{"symbol":"ZCSH","url":"https://intraalpha.com/companies/ZCSH","capturedAt":"2026-10-22T23:53:52.824Z","state":"partial","quote":{"symbol":"ZCSH","last_price":32.19,"prev_close":36.28,"regular_close":32.42,"change":-4.09,"change_pct":-11.2734,"regular_change":-3.86,"regular_change_pct":-10.6395,"extended_change":-0.23,"extended_change_pct":-0.7094,"bid":32.2,"ask":32.51,"bid_size":1200,"ask_size":1200,"volume":1936382,"vwap":32.66951,"open":33.31,"high":33.6,"low":31.51,"close":32.42,"trade_count":8049,"last_trade_at":"2026-10-22T23:52:04.261799686Z","last_quote_at":"2026-10-22T23:53:48.502590372Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:45.588411669-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:14.759Z","bars":[{"c":29.5,"h":29.6,"l":29.3,"n":13,"o":29.3,"t":"2026-10-15T08:00:00Z","v":576,"vw":29.466667},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-10-15T08:55:00Z","v":1475,"vw":29.81},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-15T09:10:00Z","v":1476,"vw":29.3},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-10-15T09:15:00Z","v":101,"vw":29.4},{"c":29.3,"h":29.51,"l":29.3,"n":10,"o":29.51,"t":"2026-10-15T09:20:00Z","v":1143,"vw":29.385887},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-15T09:50:00Z","v":180,"vw":29.46},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-15T10:15:00Z","v":100,"vw":29.19},{"c":28.95,"h":28.95,"l":28.95,"n":1,"o":28.95,"t":"2026-10-15T10:45:00Z","v":100,"vw":28.95},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-15T10:55:00Z","v":150,"vw":29},{"c":28.5546,"h":29.18,"l":28.5546,"n":33,"o":29.18,"t":"2026-10-15T11:00:00Z","v":2427,"vw":28.91619},{"c":28.76,"h":28.76,"l":28.7202,"n":2,"o":28.7202,"t":"2026-10-15T11:05:00Z","v":989,"vw":28.725311},{"c":28.73,"h":28.7616,"l":28.73,"n":3,"o":28.7616,"t":"2026-10-15T11:10:00Z","v":1615,"vw":28.758742},{"c":28.89,"h":28.89,"l":28.75,"n":3,"o":28.75,"t":"2026-10-15T11:15:00Z","v":240,"vw":28.813636},{"c":28.89,"h":28.89,"l":28.89,"n":1,"o":28.89,"t":"2026-10-15T11:20:00Z","v":1000,"vw":28.89},{"c":29.17,"h":29.17,"l":29.14,"n":41,"o":29.15,"t":"2026-10-15T11:35:00Z","v":5686,"vw":29.164526},{"c":29.26,"h":29.26,"l":29.26,"n":3,"o":29.26,"t":"2026-10-15T11:50:00Z","v":492,"vw":29.26},{"c":29.1,"h":29.28,"l":29.1,"n":8,"o":29.28,"t":"2026-10-15T11:55:00Z","v":1440,"vw":29.14235},{"c":29,"h":29.05,"l":29,"n":8,"o":29.05,"t":"2026-10-15T12:00:00Z","v":328,"vw":29.016667},{"c":28.83,"h":28.83,"l":28.83,"n":2,"o":28.83,"t":"2026-10-15T12:05:00Z","v":300,"vw":28.83},{"c":28.9394,"h":28.9394,"l":28.9394,"n":1,"o":28.9394,"t":"2026-10-15T12:15:00Z","v":350,"vw":28.9394},{"c":29.0133,"h":29.0133,"l":29.0133,"n":2,"o":29.0133,"t":"2026-10-15T12:25:00Z","v":165,"vw":29.0133},{"c":28.8871,"h":29,"l":28.8871,"n":11,"o":29,"t":"2026-10-15T12:30:00Z","v":1410,"vw":28.919891},{"c":29.13,"h":29.13,"l":28.95,"n":6,"o":28.95,"t":"2026-10-15T12:40:00Z","v":650,"vw":29.0175},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-10-15T12:45:00Z","v":518,"vw":28.95},{"c":28.84,"h":28.85,"l":28.7,"n":36,"o":28.7,"t":"2026-10-15T12:50:00Z","v":5018,"vw":28.826882},{"c":28.87,"h":28.87,"l":28.84,"n":10,"o":28.84,"t":"2026-10-15T12:55:00Z","v":1216,"vw":28.855019},{"c":29.02,"h":29.02,"l":28.974,"n":9,"o":28.974,"t":"2026-10-15T13:10:00Z","v":836,"vw":28.997},{"c":28.9064,"h":28.9064,"l":28.9064,"n":1,"o":28.9064,"t":"2026-10-15T13:15:00Z","v":125,"vw":28.9064},{"c":29.0017,"h":29.0122,"l":28.978,"n":41,"o":28.978,"t":"2026-10-15T13:20:00Z","v":3194,"vw":29.006268},{"c":29,"h":29,"l":28.917,"n":6,"o":28.917,"t":"2026-10-15T13:25:00Z","v":488,"vw":28.93775},{"c":29.09,"h":29.24,"l":28.93,"n":142,"o":29.02,"t":"2026-10-15T13:30:00Z","v":73216,"vw":29.061778},{"c":29.28,"h":29.3,"l":28.97,"n":117,"o":29.1012,"t":"2026-10-15T13:35:00Z","v":18239,"vw":29.198868},{"c":29.3,"h":29.33,"l":29.25,"n":62,"o":29.3274,"t":"2026-10-15T13:40:00Z","v":4017,"vw":29.282266},{"c":29.11,"h":29.33,"l":29.06,"n":89,"o":29.33,"t":"2026-10-15T13:45:00Z","v":15306,"vw":29.180214},{"c":28.7402,"h":29.1,"l":28.74,"n":92,"o":29.071,"t":"2026-10-15T13:50:00Z","v":19055,"vw":28.823205},{"c":28.99,"h":29.035,"l":28.7,"n":165,"o":28.7,"t":"2026-10-15T13:55:00Z","v":117705,"vw":28.86644},{"c":29.185,"h":29.25,"l":28.88,"n":58,"o":28.9,"t":"2026-10-15T14:00:00Z","v":25443,"vw":29.05214},{"c":29.395,"h":29.395,"l":29.13,"n":84,"o":29.2,"t":"2026-10-15T14:05:00Z","v":30330,"vw":29.239029},{"c":29.46,"h":29.6299,"l":29.39,"n":54,"o":29.47,"t":"2026-10-15T14:10:00Z","v":23658,"vw":29.552964},{"c":29.4503,"h":29.46,"l":29.13,"n":58,"o":29.43,"t":"2026-10-15T14:15:00Z","v":25370,"vw":29.191729},{"c":29.29,"h":29.5098,"l":29.2704,"n":45,"o":29.4301,"t":"2026-10-15T14:20:00Z","v":15142,"vw":29.320496},{"c":29.49,"h":29.53,"l":29.325,"n":14,"o":29.325,"t":"2026-10-15T14:25:00Z","v":2002,"vw":29.461278},{"c":29.45,"h":29.4574,"l":29.2914,"n":26,"o":29.44,"t":"2026-10-15T14:30:00Z","v":3974,"vw":29.395457},{"c":29.65,"h":29.65,"l":29.43,"n":34,"o":29.53,"t":"2026-10-15T14:35:00Z","v":22468,"vw":29.610386},{"c":30.0299,"h":30.11,"l":29.725,"n":156,"o":29.7499,"t":"2026-10-15T14:40:00Z","v":23109,"vw":30.002027},{"c":30.18,"h":30.23,"l":29.98,"n":54,"o":30.0257,"t":"2026-10-15T14:45:00Z","v":7883,"vw":30.096714},{"c":30.2199,"h":30.2199,"l":29.96,"n":50,"o":30.13,"t":"2026-10-15T14:50:00Z","v":11131,"vw":30.118156},{"c":30.215,"h":30.31,"l":30.17,"n":55,"o":30.26,"t":"2026-10-15T14:55:00Z","v":30894,"vw":30.246554},{"c":30.55,"h":30.55,"l":30.1,"n":51,"o":30.21,"t":"2026-10-15T15:00:00Z","v":24459,"vw":30.447194},{"c":30.6697,"h":30.7299,"l":30.44,"n":119,"o":30.4946,"t":"2026-10-15T15:05:00Z","v":21845,"vw":30.522888},{"c":30.75,"h":30.75,"l":30.6102,"n":68,"o":30.7077,"t":"2026-10-15T15:10:00Z","v":15026,"vw":30.705155},{"c":30.685,"h":30.705,"l":30.63,"n":42,"o":30.68,"t":"2026-10-15T15:15:00Z","v":6572,"vw":30.659878},{"c":30.6699,"h":30.68,"l":30.46,"n":28,"o":30.68,"t":"2026-10-15T15:20:00Z","v":23812,"vw":30.581713},{"c":30.69,"h":30.69,"l":30.54,"n":24,"o":30.63,"t":"2026-10-15T15:25:00Z","v":3920,"vw":30.619794},{"c":30.68,"h":30.715,"l":30.5801,"n":21,"o":30.715,"t":"2026-10-15T15:30:00Z","v":3156,"vw":30.690899},{"c":30.9979,"h":31.09,"l":30.7,"n":100,"o":30.73,"t":"2026-10-15T15:35:00Z","v":49174,"vw":30.974179},{"c":30.96,"h":31.12,"l":30.96,"n":37,"o":31.12,"t":"2026-10-15T15:40:00Z","v":2989,"vw":31.059708},{"c":31.1,"h":31.1,"l":30.915,"n":48,"o":31,"t":"2026-10-15T15:45:00Z","v":5273,"vw":31.006692},{"c":31.3386,"h":31.36,"l":31.09,"n":80,"o":31.09,"t":"2026-10-15T15:50:00Z","v":27662,"vw":31.296487},{"c":31.47,"h":31.55,"l":31.28,"n":74,"o":31.3297,"t":"2026-10-15T15:55:00Z","v":17854,"vw":31.51646},{"c":31.3,"h":31.4875,"l":31.3,"n":47,"o":31.45,"t":"2026-10-15T16:00:00Z","v":9673,"vw":31.353852},{"c":31.45,"h":31.45,"l":31.26,"n":33,"o":31.26,"t":"2026-10-15T16:05:00Z","v":3351,"vw":31.421177},{"c":31.4865,"h":31.56,"l":31.4865,"n":20,"o":31.545,"t":"2026-10-15T16:10:00Z","v":3205,"vw":31.542412},{"c":31.44,"h":31.46,"l":31.35,"n":34,"o":31.4301,"t":"2026-10-15T16:15:00Z","v":7076,"vw":31.430546},{"c":31.41,"h":31.56,"l":31.38,"n":30,"o":31.415,"t":"2026-10-15T16:20:00Z","v":6571,"vw":31.420809},{"c":31.44,"h":31.45,"l":31.33,"n":28,"o":31.37,"t":"2026-10-15T16:25:00Z","v":3769,"vw":31.40503},{"c":31.47,"h":31.47,"l":31.3,"n":55,"o":31.405,"t":"2026-10-15T16:30:00Z","v":16129,"vw":31.376795},{"c":31.42,"h":31.42,"l":31.355,"n":24,"o":31.39,"t":"2026-10-15T16:35:00Z","v":6676,"vw":31.386503},{"c":31.5798,"h":31.5798,"l":31.43,"n":25,"o":31.5,"t":"2026-10-15T16:40:00Z","v":6778,"vw":31.524759},{"c":31.66,"h":31.7,"l":31.52,"n":102,"o":31.68,"t":"2026-10-15T16:45:00Z","v":75029,"vw":31.648021},{"c":31.605,"h":31.69,"l":31.52,"n":35,"o":31.66,"t":"2026-10-15T16:50:00Z","v":5553,"vw":31.619781},{"c":31.75,"h":31.75,"l":31.65,"n":22,"o":31.665,"t":"2026-10-15T16:55:00Z","v":3080,"vw":31.682181},{"c":31.81,"h":31.82,"l":31.7,"n":29,"o":31.7,"t":"2026-10-15T17:00:00Z","v":7489,"vw":31.780127},{"c":32.1862,"h":32.1862,"l":31.9,"n":36,"o":31.92,"t":"2026-10-15T17:05:00Z","v":26535,"vw":32.061239},{"c":32.3,"h":32.3,"l":32.15,"n":68,"o":32.19,"t":"2026-10-15T17:10:00Z","v":24463,"vw":32.203677},{"c":32.55,"h":32.64,"l":32.31,"n":53,"o":32.31,"t":"2026-10-15T17:15:00Z","v":8964,"vw":32.529552},{"c":32.49,"h":32.69,"l":32.43,"n":59,"o":32.6,"t":"2026-10-15T17:20:00Z","v":10706,"vw":32.561973},{"c":32.52,"h":32.65,"l":32.46,"n":55,"o":32.57,"t":"2026-10-15T17:25:00Z","v":12092,"vw":32.560737},{"c":32.65,"h":32.68,"l":32.55,"n":42,"o":32.55,"t":"2026-10-15T17:30:00Z","v":5955,"vw":32.604276},{"c":32.69,"h":32.88,"l":32.69,"n":70,"o":32.73,"t":"2026-10-15T17:35:00Z","v":17234,"vw":32.747324},{"c":32.71,"h":32.79,"l":32.58,"n":29,"o":32.66,"t":"2026-10-15T17:40:00Z","v":8566,"vw":32.74734},{"c":32.855,"h":32.92,"l":32.7599,"n":65,"o":32.76,"t":"2026-10-15T17:45:00Z","v":10979,"vw":32.83625},{"c":32.77,"h":32.905,"l":32.77,"n":40,"o":32.86,"t":"2026-10-15T17:50:00Z","v":16806,"vw":32.806926},{"c":32.765,"h":32.765,"l":32.56,"n":50,"o":32.69,"t":"2026-10-15T17:55:00Z","v":9586,"vw":32.650112},{"c":32.9,"h":32.9,"l":32.7101,"n":61,"o":32.745,"t":"2026-10-15T18:00:00Z","v":17235,"vw":32.794612},{"c":32.9599,"h":33.01,"l":32.875,"n":82,"o":32.94,"t":"2026-10-15T18:05:00Z","v":25171,"vw":32.974942},{"c":32.91,"h":33,"l":32.885,"n":32,"o":32.94,"t":"2026-10-15T18:10:00Z","v":3927,"vw":32.924369},{"c":32.8599,"h":32.9605,"l":32.8,"n":38,"o":32.95,"t":"2026-10-15T18:15:00Z","v":6096,"vw":32.928077},{"c":32.7,"h":32.84,"l":32.61,"n":22,"o":32.84,"t":"2026-10-15T18:20:00Z","v":6524,"vw":32.765011},{"c":32.84,"h":32.84,"l":32.69,"n":26,"o":32.74,"t":"2026-10-15T18:25:00Z","v":4753,"vw":32.775823},{"c":32.915,"h":32.94,"l":32.79,"n":14,"o":32.84,"t":"2026-10-15T18:30:00Z","v":10140,"vw":32.891371},{"c":32.726,"h":32.91,"l":32.726,"n":31,"o":32.91,"t":"2026-10-15T18:35:00Z","v":7276,"vw":32.851252},{"c":32.7,"h":32.76,"l":32.655,"n":48,"o":32.655,"t":"2026-10-15T18:40:00Z","v":12740,"vw":32.699949},{"c":32.72,"h":32.81,"l":32.72,"n":23,"o":32.76,"t":"2026-10-15T18:45:00Z","v":5066,"vw":32.745756},{"c":32.859,"h":32.909,"l":32.79,"n":34,"o":32.79,"t":"2026-10-15T18:50:00Z","v":3852,"vw":32.865101},{"c":32.909,"h":32.909,"l":32.8,"n":19,"o":32.86,"t":"2026-10-15T18:55:00Z","v":2425,"vw":32.870041},{"c":32.94,"h":32.94,"l":32.85,"n":50,"o":32.85,"t":"2026-10-15T19:00:00Z","v":17656,"vw":32.926246},{"c":32.98,"h":33.07,"l":32.95,"n":24,"o":33.07,"t":"2026-10-15T19:05:00Z","v":3893,"vw":32.984933},{"c":32.97,"h":33.08,"l":32.95,"n":32,"o":32.96,"t":"2026-10-15T19:10:00Z","v":4710,"vw":33.011391},{"c":33.1,"h":33.1,"l":32.8993,"n":67,"o":32.9799,"t":"2026-10-15T19:15:00Z","v":10757,"vw":33.005261},{"c":33.21,"h":33.21,"l":33.1,"n":58,"o":33.1,"t":"2026-10-15T19:20:00Z","v":38358,"vw":33.117333},{"c":32.9819,"h":33.15,"l":32.9819,"n":82,"o":33.14,"t":"2026-10-15T19:25:00Z","v":9701,"vw":33.083718},{"c":32.975,"h":33.1799,"l":32.95,"n":114,"o":32.99,"t":"2026-10-15T19:30:00Z","v":18948,"vw":33.000326},{"c":32.98,"h":33.04,"l":32.9,"n":46,"o":32.9,"t":"2026-10-15T19:35:00Z","v":3524,"vw":32.993311},{"c":33.13,"h":33.13,"l":33,"n":36,"o":33.0019,"t":"2026-10-15T19:40:00Z","v":13122,"vw":33.04076},{"c":33.1,"h":33.2099,"l":33.089,"n":40,"o":33.15,"t":"2026-10-15T19:45:00Z","v":5543,"vw":33.151003},{"c":33.03,"h":33.13,"l":32.985,"n":112,"o":33.11,"t":"2026-10-15T19:50:00Z","v":25574,"vw":33.074829},{"c":32.79,"h":33.02,"l":32.79,"n":162,"o":32.95,"t":"2026-10-15T19:55:00Z","v":21532,"vw":32.949693},{"c":32.63,"h":32.84,"l":32.63,"n":8,"o":32.84,"t":"2026-10-15T20:00:00Z","v":6449,"vw":32.735198},{"c":32.7727,"h":32.7727,"l":32.7727,"n":1,"o":32.7727,"t":"2026-10-15T20:05:00Z","v":1000,"vw":32.7727},{"c":32.5601,"h":32.84,"l":32.5601,"n":10,"o":32.84,"t":"2026-10-15T20:10:00Z","v":1394,"vw":32.690731},{"c":32.89,"h":32.89,"l":32.6603,"n":2,"o":32.6603,"t":"2026-10-15T20:15:00Z","v":309,"vw":32.771805},{"c":32.79,"h":32.8,"l":32.78,"n":7,"o":32.8,"t":"2026-10-15T20:20:00Z","v":669,"vw":32.789091},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-15T20:25:00Z","v":100,"vw":32.9},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-10-15T20:30:00Z","v":521,"vw":32.76},{"c":32.96,"h":33.1,"l":32.96,"n":5,"o":33.1,"t":"2026-10-15T20:50:00Z","v":557,"vw":32.997374},{"c":32.84,"h":32.84,"l":32.84,"n":3,"o":32.84,"t":"2026-10-15T20:55:00Z","v":162,"vw":32.84},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-15T21:05:00Z","v":3708,"vw":32.77},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-15T21:10:00Z","v":1050,"vw":32.77},{"c":33.25,"h":33.25,"l":33.25,"n":3,"o":33.25,"t":"2026-10-15T21:25:00Z","v":203,"vw":33.25},{"c":33.79,"h":33.91,"l":33.79,"n":4,"o":33.91,"t":"2026-10-15T21:40:00Z","v":300,"vw":33.85},{"c":33.7427,"h":33.8,"l":33.5,"n":3,"o":33.8,"t":"2026-10-15T21:45:00Z","v":1707,"vw":33.767521},{"c":33.2,"h":33.22,"l":33.16,"n":29,"o":33.18,"t":"2026-10-15T22:00:00Z","v":4700,"vw":33.200246},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-15T22:15:00Z","v":100,"vw":32.9},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-15T23:00:00Z","v":102,"vw":32.57},{"c":32.57,"h":32.57,"l":32.56,"n":2,"o":32.56,"t":"2026-10-15T23:05:00Z","v":4700,"vw":32.562234},{"c":32.56,"h":32.56,"l":32.56,"n":1,"o":32.56,"t":"2026-10-15T23:10:00Z","v":170,"vw":32.56},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-15T23:15:00Z","v":1456,"vw":32.4},{"c":32.2613,"h":32.2613,"l":32.2613,"n":1,"o":32.2613,"t":"2026-10-15T23:20:00Z","v":766,"vw":32.2613},{"c":32.29,"h":32.29,"l":32.28,"n":2,"o":32.28,"t":"2026-10-15T23:40:00Z","v":460,"vw":32.285652},{"c":32.72,"h":32.72,"l":32.49,"n":8,"o":32.49,"t":"2026-10-15T23:55:00Z","v":5730,"vw":32.679496},{"c":32.8,"h":32.8,"l":32.47,"n":5,"o":32.47,"t":"2026-10-16T09:40:00Z","v":600,"vw":32.745},{"c":32.82,"h":32.83,"l":32.82,"n":2,"o":32.83,"t":"2026-10-16T11:00:00Z","v":200,"vw":32.825},{"c":32.9513,"h":32.9775,"l":32.9513,"n":6,"o":32.97,"t":"2026-10-16T11:10:00Z","v":1515,"vw":32.959696},{"c":33.2564,"h":33.28,"l":33.1,"n":11,"o":33.1,"t":"2026-10-16T11:15:00Z","v":2123,"vw":33.239695},{"c":33.15,"h":33.28,"l":33.15,"n":2,"o":33.28,"t":"2026-10-16T11:20:00Z","v":740,"vw":33.237838},{"c":33.286,"h":33.286,"l":33.25,"n":5,"o":33.25,"t":"2026-10-16T11:25:00Z","v":5298,"vw":33.251844},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-10-16T11:35:00Z","v":3006,"vw":33.24},{"c":33.05,"h":33.1,"l":33,"n":4,"o":33.1,"t":"2026-10-16T11:40:00Z","v":1201,"vw":33.0875},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-16T11:55:00Z","v":100,"vw":33.1},{"c":32.82,"h":32.8518,"l":32.82,"n":3,"o":32.8518,"t":"2026-10-16T12:00:00Z","v":922,"vw":32.848081},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-16T12:15:00Z","v":3620,"vw":32.38},{"c":32.66,"h":32.66,"l":32.66,"n":3,"o":32.66,"t":"2026-10-16T12:20:00Z","v":272,"vw":32.66},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-10-16T12:25:00Z","v":125,"vw":32.81},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-10-16T12:30:00Z","v":220,"vw":32.75},{"c":32.78,"h":32.78,"l":32.78,"n":18,"o":32.78,"t":"2026-10-16T12:35:00Z","v":1900,"vw":32.78},{"c":32.78,"h":33,"l":32.78,"n":11,"o":33,"t":"2026-10-16T12:40:00Z","v":1800,"vw":32.792222},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-16T12:45:00Z","v":2000,"vw":32.8},{"c":32.44,"h":32.51,"l":32.44,"n":4,"o":32.51,"t":"2026-10-16T12:50:00Z","v":400,"vw":32.4875},{"c":32.4604,"h":32.4604,"l":32.4604,"n":1,"o":32.4604,"t":"2026-10-16T12:55:00Z","v":1000,"vw":32.4604},{"c":32.2602,"h":32.2602,"l":32.2602,"n":1,"o":32.2602,"t":"2026-10-16T13:10:00Z","v":200,"vw":32.2602},{"c":32.3,"h":32.3,"l":32.27,"n":4,"o":32.27,"t":"2026-10-16T13:20:00Z","v":2240,"vw":32.272727},{"c":32.4,"h":32.4,"l":32.4,"n":2,"o":32.4,"t":"2026-10-16T13:25:00Z","v":110,"vw":32.4},{"c":32.45,"h":32.55,"l":32.33,"n":32,"o":32.55,"t":"2026-10-16T13:30:00Z","v":13156,"vw":32.527352},{"c":32.645,"h":32.645,"l":32.39,"n":49,"o":32.46,"t":"2026-10-16T13:35:00Z","v":18877,"vw":32.498374},{"c":32.59,"h":32.5954,"l":32.54,"n":13,"o":32.585,"t":"2026-10-16T13:40:00Z","v":1220,"vw":32.580662},{"c":32.409,"h":32.56,"l":32.39,"n":48,"o":32.56,"t":"2026-10-16T13:45:00Z","v":56489,"vw":32.476071},{"c":32.54,"h":32.54,"l":32.34,"n":34,"o":32.34,"t":"2026-10-16T13:50:00Z","v":3364,"vw":32.406411},{"c":32.479,"h":32.6795,"l":32.44,"n":18,"o":32.6795,"t":"2026-10-16T13:55:00Z","v":2022,"vw":32.543351},{"c":32.56,"h":32.56,"l":32.51,"n":8,"o":32.5452,"t":"2026-10-16T14:00:00Z","v":743,"vw":32.54159},{"c":32.36,"h":32.4,"l":32.31,"n":11,"o":32.37,"t":"2026-10-16T14:05:00Z","v":4266,"vw":32.355496},{"c":32.45,"h":32.48,"l":32.26,"n":33,"o":32.33,"t":"2026-10-16T14:10:00Z","v":6767,"vw":32.392076},{"c":32.54,"h":32.62,"l":32.52,"n":28,"o":32.55,"t":"2026-10-16T14:15:00Z","v":2762,"vw":32.566809},{"c":32.4326,"h":32.5653,"l":32.4326,"n":13,"o":32.5653,"t":"2026-10-16T14:20:00Z","v":2638,"vw":32.516886},{"c":32.45,"h":32.4999,"l":32.45,"n":4,"o":32.4999,"t":"2026-10-16T14:25:00Z","v":3313,"vw":32.452421},{"c":32.48,"h":32.48,"l":32.4436,"n":15,"o":32.4688,"t":"2026-10-16T14:30:00Z","v":11164,"vw":32.477176},{"c":32.48,"h":32.629,"l":32.48,"n":38,"o":32.55,"t":"2026-10-16T14:35:00Z","v":8131,"vw":32.581073},{"c":32.57,"h":32.57,"l":32.5,"n":15,"o":32.51,"t":"2026-10-16T14:40:00Z","v":2696,"vw":32.511676},{"c":32.57,"h":32.57,"l":32.54,"n":15,"o":32.54,"t":"2026-10-16T14:45:00Z","v":1031,"vw":32.554444},{"c":32.23,"h":32.539,"l":32.23,"n":26,"o":32.53,"t":"2026-10-16T14:50:00Z","v":1760,"vw":32.4087},{"c":32.1709,"h":32.3,"l":32.16,"n":68,"o":32.2023,"t":"2026-10-16T14:55:00Z","v":6220,"vw":32.228811},{"c":32.02,"h":32.1,"l":32.02,"n":27,"o":32.0998,"t":"2026-10-16T15:00:00Z","v":1934,"vw":32.085738},{"c":31.69,"h":32.05,"l":31.69,"n":74,"o":32.05,"t":"2026-10-16T15:05:00Z","v":17864,"vw":31.839383},{"c":31.89,"h":31.999,"l":31.74,"n":54,"o":31.75,"t":"2026-10-16T15:10:00Z","v":16634,"vw":31.867871},{"c":31.84,"h":31.91,"l":31.82,"n":27,"o":31.91,"t":"2026-10-16T15:15:00Z","v":2213,"vw":31.847596},{"c":31.51,"h":31.759,"l":31.38,"n":211,"o":31.72,"t":"2026-10-16T15:20:00Z","v":72634,"vw":31.543096},{"c":31.53,"h":31.58,"l":31.475,"n":46,"o":31.54,"t":"2026-10-16T15:25:00Z","v":2602,"vw":31.52238},{"c":31.58,"h":31.58,"l":31.45,"n":34,"o":31.51,"t":"2026-10-16T15:30:00Z","v":2511,"vw":31.49677},{"c":31.73,"h":31.76,"l":31.62,"n":37,"o":31.655,"t":"2026-10-16T15:35:00Z","v":4216,"vw":31.720616},{"c":31.88,"h":31.929,"l":31.76,"n":52,"o":31.76,"t":"2026-10-16T15:40:00Z","v":16178,"vw":31.838669},{"c":31.8943,"h":32.01,"l":31.85,"n":38,"o":31.87,"t":"2026-10-16T15:45:00Z","v":6898,"vw":31.911545},{"c":31.58,"h":31.7,"l":31.57,"n":257,"o":31.61,"t":"2026-10-16T15:50:00Z","v":62911,"vw":31.636262},{"c":31.56,"h":31.65,"l":31.56,"n":155,"o":31.57,"t":"2026-10-16T15:55:00Z","v":22136,"vw":31.602647},{"c":31.48,"h":31.555,"l":31.3663,"n":86,"o":31.555,"t":"2026-10-16T16:00:00Z","v":15463,"vw":31.408411},{"c":31.39,"h":31.489,"l":31.315,"n":39,"o":31.36,"t":"2026-10-16T16:05:00Z","v":5809,"vw":31.359039},{"c":31.57,"h":31.57,"l":31.315,"n":51,"o":31.315,"t":"2026-10-16T16:10:00Z","v":8936,"vw":31.43302},{"c":31.37,"h":31.5199,"l":31.36,"n":21,"o":31.5,"t":"2026-10-16T16:15:00Z","v":5180,"vw":31.419543},{"c":31.38,"h":31.449,"l":31.362,"n":10,"o":31.362,"t":"2026-10-16T16:20:00Z","v":1629,"vw":31.393822},{"c":31.43,"h":31.47,"l":31.4192,"n":27,"o":31.4198,"t":"2026-10-16T16:25:00Z","v":12079,"vw":31.421192},{"c":31.419,"h":31.419,"l":31.2701,"n":10,"o":31.305,"t":"2026-10-16T16:30:00Z","v":1137,"vw":31.30199},{"c":31.54,"h":31.54,"l":31.44,"n":12,"o":31.44,"t":"2026-10-16T16:35:00Z","v":775,"vw":31.484833},{"c":30.94,"h":31.5,"l":30.8452,"n":56,"o":31.5,"t":"2026-10-16T16:40:00Z","v":11603,"vw":31.058966},{"c":30.85,"h":31.1695,"l":30.75,"n":79,"o":31.14,"t":"2026-10-16T16:45:00Z","v":10209,"vw":30.903871},{"c":30.685,"h":30.8295,"l":30.5185,"n":54,"o":30.8295,"t":"2026-10-16T16:50:00Z","v":9459,"vw":30.621938},{"c":30.685,"h":30.74,"l":30.5,"n":290,"o":30.73,"t":"2026-10-16T16:55:00Z","v":44908,"vw":30.602778},{"c":30.575,"h":30.69,"l":30.56,"n":46,"o":30.69,"t":"2026-10-16T17:00:00Z","v":2882,"vw":30.596361},{"c":30.565,"h":30.589,"l":30.3901,"n":40,"o":30.495,"t":"2026-10-16T17:05:00Z","v":11973,"vw":30.482903},{"c":30.46,"h":30.62,"l":30.46,"n":39,"o":30.59,"t":"2026-10-16T17:10:00Z","v":3854,"vw":30.555489},{"c":30.1001,"h":30.46,"l":30.1001,"n":56,"o":30.46,"t":"2026-10-16T17:15:00Z","v":8223,"vw":30.369753},{"c":30.19,"h":30.29,"l":30.1,"n":48,"o":30.14,"t":"2026-10-16T17:20:00Z","v":9019,"vw":30.137884},{"c":30.29,"h":30.2947,"l":30.14,"n":59,"o":30.14,"t":"2026-10-16T17:25:00Z","v":9178,"vw":30.250355},{"c":30.5,"h":30.5,"l":30.29,"n":84,"o":30.29,"t":"2026-10-16T17:30:00Z","v":30508,"vw":30.42502},{"c":30.695,"h":30.8573,"l":30.68,"n":75,"o":30.75,"t":"2026-10-16T17:35:00Z","v":7868,"vw":30.76408},{"c":30.88,"h":30.9883,"l":30.695,"n":41,"o":30.695,"t":"2026-10-16T17:40:00Z","v":5066,"vw":30.768692},{"c":30.7,"h":30.91,"l":30.675,"n":88,"o":30.91,"t":"2026-10-16T17:45:00Z","v":47682,"vw":30.788508},{"c":30.49,"h":30.63,"l":30.48,"n":57,"o":30.63,"t":"2026-10-16T17:50:00Z","v":4838,"vw":30.551597},{"c":30.47,"h":30.52,"l":30.44,"n":20,"o":30.52,"t":"2026-10-16T17:55:00Z","v":1892,"vw":30.473621},{"c":30.35,"h":30.55,"l":30.27,"n":59,"o":30.52,"t":"2026-10-16T18:00:00Z","v":10994,"vw":30.360556},{"c":30.479,"h":30.479,"l":30.34,"n":15,"o":30.36,"t":"2026-10-16T18:05:00Z","v":1030,"vw":30.389726},{"c":30.43,"h":30.469,"l":30.33,"n":34,"o":30.43,"t":"2026-10-16T18:10:00Z","v":3189,"vw":30.40424},{"c":30.53,"h":30.56,"l":30.48,"n":24,"o":30.48,"t":"2026-10-16T18:15:00Z","v":2702,"vw":30.514383},{"c":30.605,"h":30.68,"l":30.48,"n":126,"o":30.48,"t":"2026-10-16T18:20:00Z","v":38887,"vw":30.574324},{"c":30.5651,"h":30.62,"l":30.51,"n":48,"o":30.62,"t":"2026-10-16T18:25:00Z","v":11559,"vw":30.554043},{"c":30.56,"h":30.65,"l":30.56,"n":18,"o":30.59,"t":"2026-10-16T18:30:00Z","v":1109,"vw":30.608333},{"c":30.595,"h":30.619,"l":30.5,"n":25,"o":30.575,"t":"2026-10-16T18:35:00Z","v":1594,"vw":30.551061},{"c":30.4075,"h":30.61,"l":30.2917,"n":99,"o":30.61,"t":"2026-10-16T18:40:00Z","v":21330,"vw":30.405059},{"c":30.4899,"h":30.51,"l":30.32,"n":57,"o":30.36,"t":"2026-10-16T18:45:00Z","v":5554,"vw":30.436444},{"c":30.325,"h":30.41,"l":30.25,"n":22,"o":30.41,"t":"2026-10-16T18:50:00Z","v":1389,"vw":30.294167},{"c":30.335,"h":30.36,"l":30.29,"n":53,"o":30.325,"t":"2026-10-16T18:55:00Z","v":11638,"vw":30.321893},{"c":30.28,"h":30.35,"l":30.16,"n":1342,"o":30.35,"t":"2026-10-16T19:00:00Z","v":318981,"vw":30.253164},{"c":30.229,"h":30.24,"l":30.1,"n":84,"o":30.23,"t":"2026-10-16T19:05:00Z","v":12378,"vw":30.128294},{"c":30.39,"h":30.4198,"l":30.19,"n":77,"o":30.2001,"t":"2026-10-16T19:10:00Z","v":19115,"vw":30.285932},{"c":30.36,"h":30.41,"l":30.3001,"n":42,"o":30.385,"t":"2026-10-16T19:15:00Z","v":11941,"vw":30.351437},{"c":30.389,"h":30.44,"l":30.3181,"n":29,"o":30.44,"t":"2026-10-16T19:20:00Z","v":2256,"vw":30.36811},{"c":30.36,"h":30.47,"l":30.33,"n":46,"o":30.3458,"t":"2026-10-16T19:25:00Z","v":4426,"vw":30.396144},{"c":30.2,"h":30.43,"l":30.2,"n":72,"o":30.33,"t":"2026-10-16T19:30:00Z","v":15989,"vw":30.291877},{"c":30.189,"h":30.31,"l":30.17,"n":63,"o":30.25,"t":"2026-10-16T19:35:00Z","v":11871,"vw":30.208741},{"c":30.07,"h":30.21,"l":30.07,"n":116,"o":30.16,"t":"2026-10-16T19:40:00Z","v":35688,"vw":30.14813},{"c":30.26,"h":30.26,"l":30.06,"n":82,"o":30.07,"t":"2026-10-16T19:45:00Z","v":56003,"vw":30.164595},{"c":30.41,"h":30.41,"l":30.23,"n":56,"o":30.23,"t":"2026-10-16T19:50:00Z","v":5516,"vw":30.352135},{"c":30.485,"h":30.569,"l":30.45,"n":153,"o":30.45,"t":"2026-10-16T19:55:00Z","v":15561,"vw":30.490432},{"c":30.43,"h":30.53,"l":30.43,"n":7,"o":30.53,"t":"2026-10-16T20:00:00Z","v":1575,"vw":30.523631},{"c":30.44,"h":30.44,"l":30.44,"n":3,"o":30.44,"t":"2026-10-16T20:05:00Z","v":149,"vw":30.44},{"c":30.55,"h":30.55,"l":30.476,"n":7,"o":30.476,"t":"2026-10-16T20:10:00Z","v":3273,"vw":30.482069},{"c":30.464,"h":30.464,"l":30.464,"n":1,"o":30.464,"t":"2026-10-16T20:25:00Z","v":300,"vw":30.464},{"c":30.67,"h":30.67,"l":30.67,"n":3,"o":30.67,"t":"2026-10-16T20:30:00Z","v":702,"vw":30.67},{"c":30.44,"h":30.45,"l":30.44,"n":3,"o":30.45,"t":"2026-10-16T20:45:00Z","v":827,"vw":30.444088},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-16T21:25:00Z","v":225,"vw":30.21},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-16T21:30:00Z","v":300,"vw":30.6},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-16T21:45:00Z","v":200,"vw":30.21},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-16T21:50:00Z","v":600,"vw":30.2},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-16T21:55:00Z","v":100,"vw":30.2},{"c":31.65,"h":31.65,"l":31.65,"n":3,"o":31.65,"t":"2026-10-16T22:10:00Z","v":165,"vw":31.65},{"c":31.65,"h":32.05,"l":31.65,"n":2,"o":32.05,"t":"2026-10-16T22:15:00Z","v":567,"vw":31.75582},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-16T22:35:00Z","v":213,"vw":30.22},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-16T22:40:00Z","v":800,"vw":30.2},{"c":30.8,"h":30.8,"l":30.8,"n":6,"o":30.8,"t":"2026-10-16T22:55:00Z","v":628,"vw":30.8},{"c":30.7109,"h":30.7109,"l":30.7109,"n":1,"o":30.7109,"t":"2026-10-16T23:05:00Z","v":1000,"vw":30.7109},{"c":30.5718,"h":30.5718,"l":30.5718,"n":1,"o":30.5718,"t":"2026-10-16T23:15:00Z","v":150,"vw":30.5718},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-10-16T23:20:00Z","v":450,"vw":30.65},{"c":31.12,"h":31.32,"l":30.67,"n":24,"o":31.22,"t":"2026-10-19T08:00:00Z","v":22130,"vw":31.168323},{"c":31.22,"h":31.22,"l":31.08,"n":41,"o":31.08,"t":"2026-10-19T08:15:00Z","v":12619,"vw":31.174801},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-19T10:10:00Z","v":236,"vw":30.95},{"c":30.46,"h":30.48,"l":30.46,"n":11,"o":30.48,"t":"2026-10-19T10:30:00Z","v":2576,"vw":30.462091},{"c":30.54,"h":30.54,"l":30.54,"n":1,"o":30.54,"t":"2026-10-19T10:40:00Z","v":430,"vw":30.54},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-19T10:50:00Z","v":100,"vw":30.4},{"c":30.54,"h":30.54,"l":30.54,"n":2,"o":30.54,"t":"2026-10-19T10:55:00Z","v":835,"vw":30.54},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-10-19T11:10:00Z","v":251,"vw":29.93},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-19T11:15:00Z","v":400,"vw":30.23},{"c":30.32,"h":30.32,"l":30.106,"n":2,"o":30.106,"t":"2026-10-19T11:30:00Z","v":1712,"vw":30.17},{"c":30.203,"h":30.203,"l":30.203,"n":3,"o":30.203,"t":"2026-10-19T11:40:00Z","v":107,"vw":30.203},{"c":30.3223,"h":30.35,"l":30.2865,"n":4,"o":30.35,"t":"2026-10-19T11:45:00Z","v":310,"vw":30.3196},{"c":30.4,"h":30.4,"l":30.31,"n":8,"o":30.31,"t":"2026-10-19T11:50:00Z","v":2300,"vw":30.334252},{"c":30.3019,"h":30.46,"l":30.3019,"n":6,"o":30.46,"t":"2026-10-19T11:55:00Z","v":3080,"vw":30.358137},{"c":30.31,"h":30.31,"l":30.28,"n":11,"o":30.28,"t":"2026-10-19T12:00:00Z","v":6161,"vw":30.280984},{"c":30.68,"h":30.7,"l":30.67,"n":6,"o":30.7,"t":"2026-10-19T12:15:00Z","v":7500,"vw":30.680667},{"c":30.53,"h":30.53,"l":30.53,"n":3,"o":30.53,"t":"2026-10-19T12:30:00Z","v":4345,"vw":30.53},{"c":30.57,"h":30.58,"l":30.57,"n":3,"o":30.58,"t":"2026-10-19T12:35:00Z","v":925,"vw":30.571081},{"c":30.49,"h":30.49,"l":30.49,"n":2,"o":30.49,"t":"2026-10-19T12:40:00Z","v":420,"vw":30.49},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-19T12:45:00Z","v":600,"vw":30.34},{"c":30.34,"h":30.34,"l":30.34,"n":3,"o":30.34,"t":"2026-10-19T12:50:00Z","v":1220,"vw":30.34},{"c":30.5652,"h":30.5652,"l":30.4,"n":9,"o":30.4,"t":"2026-10-19T13:00:00Z","v":2820,"vw":30.459},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-19T13:05:00Z","v":200,"vw":30.5},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-10-19T13:25:00Z","v":800,"vw":30.46},{"c":30.29,"h":30.49,"l":30.28,"n":68,"o":30.49,"t":"2026-10-19T13:30:00Z","v":12709,"vw":30.412775},{"c":30.14,"h":30.36,"l":30.1,"n":44,"o":30.31,"t":"2026-10-19T13:35:00Z","v":9514,"vw":30.210038},{"c":30.24,"h":30.3598,"l":30.1,"n":121,"o":30.19,"t":"2026-10-19T13:40:00Z","v":15221,"vw":30.207053},{"c":30.195,"h":30.335,"l":30.1,"n":74,"o":30.217,"t":"2026-10-19T13:45:00Z","v":29424,"vw":30.137021},{"c":30.045,"h":30.24,"l":30.045,"n":45,"o":30.225,"t":"2026-10-19T13:50:00Z","v":6824,"vw":30.143525},{"c":29.94,"h":30.15,"l":29.91,"n":74,"o":30.08,"t":"2026-10-19T13:55:00Z","v":11952,"vw":29.989858},{"c":29.7,"h":29.99,"l":29.475,"n":109,"o":29.99,"t":"2026-10-19T14:00:00Z","v":40781,"vw":29.837656},{"c":29.87,"h":29.95,"l":29.7,"n":33,"o":29.7,"t":"2026-10-19T14:05:00Z","v":2793,"vw":29.766762},{"c":29.93,"h":29.96,"l":29.76,"n":49,"o":29.87,"t":"2026-10-19T14:10:00Z","v":16332,"vw":29.851299},{"c":30.04,"h":30.105,"l":29.85,"n":43,"o":30.05,"t":"2026-10-19T14:15:00Z","v":4757,"vw":30.044205},{"c":29.8819,"h":30,"l":29.8819,"n":5,"o":30,"t":"2026-10-19T14:20:00Z","v":5441,"vw":29.964764},{"c":29.89,"h":29.91,"l":29.8,"n":18,"o":29.91,"t":"2026-10-19T14:25:00Z","v":3244,"vw":29.872195},{"c":29.55,"h":29.75,"l":29.55,"n":47,"o":29.75,"t":"2026-10-19T14:30:00Z","v":4882,"vw":29.616913},{"c":29.74,"h":29.7999,"l":29.67,"n":56,"o":29.67,"t":"2026-10-19T14:35:00Z","v":10276,"vw":29.72387},{"c":29.8,"h":29.8308,"l":29.7601,"n":16,"o":29.81,"t":"2026-10-19T14:40:00Z","v":3683,"vw":29.802663},{"c":30.21,"h":30.51,"l":29.89,"n":40,"o":29.89,"t":"2026-10-19T14:45:00Z","v":9070,"vw":30.232319},{"c":30.2199,"h":30.2677,"l":30.2199,"n":17,"o":30.23,"t":"2026-10-19T14:50:00Z","v":1004,"vw":30.242458},{"c":30.13,"h":30.13,"l":30.09,"n":14,"o":30.1001,"t":"2026-10-19T14:55:00Z","v":1908,"vw":30.100648},{"c":30.075,"h":30.1,"l":30,"n":95,"o":30.04,"t":"2026-10-19T15:00:00Z","v":7711,"vw":30.074209},{"c":30.025,"h":30.065,"l":30,"n":24,"o":30.05,"t":"2026-10-19T15:05:00Z","v":5427,"vw":30.020249},{"c":30.12,"h":30.12,"l":30.11,"n":28,"o":30.11,"t":"2026-10-19T15:10:00Z","v":1719,"vw":30.118333},{"c":30.05,"h":30.05,"l":29.96,"n":17,"o":29.96,"t":"2026-10-19T15:15:00Z","v":1638,"vw":29.99676},{"c":30.24,"h":30.32,"l":30.14,"n":35,"o":30.14,"t":"2026-10-19T15:20:00Z","v":6642,"vw":30.249024},{"c":30.25,"h":30.31,"l":30.25,"n":43,"o":30.31,"t":"2026-10-19T15:25:00Z","v":9406,"vw":30.270666},{"c":30,"h":30.195,"l":29.83,"n":60,"o":30.195,"t":"2026-10-19T15:30:00Z","v":9773,"vw":30.020088},{"c":29.91,"h":30.0299,"l":29.89,"n":15,"o":29.955,"t":"2026-10-19T15:35:00Z","v":4799,"vw":29.972592},{"c":29.832,"h":29.905,"l":29.832,"n":18,"o":29.9,"t":"2026-10-19T15:40:00Z","v":3467,"vw":29.891154},{"c":29.7806,"h":29.805,"l":29.76,"n":10,"o":29.78,"t":"2026-10-19T15:45:00Z","v":22934,"vw":29.793733},{"c":29.83,"h":29.83,"l":29.78,"n":6,"o":29.78,"t":"2026-10-19T15:50:00Z","v":386,"vw":29.796667},{"c":29.85,"h":29.88,"l":29.78,"n":38,"o":29.78,"t":"2026-10-19T15:55:00Z","v":4113,"vw":29.823704},{"c":29.89,"h":29.89,"l":29.824,"n":6,"o":29.824,"t":"2026-10-19T16:00:00Z","v":421,"vw":29.866718},{"c":30.03,"h":30.03,"l":29.885,"n":36,"o":29.89,"t":"2026-10-19T16:05:00Z","v":2979,"vw":29.948932},{"c":30.165,"h":30.2199,"l":29.99,"n":26,"o":30.03,"t":"2026-10-19T16:10:00Z","v":8573,"vw":30.181143},{"c":30.41,"h":30.41,"l":30.19,"n":43,"o":30.19,"t":"2026-10-19T16:15:00Z","v":3068,"vw":30.314209},{"c":30.295,"h":30.44,"l":30.265,"n":18,"o":30.37,"t":"2026-10-19T16:20:00Z","v":3394,"vw":30.388829},{"c":30.37,"h":30.37,"l":30.235,"n":21,"o":30.235,"t":"2026-10-19T16:25:00Z","v":1759,"vw":30.303631},{"c":30.26,"h":30.27,"l":30.22,"n":17,"o":30.22,"t":"2026-10-19T16:30:00Z","v":2457,"vw":30.250967},{"c":30.24,"h":30.2457,"l":30.24,"n":16,"o":30.2457,"t":"2026-10-19T16:35:00Z","v":2360,"vw":30.244937},{"c":30.245,"h":30.245,"l":30.24,"n":4,"o":30.24,"t":"2026-10-19T16:40:00Z","v":491,"vw":30.242506},{"c":30.21,"h":30.26,"l":30.11,"n":21,"o":30.26,"t":"2026-10-19T16:45:00Z","v":3648,"vw":30.183389},{"c":30.21,"h":30.22,"l":30.21,"n":5,"o":30.22,"t":"2026-10-19T16:50:00Z","v":2227,"vw":30.2187},{"c":30.175,"h":30.27,"l":30.175,"n":16,"o":30.22,"t":"2026-10-19T16:55:00Z","v":1470,"vw":30.213333},{"c":30.285,"h":30.29,"l":30.2,"n":65,"o":30.205,"t":"2026-10-19T17:00:00Z","v":13167,"vw":30.253038},{"c":30.18,"h":30.26,"l":30.16,"n":59,"o":30.26,"t":"2026-10-19T17:05:00Z","v":9060,"vw":30.205173},{"c":30.16,"h":30.2,"l":30.1,"n":71,"o":30.17,"t":"2026-10-19T17:10:00Z","v":16879,"vw":30.130705},{"c":30.31,"h":30.31,"l":30.11,"n":120,"o":30.145,"t":"2026-10-19T17:15:00Z","v":31694,"vw":30.234569},{"c":30.18,"h":30.28,"l":30.15,"n":135,"o":30.23,"t":"2026-10-19T17:20:00Z","v":33549,"vw":30.215008},{"c":30.05,"h":30.1787,"l":30.04,"n":40,"o":30.1787,"t":"2026-10-19T17:25:00Z","v":11967,"vw":30.117367},{"c":30.01,"h":30.02,"l":29.945,"n":92,"o":30.02,"t":"2026-10-19T17:30:00Z","v":34099,"vw":29.967915},{"c":29.97,"h":30,"l":29.885,"n":39,"o":30,"t":"2026-10-19T17:35:00Z","v":9383,"vw":29.94592},{"c":30.0001,"h":30.05,"l":29.91,"n":35,"o":29.91,"t":"2026-10-19T17:40:00Z","v":8793,"vw":29.969195},{"c":29.9,"h":29.94,"l":29.85,"n":22,"o":29.94,"t":"2026-10-19T17:45:00Z","v":1070,"vw":29.898572},{"c":29.86,"h":29.905,"l":29.82,"n":68,"o":29.9,"t":"2026-10-19T17:50:00Z","v":15392,"vw":29.861479},{"c":29.82,"h":29.855,"l":29.81,"n":39,"o":29.83,"t":"2026-10-19T17:55:00Z","v":5774,"vw":29.835644},{"c":29.9,"h":29.93,"l":29.84,"n":40,"o":29.84,"t":"2026-10-19T18:00:00Z","v":4188,"vw":29.873874},{"c":29.99,"h":29.99,"l":29.88,"n":21,"o":29.94,"t":"2026-10-19T18:05:00Z","v":4949,"vw":29.915143},{"c":29.82,"h":29.99,"l":29.81,"n":39,"o":29.99,"t":"2026-10-19T18:10:00Z","v":7338,"vw":29.843996},{"c":29.7001,"h":29.85,"l":29.68,"n":116,"o":29.8,"t":"2026-10-19T18:15:00Z","v":28477,"vw":29.738608},{"c":29.64,"h":29.74,"l":29.61,"n":80,"o":29.7,"t":"2026-10-19T18:20:00Z","v":16166,"vw":29.641974},{"c":29.59,"h":29.59,"l":29.54,"n":73,"o":29.56,"t":"2026-10-19T18:25:00Z","v":10808,"vw":29.568468},{"c":29.67,"h":29.7,"l":29.62,"n":34,"o":29.67,"t":"2026-10-19T18:30:00Z","v":12234,"vw":29.666356},{"c":29.8,"h":29.8,"l":29.72,"n":26,"o":29.72,"t":"2026-10-19T18:35:00Z","v":1403,"vw":29.754545},{"c":29.88,"h":29.88,"l":29.81,"n":33,"o":29.81,"t":"2026-10-19T18:40:00Z","v":1730,"vw":29.838889},{"c":29.93,"h":29.93,"l":29.89,"n":39,"o":29.89,"t":"2026-10-19T18:45:00Z","v":1886,"vw":29.906},{"c":29.96,"h":29.96,"l":29.96,"n":2,"o":29.96,"t":"2026-10-19T18:50:00Z","v":200,"vw":29.96},{"c":29.955,"h":29.99,"l":29.93,"n":25,"o":29.93,"t":"2026-10-19T18:55:00Z","v":1397,"vw":29.952083},{"c":29.91,"h":29.93,"l":29.86,"n":47,"o":29.93,"t":"2026-10-19T19:00:00Z","v":2297,"vw":29.894483},{"c":29.83,"h":29.88,"l":29.83,"n":7,"o":29.88,"t":"2026-10-19T19:05:00Z","v":340,"vw":29.86},{"c":29.92,"h":29.93,"l":29.89,"n":40,"o":29.89,"t":"2026-10-19T19:10:00Z","v":4301,"vw":29.917485},{"c":29.95,"h":29.95,"l":29.95,"n":18,"o":29.95,"t":"2026-10-19T19:15:00Z","v":683,"vw":29.95},{"c":30.04,"h":30.0999,"l":29.95,"n":41,"o":29.97,"t":"2026-10-19T19:20:00Z","v":3168,"vw":30.023514},{"c":29.935,"h":29.98,"l":29.935,"n":17,"o":29.98,"t":"2026-10-19T19:25:00Z","v":1244,"vw":29.953481},{"c":29.905,"h":29.93,"l":29.877,"n":37,"o":29.93,"t":"2026-10-19T19:30:00Z","v":2626,"vw":29.889847},{"c":30.06,"h":30.06,"l":29.93,"n":38,"o":29.94,"t":"2026-10-19T19:35:00Z","v":2363,"vw":29.964024},{"c":30.09,"h":30.09,"l":30.02,"n":115,"o":30.02,"t":"2026-10-19T19:40:00Z","v":15599,"vw":30.041611},{"c":29.99,"h":30.0999,"l":29.96,"n":70,"o":30.04,"t":"2026-10-19T19:45:00Z","v":12736,"vw":30.016004},{"c":29.75,"h":29.85,"l":29.745,"n":113,"o":29.84,"t":"2026-10-19T19:50:00Z","v":17379,"vw":29.812949},{"c":29.84,"h":29.84,"l":29.69,"n":306,"o":29.75,"t":"2026-10-19T19:55:00Z","v":41952,"vw":29.740705},{"c":29.771,"h":29.79,"l":29.771,"n":16,"o":29.79,"t":"2026-10-19T20:00:00Z","v":3454,"vw":29.788897},{"c":29.8,"h":29.85,"l":29.8,"n":11,"o":29.85,"t":"2026-10-19T20:10:00Z","v":854,"vw":29.842987},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-19T20:15:00Z","v":500,"vw":30.38},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-19T21:10:00Z","v":100,"vw":30},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-19T21:55:00Z","v":100,"vw":30.1},{"c":30.4,"h":30.4,"l":30.39,"n":3,"o":30.39,"t":"2026-10-19T22:00:00Z","v":531,"vw":30.394},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-19T22:10:00Z","v":768,"vw":30.8},{"c":31.1,"h":31.1,"l":30.94,"n":17,"o":30.99,"t":"2026-10-19T22:15:00Z","v":9136,"vw":31.047019},{"c":31.0794,"h":31.0794,"l":31.0794,"n":2,"o":31.0794,"t":"2026-10-19T22:20:00Z","v":1075,"vw":31.0794},{"c":30.4004,"h":30.43,"l":30.4004,"n":9,"o":30.43,"t":"2026-10-19T23:55:00Z","v":4550,"vw":30.424224},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-20T08:00:00Z","v":100,"vw":29.89},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-20T08:30:00Z","v":140,"vw":30},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-10-20T10:30:00Z","v":230,"vw":29.98},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-20T11:05:00Z","v":100,"vw":30.38},{"c":30.45,"h":30.45,"l":30.45,"n":16,"o":30.45,"t":"2026-10-20T11:10:00Z","v":409,"vw":30.45},{"c":30.47,"h":30.47,"l":30.47,"n":1,"o":30.47,"t":"2026-10-20T11:20:00Z","v":100,"vw":30.47},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-20T11:25:00Z","v":1000,"vw":30.38},{"c":30.234,"h":30.234,"l":30.23,"n":5,"o":30.23,"t":"2026-10-20T11:50:00Z","v":1868,"vw":30.231859},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-20T12:05:00Z","v":400,"vw":30.26},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-20T12:10:00Z","v":270,"vw":30.34},{"c":30.28,"h":30.28,"l":30.28,"n":2,"o":30.28,"t":"2026-10-20T12:15:00Z","v":150,"vw":30.28},{"c":30.7,"h":30.7,"l":30.7,"n":1,"o":30.7,"t":"2026-10-20T12:20:00Z","v":100,"vw":30.7},{"c":30.79,"h":30.79,"l":30.75,"n":528,"o":30.75,"t":"2026-10-20T12:25:00Z","v":16623,"vw":30.755073},{"c":30.78,"h":30.78,"l":30.73,"n":6,"o":30.73,"t":"2026-10-20T12:45:00Z","v":2029,"vw":30.772204},{"c":30.53,"h":30.53,"l":30.53,"n":1,"o":30.53,"t":"2026-10-20T13:00:00Z","v":1333,"vw":30.53},{"c":30.44,"h":30.44,"l":30.44,"n":4,"o":30.44,"t":"2026-10-20T13:05:00Z","v":1899,"vw":30.44},{"c":30.4,"h":30.4,"l":30.4,"n":2,"o":30.4,"t":"2026-10-20T13:15:00Z","v":5015,"vw":30.4},{"c":30.38,"h":30.39,"l":30.38,"n":4,"o":30.39,"t":"2026-10-20T13:20:00Z","v":925,"vw":30.386757},{"c":30.402,"h":30.42,"l":30.38,"n":3,"o":30.42,"t":"2026-10-20T13:25:00Z","v":659,"vw":30.397997},{"c":30.3499,"h":30.4695,"l":30.27,"n":227,"o":30.45,"t":"2026-10-20T13:30:00Z","v":97721,"vw":30.368159},{"c":30.74,"h":30.74,"l":30.3056,"n":151,"o":30.3056,"t":"2026-10-20T13:35:00Z","v":69158,"vw":30.660642},{"c":30.705,"h":30.79,"l":30.63,"n":321,"o":30.68,"t":"2026-10-20T13:40:00Z","v":161853,"vw":30.693412},{"c":30.95,"h":30.95,"l":30.799,"n":157,"o":30.799,"t":"2026-10-20T13:45:00Z","v":68683,"vw":30.848295},{"c":31.179,"h":31.19,"l":30.89,"n":237,"o":31.015,"t":"2026-10-20T13:50:00Z","v":128086,"vw":30.997989},{"c":31.555,"h":31.5891,"l":31.1201,"n":112,"o":31.13,"t":"2026-10-20T13:55:00Z","v":33037,"vw":31.327708},{"c":32.38,"h":32.4,"l":31.5,"n":146,"o":31.56,"t":"2026-10-20T14:00:00Z","v":29207,"vw":31.929524},{"c":32.53,"h":32.75,"l":32.3145,"n":114,"o":32.33,"t":"2026-10-20T14:05:00Z","v":26166,"vw":32.580518},{"c":32.77,"h":32.79,"l":32.555,"n":115,"o":32.5844,"t":"2026-10-20T14:10:00Z","v":36249,"vw":32.675482},{"c":32.64,"h":32.9084,"l":32.6,"n":96,"o":32.85,"t":"2026-10-20T14:15:00Z","v":17683,"vw":32.709666},{"c":32.405,"h":32.5681,"l":32.215,"n":111,"o":32.5681,"t":"2026-10-20T14:20:00Z","v":20431,"vw":32.370492},{"c":32.39,"h":32.58,"l":32.36,"n":59,"o":32.4,"t":"2026-10-20T14:25:00Z","v":9762,"vw":32.436875},{"c":32.345,"h":32.51,"l":32.2308,"n":82,"o":32.44,"t":"2026-10-20T14:30:00Z","v":17032,"vw":32.342392},{"c":32.4,"h":32.56,"l":32.35,"n":95,"o":32.35,"t":"2026-10-20T14:35:00Z","v":14551,"vw":32.501018},{"c":32.48,"h":32.67,"l":32.38,"n":98,"o":32.42,"t":"2026-10-20T14:40:00Z","v":15302,"vw":32.585058},{"c":32.375,"h":32.4889,"l":32.265,"n":45,"o":32.47,"t":"2026-10-20T14:45:00Z","v":11502,"vw":32.363864},{"c":32.4799,"h":32.4799,"l":32.29,"n":46,"o":32.36,"t":"2026-10-20T14:50:00Z","v":24446,"vw":32.448347},{"c":32.67,"h":32.735,"l":32.45,"n":98,"o":32.47,"t":"2026-10-20T14:55:00Z","v":24735,"vw":32.626631},{"c":32.36,"h":32.645,"l":32.36,"n":77,"o":32.645,"t":"2026-10-20T15:00:00Z","v":14287,"vw":32.51036},{"c":32.5,"h":32.59,"l":32.34,"n":98,"o":32.36,"t":"2026-10-20T15:05:00Z","v":21371,"vw":32.426573},{"c":31.695,"h":32.48,"l":31.45,"n":225,"o":32.48,"t":"2026-10-20T15:10:00Z","v":57885,"vw":32.107614},{"c":31.82,"h":32.14,"l":31.645,"n":124,"o":31.645,"t":"2026-10-20T15:15:00Z","v":29194,"vw":31.85869},{"c":31.795,"h":31.87,"l":31.6201,"n":198,"o":31.87,"t":"2026-10-20T15:20:00Z","v":50554,"vw":31.731628},{"c":31.7,"h":31.81,"l":31.5571,"n":82,"o":31.72,"t":"2026-10-20T15:25:00Z","v":20302,"vw":31.688083},{"c":31.67,"h":31.73,"l":31.57,"n":65,"o":31.655,"t":"2026-10-20T15:30:00Z","v":10120,"vw":31.657053},{"c":31.59,"h":31.75,"l":31.53,"n":62,"o":31.75,"t":"2026-10-20T15:35:00Z","v":7364,"vw":31.618611},{"c":31.65,"h":31.75,"l":31.6328,"n":24,"o":31.67,"t":"2026-10-20T15:40:00Z","v":2763,"vw":31.671947},{"c":31.45,"h":31.53,"l":31.2715,"n":59,"o":31.53,"t":"2026-10-20T15:45:00Z","v":15090,"vw":31.383837},{"c":31.6593,"h":31.6593,"l":31.38,"n":58,"o":31.42,"t":"2026-10-20T15:50:00Z","v":12111,"vw":31.555991},{"c":31.78,"h":31.8,"l":31.675,"n":58,"o":31.675,"t":"2026-10-20T15:55:00Z","v":10640,"vw":31.722062},{"c":31.8,"h":31.84,"l":31.765,"n":30,"o":31.785,"t":"2026-10-20T16:00:00Z","v":3261,"vw":31.788688},{"c":31.85,"h":31.93,"l":31.785,"n":48,"o":31.785,"t":"2026-10-20T16:05:00Z","v":9346,"vw":31.886308},{"c":31.67,"h":31.8,"l":31.57,"n":35,"o":31.8,"t":"2026-10-20T16:10:00Z","v":8683,"vw":31.619702},{"c":31.58,"h":31.79,"l":31.56,"n":39,"o":31.79,"t":"2026-10-20T16:15:00Z","v":5860,"vw":31.746807},{"c":31.67,"h":31.72,"l":31.65,"n":24,"o":31.7,"t":"2026-10-20T16:20:00Z","v":8816,"vw":31.672117},{"c":31.8,"h":31.84,"l":31.67,"n":31,"o":31.69,"t":"2026-10-20T16:25:00Z","v":2608,"vw":31.711701},{"c":32.0236,"h":32.08,"l":31.85,"n":23,"o":31.85,"t":"2026-10-20T16:30:00Z","v":5773,"vw":32.022695},{"c":32.07,"h":32.14,"l":32.04,"n":22,"o":32.05,"t":"2026-10-20T16:35:00Z","v":4795,"vw":32.071878},{"c":32.05,"h":32.07,"l":32.04,"n":10,"o":32.04,"t":"2026-10-20T16:40:00Z","v":3561,"vw":32.051714},{"c":32.25,"h":32.25,"l":32.04,"n":157,"o":32.08,"t":"2026-10-20T16:45:00Z","v":24891,"vw":32.184226},{"c":32.19,"h":32.38,"l":32.19,"n":50,"o":32.27,"t":"2026-10-20T16:50:00Z","v":33543,"vw":32.336525},{"c":32.19,"h":32.24,"l":32.18,"n":30,"o":32.23,"t":"2026-10-20T16:55:00Z","v":2676,"vw":32.20381},{"c":32.21,"h":32.21,"l":32.05,"n":25,"o":32.19,"t":"2026-10-20T17:00:00Z","v":3095,"vw":32.141965},{"c":32.365,"h":32.424,"l":32.32,"n":26,"o":32.34,"t":"2026-10-20T17:05:00Z","v":7995,"vw":32.390178},{"c":32.34,"h":32.3599,"l":32.27,"n":57,"o":32.3599,"t":"2026-10-20T17:10:00Z","v":16816,"vw":32.305368},{"c":32.38,"h":32.43,"l":32.38,"n":15,"o":32.43,"t":"2026-10-20T17:15:00Z","v":1362,"vw":32.418092},{"c":32.4,"h":32.5,"l":32.4,"n":18,"o":32.46,"t":"2026-10-20T17:20:00Z","v":3003,"vw":32.430982},{"c":32.45,"h":32.49,"l":32.41,"n":41,"o":32.4394,"t":"2026-10-20T17:25:00Z","v":11417,"vw":32.45288},{"c":32.37,"h":32.42,"l":32.37,"n":24,"o":32.41,"t":"2026-10-20T17:30:00Z","v":2369,"vw":32.389272},{"c":32.395,"h":32.44,"l":32.32,"n":40,"o":32.35,"t":"2026-10-20T17:35:00Z","v":7723,"vw":32.405821},{"c":32.38,"h":32.45,"l":32.38,"n":26,"o":32.45,"t":"2026-10-20T17:40:00Z","v":3297,"vw":32.41528},{"c":32.43,"h":32.4399,"l":32.4,"n":15,"o":32.41,"t":"2026-10-20T17:45:00Z","v":4868,"vw":32.407415},{"c":32.5,"h":32.52,"l":32.45,"n":86,"o":32.45,"t":"2026-10-20T17:50:00Z","v":25562,"vw":32.47065},{"c":32.535,"h":32.535,"l":32.48,"n":10,"o":32.48,"t":"2026-10-20T17:55:00Z","v":1613,"vw":32.523809},{"c":32.44,"h":32.54,"l":32.425,"n":84,"o":32.54,"t":"2026-10-20T18:00:00Z","v":18534,"vw":32.483539},{"c":32.51,"h":32.51,"l":32.35,"n":134,"o":32.39,"t":"2026-10-20T18:05:00Z","v":25284,"vw":32.414523},{"c":32.48,"h":32.48,"l":32.42,"n":22,"o":32.475,"t":"2026-10-20T18:10:00Z","v":2500,"vw":32.461515},{"c":32.36,"h":32.49,"l":32.345,"n":46,"o":32.489,"t":"2026-10-20T18:15:00Z","v":13293,"vw":32.373016},{"c":32.35,"h":32.36,"l":32.31,"n":17,"o":32.31,"t":"2026-10-20T18:20:00Z","v":1779,"vw":32.332293},{"c":32,"h":32.19,"l":31.97,"n":27,"o":32.19,"t":"2026-10-20T18:25:00Z","v":9611,"vw":32.014166},{"c":32.035,"h":32.14,"l":32.02,"n":27,"o":32.13,"t":"2026-10-20T18:30:00Z","v":4422,"vw":32.089553},{"c":32.11,"h":32.11,"l":32.11,"n":2,"o":32.11,"t":"2026-10-20T18:35:00Z","v":516,"vw":32.11},{"c":32.02,"h":32.23,"l":32.02,"n":31,"o":32.22,"t":"2026-10-20T18:40:00Z","v":3567,"vw":32.174523},{"c":32.09,"h":32.11,"l":32.015,"n":14,"o":32.015,"t":"2026-10-20T18:45:00Z","v":14075,"vw":32.053439},{"c":32.11,"h":32.11,"l":32.06,"n":18,"o":32.06,"t":"2026-10-20T18:50:00Z","v":3557,"vw":32.085954},{"c":32.12,"h":32.16,"l":32.12,"n":33,"o":32.15,"t":"2026-10-20T18:55:00Z","v":4094,"vw":32.134688},{"c":32.01,"h":32.15,"l":32.01,"n":91,"o":32.14,"t":"2026-10-20T19:00:00Z","v":13146,"vw":32.094871},{"c":32.09,"h":32.1,"l":32,"n":34,"o":32.06,"t":"2026-10-20T19:05:00Z","v":4100,"vw":32.066},{"c":32.095,"h":32.105,"l":32.08,"n":8,"o":32.1,"t":"2026-10-20T19:10:00Z","v":946,"vw":32.098015},{"c":32.07,"h":32.1,"l":32.07,"n":15,"o":32.09,"t":"2026-10-20T19:15:00Z","v":2565,"vw":32.086594},{"c":31.77,"h":32,"l":31.6905,"n":48,"o":32,"t":"2026-10-20T19:20:00Z","v":7930,"vw":31.907703},{"c":31.7719,"h":31.79,"l":31.72,"n":22,"o":31.78,"t":"2026-10-20T19:25:00Z","v":3826,"vw":31.751549},{"c":31.9201,"h":31.945,"l":31.76,"n":54,"o":31.76,"t":"2026-10-20T19:30:00Z","v":12140,"vw":31.903659},{"c":31.91,"h":31.945,"l":31.91,"n":20,"o":31.945,"t":"2026-10-20T19:35:00Z","v":6612,"vw":31.932612},{"c":31.99,"h":31.99,"l":31.8824,"n":84,"o":31.9,"t":"2026-10-20T19:40:00Z","v":13698,"vw":31.962907},{"c":32.24,"h":32.24,"l":32.0001,"n":25,"o":32.02,"t":"2026-10-20T19:45:00Z","v":8310,"vw":32.153244},{"c":32.24,"h":32.31,"l":32.2,"n":201,"o":32.31,"t":"2026-10-20T19:50:00Z","v":12188,"vw":32.247696},{"c":32.2,"h":32.29,"l":32.13,"n":230,"o":32.24,"t":"2026-10-20T19:55:00Z","v":26509,"vw":32.214107},{"c":32.26,"h":32.26,"l":32.26,"n":5,"o":32.26,"t":"2026-10-20T20:00:00Z","v":2357,"vw":32.26},{"c":32.41,"h":32.4331,"l":32.41,"n":8,"o":32.4331,"t":"2026-10-20T20:05:00Z","v":4584,"vw":32.427793},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-10-20T20:10:00Z","v":130,"vw":32.28},{"c":32.3088,"h":32.3088,"l":32.22,"n":5,"o":32.23,"t":"2026-10-20T20:15:00Z","v":1040,"vw":32.2694},{"c":32.31,"h":32.31,"l":32.31,"n":2,"o":32.31,"t":"2026-10-20T20:20:00Z","v":400,"vw":32.31},{"c":32.42,"h":32.42,"l":32.42,"n":3,"o":32.42,"t":"2026-10-20T20:25:00Z","v":111,"vw":32.42},{"c":32.614,"h":32.7142,"l":32.5,"n":8,"o":32.5,"t":"2026-10-20T20:30:00Z","v":628,"vw":32.58364},{"c":32.737,"h":32.74,"l":32.7334,"n":3,"o":32.7334,"t":"2026-10-20T20:35:00Z","v":1199,"vw":32.734251},{"c":33,"h":33,"l":32.89,"n":13,"o":32.89,"t":"2026-10-20T20:40:00Z","v":619,"vw":32.917919},{"c":33.1286,"h":33.1294,"l":33.05,"n":4,"o":33.05,"t":"2026-10-20T20:45:00Z","v":1727,"vw":33.114773},{"c":33.1,"h":33.1,"l":33.0997,"n":8,"o":33.1,"t":"2026-10-20T20:55:00Z","v":3675,"vw":33.099958},{"c":33.11,"h":33.11,"l":33.08,"n":10,"o":33.08,"t":"2026-10-20T21:00:00Z","v":745,"vw":33.09483},{"c":33.15,"h":33.15,"l":33.02,"n":4,"o":33.149,"t":"2026-10-20T21:05:00Z","v":1632,"vw":33.138873},{"c":33.2201,"h":33.2201,"l":33.2201,"n":1,"o":33.2201,"t":"2026-10-20T21:10:00Z","v":1000,"vw":33.2201},{"c":33.3,"h":33.4,"l":33.3,"n":3,"o":33.4,"t":"2026-10-20T21:20:00Z","v":2102,"vw":33.395238},{"c":33.3,"h":34,"l":33.3,"n":6,"o":34,"t":"2026-10-20T21:25:00Z","v":1150,"vw":33.401942},{"c":33.5,"h":33.8965,"l":33,"n":13,"o":33.8965,"t":"2026-10-20T21:30:00Z","v":5027,"vw":33.07075},{"c":34,"h":34,"l":33.85,"n":2,"o":33.85,"t":"2026-10-20T21:35:00Z","v":250,"vw":33.94},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-10-20T21:40:00Z","v":5025,"vw":33.5},{"c":33.4,"h":33.4,"l":33.38,"n":9,"o":33.38,"t":"2026-10-20T21:50:00Z","v":4390,"vw":33.397057},{"c":33.89,"h":33.9841,"l":33.89,"n":5,"o":33.9804,"t":"2026-10-20T21:55:00Z","v":1533,"vw":33.971437},{"c":33.7,"h":33.7,"l":33.7,"n":4,"o":33.7,"t":"2026-10-20T22:00:00Z","v":306,"vw":33.7},{"c":33.86,"h":33.9996,"l":33.86,"n":3,"o":33.9996,"t":"2026-10-20T22:10:00Z","v":678,"vw":33.918628},{"c":33.86,"h":33.86,"l":33.86,"n":2,"o":33.86,"t":"2026-10-20T22:15:00Z","v":1050,"vw":33.86},{"c":33.9767,"h":33.9767,"l":33.8,"n":9,"o":33.8,"t":"2026-10-20T22:20:00Z","v":2652,"vw":33.816676},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-20T22:25:00Z","v":200,"vw":33.88},{"c":33.99,"h":33.99,"l":33.9,"n":5,"o":33.9,"t":"2026-10-20T22:30:00Z","v":3500,"vw":33.925429},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-20T22:35:00Z","v":345,"vw":33.9},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-20T22:40:00Z","v":103,"vw":33.99},{"c":33.75,"h":33.99,"l":33.75,"n":17,"o":33.99,"t":"2026-10-20T22:45:00Z","v":3280,"vw":33.858426},{"c":33.56,"h":33.56,"l":33.53,"n":5,"o":33.53,"t":"2026-10-20T22:55:00Z","v":1599,"vw":33.553544},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-20T23:00:00Z","v":450,"vw":33.35},{"c":33.5582,"h":33.5582,"l":33.5,"n":6,"o":33.5,"t":"2026-10-20T23:05:00Z","v":1166,"vw":33.527992},{"c":33.698,"h":33.698,"l":33.698,"n":1,"o":33.698,"t":"2026-10-20T23:20:00Z","v":103,"vw":33.698},{"c":33.6343,"h":33.6343,"l":33.6343,"n":1,"o":33.6343,"t":"2026-10-20T23:25:00Z","v":150,"vw":33.6343},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-20T23:35:00Z","v":450,"vw":33.7},{"c":33.688,"h":33.69,"l":33.4465,"n":16,"o":33.4465,"t":"2026-10-20T23:40:00Z","v":2800,"vw":33.680232},{"c":33.53,"h":33.53,"l":33.53,"n":3,"o":33.53,"t":"2026-10-20T23:50:00Z","v":180,"vw":33.53},{"c":33.6896,"h":33.6896,"l":33.6896,"n":2,"o":33.6896,"t":"2026-10-20T23:55:00Z","v":238,"vw":33.6896},{"c":33.91,"h":33.91,"l":33.91,"n":3,"o":33.91,"t":"2026-10-21T08:30:00Z","v":2000,"vw":33.91},{"c":33.7,"h":33.7,"l":33.7,"n":23,"o":33.7,"t":"2026-10-21T08:50:00Z","v":4200,"vw":33.7},{"c":33.7,"h":33.7,"l":33.7,"n":9,"o":33.7,"t":"2026-10-21T09:00:00Z","v":807,"vw":33.7},{"c":33.5,"h":33.5,"l":33.49,"n":4,"o":33.49,"t":"2026-10-21T09:05:00Z","v":1000,"vw":33.494},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-21T09:10:00Z","v":1470,"vw":34},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-21T09:15:00Z","v":380,"vw":33.69},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-10-21T09:30:00Z","v":1471,"vw":33.98},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-21T09:50:00Z","v":267,"vw":33.6},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-21T09:55:00Z","v":100,"vw":33.75},{"c":34.1746,"h":34.1746,"l":34.1649,"n":2,"o":34.1649,"t":"2026-10-21T11:05:00Z","v":460,"vw":34.169117},{"c":34.2,"h":34.2,"l":34.1,"n":2,"o":34.1,"t":"2026-10-21T11:10:00Z","v":1063,"vw":34.168956},{"c":34.36,"h":34.36,"l":34.1337,"n":36,"o":34.1337,"t":"2026-10-21T11:20:00Z","v":25756,"vw":34.298638},{"c":34.2649,"h":34.2649,"l":34.2649,"n":1,"o":34.2649,"t":"2026-10-21T11:25:00Z","v":500,"vw":34.2649},{"c":34.2,"h":34.25,"l":34.2,"n":5,"o":34.25,"t":"2026-10-21T11:35:00Z","v":611,"vw":34.241667},{"c":34.24,"h":34.24,"l":34.2287,"n":3,"o":34.2287,"t":"2026-10-21T11:40:00Z","v":2040,"vw":34.23435},{"c":34.32,"h":34.32,"l":34.28,"n":7,"o":34.28,"t":"2026-10-21T11:45:00Z","v":730,"vw":34.304286},{"c":34.28,"h":34.28,"l":34.28,"n":2,"o":34.28,"t":"2026-10-21T11:50:00Z","v":140,"vw":34.28},{"c":34.3266,"h":34.3266,"l":34.3266,"n":1,"o":34.3266,"t":"2026-10-21T11:55:00Z","v":450,"vw":34.3266},{"c":34.3,"h":34.32,"l":34.18,"n":6,"o":34.18,"t":"2026-10-21T12:00:00Z","v":1670,"vw":34.295899},{"c":34.2268,"h":34.26,"l":34.2268,"n":7,"o":34.2354,"t":"2026-10-21T12:05:00Z","v":1666,"vw":34.249564},{"c":34.26,"h":34.26,"l":34.26,"n":2,"o":34.26,"t":"2026-10-21T12:10:00Z","v":450,"vw":34.26},{"c":34.27,"h":34.2999,"l":34.23,"n":4,"o":34.2999,"t":"2026-10-21T12:15:00Z","v":619,"vw":34.264071},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-10-21T12:20:00Z","v":500,"vw":34.23},{"c":34.53,"h":34.6,"l":34.38,"n":14,"o":34.6,"t":"2026-10-21T12:25:00Z","v":2501,"vw":34.457872},{"c":34.48,"h":34.5073,"l":34.45,"n":9,"o":34.45,"t":"2026-10-21T12:30:00Z","v":1403,"vw":34.481757},{"c":34.48,"h":34.48,"l":34.48,"n":5,"o":34.48,"t":"2026-10-21T12:35:00Z","v":935,"vw":34.48},{"c":34.55,"h":34.55,"l":34.43,"n":32,"o":34.45,"t":"2026-10-21T12:40:00Z","v":15100,"vw":34.46053},{"c":34.4,"h":34.4,"l":34.4,"n":6,"o":34.4,"t":"2026-10-21T12:45:00Z","v":511,"vw":34.4},{"c":34.45,"h":34.45,"l":34.45,"n":4,"o":34.45,"t":"2026-10-21T12:50:00Z","v":710,"vw":34.45},{"c":34.4842,"h":34.51,"l":34.4842,"n":11,"o":34.5,"t":"2026-10-21T12:55:00Z","v":2100,"vw":34.496263},{"c":35.05,"h":35.17,"l":35.05,"n":14,"o":35.17,"t":"2026-10-21T13:00:00Z","v":2592,"vw":35.065},{"c":35.0613,"h":35.09,"l":35.0613,"n":3,"o":35.09,"t":"2026-10-21T13:05:00Z","v":201,"vw":35.07565},{"c":34.965,"h":34.99,"l":34.9608,"n":9,"o":34.97,"t":"2026-10-21T13:10:00Z","v":1710,"vw":34.971088},{"c":35.3435,"h":35.3435,"l":35,"n":18,"o":35,"t":"2026-10-21T13:15:00Z","v":4189,"vw":35.249509},{"c":35.12,"h":35.239,"l":35.12,"n":3,"o":35.239,"t":"2026-10-21T13:20:00Z","v":1325,"vw":35.147462},{"c":35.12,"h":35.24,"l":35.04,"n":12,"o":35.16,"t":"2026-10-21T13:25:00Z","v":4035,"vw":35.1585},{"c":34.53,"h":35.13,"l":34.48,"n":275,"o":35.13,"t":"2026-10-21T13:30:00Z","v":63366,"vw":34.877099},{"c":34.72,"h":34.7999,"l":34.545,"n":87,"o":34.6,"t":"2026-10-21T13:35:00Z","v":11885,"vw":34.647941},{"c":34.785,"h":34.83,"l":34.66,"n":172,"o":34.79,"t":"2026-10-21T13:40:00Z","v":25022,"vw":34.735676},{"c":34.975,"h":35.01,"l":34.69,"n":283,"o":34.795,"t":"2026-10-21T13:45:00Z","v":42879,"vw":34.871515},{"c":34.92,"h":35.13,"l":34.89,"n":347,"o":34.95,"t":"2026-10-21T13:50:00Z","v":60427,"vw":34.972764},{"c":35.055,"h":35.22,"l":35.01,"n":167,"o":35.05,"t":"2026-10-21T13:55:00Z","v":22695,"vw":35.134898},{"c":34.91,"h":35.09,"l":34.88,"n":180,"o":35.079,"t":"2026-10-21T14:00:00Z","v":30247,"vw":34.957133},{"c":34.84,"h":34.9399,"l":34.62,"n":260,"o":34.9399,"t":"2026-10-21T14:05:00Z","v":46845,"vw":34.761809},{"c":34.87,"h":35.01,"l":34.74,"n":92,"o":34.86,"t":"2026-10-21T14:10:00Z","v":9987,"vw":34.850557},{"c":34.795,"h":34.925,"l":34.75,"n":104,"o":34.925,"t":"2026-10-21T14:15:00Z","v":14869,"vw":34.855113},{"c":34.98,"h":34.98,"l":34.6501,"n":221,"o":34.82,"t":"2026-10-21T14:20:00Z","v":50265,"vw":34.849789},{"c":34.9018,"h":35.065,"l":34.88,"n":173,"o":34.96,"t":"2026-10-21T14:25:00Z","v":23171,"vw":34.955286},{"c":35.125,"h":35.125,"l":34.92,"n":77,"o":34.97,"t":"2026-10-21T14:30:00Z","v":16765,"vw":35.050075},{"c":35.005,"h":35.17,"l":34.97,"n":115,"o":35.125,"t":"2026-10-21T14:35:00Z","v":19850,"vw":35.110154},{"c":35.12,"h":35.21,"l":34.98,"n":73,"o":34.99,"t":"2026-10-21T14:40:00Z","v":8617,"vw":35.081533},{"c":35.14,"h":35.315,"l":35.085,"n":133,"o":35.16,"t":"2026-10-21T14:45:00Z","v":32599,"vw":35.183294},{"c":35.32,"h":35.346,"l":35.15,"n":185,"o":35.179,"t":"2026-10-21T14:50:00Z","v":42179,"vw":35.223644},{"c":35.35,"h":35.48,"l":35.325,"n":131,"o":35.35,"t":"2026-10-21T14:55:00Z","v":18769,"vw":35.411866},{"c":35.55,"h":35.64,"l":35.41,"n":194,"o":35.41,"t":"2026-10-21T15:00:00Z","v":33967,"vw":35.550615},{"c":35.56,"h":35.67,"l":35.42,"n":250,"o":35.51,"t":"2026-10-21T15:05:00Z","v":32522,"vw":35.543606},{"c":35.75,"h":35.78,"l":35.525,"n":138,"o":35.55,"t":"2026-10-21T15:10:00Z","v":22110,"vw":35.685045},{"c":35.43,"h":35.75,"l":35.3,"n":208,"o":35.72,"t":"2026-10-21T15:15:00Z","v":29607,"vw":35.573602},{"c":35.59,"h":35.66,"l":35.385,"n":134,"o":35.39,"t":"2026-10-21T15:20:00Z","v":23643,"vw":35.571031},{"c":35.55,"h":35.72,"l":35.53,"n":130,"o":35.635,"t":"2026-10-21T15:25:00Z","v":17987,"vw":35.596679},{"c":35.845,"h":35.925,"l":35.56,"n":126,"o":35.56,"t":"2026-10-21T15:30:00Z","v":23156,"vw":35.743509},{"c":35.93,"h":35.93,"l":35.79,"n":72,"o":35.84,"t":"2026-10-21T15:35:00Z","v":12551,"vw":35.900513},{"c":35.7526,"h":35.89,"l":35.74,"n":54,"o":35.87,"t":"2026-10-21T15:40:00Z","v":29221,"vw":35.863555},{"c":35.75,"h":35.87,"l":35.735,"n":58,"o":35.85,"t":"2026-10-21T15:45:00Z","v":14566,"vw":35.811856},{"c":35.85,"h":35.87,"l":35.69,"n":32,"o":35.735,"t":"2026-10-21T15:50:00Z","v":4452,"vw":35.764067},{"c":35.82,"h":35.96,"l":35.795,"n":73,"o":35.82,"t":"2026-10-21T15:55:00Z","v":14739,"vw":35.888155},{"c":35.85,"h":35.87,"l":35.63,"n":185,"o":35.75,"t":"2026-10-21T16:00:00Z","v":73695,"vw":35.740108},{"c":35.8892,"h":35.92,"l":35.79,"n":114,"o":35.82,"t":"2026-10-21T16:05:00Z","v":26537,"vw":35.830154},{"c":35.716,"h":35.89,"l":35.645,"n":121,"o":35.86,"t":"2026-10-21T16:10:00Z","v":28042,"vw":35.748392},{"c":35.665,"h":35.8,"l":35.66,"n":73,"o":35.72,"t":"2026-10-21T16:15:00Z","v":14621,"vw":35.687208},{"c":35.81,"h":35.8725,"l":35.77,"n":120,"o":35.805,"t":"2026-10-21T16:20:00Z","v":18069,"vw":35.820389},{"c":35.755,"h":35.84,"l":35.7,"n":249,"o":35.77,"t":"2026-10-21T16:25:00Z","v":39664,"vw":35.755972},{"c":35.57,"h":35.75,"l":35.57,"n":208,"o":35.75,"t":"2026-10-21T16:30:00Z","v":29812,"vw":35.653278},{"c":35.72,"h":35.75,"l":35.56,"n":100,"o":35.59,"t":"2026-10-21T16:35:00Z","v":19276,"vw":35.692178},{"c":35.61,"h":35.92,"l":35.61,"n":154,"o":35.92,"t":"2026-10-21T16:40:00Z","v":22158,"vw":35.72042},{"c":35.62,"h":35.82,"l":35.62,"n":188,"o":35.68,"t":"2026-10-21T16:45:00Z","v":56983,"vw":35.75975},{"c":35.66,"h":35.73,"l":35.57,"n":208,"o":35.63,"t":"2026-10-21T16:50:00Z","v":52924,"vw":35.634446},{"c":35.705,"h":35.71,"l":35.64,"n":97,"o":35.66,"t":"2026-10-21T16:55:00Z","v":12818,"vw":35.670287},{"c":35.705,"h":35.81,"l":35.54,"n":167,"o":35.71,"t":"2026-10-21T17:00:00Z","v":37434,"vw":35.646809},{"c":35.7,"h":35.72,"l":35.58,"n":129,"o":35.705,"t":"2026-10-21T17:05:00Z","v":26684,"vw":35.647005},{"c":35.92,"h":35.9298,"l":35.76,"n":119,"o":35.82,"t":"2026-10-21T17:10:00Z","v":22329,"vw":35.829387},{"c":36.12,"h":36.19,"l":35.88,"n":227,"o":35.89,"t":"2026-10-21T17:15:00Z","v":49533,"vw":35.945058},{"c":36.16,"h":36.2,"l":36.04,"n":148,"o":36.09,"t":"2026-10-21T17:20:00Z","v":23199,"vw":36.131835},{"c":36.175,"h":36.26,"l":36.065,"n":134,"o":36.17,"t":"2026-10-21T17:25:00Z","v":28081,"vw":36.119127},{"c":36.245,"h":36.325,"l":36.155,"n":81,"o":36.225,"t":"2026-10-21T17:30:00Z","v":11699,"vw":36.222336},{"c":36.36,"h":36.375,"l":36.245,"n":228,"o":36.245,"t":"2026-10-21T17:35:00Z","v":48006,"vw":36.312166},{"c":36.42,"h":36.46,"l":36.32,"n":232,"o":36.32,"t":"2026-10-21T17:40:00Z","v":29580,"vw":36.3752},{"c":36.235,"h":36.445,"l":36.22,"n":176,"o":36.44,"t":"2026-10-21T17:45:00Z","v":37105,"vw":36.34003},{"c":36.54,"h":36.55,"l":36.2443,"n":196,"o":36.29,"t":"2026-10-21T17:50:00Z","v":31596,"vw":36.398564},{"c":36.36,"h":36.53,"l":36.34,"n":175,"o":36.525,"t":"2026-10-21T17:55:00Z","v":30389,"vw":36.430337},{"c":36.38,"h":36.43,"l":36.315,"n":121,"o":36.43,"t":"2026-10-21T18:00:00Z","v":20331,"vw":36.354007},{"c":36.295,"h":36.385,"l":36.26,"n":165,"o":36.385,"t":"2026-10-21T18:05:00Z","v":32219,"vw":36.306367},{"c":36.22,"h":36.295,"l":36.175,"n":133,"o":36.26,"t":"2026-10-21T18:10:00Z","v":22871,"vw":36.239612},{"c":36.135,"h":36.3,"l":36.1,"n":170,"o":36.22,"t":"2026-10-21T18:15:00Z","v":32778,"vw":36.165095},{"c":36.27,"h":36.31,"l":36.135,"n":74,"o":36.16,"t":"2026-10-21T18:20:00Z","v":8822,"vw":36.196551},{"c":36.35,"h":36.37,"l":36.21,"n":184,"o":36.355,"t":"2026-10-21T18:25:00Z","v":38573,"vw":36.341294},{"c":36.35,"h":36.5,"l":36.33,"n":235,"o":36.37,"t":"2026-10-21T18:30:00Z","v":36343,"vw":36.396879},{"c":36.34,"h":36.42,"l":36.28,"n":173,"o":36.36,"t":"2026-10-21T18:35:00Z","v":25588,"vw":36.354802},{"c":36.24,"h":36.46,"l":36.235,"n":147,"o":36.36,"t":"2026-10-21T18:40:00Z","v":23020,"vw":36.366682},{"c":36.08,"h":36.295,"l":36.08,"n":108,"o":36.2275,"t":"2026-10-21T18:45:00Z","v":21043,"vw":36.200268},{"c":36.045,"h":36.13,"l":35.995,"n":193,"o":36.0699,"t":"2026-10-21T18:50:00Z","v":42694,"vw":36.049232},{"c":35.7606,"h":36.065,"l":35.735,"n":227,"o":36.06,"t":"2026-10-21T18:55:00Z","v":60753,"vw":35.918929},{"c":35.69,"h":35.77,"l":35.57,"n":164,"o":35.76,"t":"2026-10-21T19:00:00Z","v":31483,"vw":35.686333},{"c":35.765,"h":35.89,"l":35.6,"n":191,"o":35.705,"t":"2026-10-21T19:05:00Z","v":33791,"vw":35.719842},{"c":35.83,"h":35.83,"l":35.7,"n":56,"o":35.765,"t":"2026-10-21T19:10:00Z","v":7249,"vw":35.774313},{"c":35.99,"h":36.07,"l":35.875,"n":343,"o":35.88,"t":"2026-10-21T19:15:00Z","v":65838,"vw":35.976693},{"c":36.01,"h":36.07,"l":35.93,"n":183,"o":36.07,"t":"2026-10-21T19:20:00Z","v":29770,"vw":35.981222},{"c":36.095,"h":36.1079,"l":36,"n":273,"o":36.04,"t":"2026-10-21T19:25:00Z","v":33177,"vw":36.053568},{"c":36.12,"h":36.22,"l":36.035,"n":175,"o":36.11,"t":"2026-10-21T19:30:00Z","v":26643,"vw":36.100304},{"c":36.13,"h":36.1305,"l":36.045,"n":126,"o":36.09,"t":"2026-10-21T19:35:00Z","v":24531,"vw":36.093895},{"c":36.035,"h":36.2,"l":36.03,"n":250,"o":36.18,"t":"2026-10-21T19:40:00Z","v":35536,"vw":36.104771},{"c":36.16,"h":36.18,"l":35.98,"n":276,"o":36,"t":"2026-10-21T19:45:00Z","v":165772,"vw":36.110805},{"c":36.2,"h":36.25,"l":36.145,"n":200,"o":36.15,"t":"2026-10-21T19:50:00Z","v":30822,"vw":36.19711},{"c":36.275,"h":36.32,"l":36.175,"n":353,"o":36.2,"t":"2026-10-21T19:55:00Z","v":53491,"vw":36.251556},{"c":36.3,"h":36.3,"l":36.28,"n":9,"o":36.28,"t":"2026-10-21T20:00:00Z","v":2558,"vw":36.280795},{"c":36.2575,"h":36.2575,"l":36.2575,"n":4,"o":36.2575,"t":"2026-10-21T20:05:00Z","v":155,"vw":36.2575},{"c":36.24,"h":36.24,"l":36.24,"n":2,"o":36.24,"t":"2026-10-21T20:10:00Z","v":200,"vw":36.24},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-10-21T20:15:00Z","v":150,"vw":35.94},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-21T20:35:00Z","v":1010,"vw":36.15},{"c":36.22,"h":36.22,"l":36.21,"n":17,"o":36.21,"t":"2026-10-21T20:40:00Z","v":3691,"vw":36.213093},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-21T20:45:00Z","v":101,"vw":36},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-10-21T20:55:00Z","v":272,"vw":35.99},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-21T21:20:00Z","v":105,"vw":36.2},{"c":36.0066,"h":36.0066,"l":36.0066,"n":1,"o":36.0066,"t":"2026-10-21T21:25:00Z","v":336,"vw":36.0066},{"c":36.9065,"h":36.9065,"l":36.9065,"n":1,"o":36.9065,"t":"2026-10-21T21:35:00Z","v":300,"vw":36.9065},{"c":36.25,"h":36.32,"l":36.25,"n":5,"o":36.32,"t":"2026-10-21T21:55:00Z","v":1138,"vw":36.295455},{"c":35.99,"h":36,"l":35.99,"n":2,"o":36,"t":"2026-10-21T22:00:00Z","v":200,"vw":35.995},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-10-21T22:20:00Z","v":5500,"vw":36.16},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-21T22:35:00Z","v":100,"vw":35.83},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-21T22:40:00Z","v":150,"vw":35.79},{"c":35.7285,"h":35.78,"l":35.7285,"n":3,"o":35.78,"t":"2026-10-21T22:50:00Z","v":235,"vw":35.75425},{"c":35.59,"h":35.6005,"l":35.59,"n":2,"o":35.6005,"t":"2026-10-21T23:00:00Z","v":4286,"vw":35.592229},{"c":35.49,"h":35.7,"l":35.49,"n":5,"o":35.7,"t":"2026-10-21T23:05:00Z","v":4810,"vw":35.56875},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-10-21T23:15:00Z","v":168,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-21T23:20:00Z","v":1000,"vw":35.5},{"c":35,"h":35.5181,"l":35,"n":10,"o":35.5181,"t":"2026-10-21T23:25:00Z","v":1516,"vw":35.17162},{"c":34.85,"h":34.85,"l":34.7351,"n":6,"o":34.7351,"t":"2026-10-21T23:30:00Z","v":4714,"vw":34.800293},{"c":35,"h":35,"l":34.85,"n":2,"o":34.85,"t":"2026-10-21T23:35:00Z","v":350,"vw":34.957143},{"c":35.2,"h":35.2,"l":34.8832,"n":5,"o":34.9158,"t":"2026-10-21T23:45:00Z","v":1220,"vw":34.936263},{"c":34.99,"h":34.99,"l":34.7,"n":6,"o":34.7,"t":"2026-10-21T23:50:00Z","v":608,"vw":34.845},{"c":34.9243,"h":34.9243,"l":34.9243,"n":10,"o":34.9243,"t":"2026-10-21T23:55:00Z","v":186,"vw":34.9243},{"c":34.22,"h":34.22,"l":33.61,"n":17,"o":33.95,"t":"2026-10-22T08:00:00Z","v":9337,"vw":33.786529},{"c":33.85,"h":33.99,"l":33.85,"n":9,"o":33.99,"t":"2026-10-22T08:05:00Z","v":1302,"vw":33.925561},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-10-22T08:20:00Z","v":2225,"vw":33.7},{"c":33.65,"h":33.66,"l":33.65,"n":2,"o":33.66,"t":"2026-10-22T08:30:00Z","v":307,"vw":33.656743},{"c":33.75,"h":33.75,"l":33.09,"n":16,"o":33.32,"t":"2026-10-22T08:35:00Z","v":1211,"vw":33.39},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-10-22T08:50:00Z","v":150,"vw":33.15},{"c":33.27,"h":33.4,"l":33.27,"n":2,"o":33.4,"t":"2026-10-22T08:55:00Z","v":200,"vw":33.335},{"c":32.71,"h":32.87,"l":32.71,"n":3,"o":32.84,"t":"2026-10-22T09:00:00Z","v":300,"vw":32.806667},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-10-22T09:10:00Z","v":100,"vw":32.6},{"c":33,"h":33.01,"l":33,"n":40,"o":33.01,"t":"2026-10-22T09:25:00Z","v":10207,"vw":33.000203},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-22T09:35:00Z","v":5000,"vw":33},{"c":33.25,"h":33.25,"l":33,"n":24,"o":33,"t":"2026-10-22T09:45:00Z","v":20095,"vw":33.246188},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-22T10:05:00Z","v":300,"vw":33.5},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-22T10:15:00Z","v":205,"vw":33.4},{"c":33.47,"h":33.49,"l":33.38,"n":30,"o":33.38,"t":"2026-10-22T10:40:00Z","v":5197,"vw":33.45912},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-22T10:55:00Z","v":2500,"vw":33.25},{"c":33.76,"h":33.78,"l":33.39,"n":11,"o":33.47,"t":"2026-10-22T11:00:00Z","v":1506,"vw":33.544504},{"c":34.5905,"h":34.5905,"l":33.72,"n":4,"o":33.72,"t":"2026-10-22T11:05:00Z","v":400,"vw":34.300333},{"c":33.51,"h":33.51,"l":33.51,"n":2,"o":33.51,"t":"2026-10-22T11:10:00Z","v":376,"vw":33.51},{"c":33.3502,"h":33.3502,"l":33.35,"n":2,"o":33.35,"t":"2026-10-22T11:15:00Z","v":350,"vw":33.350143},{"c":33.44,"h":33.44,"l":33.3,"n":5,"o":33.34,"t":"2026-10-22T11:20:00Z","v":3133,"vw":33.351094},{"c":33.45,"h":33.5,"l":33.45,"n":7,"o":33.5,"t":"2026-10-22T11:25:00Z","v":2647,"vw":33.456072},{"c":33.55,"h":33.62,"l":33.55,"n":5,"o":33.62,"t":"2026-10-22T11:30:00Z","v":910,"vw":33.611742},{"c":33.6342,"h":33.6342,"l":33.6342,"n":2,"o":33.6342,"t":"2026-10-22T11:35:00Z","v":1060,"vw":33.6342},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-22T11:40:00Z","v":1200,"vw":33.6},{"c":33.49,"h":33.49,"l":33.49,"n":2,"o":33.49,"t":"2026-10-22T11:45:00Z","v":2510,"vw":33.49},{"c":33.46,"h":33.46,"l":33.44,"n":4,"o":33.44,"t":"2026-10-22T11:50:00Z","v":1090,"vw":33.44566},{"c":33.36,"h":33.36,"l":33.36,"n":1,"o":33.36,"t":"2026-10-22T12:00:00Z","v":300,"vw":33.36},{"c":33.32,"h":33.33,"l":33.2109,"n":26,"o":33.33,"t":"2026-10-22T12:05:00Z","v":14427,"vw":33.23173},{"c":33.5551,"h":33.5551,"l":33.423,"n":3,"o":33.43,"t":"2026-10-22T12:10:00Z","v":800,"vw":33.52295},{"c":33.55,"h":33.55,"l":33.55,"n":3,"o":33.55,"t":"2026-10-22T12:15:00Z","v":2500,"vw":33.55},{"c":33.3501,"h":33.3501,"l":33.3501,"n":1,"o":33.3501,"t":"2026-10-22T12:20:00Z","v":695,"vw":33.3501},{"c":33.3655,"h":33.4139,"l":33.3655,"n":4,"o":33.4139,"t":"2026-10-22T12:25:00Z","v":3824,"vw":33.391687},{"c":33.35,"h":33.41,"l":33.35,"n":63,"o":33.41,"t":"2026-10-22T12:30:00Z","v":3762,"vw":33.395},{"c":33.3155,"h":33.35,"l":33.3155,"n":2,"o":33.35,"t":"2026-10-22T12:35:00Z","v":664,"vw":33.320696},{"c":33.29,"h":33.3239,"l":33.29,"n":2,"o":33.3239,"t":"2026-10-22T12:40:00Z","v":2175,"vw":33.321172},{"c":33.3472,"h":33.3472,"l":33.3472,"n":1,"o":33.3472,"t":"2026-10-22T12:45:00Z","v":2500,"vw":33.3472},{"c":33.29,"h":33.33,"l":33.29,"n":2,"o":33.33,"t":"2026-10-22T12:50:00Z","v":200,"vw":33.31},{"c":33.35,"h":33.35,"l":33.28,"n":13,"o":33.28,"t":"2026-10-22T12:55:00Z","v":865,"vw":33.325},{"c":33.1432,"h":33.24,"l":33.1432,"n":4,"o":33.24,"t":"2026-10-22T13:00:00Z","v":410,"vw":33.209486},{"c":33.0076,"h":33.15,"l":33.0076,"n":6,"o":33.1,"t":"2026-10-22T13:05:00Z","v":1682,"vw":33.086345},{"c":32.96,"h":33.01,"l":32.76,"n":21,"o":33.01,"t":"2026-10-22T13:10:00Z","v":4091,"vw":32.906405},{"c":32.8539,"h":33.22,"l":32.8539,"n":16,"o":32.92,"t":"2026-10-22T13:15:00Z","v":5391,"vw":32.99894},{"c":33.05,"h":33.05,"l":33.05,"n":2,"o":33.05,"t":"2026-10-22T13:20:00Z","v":109,"vw":33.05},{"c":33.2199,"h":33.22,"l":33.12,"n":3,"o":33.12,"t":"2026-10-22T13:25:00Z","v":436,"vw":33.177311},{"c":33.48,"h":33.48,"l":33.09,"n":230,"o":33.31,"t":"2026-10-22T13:30:00Z","v":66717,"vw":33.294712},{"c":33.2,"h":33.47,"l":33.16,"n":345,"o":33.45,"t":"2026-10-22T13:35:00Z","v":76033,"vw":33.27699},{"c":33.28,"h":33.35,"l":33.18,"n":325,"o":33.185,"t":"2026-10-22T13:40:00Z","v":75889,"vw":33.245969},{"c":33.23,"h":33.29,"l":33.125,"n":143,"o":33.28,"t":"2026-10-22T13:45:00Z","v":26061,"vw":33.202775},{"c":33.415,"h":33.415,"l":33,"n":368,"o":33.23,"t":"2026-10-22T13:50:00Z","v":62951,"vw":33.114505},{"c":33.46,"h":33.6,"l":33.425,"n":278,"o":33.425,"t":"2026-10-22T13:55:00Z","v":44145,"vw":33.5211},{"c":33.56,"h":33.6,"l":33.46,"n":201,"o":33.46,"t":"2026-10-22T14:00:00Z","v":26212,"vw":33.542777},{"c":33.34,"h":33.55,"l":33.34,"n":44,"o":33.55,"t":"2026-10-22T14:05:00Z","v":8200,"vw":33.426242},{"c":33.37,"h":33.45,"l":33.33,"n":136,"o":33.33,"t":"2026-10-22T14:10:00Z","v":19487,"vw":33.385113},{"c":33.295,"h":33.3718,"l":33.21,"n":90,"o":33.32,"t":"2026-10-22T14:15:00Z","v":16151,"vw":33.279761},{"c":33.35,"h":33.36,"l":33.2429,"n":88,"o":33.3,"t":"2026-10-22T14:20:00Z","v":6585,"vw":33.296283},{"c":33.15,"h":33.37,"l":33.09,"n":97,"o":33.37,"t":"2026-10-22T14:25:00Z","v":16598,"vw":33.149076},{"c":33.08,"h":33.2,"l":33.01,"n":114,"o":33.15,"t":"2026-10-22T14:30:00Z","v":21873,"vw":33.142429},{"c":33,"h":33.08,"l":32.89,"n":699,"o":33.08,"t":"2026-10-22T14:35:00Z","v":265597,"vw":32.997735},{"c":33.33,"h":33.355,"l":33,"n":84,"o":33,"t":"2026-10-22T14:40:00Z","v":15671,"vw":33.178023},{"c":33.055,"h":33.3,"l":33.015,"n":46,"o":33.3,"t":"2026-10-22T14:45:00Z","v":6099,"vw":33.095515},{"c":33,"h":33.1,"l":33,"n":42,"o":33.1,"t":"2026-10-22T14:50:00Z","v":6721,"vw":33.027691},{"c":33,"h":33.08,"l":32.975,"n":30,"o":33.08,"t":"2026-10-22T14:55:00Z","v":2484,"vw":33.023021},{"c":32.89,"h":33.095,"l":32.85,"n":79,"o":33.0201,"t":"2026-10-22T15:00:00Z","v":15846,"vw":33.003053},{"c":32.79,"h":32.9356,"l":32.71,"n":104,"o":32.895,"t":"2026-10-22T15:05:00Z","v":44742,"vw":32.859381},{"c":32.426,"h":32.8,"l":32.426,"n":153,"o":32.79,"t":"2026-10-22T15:10:00Z","v":57093,"vw":32.567394},{"c":32.8,"h":32.8,"l":32.43,"n":44,"o":32.43,"t":"2026-10-22T15:15:00Z","v":8979,"vw":32.656906},{"c":32.7695,"h":32.92,"l":32.68,"n":74,"o":32.82,"t":"2026-10-22T15:20:00Z","v":12947,"vw":32.872802},{"c":32.6,"h":32.875,"l":32.6,"n":35,"o":32.87,"t":"2026-10-22T15:25:00Z","v":3790,"vw":32.801368},{"c":32.66,"h":32.72,"l":32.55,"n":26,"o":32.55,"t":"2026-10-22T15:30:00Z","v":5442,"vw":32.679587},{"c":32.83,"h":32.85,"l":32.78,"n":16,"o":32.8,"t":"2026-10-22T15:35:00Z","v":3713,"vw":32.823888},{"c":32.73,"h":32.75,"l":32.68,"n":33,"o":32.75,"t":"2026-10-22T15:40:00Z","v":4903,"vw":32.713768},{"c":32.61,"h":32.6993,"l":32.6,"n":19,"o":32.6,"t":"2026-10-22T15:45:00Z","v":4230,"vw":32.626711},{"c":32.75,"h":32.76,"l":32.62,"n":13,"o":32.62,"t":"2026-10-22T15:50:00Z","v":1262,"vw":32.701308},{"c":32.81,"h":32.8687,"l":32.77,"n":25,"o":32.77,"t":"2026-10-22T15:55:00Z","v":8604,"vw":32.816321},{"c":32.85,"h":32.89,"l":32.75,"n":50,"o":32.86,"t":"2026-10-22T16:00:00Z","v":13400,"vw":32.806186},{"c":32.92,"h":32.92,"l":32.84,"n":43,"o":32.844,"t":"2026-10-22T16:05:00Z","v":17134,"vw":32.868917},{"c":32.79,"h":33.025,"l":32.79,"n":39,"o":33.01,"t":"2026-10-22T16:10:00Z","v":8732,"vw":32.97113},{"c":32.88,"h":32.89,"l":32.78,"n":14,"o":32.78,"t":"2026-10-22T16:15:00Z","v":3840,"vw":32.862742},{"c":32.83,"h":32.83,"l":32.7652,"n":28,"o":32.7652,"t":"2026-10-22T16:20:00Z","v":7175,"vw":32.809169},{"c":32.82,"h":32.845,"l":32.78,"n":30,"o":32.83,"t":"2026-10-22T16:25:00Z","v":2932,"vw":32.820175},{"c":32.6301,"h":32.8,"l":32.5601,"n":202,"o":32.8,"t":"2026-10-22T16:30:00Z","v":57003,"vw":32.668393},{"c":32.67,"h":32.74,"l":32.62,"n":40,"o":32.63,"t":"2026-10-22T16:35:00Z","v":12666,"vw":32.650186},{"c":32.5,"h":32.705,"l":32.49,"n":37,"o":32.705,"t":"2026-10-22T16:40:00Z","v":6198,"vw":32.548983},{"c":32.08,"h":32.425,"l":32.05,"n":98,"o":32.41,"t":"2026-10-22T16:45:00Z","v":32305,"vw":32.177655},{"c":32.145,"h":32.145,"l":31.85,"n":133,"o":32.08,"t":"2026-10-22T16:50:00Z","v":47518,"vw":31.954597},{"c":32.15,"h":32.2,"l":32.13,"n":28,"o":32.2,"t":"2026-10-22T16:55:00Z","v":3809,"vw":32.173736},{"c":32.13,"h":32.19,"l":32.07,"n":105,"o":32.18,"t":"2026-10-22T17:00:00Z","v":47856,"vw":32.158633},{"c":32.03,"h":32.175,"l":32.03,"n":26,"o":32.14,"t":"2026-10-22T17:05:00Z","v":5731,"vw":32.139373},{"c":31.83,"h":32.05,"l":31.81,"n":35,"o":32.04,"t":"2026-10-22T17:10:00Z","v":6768,"vw":31.905641},{"c":32.045,"h":32.1101,"l":31.84,"n":34,"o":31.84,"t":"2026-10-22T17:15:00Z","v":6749,"vw":32.030619},{"c":32.15,"h":32.17,"l":32.05,"n":20,"o":32.15,"t":"2026-10-22T17:20:00Z","v":3255,"vw":32.095717},{"c":32.055,"h":32.1698,"l":32.055,"n":60,"o":32.15,"t":"2026-10-22T17:25:00Z","v":7320,"vw":32.094049},{"c":32.09,"h":32.09,"l":31.9201,"n":18,"o":32.01,"t":"2026-10-22T17:30:00Z","v":2029,"vw":32.018498},{"c":31.87,"h":31.9,"l":31.87,"n":6,"o":31.87,"t":"2026-10-22T17:35:00Z","v":3154,"vw":31.896711},{"c":31.905,"h":31.905,"l":31.8286,"n":34,"o":31.84,"t":"2026-10-22T17:40:00Z","v":2935,"vw":31.853024},{"c":32.09,"h":32.09,"l":31.99,"n":9,"o":31.99,"t":"2026-10-22T17:45:00Z","v":339,"vw":32.04},{"c":31.85,"h":31.885,"l":31.85,"n":15,"o":31.885,"t":"2026-10-22T17:50:00Z","v":5099,"vw":31.878571},{"c":31.76,"h":31.84,"l":31.76,"n":11,"o":31.84,"t":"2026-10-22T17:55:00Z","v":528,"vw":31.813333},{"c":31.7,"h":31.8624,"l":31.51,"n":232,"o":31.86,"t":"2026-10-22T18:00:00Z","v":58563,"vw":31.641165},{"c":31.75,"h":31.82,"l":31.7,"n":99,"o":31.7,"t":"2026-10-22T18:05:00Z","v":67793,"vw":31.710812},{"c":31.77,"h":31.84,"l":31.73,"n":46,"o":31.7501,"t":"2026-10-22T18:10:00Z","v":8740,"vw":31.786057},{"c":31.97,"h":31.985,"l":31.77,"n":34,"o":31.78,"t":"2026-10-22T18:15:00Z","v":1945,"vw":31.834356},{"c":32.05,"h":32.13,"l":32.02,"n":60,"o":32.08,"t":"2026-10-22T18:20:00Z","v":15874,"vw":32.054564},{"c":32.065,"h":32.15,"l":31.98,"n":40,"o":32.02,"t":"2026-10-22T18:25:00Z","v":4402,"vw":32.045364},{"c":32.07,"h":32.07,"l":32.0039,"n":17,"o":32.02,"t":"2026-10-22T18:30:00Z","v":1398,"vw":32.046903},{"c":32.055,"h":32.19,"l":32.03,"n":74,"o":32.18,"t":"2026-10-22T18:35:00Z","v":35462,"vw":32.11592},{"c":32.205,"h":32.205,"l":32.04,"n":38,"o":32.065,"t":"2026-10-22T18:40:00Z","v":6554,"vw":32.076229},{"c":32.435,"h":32.4567,"l":32.245,"n":50,"o":32.245,"t":"2026-10-22T18:45:00Z","v":5198,"vw":32.396108},{"c":32.395,"h":32.6,"l":32.395,"n":150,"o":32.48,"t":"2026-10-22T18:50:00Z","v":48819,"vw":32.502484},{"c":32.415,"h":32.46,"l":32.37,"n":89,"o":32.395,"t":"2026-10-22T18:55:00Z","v":19783,"vw":32.412285},{"c":32.36,"h":32.44,"l":32.295,"n":48,"o":32.42,"t":"2026-10-22T19:00:00Z","v":9663,"vw":32.38394},{"c":32.21,"h":32.4,"l":32.21,"n":31,"o":32.4,"t":"2026-10-22T19:05:00Z","v":3222,"vw":32.322328},{"c":32.235,"h":32.25,"l":32.1001,"n":22,"o":32.14,"t":"2026-10-22T19:10:00Z","v":6987,"vw":32.140506},{"c":32.335,"h":32.36,"l":32.22,"n":23,"o":32.22,"t":"2026-10-22T19:15:00Z","v":3426,"vw":32.273101},{"c":32.42,"h":32.455,"l":32.33,"n":26,"o":32.3301,"t":"2026-10-22T19:20:00Z","v":3743,"vw":32.392015},{"c":32.58,"h":32.58,"l":32.47,"n":18,"o":32.48,"t":"2026-10-22T19:25:00Z","v":3677,"vw":32.549897},{"c":32.42,"h":32.5895,"l":32.42,"n":75,"o":32.58,"t":"2026-10-22T19:30:00Z","v":14415,"vw":32.52512},{"c":32.28,"h":32.42,"l":32.27,"n":54,"o":32.42,"t":"2026-10-22T19:35:00Z","v":7527,"vw":32.357646},{"c":32.2,"h":32.275,"l":32.09,"n":193,"o":32.275,"t":"2026-10-22T19:40:00Z","v":52449,"vw":32.190752},{"c":32.115,"h":32.22,"l":32.046,"n":123,"o":32.22,"t":"2026-10-22T19:45:00Z","v":36287,"vw":32.109447},{"c":32.33,"h":32.375,"l":32.18,"n":346,"o":32.185,"t":"2026-10-22T19:50:00Z","v":89727,"vw":32.254324},{"c":32.34,"h":32.34,"l":32.21,"n":361,"o":32.3,"t":"2026-10-22T19:55:00Z","v":32088,"vw":32.270266},{"c":32.42,"h":32.42,"l":32.42,"n":6,"o":32.42,"t":"2026-10-22T20:00:00Z","v":11537,"vw":32.42},{"c":32.31,"h":32.31,"l":32.31,"n":5,"o":32.31,"t":"2026-10-22T20:05:00Z","v":504,"vw":32.31},{"c":32.31,"h":32.31,"l":32.31,"n":15,"o":32.31,"t":"2026-10-22T20:10:00Z","v":3000,"vw":32.31},{"c":31.12,"h":31.12,"l":31.12,"n":2,"o":31.12,"t":"2026-10-22T20:30:00Z","v":154,"vw":31.12},{"c":32.04,"h":32.04,"l":32.04,"n":2,"o":32.04,"t":"2026-10-22T20:35:00Z","v":226,"vw":32.04},{"c":32.04,"h":32.04,"l":32.04,"n":4,"o":32.04,"t":"2026-10-22T20:45:00Z","v":216,"vw":32.04},{"c":32.02,"h":32.05,"l":32.02,"n":14,"o":32.03,"t":"2026-10-22T20:50:00Z","v":3000,"vw":32.03125},{"c":32.2,"h":32.2,"l":32.2,"n":13,"o":32.2,"t":"2026-10-22T20:55:00Z","v":6822,"vw":32.2},{"c":32.1,"h":32.1,"l":32.1,"n":1,"o":32.1,"t":"2026-10-22T21:00:00Z","v":1100,"vw":32.1},{"c":32.03,"h":32.48,"l":32.03,"n":2,"o":32.48,"t":"2026-10-22T21:05:00Z","v":300,"vw":32.255},{"c":32.67,"h":32.67,"l":32.67,"n":1,"o":32.67,"t":"2026-10-22T21:20:00Z","v":2000,"vw":32.67},{"c":32.7035,"h":32.7035,"l":32.67,"n":2,"o":32.67,"t":"2026-10-22T21:25:00Z","v":360,"vw":32.684889},{"c":33.17,"h":33.17,"l":33.16,"n":3,"o":33.16,"t":"2026-10-22T21:40:00Z","v":503,"vw":33.165},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-22T21:45:00Z","v":200,"vw":33.17},{"c":32.46,"h":32.46,"l":32.44,"n":59,"o":32.44,"t":"2026-10-22T21:55:00Z","v":5237,"vw":32.450629},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-10-22T22:30:00Z","v":100,"vw":32.31},{"c":32.1518,"h":32.1518,"l":32.1518,"n":1,"o":32.1518,"t":"2026-10-22T22:35:00Z","v":200,"vw":32.1518},{"c":32.05,"h":32.05,"l":32.05,"n":3,"o":32.05,"t":"2026-10-22T22:40:00Z","v":500,"vw":32.05},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-22T22:50:00Z","v":200,"vw":32.07},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-22T23:05:00Z","v":100,"vw":32.21},{"c":32.0601,"h":32.0601,"l":32.0601,"n":2,"o":32.0601,"t":"2026-10-22T23:15:00Z","v":101,"vw":32.0601},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-22T23:30:00Z","v":450,"vw":32.07},{"c":32.342,"h":32.342,"l":32.342,"n":1,"o":32.342,"t":"2026-10-22T23:35:00Z","v":300,"vw":32.342},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-22T23:50:00Z","v":254,"vw":32.19}],"history":[{"c":63.1,"h":66.61,"l":60,"n":2710,"o":65.37,"t":"2026-08-25T04:00:00Z","v":229007,"vw":64.527663},{"c":62.98,"h":63.39,"l":60.905,"n":1997,"o":61.79,"t":"2026-08-26T04:00:00Z","v":316000,"vw":62.369383},{"c":65.83,"h":66.96,"l":63.1594,"n":2237,"o":64.07,"t":"2026-08-27T04:00:00Z","v":361662,"vw":65.086609},{"c":64.08,"h":65.58,"l":62.45,"n":2170,"o":63.89,"t":"2026-08-28T04:00:00Z","v":317141,"vw":63.982129},{"c":68.95,"h":69.993,"l":65.5,"n":3302,"o":65.89,"t":"2026-08-31T04:00:00Z","v":472759,"vw":68.015942},{"c":66.59,"h":69.2499,"l":65.65,"n":1739,"o":68.04,"t":"2026-09-01T04:00:00Z","v":208035,"vw":67.633452},{"c":65.08,"h":65.88,"l":64.02,"n":1125,"o":64.33,"t":"2026-09-02T04:00:00Z","v":191744,"vw":65.158018},{"c":77.84,"h":78.695,"l":68.22,"n":4709,"o":68.27,"t":"2026-09-03T04:00:00Z","v":662503,"vw":73.798648},{"c":83.77,"h":84.23,"l":77.531,"n":5713,"o":78.06,"t":"2026-09-04T04:00:00Z","v":804895,"vw":80.99702},{"c":91.71,"h":97.4399,"l":90.62,"n":9349,"o":92.94,"t":"2026-09-08T04:00:00Z","v":1113386,"vw":93.355711},{"c":100.22,"h":104,"l":99.75,"n":8206,"o":101.39,"t":"2026-09-09T04:00:00Z","v":867333,"vw":101.868909},{"c":90.04,"h":94.92,"l":89.18,"n":6687,"o":93.99,"t":"2026-09-10T04:00:00Z","v":678647,"vw":92.140097},{"c":94.4,"h":97.72,"l":91.39,"n":6084,"o":92.19,"t":"2026-09-11T04:00:00Z","v":819078,"vw":95.094571},{"c":95.99,"h":96.77,"l":90.7403,"n":5254,"o":91.14,"t":"2026-09-14T04:00:00Z","v":442161,"vw":93.700549},{"c":90.72,"h":92.69,"l":86.98,"n":5362,"o":91.12,"t":"2026-09-15T04:00:00Z","v":549642,"vw":89.851398},{"c":103.52,"h":110.7,"l":98.08,"n":10113,"o":98.08,"t":"2026-09-16T04:00:00Z","v":1030256,"vw":103.707457},{"c":120.09,"h":120.61,"l":107.57,"n":16957,"o":108.89,"t":"2026-09-17T04:00:00Z","v":1509708,"vw":116.433743},{"c":117.72,"h":120.7306,"l":114.33,"n":11093,"o":117.7,"t":"2026-09-18T04:00:00Z","v":1079524,"vw":117.891606},{"c":117.96,"h":124.61,"l":117,"n":7457,"o":124.61,"t":"2026-09-21T04:00:00Z","v":638985,"vw":120.535918},{"c":121.86,"h":125.37,"l":120.48,"n":6172,"o":121.93,"t":"2026-09-22T04:00:00Z","v":512018,"vw":123.025763},{"c":121.58,"h":131.72,"l":120.55,"n":9016,"o":131,"t":"2026-09-23T04:00:00Z","v":844966,"vw":125.110853},{"c":124.69,"h":126.02,"l":119.0001,"n":6043,"o":120.62,"t":"2026-09-24T04:00:00Z","v":537196,"vw":122.422902},{"c":123.47,"h":128.985,"l":121.24,"n":5698,"o":128.67,"t":"2026-09-25T04:00:00Z","v":620379,"vw":124.745429},{"c":115.65,"h":127.8,"l":115,"n":8290,"o":127.79,"t":"2026-09-28T04:00:00Z","v":886530,"vw":121.320473},{"c":111,"h":116.67,"l":110.0001,"n":6440,"o":114.51,"t":"2026-09-29T04:00:00Z","v":738232,"vw":112.723888},{"c":37.94,"h":40,"l":37.5001,"n":7061,"o":39.5,"t":"2026-09-30T04:00:00Z","v":1497068,"vw":38.592816},{"c":35.12,"h":37.525,"l":34.35,"n":17720,"o":37.07,"t":"2026-10-01T04:00:00Z","v":3127488,"vw":36.030758},{"c":34.04,"h":37.62,"l":33.79,"n":7965,"o":37,"t":"2026-10-02T04:00:00Z","v":1733248,"vw":35.543714},{"c":35.75,"h":36.48,"l":34.08,"n":7638,"o":35.68,"t":"2026-10-05T04:00:00Z","v":1874600,"vw":35.443008},{"c":36.07,"h":36.94,"l":35.73,"n":4118,"o":36.63,"t":"2026-10-06T04:00:00Z","v":946048,"vw":36.301103},{"c":35.35,"h":35.785,"l":34.51,"n":3763,"o":34.97,"t":"2026-10-07T04:00:00Z","v":1032526,"vw":35.130075},{"c":31.02,"h":32.49,"l":29.51,"n":10077,"o":32.41,"t":"2026-10-08T04:00:00Z","v":2294716,"vw":30.668683},{"c":32.02,"h":32.76,"l":31.87,"n":2734,"o":32.66,"t":"2026-10-09T04:00:00Z","v":804843,"vw":32.316248},{"c":33.33,"h":34.475,"l":32.58,"n":2680,"o":34.22,"t":"2026-10-12T04:00:00Z","v":688892,"vw":33.429222},{"c":32.41,"h":32.68,"l":31.351,"n":2393,"o":31.79,"t":"2026-10-13T04:00:00Z","v":595033,"vw":31.861653},{"c":30.86,"h":32.665,"l":30.23,"n":4291,"o":32.34,"t":"2026-10-14T04:00:00Z","v":1530799,"vw":31.21546},{"c":32.84,"h":33.21,"l":28.7,"n":4922,"o":29.02,"t":"2026-10-15T04:00:00Z","v":1329068,"vw":31.006761},{"c":30.53,"h":32.6795,"l":30.06,"n":6015,"o":32.55,"t":"2026-10-16T04:00:00Z","v":1312616,"vw":30.900602},{"c":29.79,"h":30.51,"l":29.475,"n":4301,"o":30.49,"t":"2026-10-19T04:00:00Z","v":788032,"vw":29.981786},{"c":32.26,"h":32.9084,"l":30.27,"n":6660,"o":30.45,"t":"2026-10-20T04:00:00Z","v":1572169,"vw":31.627856},{"c":36.28,"h":36.55,"l":34.48,"n":13428,"o":35.13,"t":"2026-10-21T04:00:00Z","v":2596292,"vw":35.760129},{"c":32.42,"h":33.6,"l":31.51,"n":8049,"o":33.31,"t":"2026-10-22T04:00:00Z","v":1936382,"vw":32.66951}],"volatilityBars":[{"c":120.25,"h":123.08,"l":118.18,"n":38,"o":123.07,"t":"2026-09-21T08:00:00Z","v":5987,"vw":121.114841},{"c":121.5,"h":121.5,"l":121.5,"n":7,"o":121.5,"t":"2026-09-21T08:30:00Z","v":211,"vw":121.5},{"c":122.5,"h":122.67,"l":120.55,"n":29,"o":121,"t":"2026-09-21T08:45:00Z","v":3353,"vw":121.113666},{"c":121.57,"h":122.39,"l":121.51,"n":19,"o":122.28,"t":"2026-09-21T09:00:00Z","v":3775,"vw":121.884794},{"c":121.92,"h":121.97,"l":120.82,"n":14,"o":121.57,"t":"2026-09-21T09:15:00Z","v":3100,"vw":121.709286},{"c":119,"h":120,"l":119,"n":4,"o":120,"t":"2026-09-21T09:45:00Z","v":626,"vw":119.822369},{"c":120.06,"h":120.06,"l":115.6696,"n":6,"o":115.6696,"t":"2026-09-21T10:00:00Z","v":724,"vw":119.298107},{"c":122.9,"h":122.9,"l":120.99,"n":4,"o":120.99,"t":"2026-09-21T10:30:00Z","v":1200,"vw":121.844167},{"c":123.6,"h":123.6,"l":122.06,"n":3,"o":122.06,"t":"2026-09-21T10:45:00Z","v":475,"vw":123.25},{"c":122.216,"h":125,"l":122.216,"n":51,"o":125,"t":"2026-09-21T11:00:00Z","v":3825,"vw":123.215634},{"c":124,"h":124,"l":122,"n":37,"o":122.5,"t":"2026-09-21T11:15:00Z","v":3757,"vw":122.545774},{"c":123.55,"h":123.8961,"l":122.81,"n":40,"o":123.5,"t":"2026-09-21T11:30:00Z","v":5862,"vw":123.350494},{"c":125,"h":125.96,"l":124.87,"n":59,"o":125.75,"t":"2026-09-21T11:45:00Z","v":7648,"vw":125.104829},{"c":125,"h":125.48,"l":123.4104,"n":39,"o":125.2149,"t":"2026-09-21T12:00:00Z","v":6651,"vw":124.297712},{"c":125,"h":127.4999,"l":124,"n":15,"o":124,"t":"2026-09-21T12:15:00Z","v":3010,"vw":125.182734},{"c":124.68,"h":125.38,"l":124.68,"n":12,"o":125,"t":"2026-09-21T12:30:00Z","v":1115,"vw":124.919171},{"c":123,"h":124.3002,"l":123,"n":51,"o":124,"t":"2026-09-21T12:45:00Z","v":7242,"vw":123.660617},{"c":124.31,"h":124.53,"l":123.8,"n":20,"o":123.85,"t":"2026-09-21T13:00:00Z","v":2331,"vw":123.966627},{"c":124.35,"h":125.1,"l":124.22,"n":22,"o":125.1,"t":"2026-09-21T13:15:00Z","v":1472,"vw":124.701507},{"c":123.59,"h":124.61,"l":122.49,"n":847,"o":124.61,"t":"2026-09-21T13:30:00Z","v":91265,"vw":124.034692},{"c":123.02,"h":123.99,"l":122.94,"n":427,"o":123.22,"t":"2026-09-21T13:45:00Z","v":33033,"vw":123.267057},{"c":121.7502,"h":123.325,"l":121.4001,"n":305,"o":123.21,"t":"2026-09-21T14:00:00Z","v":26496,"vw":122.305737},{"c":121.9,"h":122.4499,"l":121.51,"n":229,"o":121.88,"t":"2026-09-21T14:15:00Z","v":23846,"vw":122.055893},{"c":121.84,"h":122.58,"l":121.84,"n":211,"o":122.01,"t":"2026-09-21T14:30:00Z","v":13940,"vw":122.110372},{"c":121.56,"h":122.4298,"l":121.56,"n":153,"o":121.8,"t":"2026-09-21T14:45:00Z","v":8767,"vw":121.943953},{"c":121.08,"h":122.15,"l":120.92,"n":290,"o":121.65,"t":"2026-09-21T15:00:00Z","v":26771,"vw":121.263112},{"c":119.9761,"h":121.41,"l":119.8601,"n":262,"o":121.16,"t":"2026-09-21T15:15:00Z","v":17186,"vw":120.619424},{"c":119.9232,"h":120.23,"l":119.31,"n":203,"o":119.88,"t":"2026-09-21T15:30:00Z","v":20946,"vw":119.823755},{"c":120.08,"h":120.48,"l":119.54,"n":146,"o":119.73,"t":"2026-09-21T15:45:00Z","v":10494,"vw":119.931557},{"c":119.69,"h":119.975,"l":119.575,"n":93,"o":119.89,"t":"2026-09-21T16:00:00Z","v":7836,"vw":119.755415},{"c":120,"h":120.5342,"l":119.73,"n":158,"o":119.8,"t":"2026-09-21T16:15:00Z","v":18735,"vw":120.120726},{"c":120,"h":120.24,"l":119.5,"n":124,"o":120.08,"t":"2026-09-21T16:30:00Z","v":8354,"vw":120.023276},{"c":119.9731,"h":120.24,"l":119.8501,"n":97,"o":119.95,"t":"2026-09-21T16:45:00Z","v":7832,"vw":120.078721},{"c":118.9164,"h":120,"l":118.85,"n":148,"o":120,"t":"2026-09-21T17:00:00Z","v":8270,"vw":119.336064},{"c":118.67,"h":119,"l":117,"n":623,"o":118.9,"t":"2026-09-21T17:15:00Z","v":53308,"vw":118.009069},{"c":118.5,"h":119.155,"l":118.34,"n":125,"o":118.45,"t":"2026-09-21T17:30:00Z","v":10008,"vw":118.776087},{"c":117.7,"h":118.39,"l":117.27,"n":164,"o":118.38,"t":"2026-09-21T17:45:00Z","v":21816,"vw":117.888733},{"c":119.03,"h":119.17,"l":117.34,"n":199,"o":117.4999,"t":"2026-09-21T18:00:00Z","v":31013,"vw":118.113681},{"c":118.99,"h":119.0999,"l":118.3301,"n":115,"o":119.04,"t":"2026-09-21T18:15:00Z","v":12037,"vw":118.856955},{"c":118.805,"h":119.3296,"l":118.5308,"n":82,"o":119.3296,"t":"2026-09-21T18:30:00Z","v":11366,"vw":118.726822},{"c":118.52,"h":119.07,"l":118.52,"n":78,"o":118.87,"t":"2026-09-21T18:45:00Z","v":7702,"vw":118.840719},{"c":118.42,"h":118.5,"l":118.0911,"n":119,"o":118.49,"t":"2026-09-21T19:00:00Z","v":11264,"vw":118.314826},{"c":118.0701,"h":118.37,"l":117.78,"n":110,"o":118.19,"t":"2026-09-21T19:15:00Z","v":13690,"vw":118.052078},{"c":118.155,"h":118.155,"l":117.6401,"n":77,"o":118.07,"t":"2026-09-21T19:30:00Z","v":12090,"vw":117.791835},{"c":117.6887,"h":118.36,"l":117.62,"n":317,"o":118.25,"t":"2026-09-21T19:45:00Z","v":26586,"vw":117.922406},{"c":117.3,"h":117.96,"l":117.3,"n":20,"o":117.96,"t":"2026-09-21T20:00:00Z","v":1268,"vw":117.552139},{"c":118.4,"h":118.94,"l":117.41,"n":32,"o":117.41,"t":"2026-09-21T20:15:00Z","v":3500,"vw":118.093109},{"c":117.34,"h":118.5057,"l":116.7715,"n":130,"o":118.4,"t":"2026-09-21T20:30:00Z","v":5769,"vw":117.726862},{"c":116.24,"h":116.49,"l":116.12,"n":23,"o":116.25,"t":"2026-09-21T21:00:00Z","v":1599,"vw":116.204785},{"c":116,"h":116.11,"l":115.97,"n":30,"o":116.11,"t":"2026-09-21T21:15:00Z","v":2156,"vw":116.052977},{"c":117.5,"h":117.99,"l":116.3,"n":44,"o":116.69,"t":"2026-09-21T21:30:00Z","v":4794,"vw":116.87253},{"c":117.58,"h":118,"l":117.58,"n":18,"o":118,"t":"2026-09-21T21:45:00Z","v":2970,"vw":117.721062},{"c":117.64,"h":117.79,"l":117.64,"n":8,"o":117.79,"t":"2026-09-21T22:00:00Z","v":2101,"vw":117.7825},{"c":117.9,"h":117.9,"l":117.5,"n":3,"o":117.5,"t":"2026-09-21T22:15:00Z","v":266,"vw":117.7},{"c":117.97,"h":117.97,"l":117.97,"n":1,"o":117.97,"t":"2026-09-21T22:45:00Z","v":110,"vw":117.97},{"c":117.5,"h":118,"l":117.5,"n":7,"o":117.9,"t":"2026-09-21T23:00:00Z","v":915,"vw":117.865044},{"c":117.71,"h":117.71,"l":117.543,"n":3,"o":117.543,"t":"2026-09-21T23:15:00Z","v":260,"vw":117.6265},{"c":117.71,"h":117.71,"l":117.71,"n":7,"o":117.71,"t":"2026-09-21T23:30:00Z","v":900,"vw":117.71},{"c":118.24,"h":118.24,"l":118.24,"n":1,"o":118.24,"t":"2026-09-21T23:45:00Z","v":1100,"vw":118.24},{"c":117.64,"h":121.67,"l":117.3,"n":23,"o":121.67,"t":"2026-09-22T08:00:00Z","v":7764,"vw":119.539013},{"c":120.68,"h":121.44,"l":120.68,"n":22,"o":121.28,"t":"2026-09-22T08:30:00Z","v":4020,"vw":120.830513},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-09-22T09:00:00Z","v":160,"vw":120},{"c":119.18,"h":119.18,"l":119.18,"n":2,"o":119.18,"t":"2026-09-22T09:15:00Z","v":160,"vw":119.18},{"c":120.5,"h":120.5,"l":120,"n":2,"o":120,"t":"2026-09-22T09:30:00Z","v":258,"vw":120.306202},{"c":121.08,"h":121.08,"l":121.08,"n":1,"o":121.08,"t":"2026-09-22T09:45:00Z","v":100,"vw":121.08},{"c":119.59,"h":121.06,"l":119.59,"n":6,"o":121.02,"t":"2026-09-22T10:00:00Z","v":718,"vw":120.788334},{"c":119.61,"h":120.5584,"l":119.61,"n":27,"o":120.45,"t":"2026-09-22T11:00:00Z","v":3774,"vw":120.110584},{"c":121.3525,"h":121.5,"l":120.98,"n":34,"o":120.98,"t":"2026-09-22T11:15:00Z","v":5417,"vw":121.324743},{"c":122.2,"h":122.21,"l":121,"n":12,"o":121.03,"t":"2026-09-22T11:30:00Z","v":2654,"vw":121.606963},{"c":122.4,"h":122.4,"l":122.06,"n":10,"o":122.27,"t":"2026-09-22T11:45:00Z","v":1529,"vw":122.139276},{"c":122.53,"h":123,"l":122.46,"n":29,"o":123,"t":"2026-09-22T12:00:00Z","v":1761,"vw":122.749701},{"c":122.8,"h":123.01,"l":122.26,"n":32,"o":122.39,"t":"2026-09-22T12:15:00Z","v":6522,"vw":122.755794},{"c":122.6,"h":123.45,"l":122.6,"n":28,"o":122.99,"t":"2026-09-22T12:30:00Z","v":4813,"vw":122.88},{"c":122.4,"h":122.63,"l":122.09,"n":19,"o":122.44,"t":"2026-09-22T12:45:00Z","v":2601,"vw":122.274547},{"c":121.44,"h":122,"l":121.44,"n":7,"o":122,"t":"2026-09-22T13:00:00Z","v":1232,"vw":121.771429},{"c":122,"h":122,"l":121.07,"n":14,"o":121.44,"t":"2026-09-22T13:15:00Z","v":2611,"vw":121.429121},{"c":121.3079,"h":123,"l":120.76,"n":516,"o":121.93,"t":"2026-09-22T13:30:00Z","v":58712,"vw":122.105309},{"c":121.64,"h":121.64,"l":120.5854,"n":188,"o":121.21,"t":"2026-09-22T13:45:00Z","v":8501,"vw":121.16529},{"c":122.44,"h":122.44,"l":121.2286,"n":209,"o":121.74,"t":"2026-09-22T14:00:00Z","v":25018,"vw":121.796388},{"c":121.845,"h":122.9,"l":121.845,"n":280,"o":122.17,"t":"2026-09-22T14:15:00Z","v":22056,"vw":122.398687},{"c":120.9324,"h":121.45,"l":120.48,"n":244,"o":121.24,"t":"2026-09-22T14:30:00Z","v":19044,"vw":120.874929},{"c":122.725,"h":122.84,"l":121.57,"n":130,"o":121.57,"t":"2026-09-22T14:45:00Z","v":10581,"vw":122.449423},{"c":123.485,"h":124.46,"l":122.67,"n":268,"o":122.75,"t":"2026-09-22T15:00:00Z","v":22962,"vw":123.51351},{"c":123.26,"h":124.42,"l":123.18,"n":181,"o":123.4101,"t":"2026-09-22T15:15:00Z","v":11319,"vw":123.910113},{"c":124.0425,"h":124.0425,"l":122.71,"n":120,"o":123.04,"t":"2026-09-22T15:30:00Z","v":9544,"vw":123.320821},{"c":123.44,"h":124.52,"l":123.44,"n":130,"o":124.17,"t":"2026-09-22T15:45:00Z","v":7662,"vw":124.06768},{"c":123.88,"h":123.88,"l":123.04,"n":89,"o":123.7269,"t":"2026-09-22T16:00:00Z","v":9485,"vw":123.343126},{"c":123.97,"h":124.6,"l":123.245,"n":145,"o":124.6,"t":"2026-09-22T16:15:00Z","v":12836,"vw":123.813189},{"c":124.95,"h":125,"l":123.7,"n":157,"o":124.51,"t":"2026-09-22T16:30:00Z","v":13693,"vw":124.13626},{"c":124,"h":125.09,"l":123.88,"n":133,"o":124.64,"t":"2026-09-22T16:45:00Z","v":14232,"vw":124.364001},{"c":125.11,"h":125.24,"l":123.77,"n":356,"o":123.77,"t":"2026-09-22T17:00:00Z","v":49647,"vw":124.794685},{"c":124.785,"h":125.37,"l":124.7,"n":197,"o":125.2176,"t":"2026-09-22T17:15:00Z","v":16806,"vw":124.979386},{"c":123.98,"h":124.53,"l":123.75,"n":117,"o":124.53,"t":"2026-09-22T17:30:00Z","v":13687,"vw":124.019996},{"c":124.01,"h":124.22,"l":123.5201,"n":88,"o":123.84,"t":"2026-09-22T17:45:00Z","v":5808,"vw":123.914679},{"c":123.09,"h":123.845,"l":122.97,"n":109,"o":123.845,"t":"2026-09-22T18:00:00Z","v":8365,"vw":123.381267},{"c":122.51,"h":123.15,"l":122.51,"n":179,"o":123.14,"t":"2026-09-22T18:15:00Z","v":16957,"vw":122.980031},{"c":121.5,"h":122.3176,"l":121.385,"n":135,"o":122.27,"t":"2026-09-22T18:30:00Z","v":12171,"vw":121.763802},{"c":122,"h":122.3,"l":121.36,"n":52,"o":121.57,"t":"2026-09-22T18:45:00Z","v":9858,"vw":122.011881},{"c":122.05,"h":122.13,"l":121.82,"n":76,"o":121.97,"t":"2026-09-22T19:00:00Z","v":7739,"vw":122.000802},{"c":122.495,"h":122.5,"l":121.87,"n":126,"o":121.87,"t":"2026-09-22T19:15:00Z","v":9178,"vw":122.246664},{"c":121.88,"h":122.63,"l":121.88,"n":155,"o":122.35,"t":"2026-09-22T19:30:00Z","v":10114,"vw":122.11622},{"c":121.84,"h":122.2699,"l":121.43,"n":203,"o":122.11,"t":"2026-09-22T19:45:00Z","v":12779,"vw":121.839749},{"c":121.21,"h":121.86,"l":121.21,"n":8,"o":121.86,"t":"2026-09-22T20:00:00Z","v":858,"vw":121.783709},{"c":120.57,"h":120.7,"l":120.35,"n":15,"o":120.35,"t":"2026-09-22T20:15:00Z","v":1155,"vw":120.520865},{"c":120.96,"h":120.96,"l":120.59,"n":9,"o":120.6,"t":"2026-09-22T20:30:00Z","v":1095,"vw":120.725263},{"c":121.5,"h":121.6,"l":121.5,"n":3,"o":121.6,"t":"2026-09-22T21:00:00Z","v":500,"vw":121.523981},{"c":122.2336,"h":122.3955,"l":122.2336,"n":4,"o":122.3955,"t":"2026-09-22T21:15:00Z","v":422,"vw":122.311674},{"c":122.39,"h":122.39,"l":121.9,"n":47,"o":121.9,"t":"2026-09-22T22:15:00Z","v":3233,"vw":122.128202},{"c":123.1195,"h":124.1801,"l":123.1195,"n":7,"o":124.1,"t":"2026-09-22T22:30:00Z","v":774,"vw":123.783963},{"c":124.31,"h":124.31,"l":124,"n":23,"o":124.05,"t":"2026-09-22T22:45:00Z","v":1367,"vw":124.040268},{"c":131.09,"h":131.5,"l":124.5,"n":188,"o":124.7,"t":"2026-09-22T23:00:00Z","v":8180,"vw":129.037673},{"c":131.485,"h":131.6,"l":130.5,"n":132,"o":131.234,"t":"2026-09-22T23:15:00Z","v":5335,"vw":131.14355},{"c":131,"h":131.76,"l":130,"n":124,"o":130.0125,"t":"2026-09-22T23:30:00Z","v":8871,"vw":130.664092},{"c":130.9,"h":131.3,"l":130.3001,"n":60,"o":130.8,"t":"2026-09-22T23:45:00Z","v":4302,"vw":130.703763},{"c":130.06,"h":130.39,"l":128.85,"n":35,"o":129.03,"t":"2026-09-23T08:00:00Z","v":4500,"vw":129.789487},{"c":129.36,"h":131.94,"l":129.36,"n":5,"o":131.85,"t":"2026-09-23T08:45:00Z","v":701,"vw":131.249486},{"c":130,"h":130,"l":130,"n":1,"o":130,"t":"2026-09-23T09:15:00Z","v":139,"vw":130},{"c":129.2,"h":129.5,"l":129.14,"n":5,"o":129.5,"t":"2026-09-23T09:45:00Z","v":564,"vw":129.260853},{"c":131.841,"h":132.7,"l":131.1,"n":40,"o":132.5,"t":"2026-09-23T11:00:00Z","v":5628,"vw":132.320771},{"c":131.41,"h":131.8,"l":131,"n":32,"o":131,"t":"2026-09-23T11:15:00Z","v":2380,"vw":131.311618},{"c":129.1,"h":130.97,"l":128.99,"n":52,"o":130.97,"t":"2026-09-23T11:30:00Z","v":10136,"vw":129.358576},{"c":129.5,"h":129.66,"l":129.1892,"n":14,"o":129.1892,"t":"2026-09-23T11:45:00Z","v":1617,"vw":129.453776},{"c":130.21,"h":130.21,"l":128.8,"n":89,"o":129.6,"t":"2026-09-23T12:00:00Z","v":23707,"vw":129.052542},{"c":130.99,"h":131.66,"l":128.7946,"n":124,"o":129.85,"t":"2026-09-23T12:15:00Z","v":31869,"vw":129.218188},{"c":130.6302,"h":131.28,"l":130.6302,"n":42,"o":130.91,"t":"2026-09-23T12:30:00Z","v":3116,"vw":131.12403},{"c":130.25,"h":130.25,"l":129.78,"n":28,"o":130.23,"t":"2026-09-23T12:45:00Z","v":6275,"vw":130.239016},{"c":130.03,"h":130.8,"l":129.9,"n":65,"o":130,"t":"2026-09-23T13:00:00Z","v":8882,"vw":130.201176},{"c":130.5,"h":130.8422,"l":129.91,"n":14,"o":129.91,"t":"2026-09-23T13:15:00Z","v":649,"vw":130.40244},{"c":131.685,"h":131.72,"l":130.66,"n":624,"o":131,"t":"2026-09-23T13:30:00Z","v":40616,"vw":131.095054},{"c":130.7,"h":131.65,"l":130.55,"n":437,"o":131.65,"t":"2026-09-23T13:45:00Z","v":32637,"vw":131.005244},{"c":127.5,"h":131.37,"l":125.1,"n":712,"o":130.8,"t":"2026-09-23T14:00:00Z","v":65385,"vw":128.198597},{"c":125.23,"h":127.16,"l":123.76,"n":626,"o":127.16,"t":"2026-09-23T14:15:00Z","v":55115,"vw":125.539968},{"c":127.7,"h":128.49,"l":124.78,"n":390,"o":125,"t":"2026-09-23T14:30:00Z","v":35529,"vw":126.789475},{"c":128.605,"h":129.2702,"l":127.21,"n":269,"o":128.23,"t":"2026-09-23T14:45:00Z","v":21598,"vw":128.40216},{"c":128.7588,"h":128.7969,"l":127.8514,"n":184,"o":128.41,"t":"2026-09-23T15:00:00Z","v":12546,"vw":128.303665},{"c":127.08,"h":129.02,"l":126.82,"n":190,"o":128.97,"t":"2026-09-23T15:15:00Z","v":15913,"vw":128.208981},{"c":125.785,"h":126.95,"l":125.53,"n":186,"o":126.82,"t":"2026-09-23T15:30:00Z","v":14440,"vw":126.14055},{"c":124.385,"h":126.02,"l":124.385,"n":229,"o":126.02,"t":"2026-09-23T15:45:00Z","v":24610,"vw":124.999299},{"c":124.81,"h":125.08,"l":121.7268,"n":484,"o":123.945,"t":"2026-09-23T16:00:00Z","v":73319,"vw":123.063616},{"c":124.755,"h":125.5533,"l":124.5,"n":200,"o":125.05,"t":"2026-09-23T16:15:00Z","v":12506,"vw":124.96104},{"c":124,"h":125.41,"l":123.6,"n":306,"o":125.0789,"t":"2026-09-23T16:30:00Z","v":43785,"vw":124.335102},{"c":122.6,"h":124.2,"l":121.48,"n":785,"o":124.144,"t":"2026-09-23T16:45:00Z","v":89590,"vw":123.012607},{"c":121.035,"h":123.1284,"l":120.55,"n":348,"o":122.7,"t":"2026-09-23T17:00:00Z","v":33391,"vw":121.447045},{"c":121.8,"h":122.22,"l":120.8,"n":108,"o":121.03,"t":"2026-09-23T17:15:00Z","v":9140,"vw":121.469964},{"c":122.35,"h":122.387,"l":121.485,"n":106,"o":121.51,"t":"2026-09-23T17:30:00Z","v":7000,"vw":121.884644},{"c":122.14,"h":122.37,"l":121.88,"n":105,"o":122.28,"t":"2026-09-23T17:45:00Z","v":12918,"vw":122.102235},{"c":121.79,"h":122.06,"l":121.37,"n":50,"o":121.37,"t":"2026-09-23T18:00:00Z","v":3660,"vw":121.726079},{"c":122.08,"h":122.08,"l":121.385,"n":57,"o":121.435,"t":"2026-09-23T18:15:00Z","v":4679,"vw":121.609012},{"c":121.71,"h":122.0499,"l":121.17,"n":75,"o":121.97,"t":"2026-09-23T18:30:00Z","v":4325,"vw":121.546818},{"c":121.75,"h":122.26,"l":121.46,"n":98,"o":121.99,"t":"2026-09-23T18:45:00Z","v":8954,"vw":121.939848},{"c":122.195,"h":122.195,"l":121.26,"n":153,"o":121.585,"t":"2026-09-23T19:00:00Z","v":10362,"vw":121.633282},{"c":122.02,"h":122.3499,"l":121.38,"n":159,"o":122.005,"t":"2026-09-23T19:15:00Z","v":11545,"vw":122.006496},{"c":120.772,"h":122.155,"l":120.772,"n":191,"o":121.96,"t":"2026-09-23T19:30:00Z","v":16270,"vw":121.57213},{"c":121.27,"h":121.665,"l":120.9002,"n":247,"o":120.9002,"t":"2026-09-23T19:45:00Z","v":20708,"vw":121.370411},{"c":120.3194,"h":121.88,"l":120.3194,"n":70,"o":121.58,"t":"2026-09-23T20:00:00Z","v":5377,"vw":120.952339},{"c":121.04,"h":121.12,"l":120.6702,"n":9,"o":120.6702,"t":"2026-09-23T20:15:00Z","v":1036,"vw":121.015703},{"c":121.1,"h":121.4,"l":121.1,"n":142,"o":121.25,"t":"2026-09-23T20:30:00Z","v":3500,"vw":121.350758},{"c":120.3,"h":121,"l":120.28,"n":25,"o":121,"t":"2026-09-23T20:45:00Z","v":3389,"vw":120.889372},{"c":119.27,"h":120.4,"l":119.27,"n":64,"o":120,"t":"2026-09-23T21:00:00Z","v":9028,"vw":119.591201},{"c":121.43,"h":121.43,"l":121,"n":3,"o":121,"t":"2026-09-23T21:15:00Z","v":1640,"vw":121.026875},{"c":123,"h":123,"l":123,"n":2,"o":123,"t":"2026-09-23T21:30:00Z","v":720,"vw":123},{"c":119.25,"h":121.65,"l":119.25,"n":17,"o":121.65,"t":"2026-09-23T21:45:00Z","v":2524,"vw":119.354758},{"c":122.53,"h":122.53,"l":122,"n":9,"o":122,"t":"2026-09-23T22:00:00Z","v":3610,"vw":122.299371},{"c":120.043,"h":120.043,"l":120.043,"n":2,"o":120.043,"t":"2026-09-23T22:15:00Z","v":1553,"vw":120.043},{"c":119.41,"h":120,"l":118.08,"n":60,"o":119,"t":"2026-09-23T22:30:00Z","v":14159,"vw":118.269492},{"c":119.7,"h":119.71,"l":119.5,"n":7,"o":119.5,"t":"2026-09-23T22:45:00Z","v":1144,"vw":119.673577},{"c":119.78,"h":120.33,"l":119.5,"n":22,"o":119.7,"t":"2026-09-23T23:00:00Z","v":2170,"vw":119.832919},{"c":119.7,"h":119.94,"l":119.7,"n":7,"o":119.94,"t":"2026-09-23T23:15:00Z","v":522,"vw":119.796},{"c":119.44,"h":120.15,"l":119.44,"n":15,"o":120.15,"t":"2026-09-23T23:30:00Z","v":2382,"vw":119.921601},{"c":119.6945,"h":119.88,"l":119.6945,"n":4,"o":119.88,"t":"2026-09-23T23:45:00Z","v":748,"vw":119.83503},{"c":121.35,"h":122.67,"l":121.32,"n":208,"o":122.67,"t":"2026-09-24T08:00:00Z","v":12766,"vw":122.102829},{"c":120.5,"h":120.5,"l":120.5,"n":2,"o":120.5,"t":"2026-09-24T08:45:00Z","v":200,"vw":120.5},{"c":118.8,"h":119.88,"l":118.8,"n":16,"o":119.69,"t":"2026-09-24T09:00:00Z","v":3013,"vw":119.269557},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-09-24T09:15:00Z","v":937,"vw":120},{"c":116.5,"h":118.33,"l":116.5,"n":7,"o":118.33,"t":"2026-09-24T09:30:00Z","v":1462,"vw":116.809392},{"c":117,"h":117.86,"l":117,"n":2,"o":117.86,"t":"2026-09-24T10:00:00Z","v":200,"vw":117.43},{"c":116.93,"h":116.93,"l":116.93,"n":1,"o":116.93,"t":"2026-09-24T10:15:00Z","v":300,"vw":116.93},{"c":117.93,"h":117.93,"l":117.93,"n":2,"o":117.93,"t":"2026-09-24T10:30:00Z","v":146,"vw":117.93},{"c":119,"h":119,"l":117.22,"n":7,"o":117.22,"t":"2026-09-24T11:00:00Z","v":611,"vw":118.52},{"c":119.72,"h":119.82,"l":119.07,"n":22,"o":119.77,"t":"2026-09-24T11:15:00Z","v":2357,"vw":119.539511},{"c":118.56,"h":118.87,"l":118.56,"n":10,"o":118.87,"t":"2026-09-24T11:30:00Z","v":575,"vw":118.648571},{"c":118.9172,"h":118.9172,"l":118.9172,"n":1,"o":118.9172,"t":"2026-09-24T11:45:00Z","v":100,"vw":118.9172},{"c":119,"h":119,"l":119,"n":4,"o":119,"t":"2026-09-24T12:00:00Z","v":372,"vw":119},{"c":118.5,"h":118.9,"l":118.5,"n":8,"o":118.65,"t":"2026-09-24T12:15:00Z","v":921,"vw":118.65657},{"c":118.4,"h":118.4,"l":118.4,"n":2,"o":118.4,"t":"2026-09-24T12:30:00Z","v":122,"vw":118.4},{"c":120.0652,"h":120.11,"l":119.4,"n":19,"o":119.4,"t":"2026-09-24T13:00:00Z","v":3832,"vw":119.787103},{"c":120.23,"h":120.8237,"l":120.23,"n":15,"o":120.3,"t":"2026-09-24T13:15:00Z","v":3427,"vw":120.471082},{"c":121.1,"h":122,"l":120.31,"n":325,"o":120.62,"t":"2026-09-24T13:30:00Z","v":32886,"vw":121.146574},{"c":121.385,"h":121.509,"l":120.76,"n":114,"o":121.01,"t":"2026-09-24T13:45:00Z","v":7185,"vw":120.980051},{"c":121.04,"h":122.55,"l":121,"n":456,"o":121.67,"t":"2026-09-24T14:00:00Z","v":40842,"vw":121.901087},{"c":122.6256,"h":122.6256,"l":120.5,"n":433,"o":121.07,"t":"2026-09-24T14:15:00Z","v":50944,"vw":121.693987},{"c":121.5,"h":123.0399,"l":121.5,"n":232,"o":122.825,"t":"2026-09-24T14:30:00Z","v":19110,"vw":122.315061},{"c":119.4,"h":121.45,"l":119.0001,"n":328,"o":121.45,"t":"2026-09-24T14:45:00Z","v":39407,"vw":120.109093},{"c":120.18,"h":120.18,"l":119.09,"n":192,"o":119.19,"t":"2026-09-24T15:00:00Z","v":15508,"vw":119.556153},{"c":120.9317,"h":121.115,"l":120.08,"n":139,"o":120.32,"t":"2026-09-24T15:15:00Z","v":13317,"vw":120.455852},{"c":121.3,"h":121.65,"l":121.035,"n":76,"o":121.3,"t":"2026-09-24T15:30:00Z","v":5886,"vw":121.391799},{"c":121.166,"h":121.68,"l":121.155,"n":86,"o":121.545,"t":"2026-09-24T15:45:00Z","v":6341,"vw":121.322506},{"c":120.34,"h":120.72,"l":119.9856,"n":121,"o":120.72,"t":"2026-09-24T16:00:00Z","v":9526,"vw":120.466421},{"c":123.1,"h":123.57,"l":120.79,"n":412,"o":120.79,"t":"2026-09-24T16:15:00Z","v":58850,"vw":122.305438},{"c":122.98,"h":124.14,"l":122.1782,"n":174,"o":123,"t":"2026-09-24T16:30:00Z","v":26729,"vw":123.329716},{"c":123.71,"h":123.815,"l":123.305,"n":148,"o":123.44,"t":"2026-09-24T16:45:00Z","v":8996,"vw":123.558834},{"c":124.49,"h":124.56,"l":123.28,"n":178,"o":123.45,"t":"2026-09-24T17:00:00Z","v":19047,"vw":124.009121},{"c":124.49,"h":124.61,"l":123.85,"n":151,"o":124.28,"t":"2026-09-24T17:15:00Z","v":18037,"vw":124.199793},{"c":123.77,"h":124.69,"l":123.72,"n":143,"o":124.69,"t":"2026-09-24T17:30:00Z","v":11753,"vw":124.195318},{"c":124.25,"h":125.01,"l":123.81,"n":89,"o":123.81,"t":"2026-09-24T17:45:00Z","v":5845,"vw":124.53694},{"c":125.9,"h":126.02,"l":123.86,"n":200,"o":124.12,"t":"2026-09-24T18:00:00Z","v":16513,"vw":125.14417},{"c":125.73,"h":125.73,"l":124.84,"n":97,"o":125.63,"t":"2026-09-24T18:15:00Z","v":7001,"vw":125.276692},{"c":124.93,"h":125.46,"l":124.56,"n":77,"o":125.43,"t":"2026-09-24T18:30:00Z","v":4988,"vw":125.010289},{"c":124.86,"h":125.04,"l":124.53,"n":97,"o":124.9,"t":"2026-09-24T18:45:00Z","v":6033,"vw":124.741049},{"c":124.15,"h":124.77,"l":124.01,"n":154,"o":124.77,"t":"2026-09-24T19:00:00Z","v":8532,"vw":124.338987},{"c":125.6001,"h":125.79,"l":124.23,"n":126,"o":124.29,"t":"2026-09-24T19:15:00Z","v":9232,"vw":125.361872},{"c":124.78,"h":125.862,"l":124.59,"n":119,"o":125.71,"t":"2026-09-24T19:30:00Z","v":7956,"vw":125.148724},{"c":124.6,"h":125.5723,"l":124.5506,"n":216,"o":124.8975,"t":"2026-09-24T19:45:00Z","v":14161,"vw":125.047783},{"c":123.3,"h":124.69,"l":123.3,"n":49,"o":124.69,"t":"2026-09-24T20:00:00Z","v":3905,"vw":123.656031},{"c":124.24,"h":124.24,"l":123.57,"n":9,"o":123.57,"t":"2026-09-24T20:15:00Z","v":1331,"vw":124.038567},{"c":124.51,"h":124.51,"l":123.94,"n":21,"o":123.94,"t":"2026-09-24T20:45:00Z","v":2349,"vw":124.289126},{"c":126,"h":126,"l":124.51,"n":46,"o":124.51,"t":"2026-09-24T21:15:00Z","v":15526,"vw":125.062168},{"c":125.5,"h":125.5,"l":125.5,"n":1,"o":125.5,"t":"2026-09-24T21:30:00Z","v":1000,"vw":125.5},{"c":124.5,"h":124.5,"l":124.5,"n":3,"o":124.5,"t":"2026-09-24T21:45:00Z","v":595,"vw":124.5},{"c":123,"h":123.0059,"l":120,"n":9,"o":123.0059,"t":"2026-09-24T22:15:00Z","v":1606,"vw":122.331487},{"c":124.49,"h":124.49,"l":124.49,"n":5,"o":124.49,"t":"2026-09-24T22:30:00Z","v":321,"vw":124.49},{"c":123.4881,"h":123.7849,"l":123.2,"n":12,"o":123.5236,"t":"2026-09-24T23:45:00Z","v":4507,"vw":123.397271},{"c":124.7,"h":124.7,"l":123.5,"n":7,"o":123.5,"t":"2026-09-25T08:00:00Z","v":2672,"vw":124.067692},{"c":126.58,"h":126.58,"l":125.82,"n":18,"o":126.43,"t":"2026-09-25T08:15:00Z","v":2137,"vw":126.481837},{"c":127.24,"h":127.24,"l":127.24,"n":15,"o":127.24,"t":"2026-09-25T08:30:00Z","v":2495,"vw":127.24},{"c":127.5,"h":128,"l":127.28,"n":84,"o":127.28,"t":"2026-09-25T09:30:00Z","v":8640,"vw":127.673069},{"c":127.5,"h":127.5,"l":127.5,"n":7,"o":127.5,"t":"2026-09-25T09:45:00Z","v":1801,"vw":127.5},{"c":127.49,"h":127.49,"l":127.49,"n":1,"o":127.49,"t":"2026-09-25T10:30:00Z","v":200,"vw":127.49},{"c":129.28,"h":129.49,"l":128,"n":39,"o":128.7628,"t":"2026-09-25T11:00:00Z","v":5883,"vw":128.790625},{"c":129.1,"h":129.45,"l":128.5675,"n":20,"o":129.25,"t":"2026-09-25T11:15:00Z","v":4712,"vw":129.051327},{"c":128.4,"h":129,"l":128.4,"n":30,"o":129,"t":"2026-09-25T11:30:00Z","v":5682,"vw":128.602966},{"c":127.2541,"h":128.78,"l":127.2541,"n":14,"o":128.78,"t":"2026-09-25T11:45:00Z","v":876,"vw":128.490256},{"c":127.85,"h":128.75,"l":127.31,"n":8,"o":128.75,"t":"2026-09-25T12:00:00Z","v":1699,"vw":128.40224},{"c":126.1416,"h":126.5,"l":125,"n":26,"o":126.05,"t":"2026-09-25T12:15:00Z","v":2387,"vw":125.768569},{"c":126.64,"h":127.3532,"l":126.59,"n":18,"o":127,"t":"2026-09-25T12:30:00Z","v":2682,"vw":126.800473},{"c":128.7113,"h":128.83,"l":127.3,"n":10,"o":127.3,"t":"2026-09-25T12:45:00Z","v":2122,"vw":128.58406},{"c":129.4,"h":129.9,"l":128.83,"n":30,"o":128.83,"t":"2026-09-25T13:00:00Z","v":2964,"vw":129.702727},{"c":128.71,"h":129.44,"l":128.4001,"n":17,"o":128.69,"t":"2026-09-25T13:15:00Z","v":6506,"vw":129.25158},{"c":127.805,"h":128.985,"l":127.43,"n":307,"o":128.67,"t":"2026-09-25T13:30:00Z","v":29069,"vw":127.929442},{"c":127.405,"h":127.9443,"l":126.8063,"n":205,"o":127.6,"t":"2026-09-25T13:45:00Z","v":20564,"vw":127.517575},{"c":127.41,"h":127.9599,"l":125.6801,"n":224,"o":127.7,"t":"2026-09-25T14:00:00Z","v":27861,"vw":126.838601},{"c":127.079,"h":128,"l":126.72,"n":105,"o":128,"t":"2026-09-25T14:15:00Z","v":10373,"vw":127.304496},{"c":125.06,"h":127.7599,"l":124.64,"n":243,"o":127.29,"t":"2026-09-25T14:30:00Z","v":22051,"vw":126.048706},{"c":126.1837,"h":126.2,"l":124.9,"n":95,"o":125.115,"t":"2026-09-25T14:45:00Z","v":8974,"vw":125.299412},{"c":125.5299,"h":126.4,"l":125.075,"n":92,"o":126.16,"t":"2026-09-25T15:00:00Z","v":8495,"vw":125.963593},{"c":125.165,"h":125.6,"l":124.45,"n":131,"o":125.6,"t":"2026-09-25T15:15:00Z","v":12526,"vw":124.983281},{"c":123.795,"h":125.35,"l":123.47,"n":158,"o":125.23,"t":"2026-09-25T15:30:00Z","v":16766,"vw":123.982838},{"c":123.81,"h":123.94,"l":122.815,"n":155,"o":123.4944,"t":"2026-09-25T15:45:00Z","v":15313,"vw":123.455325},{"c":124.08,"h":124.46,"l":123.82,"n":179,"o":123.94,"t":"2026-09-25T16:00:00Z","v":32375,"vw":124.247217},{"c":124.4,"h":124.53,"l":123.94,"n":117,"o":124.035,"t":"2026-09-25T16:15:00Z","v":12383,"vw":124.318301},{"c":124.115,"h":124.39,"l":123.8691,"n":80,"o":124.39,"t":"2026-09-25T16:30:00Z","v":10552,"vw":124.153701},{"c":123.78,"h":124.23,"l":123.7,"n":61,"o":123.975,"t":"2026-09-25T16:45:00Z","v":8362,"vw":123.909221},{"c":124.17,"h":124.3399,"l":123.9,"n":94,"o":124.0254,"t":"2026-09-25T17:00:00Z","v":7697,"vw":124.094094},{"c":122.19,"h":124.365,"l":122.1,"n":231,"o":124.3107,"t":"2026-09-25T17:15:00Z","v":33464,"vw":123.356996},{"c":123.11,"h":123.17,"l":121.24,"n":97,"o":121.24,"t":"2026-09-25T17:30:00Z","v":7715,"vw":122.177399},{"c":123,"h":123.43,"l":122.86,"n":90,"o":122.94,"t":"2026-09-25T17:45:00Z","v":5570,"vw":123.133073},{"c":123.595,"h":123.595,"l":122.82,"n":104,"o":122.91,"t":"2026-09-25T18:00:00Z","v":14996,"vw":122.996377},{"c":123.83,"h":123.97,"l":123.46,"n":88,"o":123.5,"t":"2026-09-25T18:15:00Z","v":6881,"vw":123.752845},{"c":123.925,"h":123.925,"l":123.4,"n":91,"o":123.86,"t":"2026-09-25T18:30:00Z","v":4712,"vw":123.654184},{"c":124.395,"h":124.8169,"l":123.9301,"n":101,"o":123.9301,"t":"2026-09-25T18:45:00Z","v":11653,"vw":124.442709},{"c":124.97,"h":125,"l":124.38,"n":109,"o":124.38,"t":"2026-09-25T19:00:00Z","v":12269,"vw":124.777917},{"c":124.5,"h":125.2299,"l":124.36,"n":309,"o":124.91,"t":"2026-09-25T19:15:00Z","v":48658,"vw":124.647319},{"c":124.44,"h":124.69,"l":124.19,"n":411,"o":124.6155,"t":"2026-09-25T19:30:00Z","v":45790,"vw":124.423179},{"c":123.3461,"h":124.56,"l":123.05,"n":695,"o":124.44,"t":"2026-09-25T19:45:00Z","v":75702,"vw":123.842536},{"c":123.47,"h":123.47,"l":123.47,"n":7,"o":123.47,"t":"2026-09-25T20:00:00Z","v":201,"vw":123.47},{"c":124,"h":124.3236,"l":123.92,"n":23,"o":124.3236,"t":"2026-09-25T20:15:00Z","v":4414,"vw":124.280202},{"c":124.2538,"h":124.2538,"l":124,"n":17,"o":124,"t":"2026-09-25T20:30:00Z","v":2482,"vw":124.127395},{"c":123.37,"h":124.198,"l":123.37,"n":38,"o":124,"t":"2026-09-25T20:45:00Z","v":6428,"vw":123.941321},{"c":123,"h":123.04,"l":121.5,"n":58,"o":123.01,"t":"2026-09-25T21:00:00Z","v":18833,"vw":122.184875},{"c":122.91,"h":124.99,"l":122.5,"n":26,"o":123,"t":"2026-09-25T21:15:00Z","v":5530,"vw":123.588441},{"c":125.5961,"h":125.5961,"l":123,"n":6,"o":124.496,"t":"2026-09-25T21:30:00Z","v":1100,"vw":124.597191},{"c":124,"h":125.6,"l":123.45,"n":12,"o":125.6,"t":"2026-09-25T22:30:00Z","v":1024,"vw":123.93},{"c":124.5,"h":124.5,"l":124.5,"n":2,"o":124.5,"t":"2026-09-25T22:45:00Z","v":200,"vw":124.5},{"c":124.99,"h":125,"l":124.9672,"n":5,"o":124.9672,"t":"2026-09-25T23:00:00Z","v":1533,"vw":124.975373},{"c":124.9739,"h":124.9739,"l":124.9739,"n":2,"o":124.9739,"t":"2026-09-25T23:15:00Z","v":193,"vw":124.9739},{"c":124.5,"h":124.5,"l":124.5,"n":1,"o":124.5,"t":"2026-09-25T23:30:00Z","v":100,"vw":124.5},{"c":124.47,"h":124.63,"l":123.99,"n":15,"o":124.63,"t":"2026-09-25T23:45:00Z","v":4678,"vw":124.13661},{"c":124.51,"h":124.51,"l":123.99,"n":19,"o":124.09,"t":"2026-09-28T08:00:00Z","v":2124,"vw":124.160556},{"c":123.29,"h":123.29,"l":123.29,"n":1,"o":123.29,"t":"2026-09-28T08:15:00Z","v":937,"vw":123.29},{"c":123,"h":123.07,"l":123,"n":5,"o":123.07,"t":"2026-09-28T09:00:00Z","v":937,"vw":123.015402},{"c":123.5,"h":123.5,"l":123.5,"n":1,"o":123.5,"t":"2026-09-28T09:15:00Z","v":100,"vw":123.5},{"c":123.5,"h":123.5364,"l":123.5,"n":8,"o":123.51,"t":"2026-09-28T09:30:00Z","v":1500,"vw":123.508427},{"c":123.5,"h":123.5,"l":123.5,"n":22,"o":123.5,"t":"2026-09-28T09:45:00Z","v":2800,"vw":123.5},{"c":125.4,"h":125.4,"l":125.4,"n":1,"o":125.4,"t":"2026-09-28T10:45:00Z","v":937,"vw":125.4},{"c":124.44,"h":124.44,"l":124.44,"n":13,"o":124.44,"t":"2026-09-28T11:00:00Z","v":317,"vw":124.44},{"c":125.25,"h":125.4803,"l":125.25,"n":4,"o":125.45,"t":"2026-09-28T11:15:00Z","v":1342,"vw":125.40739},{"c":125.5,"h":125.526,"l":125.15,"n":17,"o":125.3542,"t":"2026-09-28T11:30:00Z","v":2760,"vw":125.38299},{"c":125,"h":125,"l":125,"n":38,"o":125,"t":"2026-09-28T11:45:00Z","v":2540,"vw":125},{"c":127.1,"h":127.36,"l":125.4,"n":19,"o":125.4,"t":"2026-09-28T12:00:00Z","v":2215,"vw":126.141117},{"c":126.99,"h":127.24,"l":126.99,"n":5,"o":127.24,"t":"2026-09-28T12:15:00Z","v":228,"vw":127.115},{"c":126.77,"h":127.5,"l":126.6,"n":67,"o":126.75,"t":"2026-09-28T12:30:00Z","v":8837,"vw":126.901064},{"c":127.6393,"h":127.6393,"l":127.11,"n":16,"o":127.11,"t":"2026-09-28T12:45:00Z","v":2380,"vw":127.280623},{"c":127.5,"h":127.6217,"l":127.2354,"n":15,"o":127.4601,"t":"2026-09-28T13:00:00Z","v":3865,"vw":127.509049},{"c":127,"h":127.46,"l":126.92,"n":17,"o":127.46,"t":"2026-09-28T13:15:00Z","v":1538,"vw":127.025251},{"c":127.155,"h":127.8,"l":126.1983,"n":449,"o":127.79,"t":"2026-09-28T13:30:00Z","v":45903,"vw":127.169099},{"c":126.39,"h":127.58,"l":126.22,"n":440,"o":127.0695,"t":"2026-09-28T13:45:00Z","v":51586,"vw":126.782011},{"c":126.39,"h":126.7587,"l":125.5754,"n":252,"o":126.19,"t":"2026-09-28T14:00:00Z","v":24232,"vw":126.116495},{"c":124.75,"h":126.46,"l":124.4701,"n":315,"o":126.295,"t":"2026-09-28T14:15:00Z","v":40450,"vw":125.459701},{"c":124.76,"h":125.68,"l":124.29,"n":357,"o":124.975,"t":"2026-09-28T14:30:00Z","v":51714,"vw":124.806949},{"c":122.69,"h":124.935,"l":121.65,"n":444,"o":124.935,"t":"2026-09-28T14:45:00Z","v":43095,"vw":123.001538},{"c":122.54,"h":123.525,"l":122.12,"n":233,"o":122.78,"t":"2026-09-28T15:00:00Z","v":36460,"vw":122.693977},{"c":122.18,"h":122.67,"l":121.65,"n":185,"o":122.32,"t":"2026-09-28T15:15:00Z","v":38511,"vw":122.220063},{"c":121.64,"h":122.44,"l":121.64,"n":119,"o":122.01,"t":"2026-09-28T15:30:00Z","v":13346,"vw":121.988628},{"c":122.25,"h":122.597,"l":121.74,"n":182,"o":121.74,"t":"2026-09-28T15:45:00Z","v":34773,"vw":122.288787},{"c":121.7,"h":122.34,"l":120.75,"n":142,"o":122.125,"t":"2026-09-28T16:00:00Z","v":11684,"vw":121.755886},{"c":122.85,"h":123.38,"l":121.58,"n":204,"o":121.58,"t":"2026-09-28T16:15:00Z","v":32625,"vw":122.540909},{"c":122.11,"h":123.3,"l":121.96,"n":171,"o":123.04,"t":"2026-09-28T16:30:00Z","v":15971,"vw":122.642132},{"c":122.02,"h":122.16,"l":121.75,"n":58,"o":122,"t":"2026-09-28T16:45:00Z","v":3937,"vw":121.948217},{"c":123.31,"h":123.31,"l":121,"n":151,"o":121.8,"t":"2026-09-28T17:00:00Z","v":13960,"vw":121.821411},{"c":121.915,"h":123.28,"l":121.84,"n":141,"o":123.145,"t":"2026-09-28T17:15:00Z","v":16393,"vw":122.408865},{"c":122.05,"h":122.19,"l":121.38,"n":64,"o":122.01,"t":"2026-09-28T17:30:00Z","v":5077,"vw":121.747165},{"c":122.085,"h":122.285,"l":122.01,"n":50,"o":122.13,"t":"2026-09-28T17:45:00Z","v":3055,"vw":122.121591},{"c":121.8801,"h":122.09,"l":121.51,"n":39,"o":122,"t":"2026-09-28T18:00:00Z","v":3160,"vw":121.838092},{"c":121.75,"h":121.99,"l":121.67,"n":29,"o":121.99,"t":"2026-09-28T18:15:00Z","v":3478,"vw":121.789409},{"c":121.14,"h":121.79,"l":120.96,"n":94,"o":121.79,"t":"2026-09-28T18:30:00Z","v":9317,"vw":121.347928},{"c":120.59,"h":121.47,"l":120.55,"n":204,"o":121.14,"t":"2026-09-28T18:45:00Z","v":28266,"vw":121.023804},{"c":118.58,"h":120.77,"l":118.27,"n":339,"o":120.77,"t":"2026-09-28T19:00:00Z","v":34629,"vw":119.463635},{"c":117.6,"h":118.86,"l":117.6,"n":265,"o":118.5,"t":"2026-09-28T19:15:00Z","v":22947,"vw":118.168026},{"c":116.05,"h":118,"l":115.69,"n":1058,"o":117.3801,"t":"2026-09-28T19:30:00Z","v":103440,"vw":116.76437},{"c":115.15,"h":116.535,"l":115,"n":1360,"o":116.15,"t":"2026-09-28T19:45:00Z","v":137814,"vw":115.738807},{"c":117.7066,"h":117.75,"l":115.46,"n":103,"o":115.65,"t":"2026-09-28T20:00:00Z","v":7972,"vw":116.215455},{"c":116.96,"h":117,"l":116.685,"n":49,"o":117,"t":"2026-09-28T20:15:00Z","v":6297,"vw":116.901162},{"c":116.01,"h":117.99,"l":116.01,"n":3,"o":117.99,"t":"2026-09-28T20:30:00Z","v":288,"vw":117.097912},{"c":116.4,"h":117.29,"l":116.4,"n":7,"o":117.29,"t":"2026-09-28T20:45:00Z","v":564,"vw":116.811016},{"c":115.56,"h":116.5,"l":115.0901,"n":6,"o":116.5,"t":"2026-09-28T21:15:00Z","v":567,"vw":115.624804},{"c":116.75,"h":116.75,"l":116.75,"n":1,"o":116.75,"t":"2026-09-28T21:30:00Z","v":250,"vw":116.75},{"c":116,"h":116,"l":116,"n":2,"o":116,"t":"2026-09-28T22:00:00Z","v":172,"vw":116},{"c":117,"h":117,"l":116.7,"n":4,"o":116.7,"t":"2026-09-28T22:15:00Z","v":427,"vw":116.775},{"c":117.5535,"h":117.5535,"l":117.3,"n":6,"o":117.3,"t":"2026-09-28T22:30:00Z","v":508,"vw":117.4621},{"c":117.4,"h":117.4,"l":117.4,"n":3,"o":117.4,"t":"2026-09-28T22:45:00Z","v":118,"vw":117.4},{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-09-28T23:00:00Z","v":100,"vw":118.5},{"c":118.75,"h":118.75,"l":118.75,"n":3,"o":118.75,"t":"2026-09-28T23:15:00Z","v":112,"vw":118.75},{"c":118.8,"h":118.8,"l":118.4,"n":14,"o":118.4,"t":"2026-09-28T23:30:00Z","v":808,"vw":118.518644},{"c":118.7,"h":118.7,"l":118.7,"n":1,"o":118.7,"t":"2026-09-28T23:45:00Z","v":296,"vw":118.7},{"c":114.48,"h":114.54,"l":113.36,"n":73,"o":113.8,"t":"2026-09-29T08:00:00Z","v":9127,"vw":114.032882},{"c":114.55,"h":114.7,"l":114.5,"n":11,"o":114.55,"t":"2026-09-29T08:15:00Z","v":2900,"vw":114.588266},{"c":113.4,"h":113.4,"l":113.4,"n":2,"o":113.4,"t":"2026-09-29T09:30:00Z","v":110,"vw":113.4},{"c":113.5,"h":113.5,"l":113.5,"n":1,"o":113.5,"t":"2026-09-29T10:15:00Z","v":200,"vw":113.5},{"c":113.5,"h":113.5,"l":113.5,"n":3,"o":113.5,"t":"2026-09-29T10:30:00Z","v":1000,"vw":113.5},{"c":113.65,"h":113.65,"l":113.65,"n":1,"o":113.65,"t":"2026-09-29T10:45:00Z","v":1000,"vw":113.65},{"c":113.4,"h":113.5,"l":113.4,"n":9,"o":113.5,"t":"2026-09-29T11:00:00Z","v":670,"vw":113.483333},{"c":113.91,"h":114.53,"l":113.4,"n":14,"o":113.51,"t":"2026-09-29T11:15:00Z","v":2000,"vw":113.635789},{"c":114.39,"h":114.47,"l":113.67,"n":19,"o":113.67,"t":"2026-09-29T11:30:00Z","v":2465,"vw":114.144731},{"c":115.75,"h":116.47,"l":114.95,"n":18,"o":114.95,"t":"2026-09-29T11:45:00Z","v":2694,"vw":115.71745},{"c":116,"h":116.75,"l":115.6123,"n":23,"o":116.75,"t":"2026-09-29T12:00:00Z","v":4453,"vw":115.980886},{"c":115.18,"h":116.4908,"l":115.18,"n":30,"o":116.4908,"t":"2026-09-29T12:15:00Z","v":12137,"vw":115.333782},{"c":115,"h":115,"l":115,"n":2,"o":115,"t":"2026-09-29T12:30:00Z","v":128,"vw":115},{"c":115.58,"h":115.79,"l":115.27,"n":16,"o":115.27,"t":"2026-09-29T12:45:00Z","v":4768,"vw":115.606195},{"c":115.5,"h":116.11,"l":115.5,"n":46,"o":115.65,"t":"2026-09-29T13:00:00Z","v":6807,"vw":115.766187},{"c":115.19,"h":115.65,"l":115.19,"n":26,"o":115.65,"t":"2026-09-29T13:15:00Z","v":2650,"vw":115.561479},{"c":115.75,"h":116.1499,"l":114.51,"n":410,"o":114.51,"t":"2026-09-29T13:30:00Z","v":49172,"vw":115.088586},{"c":116.275,"h":116.65,"l":115.375,"n":340,"o":115.56,"t":"2026-09-29T13:45:00Z","v":50455,"vw":116.051361},{"c":114.9724,"h":116.67,"l":114.9724,"n":171,"o":116.565,"t":"2026-09-29T14:00:00Z","v":28980,"vw":115.345884},{"c":115.25,"h":115.395,"l":114.1801,"n":128,"o":114.88,"t":"2026-09-29T14:15:00Z","v":17665,"vw":114.952919},{"c":115.19,"h":115.4895,"l":114.49,"n":76,"o":115.1,"t":"2026-09-29T14:30:00Z","v":9953,"vw":114.894711},{"c":115.0295,"h":115.23,"l":114.57,"n":44,"o":115.09,"t":"2026-09-29T14:45:00Z","v":4898,"vw":114.99162},{"c":113.6,"h":114.425,"l":113.28,"n":240,"o":114.425,"t":"2026-09-29T15:00:00Z","v":24677,"vw":113.777549},{"c":111,"h":114.14,"l":110.23,"n":687,"o":113.75,"t":"2026-09-29T15:15:00Z","v":55628,"vw":111.25024},{"c":111.38,"h":112,"l":110.76,"n":655,"o":111,"t":"2026-09-29T15:30:00Z","v":125827,"vw":111.130439},{"c":110.8,"h":111.78,"l":110.69,"n":202,"o":111.52,"t":"2026-09-29T15:45:00Z","v":28833,"vw":111.219935},{"c":110.8,"h":110.99,"l":110.0001,"n":128,"o":110.76,"t":"2026-09-29T16:00:00Z","v":17669,"vw":110.595749},{"c":111.53,"h":111.53,"l":110.31,"n":78,"o":110.86,"t":"2026-09-29T16:15:00Z","v":7779,"vw":110.949986},{"c":110.895,"h":111.45,"l":110.76,"n":58,"o":110.98,"t":"2026-09-29T16:30:00Z","v":6605,"vw":111.093235},{"c":110.6,"h":111.245,"l":110.562,"n":126,"o":110.915,"t":"2026-09-29T16:45:00Z","v":11736,"vw":110.821466},{"c":111.135,"h":111.19,"l":110.87,"n":59,"o":111,"t":"2026-09-29T17:00:00Z","v":3289,"vw":111.075327},{"c":110.91,"h":111.08,"l":110.615,"n":59,"o":111.07,"t":"2026-09-29T17:15:00Z","v":4186,"vw":110.840782},{"c":111.62,"h":111.62,"l":111.14,"n":42,"o":111.14,"t":"2026-09-29T17:30:00Z","v":3118,"vw":111.394414},{"c":111.43,"h":111.6,"l":111.07,"n":150,"o":111.515,"t":"2026-09-29T17:45:00Z","v":30912,"vw":111.206022},{"c":112.75,"h":113.1595,"l":111.47,"n":95,"o":111.47,"t":"2026-09-29T18:00:00Z","v":7732,"vw":112.268223},{"c":112.89,"h":113.135,"l":112.57,"n":118,"o":112.795,"t":"2026-09-29T18:15:00Z","v":17235,"vw":112.972057},{"c":114.09,"h":114.3156,"l":112.68,"n":204,"o":112.72,"t":"2026-09-29T18:30:00Z","v":26172,"vw":113.593716},{"c":113.7683,"h":114.03,"l":113.39,"n":267,"o":114.03,"t":"2026-09-29T18:45:00Z","v":36756,"vw":113.831982},{"c":113.38,"h":114.13,"l":113.38,"n":122,"o":113.68,"t":"2026-09-29T19:00:00Z","v":14927,"vw":113.824653},{"c":113.07,"h":113.445,"l":112.99,"n":168,"o":113.41,"t":"2026-09-29T19:15:00Z","v":16984,"vw":113.216894},{"c":111.795,"h":113.4184,"l":111.795,"n":158,"o":113.08,"t":"2026-09-29T19:30:00Z","v":12426,"vw":112.879288},{"c":110.9,"h":111.8151,"l":110.82,"n":440,"o":111.8151,"t":"2026-09-29T19:45:00Z","v":41344,"vw":111.329385},{"c":110.2,"h":111,"l":110.12,"n":139,"o":111,"t":"2026-09-29T20:00:00Z","v":9255,"vw":110.640989},{"c":110.91,"h":111.33,"l":110.24,"n":57,"o":110.24,"t":"2026-09-29T20:15:00Z","v":6858,"vw":111.156711},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-09-29T20:30:00Z","v":100,"vw":112},{"c":112.3386,"h":112.3526,"l":112,"n":3,"o":112,"t":"2026-09-29T20:45:00Z","v":810,"vw":112.19402},{"c":111.5,"h":111.5,"l":111.5,"n":2,"o":111.5,"t":"2026-09-29T21:00:00Z","v":190,"vw":111.5},{"c":111.5,"h":111.5,"l":111.12,"n":6,"o":111.15,"t":"2026-09-29T21:15:00Z","v":1000,"vw":111.278},{"c":112,"h":112,"l":111.64,"n":5,"o":111.64,"t":"2026-09-29T21:45:00Z","v":577,"vw":111.928},{"c":111.12,"h":111.12,"l":111.12,"n":3,"o":111.12,"t":"2026-09-29T22:15:00Z","v":179,"vw":111.12},{"c":111.12,"h":111.12,"l":111.12,"n":4,"o":111.12,"t":"2026-09-29T22:30:00Z","v":155,"vw":111.12},{"c":111.902,"h":111.902,"l":111.25,"n":2,"o":111.25,"t":"2026-09-29T22:45:00Z","v":200,"vw":111.576},{"c":38.15,"h":39.21,"l":38.15,"n":5,"o":39.21,"t":"2026-09-30T11:00:00Z","v":1476,"vw":38.921379},{"c":37.9,"h":37.9,"l":37.9,"n":2,"o":37.9,"t":"2026-09-30T11:15:00Z","v":120,"vw":37.9},{"c":37.8,"h":37.8,"l":37.8,"n":8,"o":37.8,"t":"2026-09-30T12:00:00Z","v":391,"vw":37.8},{"c":37.89,"h":37.89,"l":37.89,"n":1,"o":37.89,"t":"2026-09-30T12:15:00Z","v":100,"vw":37.89},{"c":38.98,"h":39.01,"l":37.3779,"n":119,"o":37.9,"t":"2026-09-30T12:30:00Z","v":17800,"vw":38.406476},{"c":38.896,"h":39.02,"l":38.45,"n":84,"o":38.779,"t":"2026-09-30T12:45:00Z","v":11733,"vw":38.783624},{"c":39.5,"h":39.61,"l":38.75,"n":125,"o":38.9,"t":"2026-09-30T13:00:00Z","v":35179,"vw":39.372656},{"c":39.58,"h":39.9199,"l":39.4,"n":681,"o":39.55,"t":"2026-09-30T13:15:00Z","v":108123,"vw":39.464786},{"c":38.915,"h":40,"l":38.6,"n":739,"o":39.5,"t":"2026-09-30T13:30:00Z","v":229177,"vw":39.55007},{"c":38.98,"h":39.14,"l":38.8,"n":218,"o":38.9012,"t":"2026-09-30T13:45:00Z","v":30919,"vw":38.984395},{"c":39.19,"h":39.625,"l":38.95,"n":237,"o":39.18,"t":"2026-09-30T14:00:00Z","v":32313,"vw":39.284014},{"c":38.225,"h":39.1799,"l":38.14,"n":317,"o":39.12,"t":"2026-09-30T14:15:00Z","v":60032,"vw":38.364752},{"c":38.145,"h":38.42,"l":38.04,"n":165,"o":38.19,"t":"2026-09-30T14:30:00Z","v":75180,"vw":38.201946},{"c":38.2,"h":38.2399,"l":38.091,"n":206,"o":38.18,"t":"2026-09-30T14:45:00Z","v":36226,"vw":38.165534},{"c":38,"h":38.175,"l":37.8601,"n":307,"o":38.12,"t":"2026-09-30T15:00:00Z","v":48823,"vw":38.026305},{"c":37.7,"h":38.13,"l":37.5001,"n":213,"o":38.099,"t":"2026-09-30T15:15:00Z","v":22685,"vw":37.777691},{"c":38.131,"h":38.26,"l":37.76,"n":110,"o":37.76,"t":"2026-09-30T15:30:00Z","v":18553,"vw":38.073239},{"c":38.4499,"h":38.56,"l":38.14,"n":136,"o":38.1693,"t":"2026-09-30T15:45:00Z","v":25804,"vw":38.428602},{"c":38.63,"h":38.8599,"l":38.3505,"n":132,"o":38.41,"t":"2026-09-30T16:00:00Z","v":43573,"vw":38.7145},{"c":38.67,"h":38.7999,"l":38.545,"n":103,"o":38.59,"t":"2026-09-30T16:15:00Z","v":22603,"vw":38.680476},{"c":39.03,"h":39.03,"l":38.507,"n":94,"o":38.62,"t":"2026-09-30T16:30:00Z","v":10645,"vw":38.642857},{"c":39.1152,"h":39.47,"l":39.05,"n":152,"o":39.05,"t":"2026-09-30T16:45:00Z","v":50145,"vw":39.25102},{"c":39.1,"h":39.3339,"l":39.04,"n":168,"o":39.11,"t":"2026-09-30T17:00:00Z","v":36855,"vw":39.090499},{"c":38.87,"h":39.01,"l":38.66,"n":134,"o":39,"t":"2026-09-30T17:15:00Z","v":16091,"vw":38.875083},{"c":38.54,"h":38.83,"l":38.5,"n":48,"o":38.83,"t":"2026-09-30T17:30:00Z","v":9657,"vw":38.645607},{"c":38.57,"h":38.78,"l":38.46,"n":85,"o":38.485,"t":"2026-09-30T17:45:00Z","v":19890,"vw":38.592998},{"c":38.32,"h":38.64,"l":38.24,"n":100,"o":38.59,"t":"2026-09-30T18:00:00Z","v":27759,"vw":38.360835},{"c":38.4399,"h":38.4399,"l":38.17,"n":427,"o":38.2899,"t":"2026-09-30T18:15:00Z","v":156700,"vw":38.333485},{"c":37.95,"h":38.579,"l":37.94,"n":756,"o":38.35,"t":"2026-09-30T18:30:00Z","v":144318,"vw":38.22961},{"c":38,"h":38,"l":37.7001,"n":111,"o":37.86,"t":"2026-09-30T18:45:00Z","v":20469,"vw":37.788143},{"c":37.75,"h":37.9636,"l":37.69,"n":93,"o":37.95,"t":"2026-09-30T19:00:00Z","v":23660,"vw":37.799936},{"c":37.815,"h":37.92,"l":37.71,"n":100,"o":37.745,"t":"2026-09-30T19:15:00Z","v":17173,"vw":37.805019},{"c":38.07,"h":38.16,"l":37.87,"n":57,"o":37.87,"t":"2026-09-30T19:30:00Z","v":11490,"vw":38.085472},{"c":37.86,"h":38.137,"l":37.6964,"n":233,"o":38.13,"t":"2026-09-30T19:45:00Z","v":52941,"vw":37.921425},{"c":37.801,"h":37.94,"l":37.801,"n":15,"o":37.94,"t":"2026-09-30T20:00:00Z","v":26206,"vw":37.929769},{"c":38,"h":38.05,"l":38,"n":10,"o":38,"t":"2026-09-30T20:15:00Z","v":3905,"vw":38.022368},{"c":38,"h":38,"l":38,"n":8,"o":38,"t":"2026-09-30T20:30:00Z","v":3000,"vw":38},{"c":37.8406,"h":37.8793,"l":37.8406,"n":2,"o":37.8793,"t":"2026-09-30T20:45:00Z","v":2500,"vw":37.86382},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-09-30T21:00:00Z","v":125,"vw":38.03},{"c":37.9483,"h":38.02,"l":37.9483,"n":4,"o":37.99,"t":"2026-09-30T21:15:00Z","v":4665,"vw":38.003449},{"c":37.7815,"h":37.93,"l":37.7815,"n":3,"o":37.81,"t":"2026-09-30T21:30:00Z","v":701,"vw":37.839059},{"c":38,"h":38,"l":37.73,"n":3,"o":37.73,"t":"2026-09-30T21:45:00Z","v":5300,"vw":37.780943},{"c":37.7,"h":37.8,"l":37.5,"n":13,"o":37.8,"t":"2026-09-30T22:00:00Z","v":2204,"vw":37.715728},{"c":37.56,"h":37.7,"l":37.5,"n":35,"o":37.7,"t":"2026-09-30T22:15:00Z","v":7933,"vw":37.562763},{"c":37.7,"h":37.7,"l":37.56,"n":87,"o":37.56,"t":"2026-09-30T22:30:00Z","v":8460,"vw":37.609918},{"c":38.31,"h":38.31,"l":38.02,"n":3,"o":38.02,"t":"2026-09-30T22:45:00Z","v":4470,"vw":38.032975},{"c":38.1,"h":38.6,"l":38.1,"n":4,"o":38.6,"t":"2026-09-30T23:00:00Z","v":1163,"vw":38.143706},{"c":38.3011,"h":38.3011,"l":38.3011,"n":2,"o":38.3011,"t":"2026-09-30T23:30:00Z","v":385,"vw":38.3011},{"c":38.3973,"h":38.3973,"l":38.03,"n":5,"o":38.03,"t":"2026-09-30T23:45:00Z","v":679,"vw":38.125226},{"c":37.5,"h":38.42,"l":37.5,"n":14,"o":38.11,"t":"2026-10-01T08:00:00Z","v":3226,"vw":38.07871},{"c":37.4,"h":37.5,"l":37.4,"n":7,"o":37.49,"t":"2026-10-01T08:45:00Z","v":2242,"vw":37.419474},{"c":37.8,"h":37.8,"l":37.7,"n":2,"o":37.7,"t":"2026-10-01T09:00:00Z","v":240,"vw":37.758333},{"c":37.49,"h":37.49,"l":37.35,"n":4,"o":37.35,"t":"2026-10-01T09:45:00Z","v":440,"vw":37.42},{"c":36.7299,"h":36.99,"l":36.7299,"n":4,"o":36.99,"t":"2026-10-01T10:00:00Z","v":576,"vw":36.884776},{"c":36.95,"h":37.41,"l":36.93,"n":36,"o":37.41,"t":"2026-10-01T11:00:00Z","v":10055,"vw":37.04483},{"c":36.7033,"h":36.95,"l":36.7033,"n":7,"o":36.95,"t":"2026-10-01T11:15:00Z","v":4039,"vw":36.882156},{"c":37.21,"h":37.2843,"l":36.64,"n":42,"o":36.79,"t":"2026-10-01T11:30:00Z","v":8156,"vw":37.061432},{"c":37.42,"h":37.5,"l":37.3,"n":6,"o":37.3,"t":"2026-10-01T11:45:00Z","v":1265,"vw":37.35042},{"c":37.6445,"h":37.75,"l":37.43,"n":110,"o":37.43,"t":"2026-10-01T12:00:00Z","v":19646,"vw":37.735911},{"c":37.6,"h":37.65,"l":37.49,"n":20,"o":37.65,"t":"2026-10-01T12:15:00Z","v":14979,"vw":37.633406},{"c":37.56,"h":37.65,"l":37.56,"n":8,"o":37.5644,"t":"2026-10-01T12:30:00Z","v":1538,"vw":37.572893},{"c":37.299,"h":37.61,"l":37.29,"n":7,"o":37.48,"t":"2026-10-01T12:45:00Z","v":3010,"vw":37.4244},{"c":36.9,"h":37.2,"l":36.89,"n":55,"o":37.1694,"t":"2026-10-01T13:00:00Z","v":14986,"vw":37.069463},{"c":37.07,"h":37.19,"l":36.97,"n":101,"o":36.97,"t":"2026-10-01T13:15:00Z","v":21374,"vw":37.11225},{"c":37.415,"h":37.525,"l":36.83,"n":281,"o":37.07,"t":"2026-10-01T13:30:00Z","v":122659,"vw":37.139479},{"c":37.345,"h":37.515,"l":37.22,"n":145,"o":37.43,"t":"2026-10-01T13:45:00Z","v":43805,"vw":37.291667},{"c":37.04,"h":37.43,"l":37.04,"n":251,"o":37.43,"t":"2026-10-01T14:00:00Z","v":97637,"vw":37.179494},{"c":37,"h":37.2119,"l":36.9201,"n":208,"o":37.0801,"t":"2026-10-01T14:15:00Z","v":92846,"vw":37.106112},{"c":36.88,"h":37.11,"l":36.84,"n":135,"o":37.0053,"t":"2026-10-01T14:30:00Z","v":45006,"vw":36.93707},{"c":36.64,"h":36.92,"l":36.31,"n":884,"o":36.8701,"t":"2026-10-01T14:45:00Z","v":289042,"vw":36.491632},{"c":36.5401,"h":36.72,"l":36.5,"n":83,"o":36.655,"t":"2026-10-01T15:00:00Z","v":12308,"vw":36.554028},{"c":36.781,"h":37.005,"l":36.7156,"n":247,"o":36.7156,"t":"2026-10-01T15:15:00Z","v":49609,"vw":36.952059},{"c":36.4601,"h":36.6499,"l":36.35,"n":134,"o":36.56,"t":"2026-10-01T15:30:00Z","v":22326,"vw":36.453447},{"c":36.7,"h":36.84,"l":36.49,"n":158,"o":36.51,"t":"2026-10-01T15:45:00Z","v":38188,"vw":36.564201},{"c":36.71,"h":37,"l":36.67,"n":809,"o":36.8,"t":"2026-10-01T16:00:00Z","v":154451,"vw":36.896309},{"c":36.41,"h":36.8,"l":36.385,"n":336,"o":36.77,"t":"2026-10-01T16:15:00Z","v":58845,"vw":36.521968},{"c":35.81,"h":36.55,"l":35.36,"n":794,"o":36.47,"t":"2026-10-01T16:30:00Z","v":291718,"vw":35.977285},{"c":35.595,"h":35.96,"l":35.52,"n":808,"o":35.81,"t":"2026-10-01T16:45:00Z","v":119453,"vw":35.676269},{"c":35.73,"h":35.83,"l":35.51,"n":675,"o":35.64,"t":"2026-10-01T17:00:00Z","v":91207,"vw":35.721972},{"c":36.09,"h":36.0997,"l":35.7206,"n":816,"o":35.76,"t":"2026-10-01T17:15:00Z","v":120605,"vw":35.89977},{"c":36.19,"h":36.27,"l":35.98,"n":979,"o":36.09,"t":"2026-10-01T17:30:00Z","v":160780,"vw":36.096694},{"c":35.88,"h":36.24,"l":35.88,"n":997,"o":36.14,"t":"2026-10-01T17:45:00Z","v":152522,"vw":36.085626},{"c":35.785,"h":35.94,"l":35.53,"n":1312,"o":35.94,"t":"2026-10-01T18:00:00Z","v":153795,"vw":35.709927},{"c":35.58,"h":35.83,"l":35.5,"n":1377,"o":35.83,"t":"2026-10-01T18:15:00Z","v":166935,"vw":35.672274},{"c":35.58,"h":35.92,"l":35.51,"n":1278,"o":35.51,"t":"2026-10-01T18:30:00Z","v":151196,"vw":35.638589},{"c":35.39,"h":35.54,"l":35.2,"n":1044,"o":35.54,"t":"2026-10-01T18:45:00Z","v":125993,"vw":35.341649},{"c":35.1,"h":35.39,"l":34.9,"n":880,"o":35.39,"t":"2026-10-01T19:00:00Z","v":105445,"vw":35.118743},{"c":34.525,"h":35.13,"l":34.35,"n":1077,"o":35.08,"t":"2026-10-01T19:15:00Z","v":182432,"vw":34.588686},{"c":35.01,"h":35.01,"l":34.43,"n":460,"o":34.46,"t":"2026-10-01T19:30:00Z","v":64945,"vw":34.76681},{"c":35.13,"h":35.24,"l":34.82,"n":682,"o":35.015,"t":"2026-10-01T19:45:00Z","v":80146,"vw":35.000814},{"c":35.6499,"h":35.6499,"l":35.05,"n":16,"o":35.12,"t":"2026-10-01T20:00:00Z","v":3413,"vw":35.183575},{"c":35.45,"h":35.45,"l":35.2951,"n":33,"o":35.2951,"t":"2026-10-01T20:15:00Z","v":1080,"vw":35.399788},{"c":34.5,"h":35.6,"l":34.5,"n":4,"o":35.6,"t":"2026-10-01T20:30:00Z","v":390,"vw":35.1},{"c":35.3,"h":35.31,"l":35.3,"n":8,"o":35.3,"t":"2026-10-01T20:45:00Z","v":2382,"vw":35.302609},{"c":35.64,"h":35.65,"l":35.4,"n":9,"o":35.5,"t":"2026-10-01T21:00:00Z","v":2664,"vw":35.576125},{"c":34.92,"h":34.92,"l":34.92,"n":1,"o":34.92,"t":"2026-10-01T21:30:00Z","v":2032,"vw":34.92},{"c":35,"h":35,"l":34.57,"n":14,"o":34.57,"t":"2026-10-01T21:45:00Z","v":1882,"vw":34.654087},{"c":35.4,"h":35.4,"l":34.85,"n":9,"o":34.86,"t":"2026-10-01T22:00:00Z","v":2220,"vw":35.152492},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-10-01T22:30:00Z","v":110,"vw":35.09},{"c":35.55,"h":35.65,"l":35.41,"n":17,"o":35.65,"t":"2026-10-01T23:15:00Z","v":3086,"vw":35.543093},{"c":35.37,"h":35.37,"l":35.33,"n":7,"o":35.34,"t":"2026-10-01T23:30:00Z","v":2641,"vw":35.339185},{"c":35.7333,"h":35.7333,"l":35.7333,"n":1,"o":35.7333,"t":"2026-10-01T23:45:00Z","v":100,"vw":35.7333},{"c":36.8,"h":37.38,"l":35.31,"n":285,"o":37.35,"t":"2026-10-02T08:00:00Z","v":28457,"vw":36.791418},{"c":36.9,"h":37.5,"l":36.9,"n":21,"o":37.5,"t":"2026-10-02T08:15:00Z","v":5550,"vw":36.941441},{"c":36.9,"h":36.9,"l":36.9,"n":104,"o":36.9,"t":"2026-10-02T08:30:00Z","v":45304,"vw":36.9},{"c":36.9,"h":36.9,"l":36.9,"n":187,"o":36.9,"t":"2026-10-02T08:45:00Z","v":33700,"vw":36.9},{"c":36.85,"h":36.9,"l":36.85,"n":100,"o":36.9,"t":"2026-10-02T09:00:00Z","v":22800,"vw":36.885614},{"c":37.13,"h":37.13,"l":37.1,"n":2,"o":37.1,"t":"2026-10-02T10:00:00Z","v":400,"vw":37.1075},{"c":37.28,"h":37.28,"l":37.27,"n":11,"o":37.27,"t":"2026-10-02T10:15:00Z","v":1048,"vw":37.2725},{"c":36.91,"h":36.91,"l":36.9,"n":10,"o":36.9,"t":"2026-10-02T10:45:00Z","v":3735,"vw":36.905405},{"c":37.1,"h":37.13,"l":36.9,"n":35,"o":36.9885,"t":"2026-10-02T11:00:00Z","v":31359,"vw":36.932825},{"c":37,"h":37.21,"l":37,"n":3,"o":37.21,"t":"2026-10-02T11:15:00Z","v":10000,"vw":37.189},{"c":37,"h":37.08,"l":36.95,"n":91,"o":37.07,"t":"2026-10-02T11:30:00Z","v":22491,"vw":36.985492},{"c":36.85,"h":36.9,"l":36.84,"n":22,"o":36.88,"t":"2026-10-02T11:45:00Z","v":5801,"vw":36.851327},{"c":36.83,"h":36.85,"l":36.73,"n":15,"o":36.78,"t":"2026-10-02T12:00:00Z","v":1859,"vw":36.787429},{"c":37.05,"h":37.06,"l":36.9,"n":21,"o":36.95,"t":"2026-10-02T12:15:00Z","v":4468,"vw":37.00594},{"c":36.64,"h":37.3,"l":36.39,"n":88,"o":37.18,"t":"2026-10-02T12:30:00Z","v":12133,"vw":37.099802},{"c":37.1,"h":37.1,"l":36.939,"n":6,"o":36.939,"t":"2026-10-02T12:45:00Z","v":3536,"vw":36.95461},{"c":37.19,"h":37.26,"l":37,"n":27,"o":37.01,"t":"2026-10-02T13:00:00Z","v":7262,"vw":37.170602},{"c":36.97,"h":37.0553,"l":36.91,"n":10,"o":37.0553,"t":"2026-10-02T13:15:00Z","v":1095,"vw":37.023364},{"c":37.1158,"h":37.62,"l":36.84,"n":389,"o":37,"t":"2026-10-02T13:30:00Z","v":84929,"vw":37.240745},{"c":36.765,"h":37.23,"l":36.76,"n":185,"o":37.1,"t":"2026-10-02T13:45:00Z","v":42500,"vw":37.022393},{"c":36.645,"h":37.0551,"l":36.6,"n":202,"o":36.755,"t":"2026-10-02T14:00:00Z","v":39562,"vw":36.805127},{"c":36.8601,"h":37.2399,"l":36.66,"n":217,"o":36.67,"t":"2026-10-02T14:15:00Z","v":68202,"vw":37.041648},{"c":36.74,"h":36.98,"l":36.65,"n":294,"o":36.81,"t":"2026-10-02T14:30:00Z","v":74799,"vw":36.728779},{"c":36.5483,"h":36.8699,"l":36.139,"n":307,"o":36.71,"t":"2026-10-02T14:45:00Z","v":92575,"vw":36.477197},{"c":36.56,"h":36.66,"l":36.29,"n":186,"o":36.55,"t":"2026-10-02T15:00:00Z","v":53415,"vw":36.442457},{"c":36.33,"h":36.65,"l":36.27,"n":196,"o":36.55,"t":"2026-10-02T15:15:00Z","v":81763,"vw":36.377457},{"c":36.4699,"h":36.4699,"l":36.191,"n":105,"o":36.36,"t":"2026-10-02T15:30:00Z","v":31587,"vw":36.304704},{"c":36.47,"h":36.5,"l":36.29,"n":97,"o":36.34,"t":"2026-10-02T15:45:00Z","v":18408,"vw":36.359698},{"c":36.38,"h":36.71,"l":36.34,"n":107,"o":36.47,"t":"2026-10-02T16:00:00Z","v":17188,"vw":36.570302},{"c":36.45,"h":36.6399,"l":36.35,"n":82,"o":36.35,"t":"2026-10-02T16:15:00Z","v":14761,"vw":36.463583},{"c":36.4912,"h":36.4912,"l":36.35,"n":52,"o":36.45,"t":"2026-10-02T16:30:00Z","v":8221,"vw":36.40285},{"c":36.34,"h":36.5499,"l":36.1488,"n":117,"o":36.54,"t":"2026-10-02T16:45:00Z","v":11716,"vw":36.305658},{"c":36.03,"h":36.41,"l":35.95,"n":89,"o":36.3407,"t":"2026-10-02T17:00:00Z","v":12702,"vw":36.147238},{"c":36.2,"h":36.24,"l":35.97,"n":163,"o":35.97,"t":"2026-10-02T17:15:00Z","v":24787,"vw":36.061571},{"c":36.415,"h":36.46,"l":36.16,"n":74,"o":36.28,"t":"2026-10-02T17:30:00Z","v":12836,"vw":36.326409},{"c":36.27,"h":36.42,"l":36.23,"n":80,"o":36.38,"t":"2026-10-02T17:45:00Z","v":11412,"vw":36.301285},{"c":36.0799,"h":36.36,"l":36.05,"n":100,"o":36.31,"t":"2026-10-02T18:00:00Z","v":25963,"vw":36.09465},{"c":35.445,"h":36.031,"l":35.33,"n":212,"o":36.031,"t":"2026-10-02T18:15:00Z","v":42516,"vw":35.711801},{"c":34.42,"h":35.5239,"l":34.11,"n":587,"o":35.42,"t":"2026-10-02T18:30:00Z","v":133962,"vw":34.972701},{"c":34.695,"h":34.7,"l":33.85,"n":668,"o":34.41,"t":"2026-10-02T18:45:00Z","v":150425,"vw":34.41845},{"c":34.431,"h":34.77,"l":34.4,"n":203,"o":34.675,"t":"2026-10-02T19:00:00Z","v":27572,"vw":34.526372},{"c":34.5,"h":34.58,"l":34.295,"n":217,"o":34.47,"t":"2026-10-02T19:15:00Z","v":27313,"vw":34.454436},{"c":34.36,"h":34.6199,"l":34.31,"n":271,"o":34.54,"t":"2026-10-02T19:30:00Z","v":64756,"vw":34.479799},{"c":34.05,"h":34.41,"l":33.79,"n":950,"o":34.39,"t":"2026-10-02T19:45:00Z","v":269112,"vw":33.976545},{"c":34.2,"h":34.32,"l":34,"n":47,"o":34.04,"t":"2026-10-02T20:00:00Z","v":9836,"vw":34.114875},{"c":34.33,"h":34.33,"l":34.29,"n":95,"o":34.29,"t":"2026-10-02T20:15:00Z","v":11005,"vw":34.312097},{"c":34.25,"h":34.25,"l":34.25,"n":4,"o":34.25,"t":"2026-10-02T20:30:00Z","v":153,"vw":34.25},{"c":34.05,"h":34.17,"l":34.05,"n":24,"o":34.17,"t":"2026-10-02T20:45:00Z","v":2384,"vw":34.056697},{"c":33.86,"h":34.1,"l":33.86,"n":61,"o":34.1,"t":"2026-10-02T21:00:00Z","v":10399,"vw":33.936277},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-10-02T21:45:00Z","v":663,"vw":34.43},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-02T22:00:00Z","v":800,"vw":34.4},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-02T22:15:00Z","v":100,"vw":34.2},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-02T22:45:00Z","v":300,"vw":34.4},{"c":34.4,"h":34.4,"l":34.39,"n":7,"o":34.39,"t":"2026-10-02T23:00:00Z","v":992,"vw":34.393348},{"c":34.28,"h":34.28,"l":34.28,"n":3,"o":34.28,"t":"2026-10-02T23:30:00Z","v":102,"vw":34.28},{"c":35.45,"h":35.45,"l":35.45,"n":6,"o":35.45,"t":"2026-10-05T08:00:00Z","v":217,"vw":35.45},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-05T08:45:00Z","v":100,"vw":35.63},{"c":35.27,"h":35.37,"l":35.27,"n":26,"o":35.37,"t":"2026-10-05T09:15:00Z","v":722,"vw":35.300395},{"c":35.04,"h":35.04,"l":35,"n":2,"o":35,"t":"2026-10-05T10:00:00Z","v":243,"vw":35.016461},{"c":35,"h":35,"l":34.99,"n":3,"o":34.99,"t":"2026-10-05T10:45:00Z","v":352,"vw":34.993373},{"c":35,"h":35.21,"l":34.99,"n":113,"o":35.15,"t":"2026-10-05T11:00:00Z","v":16793,"vw":35.159102},{"c":35.2,"h":35.2,"l":35.18,"n":22,"o":35.1999,"t":"2026-10-05T11:15:00Z","v":4073,"vw":35.199219},{"c":35.33,"h":35.33,"l":35.07,"n":31,"o":35.28,"t":"2026-10-05T11:30:00Z","v":4125,"vw":35.107924},{"c":35.45,"h":35.45,"l":35.25,"n":19,"o":35.29,"t":"2026-10-05T11:45:00Z","v":8321,"vw":35.340042},{"c":35.49,"h":35.58,"l":35.48,"n":59,"o":35.56,"t":"2026-10-05T12:00:00Z","v":107700,"vw":35.570002},{"c":35.5,"h":35.5,"l":35.48,"n":5,"o":35.48,"t":"2026-10-05T12:15:00Z","v":1001,"vw":35.490256},{"c":35.29,"h":35.29,"l":35.29,"n":3,"o":35.29,"t":"2026-10-05T12:30:00Z","v":113,"vw":35.29},{"c":35.22,"h":35.42,"l":35.22,"n":8,"o":35.4,"t":"2026-10-05T12:45:00Z","v":7100,"vw":35.387606},{"c":35.3601,"h":35.42,"l":35.3601,"n":2,"o":35.42,"t":"2026-10-05T13:00:00Z","v":1300,"vw":35.383138},{"c":35.49,"h":35.49,"l":35.26,"n":14,"o":35.33,"t":"2026-10-05T13:15:00Z","v":1538,"vw":35.402205},{"c":35.615,"h":35.89,"l":35.4837,"n":985,"o":35.68,"t":"2026-10-05T13:30:00Z","v":284126,"vw":35.697565},{"c":35.95,"h":36.02,"l":35.5959,"n":436,"o":35.6575,"t":"2026-10-05T13:45:00Z","v":203915,"vw":35.914133},{"c":36.15,"h":36.2399,"l":35.8,"n":410,"o":35.87,"t":"2026-10-05T14:00:00Z","v":129617,"vw":36.054497},{"c":35.979,"h":36.48,"l":35.87,"n":403,"o":36.18,"t":"2026-10-05T14:15:00Z","v":140201,"vw":36.080383},{"c":35.665,"h":35.89,"l":35.5,"n":228,"o":35.89,"t":"2026-10-05T14:30:00Z","v":30815,"vw":35.650115},{"c":35.08,"h":35.62,"l":35.08,"n":247,"o":35.62,"t":"2026-10-05T14:45:00Z","v":54908,"vw":35.346181},{"c":34.86,"h":35.1,"l":34.73,"n":321,"o":35.08,"t":"2026-10-05T15:00:00Z","v":36342,"vw":34.893026},{"c":34.83,"h":34.95,"l":34.77,"n":270,"o":34.86,"t":"2026-10-05T15:15:00Z","v":34531,"vw":34.863432},{"c":34.58,"h":34.87,"l":34.46,"n":311,"o":34.82,"t":"2026-10-05T15:30:00Z","v":43657,"vw":34.633602},{"c":34.51,"h":34.68,"l":34.44,"n":183,"o":34.65,"t":"2026-10-05T15:45:00Z","v":26429,"vw":34.554497},{"c":34.45,"h":34.56,"l":34.38,"n":241,"o":34.51,"t":"2026-10-05T16:00:00Z","v":45445,"vw":34.477518},{"c":34.23,"h":34.45,"l":34.08,"n":237,"o":34.43,"t":"2026-10-05T16:15:00Z","v":41512,"vw":34.301342},{"c":34.33,"h":34.44,"l":34.22,"n":179,"o":34.23,"t":"2026-10-05T16:30:00Z","v":31835,"vw":34.334746},{"c":34.58,"h":34.67,"l":34.33,"n":189,"o":34.33,"t":"2026-10-05T16:45:00Z","v":41263,"vw":34.546525},{"c":34.56,"h":34.61,"l":34.45,"n":186,"o":34.55,"t":"2026-10-05T17:00:00Z","v":29820,"vw":34.513145},{"c":34.85,"h":34.85,"l":34.54,"n":199,"o":34.56,"t":"2026-10-05T17:15:00Z","v":65625,"vw":34.791388},{"c":34.96,"h":35,"l":34.73,"n":190,"o":34.82,"t":"2026-10-05T17:30:00Z","v":29058,"vw":34.85736},{"c":35.1,"h":35.1546,"l":34.98,"n":165,"o":34.98,"t":"2026-10-05T17:45:00Z","v":28308,"vw":35.061491},{"c":35.18,"h":35.25,"l":35.05,"n":186,"o":35.1,"t":"2026-10-05T18:00:00Z","v":66012,"vw":35.186568},{"c":35.4699,"h":35.47,"l":35.17,"n":201,"o":35.19,"t":"2026-10-05T18:15:00Z","v":45223,"vw":35.322019},{"c":35.435,"h":35.47,"l":35.37,"n":166,"o":35.41,"t":"2026-10-05T18:30:00Z","v":47756,"vw":35.412677},{"c":35.36,"h":35.42,"l":35.28,"n":168,"o":35.41,"t":"2026-10-05T18:45:00Z","v":31309,"vw":35.379355},{"c":35.71,"h":35.72,"l":35.32,"n":260,"o":35.36,"t":"2026-10-05T19:00:00Z","v":41484,"vw":35.52302},{"c":35.47,"h":35.6,"l":35.44,"n":149,"o":35.6,"t":"2026-10-05T19:15:00Z","v":32296,"vw":35.540545},{"c":35.745,"h":35.773,"l":35.44,"n":206,"o":35.44,"t":"2026-10-05T19:30:00Z","v":37237,"vw":35.613195},{"c":35.71,"h":35.77,"l":35.6,"n":303,"o":35.71,"t":"2026-10-05T19:45:00Z","v":83027,"vw":35.687564},{"c":35.78,"h":35.79,"l":35.6,"n":12,"o":35.75,"t":"2026-10-05T20:00:00Z","v":2336,"vw":35.75103},{"c":35.8,"h":35.88,"l":35.8,"n":32,"o":35.8,"t":"2026-10-05T20:15:00Z","v":12471,"vw":35.817603},{"c":36.1,"h":36.1,"l":35.7314,"n":20,"o":35.7314,"t":"2026-10-05T20:30:00Z","v":5389,"vw":35.894412},{"c":36,"h":36,"l":36,"n":8,"o":36,"t":"2026-10-05T20:45:00Z","v":3643,"vw":36},{"c":35.99,"h":36.1,"l":35.99,"n":5,"o":36.1,"t":"2026-10-05T21:00:00Z","v":530,"vw":36.071111},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-10-05T21:15:00Z","v":130,"vw":36.08},{"c":36.0706,"h":36.15,"l":36.0706,"n":3,"o":36.15,"t":"2026-10-05T21:45:00Z","v":450,"vw":36.132356},{"c":36.06,"h":36.1,"l":35.9,"n":19,"o":36.05,"t":"2026-10-05T22:00:00Z","v":4117,"vw":35.958115},{"c":35.91,"h":36.07,"l":35.9,"n":24,"o":36.06,"t":"2026-10-05T22:15:00Z","v":5067,"vw":36.03095},{"c":35.77,"h":35.8,"l":35.53,"n":5,"o":35.8,"t":"2026-10-05T22:30:00Z","v":871,"vw":35.7175},{"c":35.53,"h":35.53,"l":35.53,"n":7,"o":35.53,"t":"2026-10-05T23:30:00Z","v":1100,"vw":35.53},{"c":35.5436,"h":35.5436,"l":35.5436,"n":1,"o":35.5436,"t":"2026-10-05T23:45:00Z","v":200,"vw":35.5436},{"c":35.44,"h":35.76,"l":35.44,"n":24,"o":35.76,"t":"2026-10-06T08:00:00Z","v":1672,"vw":35.611729},{"c":35.98,"h":35.98,"l":35.87,"n":16,"o":35.91,"t":"2026-10-06T08:30:00Z","v":1177,"vw":35.925},{"c":35.98,"h":35.98,"l":35.98,"n":12,"o":35.98,"t":"2026-10-06T08:45:00Z","v":423,"vw":35.98},{"c":36.73,"h":37.03,"l":36.54,"n":10,"o":36.54,"t":"2026-10-06T09:15:00Z","v":2545,"vw":36.74733},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-06T09:30:00Z","v":139,"vw":35.77},{"c":35.86,"h":36,"l":35.82,"n":3,"o":35.82,"t":"2026-10-06T09:45:00Z","v":865,"vw":35.858474},{"c":36.3,"h":36.39,"l":36.3,"n":8,"o":36.39,"t":"2026-10-06T11:00:00Z","v":2602,"vw":36.353578},{"c":36.49,"h":36.49,"l":36.41,"n":4,"o":36.41,"t":"2026-10-06T11:15:00Z","v":230,"vw":36.45},{"c":36.5383,"h":36.5383,"l":36.4124,"n":8,"o":36.4124,"t":"2026-10-06T11:30:00Z","v":3806,"vw":36.471435},{"c":36.55,"h":36.58,"l":36.35,"n":23,"o":36.37,"t":"2026-10-06T11:45:00Z","v":17964,"vw":36.545767},{"c":36.68,"h":36.69,"l":36.5725,"n":8,"o":36.69,"t":"2026-10-06T12:00:00Z","v":3365,"vw":36.640597},{"c":36.56,"h":36.59,"l":36.5,"n":7,"o":36.59,"t":"2026-10-06T12:15:00Z","v":6726,"vw":36.565253},{"c":36.66,"h":36.66,"l":36.46,"n":18,"o":36.46,"t":"2026-10-06T12:30:00Z","v":4167,"vw":36.583902},{"c":36.58,"h":36.82,"l":36.58,"n":7,"o":36.8,"t":"2026-10-06T12:45:00Z","v":681,"vw":36.701842},{"c":36.45,"h":36.62,"l":36.45,"n":13,"o":36.53,"t":"2026-10-06T13:00:00Z","v":2141,"vw":36.556426},{"c":36.69,"h":36.69,"l":36.4,"n":6,"o":36.4,"t":"2026-10-06T13:15:00Z","v":880,"vw":36.476923},{"c":36.74,"h":36.94,"l":36.625,"n":281,"o":36.63,"t":"2026-10-06T13:30:00Z","v":73838,"vw":36.769131},{"c":36.779,"h":36.889,"l":36.7,"n":171,"o":36.74,"t":"2026-10-06T13:45:00Z","v":39282,"vw":36.818587},{"c":36.65,"h":36.85,"l":36.5516,"n":151,"o":36.85,"t":"2026-10-06T14:00:00Z","v":38255,"vw":36.723705},{"c":36.455,"h":36.775,"l":36.35,"n":177,"o":36.775,"t":"2026-10-06T14:15:00Z","v":41378,"vw":36.449147},{"c":36.62,"h":36.69,"l":36.45,"n":83,"o":36.4902,"t":"2026-10-06T14:30:00Z","v":9772,"vw":36.597627},{"c":36.7112,"h":36.7112,"l":36.475,"n":81,"o":36.58,"t":"2026-10-06T14:45:00Z","v":9263,"vw":36.596246},{"c":36.78,"h":36.79,"l":36.6801,"n":104,"o":36.6801,"t":"2026-10-06T15:00:00Z","v":10761,"vw":36.732041},{"c":36.55,"h":36.805,"l":36.55,"n":94,"o":36.79,"t":"2026-10-06T15:15:00Z","v":10535,"vw":36.678442},{"c":36.5684,"h":36.79,"l":36.53,"n":89,"o":36.59,"t":"2026-10-06T15:30:00Z","v":22405,"vw":36.675314},{"c":36.24,"h":36.5611,"l":36.2,"n":235,"o":36.5596,"t":"2026-10-06T15:45:00Z","v":53211,"vw":36.246482},{"c":36.255,"h":36.39,"l":36.2352,"n":61,"o":36.25,"t":"2026-10-06T16:00:00Z","v":48552,"vw":36.281132},{"c":36.17,"h":36.25,"l":35.99,"n":99,"o":36.24,"t":"2026-10-06T16:15:00Z","v":47317,"vw":36.063325},{"c":36.085,"h":36.2,"l":36,"n":30,"o":36.1847,"t":"2026-10-06T16:30:00Z","v":8274,"vw":36.162638},{"c":36.035,"h":36.135,"l":36.035,"n":76,"o":36.1,"t":"2026-10-06T16:45:00Z","v":16324,"vw":36.103042},{"c":35.77,"h":36,"l":35.73,"n":108,"o":36,"t":"2026-10-06T17:00:00Z","v":11848,"vw":35.82211},{"c":35.94,"h":35.96,"l":35.755,"n":69,"o":35.8,"t":"2026-10-06T17:15:00Z","v":18179,"vw":35.898096},{"c":35.985,"h":36.05,"l":35.83,"n":54,"o":35.865,"t":"2026-10-06T17:30:00Z","v":18294,"vw":35.954353},{"c":36.4541,"h":36.4999,"l":35.97,"n":243,"o":35.97,"t":"2026-10-06T17:45:00Z","v":69779,"vw":36.363322},{"c":36.46,"h":36.59,"l":36.41,"n":69,"o":36.5,"t":"2026-10-06T18:00:00Z","v":16712,"vw":36.506934},{"c":36.32,"h":36.4838,"l":36.1925,"n":58,"o":36.465,"t":"2026-10-06T18:15:00Z","v":13188,"vw":36.340473},{"c":36.4,"h":36.4,"l":36.23,"n":38,"o":36.26,"t":"2026-10-06T18:30:00Z","v":7289,"vw":36.280299},{"c":36.27,"h":36.3907,"l":36.24,"n":57,"o":36.36,"t":"2026-10-06T18:45:00Z","v":8047,"vw":36.309701},{"c":36.13,"h":36.33,"l":36.07,"n":104,"o":36.31,"t":"2026-10-06T19:00:00Z","v":57733,"vw":36.242543},{"c":36.11,"h":36.22,"l":36.05,"n":40,"o":36.22,"t":"2026-10-06T19:15:00Z","v":3935,"vw":36.115887},{"c":36.15,"h":36.25,"l":36.14,"n":53,"o":36.2025,"t":"2026-10-06T19:30:00Z","v":6054,"vw":36.170007},{"c":36.06,"h":36.26,"l":35.95,"n":699,"o":36.13,"t":"2026-10-06T19:45:00Z","v":198337,"vw":35.998338},{"c":35.7697,"h":36.07,"l":35.7697,"n":79,"o":36.07,"t":"2026-10-06T20:00:00Z","v":6422,"vw":35.890517},{"c":35.85,"h":35.85,"l":35.74,"n":35,"o":35.74,"t":"2026-10-06T20:15:00Z","v":1538,"vw":35.757188},{"c":35.85,"h":35.85,"l":35.77,"n":6,"o":35.85,"t":"2026-10-06T20:30:00Z","v":2792,"vw":35.820945},{"c":35.89,"h":35.89,"l":35.89,"n":47,"o":35.89,"t":"2026-10-06T20:45:00Z","v":1022,"vw":35.89},{"c":35.5252,"h":35.7,"l":35.5252,"n":2,"o":35.7,"t":"2026-10-06T21:00:00Z","v":2008,"vw":35.577431},{"c":35.84,"h":35.84,"l":35.55,"n":6,"o":35.6,"t":"2026-10-06T21:15:00Z","v":810,"vw":35.6825},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-06T21:30:00Z","v":10592,"vw":35.55},{"c":35.9,"h":36,"l":35.9,"n":5,"o":36,"t":"2026-10-06T21:45:00Z","v":631,"vw":35.978254},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-06T22:15:00Z","v":150,"vw":35.9},{"c":35.76,"h":35.76,"l":35.76,"n":1,"o":35.76,"t":"2026-10-06T22:30:00Z","v":200,"vw":35.76},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-06T22:45:00Z","v":885,"vw":36},{"c":35.925,"h":35.925,"l":35.925,"n":1,"o":35.925,"t":"2026-10-06T23:00:00Z","v":100,"vw":35.925},{"c":36.63,"h":36.67,"l":36.63,"n":2,"o":36.67,"t":"2026-10-06T23:30:00Z","v":3520,"vw":36.668864},{"c":36.4742,"h":36.4742,"l":36.4742,"n":2,"o":36.4742,"t":"2026-10-06T23:45:00Z","v":128,"vw":36.4742},{"c":35.5,"h":35.5,"l":35.01,"n":32,"o":35.4,"t":"2026-10-07T08:00:00Z","v":3267,"vw":35.293592},{"c":35,"h":35,"l":35,"n":48,"o":35,"t":"2026-10-07T10:15:00Z","v":5000,"vw":35},{"c":34.79,"h":34.82,"l":34.79,"n":2,"o":34.82,"t":"2026-10-07T10:45:00Z","v":250,"vw":34.802},{"c":34.6142,"h":34.9,"l":34.6,"n":16,"o":34.9,"t":"2026-10-07T11:00:00Z","v":4424,"vw":34.639601},{"c":34.61,"h":34.7,"l":34.34,"n":19,"o":34.7,"t":"2026-10-07T11:15:00Z","v":3315,"vw":34.540758},{"c":34.44,"h":34.47,"l":34.44,"n":4,"o":34.47,"t":"2026-10-07T11:30:00Z","v":805,"vw":34.46125},{"c":34.93,"h":34.93,"l":34.89,"n":6,"o":34.89,"t":"2026-10-07T12:00:00Z","v":912,"vw":34.921111},{"c":34.85,"h":34.85,"l":34.8,"n":3,"o":34.8,"t":"2026-10-07T12:15:00Z","v":283,"vw":34.83},{"c":35.08,"h":35.08,"l":34.75,"n":7,"o":34.77,"t":"2026-10-07T12:30:00Z","v":1197,"vw":34.822999},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-10-07T12:45:00Z","v":100,"vw":35.05},{"c":35.14,"h":35.14,"l":35.0325,"n":7,"o":35.14,"t":"2026-10-07T13:00:00Z","v":1275,"vw":35.057065},{"c":35.06,"h":35.06,"l":34.96,"n":49,"o":35.04,"t":"2026-10-07T13:15:00Z","v":10105,"vw":34.97288},{"c":34.65,"h":35.2,"l":34.51,"n":584,"o":34.97,"t":"2026-10-07T13:30:00Z","v":200439,"vw":34.860628},{"c":35.3999,"h":35.52,"l":34.52,"n":420,"o":34.68,"t":"2026-10-07T13:45:00Z","v":99560,"vw":35.346341},{"c":35.275,"h":35.42,"l":35.23,"n":155,"o":35.365,"t":"2026-10-07T14:00:00Z","v":129531,"vw":35.323523},{"c":35.25,"h":35.4229,"l":35.1989,"n":77,"o":35.28,"t":"2026-10-07T14:15:00Z","v":21205,"vw":35.335999},{"c":35.0866,"h":35.285,"l":35.015,"n":98,"o":35.22,"t":"2026-10-07T14:30:00Z","v":33615,"vw":35.082206},{"c":35.0916,"h":35.18,"l":35.02,"n":92,"o":35.11,"t":"2026-10-07T14:45:00Z","v":42122,"vw":35.04517},{"c":35.32,"h":35.52,"l":34.92,"n":149,"o":35.06,"t":"2026-10-07T15:00:00Z","v":39558,"vw":35.249248},{"c":35.005,"h":35.3032,"l":34.93,"n":98,"o":35.255,"t":"2026-10-07T15:15:00Z","v":17269,"vw":35.052999},{"c":35.4511,"h":35.51,"l":35.07,"n":62,"o":35.07,"t":"2026-10-07T15:30:00Z","v":27631,"vw":35.438308},{"c":35.345,"h":35.49,"l":35.3,"n":79,"o":35.415,"t":"2026-10-07T15:45:00Z","v":25174,"vw":35.402183},{"c":35.435,"h":35.68,"l":35.28,"n":75,"o":35.33,"t":"2026-10-07T16:00:00Z","v":21806,"vw":35.511366},{"c":35.37,"h":35.5799,"l":35.281,"n":54,"o":35.43,"t":"2026-10-07T16:15:00Z","v":17569,"vw":35.428692},{"c":34.98,"h":35.405,"l":34.91,"n":44,"o":35.365,"t":"2026-10-07T16:30:00Z","v":5516,"vw":35.115473},{"c":34.99,"h":35.11,"l":34.76,"n":80,"o":35.11,"t":"2026-10-07T16:45:00Z","v":29562,"vw":34.846156},{"c":35.0388,"h":35.2387,"l":35.02,"n":50,"o":35.07,"t":"2026-10-07T17:00:00Z","v":16070,"vw":35.171271},{"c":34.82,"h":35.141,"l":34.82,"n":133,"o":35.0659,"t":"2026-10-07T17:15:00Z","v":75793,"vw":34.876449},{"c":34.7,"h":34.85,"l":34.7,"n":90,"o":34.76,"t":"2026-10-07T17:30:00Z","v":22463,"vw":34.776739},{"c":34.73,"h":34.751,"l":34.61,"n":67,"o":34.65,"t":"2026-10-07T17:45:00Z","v":16146,"vw":34.70409},{"c":35,"h":35.1099,"l":34.72,"n":51,"o":34.72,"t":"2026-10-07T18:00:00Z","v":5537,"vw":34.889218},{"c":34.97,"h":35.09,"l":34.9,"n":59,"o":34.975,"t":"2026-10-07T18:15:00Z","v":13474,"vw":35.030198},{"c":34.99,"h":35.055,"l":34.925,"n":50,"o":35.055,"t":"2026-10-07T18:30:00Z","v":8002,"vw":35.006002},{"c":35.21,"h":35.3199,"l":35.0005,"n":62,"o":35.0293,"t":"2026-10-07T18:45:00Z","v":45780,"vw":35.211961},{"c":35.44,"h":35.47,"l":35.22,"n":74,"o":35.22,"t":"2026-10-07T19:00:00Z","v":19701,"vw":35.338046},{"c":35.7099,"h":35.785,"l":35.4602,"n":60,"o":35.5005,"t":"2026-10-07T19:15:00Z","v":16853,"vw":35.643825},{"c":35.53,"h":35.76,"l":35.53,"n":54,"o":35.67,"t":"2026-10-07T19:30:00Z","v":4605,"vw":35.620417},{"c":35.348,"h":35.4,"l":35.24,"n":66,"o":35.37,"t":"2026-10-07T19:45:00Z","v":12120,"vw":35.296243},{"c":35.4466,"h":35.6,"l":35.27,"n":22,"o":35.35,"t":"2026-10-07T20:00:00Z","v":4608,"vw":35.389169},{"c":35.542,"h":35.542,"l":35.45,"n":2,"o":35.45,"t":"2026-10-07T20:15:00Z","v":1100,"vw":35.533636},{"c":35.08,"h":35.361,"l":35.08,"n":53,"o":35.361,"t":"2026-10-07T20:30:00Z","v":4700,"vw":35.234402},{"c":34.75,"h":35.04,"l":34.75,"n":21,"o":35.03,"t":"2026-10-07T21:30:00Z","v":3836,"vw":34.838415},{"c":35.12,"h":35.12,"l":34.28,"n":162,"o":34.75,"t":"2026-10-07T21:45:00Z","v":8076,"vw":34.654122},{"c":35.1634,"h":35.1634,"l":35.1634,"n":1,"o":35.1634,"t":"2026-10-07T22:00:00Z","v":100,"vw":35.1634},{"c":35.5,"h":35.5,"l":35.4,"n":8,"o":35.4,"t":"2026-10-07T23:00:00Z","v":2634,"vw":35.403846},{"c":35.62,"h":35.62,"l":35.54,"n":8,"o":35.54,"t":"2026-10-07T23:15:00Z","v":1893,"vw":35.572996},{"c":32.97,"h":34.16,"l":32.86,"n":84,"o":32.86,"t":"2026-10-08T08:00:00Z","v":12769,"vw":32.984943},{"c":32.95,"h":33,"l":32.95,"n":2,"o":33,"t":"2026-10-08T08:30:00Z","v":200,"vw":32.975},{"c":33.02,"h":33.14,"l":32.89,"n":70,"o":32.91,"t":"2026-10-08T08:45:00Z","v":12296,"vw":33.018582},{"c":32.95,"h":33.05,"l":32.85,"n":32,"o":33,"t":"2026-10-08T09:00:00Z","v":9312,"vw":32.957164},{"c":32.73,"h":32.8,"l":32.73,"n":11,"o":32.8,"t":"2026-10-08T09:15:00Z","v":5200,"vw":32.732692},{"c":32.7,"h":32.7,"l":32.69,"n":263,"o":32.7,"t":"2026-10-08T09:30:00Z","v":85030,"vw":32.699753},{"c":32.6761,"h":32.7,"l":32.6761,"n":30,"o":32.7,"t":"2026-10-08T09:45:00Z","v":5829,"vw":32.693731},{"c":32.6,"h":32.6,"l":32.6,"n":21,"o":32.6,"t":"2026-10-08T10:00:00Z","v":21841,"vw":32.6},{"c":32.46,"h":32.5,"l":32.46,"n":2,"o":32.5,"t":"2026-10-08T10:15:00Z","v":200,"vw":32.48},{"c":32.12,"h":32.25,"l":32.12,"n":4,"o":32.25,"t":"2026-10-08T10:30:00Z","v":1700,"vw":32.137059},{"c":32,"h":32.19,"l":31.9,"n":53,"o":32.19,"t":"2026-10-08T10:45:00Z","v":32408,"vw":31.95697},{"c":32.25,"h":32.25,"l":31.82,"n":310,"o":32.09,"t":"2026-10-08T11:00:00Z","v":66332,"vw":31.948216},{"c":32.06,"h":32.06,"l":32.02,"n":10,"o":32.0387,"t":"2026-10-08T11:15:00Z","v":1312,"vw":32.031725},{"c":32.2399,"h":32.2399,"l":31.8717,"n":32,"o":32.05,"t":"2026-10-08T11:30:00Z","v":13513,"vw":31.997691},{"c":32.12,"h":32.42,"l":32.0887,"n":65,"o":32.25,"t":"2026-10-08T11:45:00Z","v":26139,"vw":32.214439},{"c":32.1,"h":32.113,"l":32.07,"n":8,"o":32.113,"t":"2026-10-08T12:00:00Z","v":1283,"vw":32.10795},{"c":31.98,"h":32.2383,"l":31.94,"n":24,"o":32.0501,"t":"2026-10-08T12:15:00Z","v":8806,"vw":32.070621},{"c":32.1,"h":32.1797,"l":31.83,"n":91,"o":31.85,"t":"2026-10-08T12:30:00Z","v":17172,"vw":32.041888},{"c":32.1,"h":32.25,"l":31.94,"n":67,"o":32.01,"t":"2026-10-08T12:45:00Z","v":41419,"vw":32.141522},{"c":32.27,"h":32.3,"l":32.05,"n":41,"o":32.1945,"t":"2026-10-08T13:00:00Z","v":14277,"vw":32.135492},{"c":32.4567,"h":32.6692,"l":32.25,"n":53,"o":32.26,"t":"2026-10-08T13:15:00Z","v":16776,"vw":32.470275},{"c":32.14,"h":32.49,"l":31.9,"n":570,"o":32.41,"t":"2026-10-08T13:30:00Z","v":179890,"vw":32.191845},{"c":32.23,"h":32.37,"l":32.08,"n":235,"o":32.11,"t":"2026-10-08T13:45:00Z","v":46293,"vw":32.24688},{"c":32.2974,"h":32.3,"l":32.13,"n":211,"o":32.24,"t":"2026-10-08T14:00:00Z","v":29970,"vw":32.2256},{"c":32.2696,"h":32.35,"l":32.14,"n":156,"o":32.28,"t":"2026-10-08T14:15:00Z","v":41787,"vw":32.22536},{"c":32.04,"h":32.2699,"l":32.02,"n":160,"o":32.23,"t":"2026-10-08T14:30:00Z","v":26720,"vw":32.130808},{"c":32.1,"h":32.155,"l":31.99,"n":238,"o":32.02,"t":"2026-10-08T14:45:00Z","v":30506,"vw":32.061326},{"c":30.97,"h":32.06,"l":30.9348,"n":364,"o":32.06,"t":"2026-10-08T15:00:00Z","v":92511,"vw":31.344331},{"c":30.465,"h":31.1195,"l":30.06,"n":435,"o":31,"t":"2026-10-08T15:15:00Z","v":88493,"vw":30.629761},{"c":30.17,"h":30.53,"l":30.03,"n":422,"o":30.46,"t":"2026-10-08T15:30:00Z","v":110000,"vw":30.30561},{"c":29.52,"h":30.39,"l":29.51,"n":577,"o":30.25,"t":"2026-10-08T15:45:00Z","v":156055,"vw":29.886879},{"c":30.275,"h":30.39,"l":29.55,"n":352,"o":29.55,"t":"2026-10-08T16:00:00Z","v":46618,"vw":29.838182},{"c":30.585,"h":30.75,"l":30.19,"n":443,"o":30.2,"t":"2026-10-08T16:15:00Z","v":101691,"vw":30.557309},{"c":30.3301,"h":30.565,"l":30.26,"n":94,"o":30.565,"t":"2026-10-08T16:30:00Z","v":28288,"vw":30.373937},{"c":29.9356,"h":30.3999,"l":29.9356,"n":278,"o":30.36,"t":"2026-10-08T16:45:00Z","v":70846,"vw":30.225927},{"c":30.25,"h":30.25,"l":29.8705,"n":262,"o":29.94,"t":"2026-10-08T17:00:00Z","v":56889,"vw":30.082218},{"c":30.1,"h":30.25,"l":29.69,"n":849,"o":30.21,"t":"2026-10-08T17:15:00Z","v":301709,"vw":29.870399},{"c":30.12,"h":30.36,"l":30.11,"n":241,"o":30.11,"t":"2026-10-08T17:30:00Z","v":60275,"vw":30.253187},{"c":30.11,"h":30.2023,"l":29.99,"n":151,"o":30.1,"t":"2026-10-08T17:45:00Z","v":17644,"vw":30.054598},{"c":30.27,"h":30.27,"l":30.01,"n":181,"o":30.23,"t":"2026-10-08T18:00:00Z","v":40969,"vw":30.072228},{"c":30.51,"h":30.6,"l":30.33,"n":228,"o":30.35,"t":"2026-10-08T18:15:00Z","v":35577,"vw":30.495704},{"c":30.51,"h":30.6799,"l":30.43,"n":159,"o":30.52,"t":"2026-10-08T18:30:00Z","v":23237,"vw":30.529117},{"c":30.455,"h":30.6,"l":30.44,"n":188,"o":30.505,"t":"2026-10-08T18:45:00Z","v":31943,"vw":30.524311},{"c":30.3352,"h":30.57,"l":30.31,"n":166,"o":30.44,"t":"2026-10-08T19:00:00Z","v":74846,"vw":30.475319},{"c":30.43,"h":30.5143,"l":30.33,"n":173,"o":30.3586,"t":"2026-10-08T19:15:00Z","v":29487,"vw":30.423278},{"c":30.7521,"h":30.88,"l":30.4,"n":305,"o":30.4,"t":"2026-10-08T19:30:00Z","v":51529,"vw":30.609245},{"c":31.14,"h":31.15,"l":30.7101,"n":606,"o":30.73,"t":"2026-10-08T19:45:00Z","v":82945,"vw":30.949621},{"c":31.46,"h":31.46,"l":31.02,"n":59,"o":31.02,"t":"2026-10-08T20:00:00Z","v":5966,"vw":31.152739},{"c":31.15,"h":31.4,"l":31.15,"n":22,"o":31.33,"t":"2026-10-08T20:15:00Z","v":2994,"vw":31.20831},{"c":31.3,"h":31.3,"l":31.2737,"n":11,"o":31.2737,"t":"2026-10-08T20:30:00Z","v":1959,"vw":31.289821},{"c":31.3,"h":31.3,"l":31.25,"n":4,"o":31.3,"t":"2026-10-08T20:45:00Z","v":723,"vw":31.282687},{"c":31.24,"h":31.24,"l":31.13,"n":167,"o":31.13,"t":"2026-10-08T21:00:00Z","v":8225,"vw":31.19294},{"c":31.51,"h":31.51,"l":31.41,"n":14,"o":31.41,"t":"2026-10-08T21:15:00Z","v":3954,"vw":31.423794},{"c":31.55,"h":31.55,"l":31.35,"n":9,"o":31.41,"t":"2026-10-08T21:30:00Z","v":2234,"vw":31.456703},{"c":31.7173,"h":31.7173,"l":31.43,"n":13,"o":31.43,"t":"2026-10-08T21:45:00Z","v":1226,"vw":31.542076},{"c":31.55,"h":31.7044,"l":31.55,"n":3,"o":31.7044,"t":"2026-10-08T22:00:00Z","v":380,"vw":31.660286},{"c":31.43,"h":31.67,"l":31.43,"n":9,"o":31.67,"t":"2026-10-08T22:15:00Z","v":1260,"vw":31.489669},{"c":31.37,"h":31.7,"l":31.37,"n":8,"o":31.51,"t":"2026-10-08T22:30:00Z","v":1116,"vw":31.536882},{"c":31.6966,"h":31.74,"l":31.6,"n":4,"o":31.74,"t":"2026-10-08T22:45:00Z","v":6165,"vw":31.729969},{"c":31.6,"h":31.7,"l":31.6,"n":2,"o":31.7,"t":"2026-10-08T23:00:00Z","v":950,"vw":31.673684},{"c":31.41,"h":31.74,"l":31.41,"n":3,"o":31.43,"t":"2026-10-08T23:15:00Z","v":601,"vw":31.552296},{"c":31.7,"h":31.7,"l":31.6409,"n":6,"o":31.6409,"t":"2026-10-08T23:30:00Z","v":513,"vw":31.654033},{"c":31.34,"h":31.43,"l":31.32,"n":10,"o":31.43,"t":"2026-10-08T23:45:00Z","v":1275,"vw":31.354545},{"c":32.59,"h":32.77,"l":32.57,"n":36,"o":32.64,"t":"2026-10-09T08:00:00Z","v":3168,"vw":32.714618},{"c":32.83,"h":32.83,"l":32.7,"n":3,"o":32.7,"t":"2026-10-09T08:15:00Z","v":2410,"vw":32.775833},{"c":32.6,"h":32.8,"l":32.5,"n":9,"o":32.5,"t":"2026-10-09T08:45:00Z","v":2597,"vw":32.562721},{"c":32.79,"h":32.8,"l":32.79,"n":3,"o":32.8,"t":"2026-10-09T09:15:00Z","v":1310,"vw":32.79916},{"c":32.34,"h":32.55,"l":32.34,"n":2,"o":32.55,"t":"2026-10-09T10:30:00Z","v":1486,"vw":32.354132},{"c":32.48,"h":32.48,"l":32.48,"n":3,"o":32.48,"t":"2026-10-09T10:45:00Z","v":155,"vw":32.48},{"c":32.4644,"h":32.5,"l":32.2504,"n":29,"o":32.5,"t":"2026-10-09T11:00:00Z","v":3987,"vw":32.343289},{"c":32.55,"h":32.55,"l":32.5,"n":4,"o":32.5,"t":"2026-10-09T11:15:00Z","v":1302,"vw":32.503846},{"c":32.95,"h":33.2,"l":32.69,"n":75,"o":32.69,"t":"2026-10-09T11:30:00Z","v":18322,"vw":33.018924},{"c":32.7,"h":33.22,"l":32.7,"n":34,"o":33.22,"t":"2026-10-09T11:45:00Z","v":15101,"vw":32.93122},{"c":33.0704,"h":33.0704,"l":33.0387,"n":2,"o":33.0387,"t":"2026-10-09T12:00:00Z","v":433,"vw":33.063079},{"c":32.74,"h":32.83,"l":32.7,"n":7,"o":32.83,"t":"2026-10-09T12:15:00Z","v":850,"vw":32.781176},{"c":32.5,"h":32.7,"l":32.5,"n":2,"o":32.7,"t":"2026-10-09T12:30:00Z","v":600,"vw":32.666667},{"c":32.61,"h":32.61,"l":32.53,"n":6,"o":32.59,"t":"2026-10-09T12:45:00Z","v":2027,"vw":32.564202},{"c":32.76,"h":32.81,"l":32.65,"n":10,"o":32.65,"t":"2026-10-09T13:00:00Z","v":6960,"vw":32.734497},{"c":32.65,"h":32.68,"l":32.56,"n":22,"o":32.65,"t":"2026-10-09T13:15:00Z","v":5201,"vw":32.628167},{"c":32.335,"h":32.699,"l":32.14,"n":196,"o":32.66,"t":"2026-10-09T13:30:00Z","v":63108,"vw":32.514358},{"c":32.35,"h":32.445,"l":32.3,"n":217,"o":32.3499,"t":"2026-10-09T13:45:00Z","v":114451,"vw":32.368613},{"c":32.28,"h":32.3999,"l":32.05,"n":326,"o":32.375,"t":"2026-10-09T14:00:00Z","v":145465,"vw":32.306197},{"c":32.65,"h":32.68,"l":32.385,"n":87,"o":32.385,"t":"2026-10-09T14:15:00Z","v":16532,"vw":32.494465},{"c":32.509,"h":32.76,"l":32.4073,"n":149,"o":32.6798,"t":"2026-10-09T14:30:00Z","v":68322,"vw":32.674326},{"c":32.49,"h":32.6499,"l":32.48,"n":60,"o":32.56,"t":"2026-10-09T14:45:00Z","v":7741,"vw":32.539878},{"c":32.405,"h":32.515,"l":32.3603,"n":62,"o":32.515,"t":"2026-10-09T15:00:00Z","v":21348,"vw":32.436905},{"c":32.3,"h":32.45,"l":32.29,"n":44,"o":32.38,"t":"2026-10-09T15:15:00Z","v":14594,"vw":32.388448},{"c":32.55,"h":32.55,"l":32.4201,"n":35,"o":32.455,"t":"2026-10-09T15:30:00Z","v":6605,"vw":32.471499},{"c":32.5,"h":32.505,"l":32.399,"n":34,"o":32.475,"t":"2026-10-09T15:45:00Z","v":5434,"vw":32.466839},{"c":32.5399,"h":32.55,"l":32.34,"n":29,"o":32.43,"t":"2026-10-09T16:00:00Z","v":10709,"vw":32.435803},{"c":32.4,"h":32.6255,"l":32.4,"n":29,"o":32.56,"t":"2026-10-09T16:15:00Z","v":8250,"vw":32.50618},{"c":32.35,"h":32.46,"l":32.33,"n":53,"o":32.4,"t":"2026-10-09T16:30:00Z","v":10651,"vw":32.39742},{"c":32.6599,"h":32.6709,"l":32.47,"n":21,"o":32.47,"t":"2026-10-09T16:45:00Z","v":5400,"vw":32.608553},{"c":32.18,"h":32.712,"l":32.18,"n":46,"o":32.63,"t":"2026-10-09T17:00:00Z","v":5694,"vw":32.365774},{"c":32.48,"h":32.48,"l":32.29,"n":35,"o":32.29,"t":"2026-10-09T17:15:00Z","v":7299,"vw":32.335755},{"c":32.49,"h":32.49,"l":32.4068,"n":19,"o":32.4068,"t":"2026-10-09T17:30:00Z","v":3687,"vw":32.424161},{"c":32.545,"h":32.545,"l":32.3842,"n":25,"o":32.3842,"t":"2026-10-09T17:45:00Z","v":5248,"vw":32.478929},{"c":32.47,"h":32.5532,"l":32.47,"n":29,"o":32.5317,"t":"2026-10-09T18:00:00Z","v":5537,"vw":32.493348},{"c":32.285,"h":32.5,"l":32.285,"n":36,"o":32.47,"t":"2026-10-09T18:15:00Z","v":10816,"vw":32.380205},{"c":32.18,"h":32.28,"l":32.0801,"n":59,"o":32.28,"t":"2026-10-09T18:30:00Z","v":7426,"vw":32.170839},{"c":32.225,"h":32.4,"l":32.21,"n":36,"o":32.21,"t":"2026-10-09T18:45:00Z","v":6260,"vw":32.282575},{"c":32.215,"h":32.25,"l":32.165,"n":28,"o":32.2,"t":"2026-10-09T19:00:00Z","v":4776,"vw":32.197091},{"c":32.075,"h":32.25,"l":32.075,"n":35,"o":32.185,"t":"2026-10-09T19:15:00Z","v":8245,"vw":32.181905},{"c":32.02,"h":32.14,"l":32.0001,"n":74,"o":32.09,"t":"2026-10-09T19:30:00Z","v":25782,"vw":32.084956},{"c":31.99,"h":32.0699,"l":31.87,"n":254,"o":32,"t":"2026-10-09T19:45:00Z","v":132544,"vw":31.94147},{"c":32,"h":32.18,"l":31.91,"n":17,"o":32.02,"t":"2026-10-09T20:00:00Z","v":5158,"vw":32.016223},{"c":32.2,"h":32.2,"l":32.19,"n":3,"o":32.19,"t":"2026-10-09T20:15:00Z","v":411,"vw":32.192433},{"c":31.93,"h":31.93,"l":31.93,"n":1,"o":31.93,"t":"2026-10-09T20:30:00Z","v":750,"vw":31.93},{"c":32.24,"h":32.24,"l":32.05,"n":3,"o":32.05,"t":"2026-10-09T20:45:00Z","v":400,"vw":32.16875},{"c":32.43,"h":32.43,"l":32.43,"n":1,"o":32.43,"t":"2026-10-09T21:15:00Z","v":125,"vw":32.43},{"c":32.18,"h":32.18,"l":32.18,"n":1,"o":32.18,"t":"2026-10-09T22:45:00Z","v":148,"vw":32.18},{"c":32.3611,"h":32.3611,"l":32.3611,"n":1,"o":32.3611,"t":"2026-10-09T23:15:00Z","v":100,"vw":32.3611},{"c":32.35,"h":32.35,"l":32.2,"n":7,"o":32.2,"t":"2026-10-09T23:30:00Z","v":2220,"vw":32.342727},{"c":31.91,"h":31.91,"l":31.91,"n":1,"o":31.91,"t":"2026-10-09T23:45:00Z","v":148,"vw":31.91},{"c":35,"h":35.4,"l":34.76,"n":23,"o":35.4,"t":"2026-10-12T08:00:00Z","v":8597,"vw":35.322507},{"c":35,"h":35,"l":35,"n":82,"o":35,"t":"2026-10-12T08:15:00Z","v":14500,"vw":35},{"c":34.6998,"h":34.6998,"l":34.61,"n":25,"o":34.63,"t":"2026-10-12T09:00:00Z","v":5670,"vw":34.631865},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-10-12T10:00:00Z","v":290,"vw":34.71},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-12T10:15:00Z","v":162,"vw":34.39},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-12T10:30:00Z","v":100,"vw":34.39},{"c":34.72,"h":34.95,"l":34.616,"n":20,"o":34.95,"t":"2026-10-12T11:00:00Z","v":8262,"vw":34.748025},{"c":34.7997,"h":34.8,"l":34.7997,"n":4,"o":34.8,"t":"2026-10-12T11:15:00Z","v":838,"vw":34.799927},{"c":34.53,"h":34.7,"l":34.53,"n":20,"o":34.7,"t":"2026-10-12T11:30:00Z","v":6668,"vw":34.688825},{"c":34.4189,"h":34.5,"l":34.4189,"n":8,"o":34.5,"t":"2026-10-12T11:45:00Z","v":2243,"vw":34.434372},{"c":34.3,"h":34.3,"l":34.2704,"n":4,"o":34.2704,"t":"2026-10-12T12:00:00Z","v":404,"vw":34.2778},{"c":34.3,"h":34.519,"l":34.26,"n":7,"o":34.519,"t":"2026-10-12T12:15:00Z","v":2601,"vw":34.3108},{"c":34.1525,"h":34.3821,"l":34.03,"n":17,"o":34.3821,"t":"2026-10-12T12:30:00Z","v":5356,"vw":34.081937},{"c":34.25,"h":34.25,"l":34.25,"n":7,"o":34.25,"t":"2026-10-12T12:45:00Z","v":10002,"vw":34.25},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-12T13:00:00Z","v":1799,"vw":34.1},{"c":34.21,"h":34.3175,"l":34.11,"n":5,"o":34.3175,"t":"2026-10-12T13:15:00Z","v":1286,"vw":34.198876},{"c":34.2,"h":34.3295,"l":34.01,"n":218,"o":34.22,"t":"2026-10-12T13:30:00Z","v":29079,"vw":34.149671},{"c":34.405,"h":34.435,"l":34.0901,"n":122,"o":34.17,"t":"2026-10-12T13:45:00Z","v":32792,"vw":34.283667},{"c":34.3499,"h":34.475,"l":34.27,"n":133,"o":34.47,"t":"2026-10-12T14:00:00Z","v":40637,"vw":34.392278},{"c":34.2508,"h":34.35,"l":34.0405,"n":93,"o":34.32,"t":"2026-10-12T14:15:00Z","v":19591,"vw":34.194351},{"c":33.8001,"h":34.26,"l":33.6903,"n":63,"o":34.26,"t":"2026-10-12T14:30:00Z","v":29728,"vw":33.769777},{"c":33.89,"h":33.9,"l":33.634,"n":70,"o":33.76,"t":"2026-10-12T14:45:00Z","v":35498,"vw":33.726837},{"c":33.785,"h":33.849,"l":33.61,"n":41,"o":33.849,"t":"2026-10-12T15:00:00Z","v":4485,"vw":33.799446},{"c":33.84,"h":33.875,"l":33.77,"n":32,"o":33.77,"t":"2026-10-12T15:15:00Z","v":2285,"vw":33.811616},{"c":33.67,"h":33.76,"l":33.58,"n":67,"o":33.74,"t":"2026-10-12T15:30:00Z","v":18187,"vw":33.715929},{"c":33.66,"h":33.76,"l":33.65,"n":31,"o":33.65,"t":"2026-10-12T15:45:00Z","v":4652,"vw":33.704672},{"c":33.6,"h":33.8699,"l":33.58,"n":66,"o":33.755,"t":"2026-10-12T16:00:00Z","v":23109,"vw":33.75756},{"c":33.58,"h":33.68,"l":33.58,"n":30,"o":33.6436,"t":"2026-10-12T16:15:00Z","v":3678,"vw":33.626064},{"c":33.51,"h":33.58,"l":33.43,"n":49,"o":33.51,"t":"2026-10-12T16:30:00Z","v":43147,"vw":33.452913},{"c":33,"h":33.405,"l":32.965,"n":65,"o":33.34,"t":"2026-10-12T16:45:00Z","v":18103,"vw":33.115884},{"c":33.08,"h":33.11,"l":32.935,"n":67,"o":33.01,"t":"2026-10-12T17:00:00Z","v":44292,"vw":33.044732},{"c":32.81,"h":33.03,"l":32.78,"n":62,"o":33,"t":"2026-10-12T17:15:00Z","v":27539,"vw":32.902903},{"c":32.925,"h":32.97,"l":32.83,"n":46,"o":32.877,"t":"2026-10-12T17:30:00Z","v":18013,"vw":32.906444},{"c":32.91,"h":33.0499,"l":32.91,"n":65,"o":33.01,"t":"2026-10-12T17:45:00Z","v":19507,"vw":32.970815},{"c":32.99,"h":32.99,"l":32.8801,"n":31,"o":32.935,"t":"2026-10-12T18:00:00Z","v":4688,"vw":32.951876},{"c":32.8,"h":32.9443,"l":32.7873,"n":39,"o":32.93,"t":"2026-10-12T18:15:00Z","v":6353,"vw":32.853522},{"c":32.86,"h":32.9395,"l":32.77,"n":67,"o":32.77,"t":"2026-10-12T18:30:00Z","v":29699,"vw":32.804189},{"c":32.8595,"h":32.8595,"l":32.74,"n":60,"o":32.85,"t":"2026-10-12T18:45:00Z","v":16310,"vw":32.797661},{"c":32.66,"h":32.8519,"l":32.66,"n":92,"o":32.8519,"t":"2026-10-12T19:00:00Z","v":35270,"vw":32.766459},{"c":32.92,"h":33,"l":32.58,"n":75,"o":32.6,"t":"2026-10-12T19:15:00Z","v":13690,"vw":32.667899},{"c":33.0356,"h":33.12,"l":32.91,"n":82,"o":32.94,"t":"2026-10-12T19:30:00Z","v":15861,"vw":33.015984},{"c":33.09,"h":33.1,"l":32.98,"n":114,"o":33.02,"t":"2026-10-12T19:45:00Z","v":26602,"vw":33.021131},{"c":33,"h":33.33,"l":33,"n":14,"o":33.33,"t":"2026-10-12T20:00:00Z","v":8281,"vw":33.206186},{"c":32.94,"h":32.94,"l":32.9133,"n":4,"o":32.9133,"t":"2026-10-12T20:15:00Z","v":1840,"vw":32.920476},{"c":32.91,"h":33.05,"l":32.91,"n":2,"o":33.05,"t":"2026-10-12T20:45:00Z","v":200,"vw":32.98},{"c":32.49,"h":32.49,"l":32.49,"n":1,"o":32.49,"t":"2026-10-12T21:15:00Z","v":500,"vw":32.49},{"c":32.34,"h":33.05,"l":32.34,"n":11,"o":32.59,"t":"2026-10-12T21:30:00Z","v":4531,"vw":32.79763},{"c":31.75,"h":32.39,"l":31.75,"n":10,"o":32.01,"t":"2026-10-12T21:45:00Z","v":1379,"vw":32.057692},{"c":32.4,"h":32.4,"l":32.17,"n":4,"o":32.17,"t":"2026-10-12T22:00:00Z","v":1185,"vw":32.364915},{"c":32.01,"h":32.01,"l":32,"n":3,"o":32,"t":"2026-10-12T22:15:00Z","v":300,"vw":32.005085},{"c":32,"h":32,"l":31.8178,"n":4,"o":31.8178,"t":"2026-10-12T22:30:00Z","v":878,"vw":31.840575},{"c":31.9,"h":32.21,"l":31.85,"n":8,"o":32.21,"t":"2026-10-12T22:45:00Z","v":5050,"vw":31.882719},{"c":31.8,"h":31.8,"l":31.61,"n":31,"o":31.75,"t":"2026-10-12T23:00:00Z","v":4678,"vw":31.738771},{"c":31.39,"h":31.8,"l":31.36,"n":19,"o":31.8,"t":"2026-10-12T23:15:00Z","v":4356,"vw":31.670356},{"c":30.99,"h":31.5,"l":30.87,"n":32,"o":31.5,"t":"2026-10-12T23:30:00Z","v":9244,"vw":31.188268},{"c":30.9707,"h":31.05,"l":30.97,"n":15,"o":31.05,"t":"2026-10-12T23:45:00Z","v":6694,"vw":30.996813},{"c":32.85,"h":32.85,"l":32.29,"n":9,"o":32.58,"t":"2026-10-13T08:00:00Z","v":825,"vw":32.54},{"c":32.5,"h":32.53,"l":32.5,"n":2,"o":32.53,"t":"2026-10-13T09:00:00Z","v":329,"vw":32.520881},{"c":32.2,"h":32.31,"l":32.19,"n":199,"o":32.31,"t":"2026-10-13T09:30:00Z","v":22428,"vw":32.200645},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-13T09:45:00Z","v":150,"vw":32.09},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-13T10:00:00Z","v":100,"vw":32.2},{"c":32,"h":32.09,"l":32,"n":4,"o":32.09,"t":"2026-10-13T10:30:00Z","v":510,"vw":32.038454},{"c":31.98,"h":32.06,"l":31.98,"n":3,"o":32.06,"t":"2026-10-13T10:45:00Z","v":250,"vw":32.02},{"c":31.63,"h":32.0944,"l":31.63,"n":10,"o":32.0944,"t":"2026-10-13T11:00:00Z","v":1730,"vw":31.756515},{"c":31.63,"h":31.63,"l":31.63,"n":3,"o":31.63,"t":"2026-10-13T11:15:00Z","v":1010,"vw":31.63},{"c":31.7373,"h":31.81,"l":31.69,"n":5,"o":31.77,"t":"2026-10-13T11:30:00Z","v":13845,"vw":31.712465},{"c":31.4802,"h":31.73,"l":31.4773,"n":25,"o":31.71,"t":"2026-10-13T11:45:00Z","v":8790,"vw":31.581162},{"c":31.34,"h":31.5,"l":31.34,"n":2,"o":31.5,"t":"2026-10-13T12:00:00Z","v":450,"vw":31.375556},{"c":31.28,"h":31.44,"l":31.28,"n":57,"o":31.44,"t":"2026-10-13T12:15:00Z","v":1503,"vw":31.299108},{"c":31.6,"h":31.6,"l":31.6,"n":4,"o":31.6,"t":"2026-10-13T12:30:00Z","v":1270,"vw":31.6},{"c":31.55,"h":31.55,"l":31.55,"n":3,"o":31.55,"t":"2026-10-13T13:00:00Z","v":102,"vw":31.55},{"c":31.8386,"h":31.8386,"l":31.8386,"n":1,"o":31.8386,"t":"2026-10-13T13:15:00Z","v":150,"vw":31.8386},{"c":31.745,"h":32.0482,"l":31.64,"n":134,"o":31.79,"t":"2026-10-13T13:30:00Z","v":32093,"vw":31.840957},{"c":31.5333,"h":31.82,"l":31.5333,"n":45,"o":31.715,"t":"2026-10-13T13:45:00Z","v":3822,"vw":31.679119},{"c":32.2299,"h":32.37,"l":31.561,"n":77,"o":31.561,"t":"2026-10-13T14:00:00Z","v":12553,"vw":32.040923},{"c":32.15,"h":32.36,"l":31.98,"n":64,"o":32.195,"t":"2026-10-13T14:15:00Z","v":30143,"vw":32.131671},{"c":32.0554,"h":32.0992,"l":31.84,"n":54,"o":32.0992,"t":"2026-10-13T14:30:00Z","v":7674,"vw":31.970177},{"c":31.7596,"h":32.12,"l":31.73,"n":67,"o":31.98,"t":"2026-10-13T14:45:00Z","v":29589,"vw":31.998488},{"c":31.77,"h":31.9,"l":31.67,"n":55,"o":31.7946,"t":"2026-10-13T15:00:00Z","v":13884,"vw":31.808066},{"c":31.67,"h":31.88,"l":31.6,"n":76,"o":31.72,"t":"2026-10-13T15:15:00Z","v":22229,"vw":31.829584},{"c":31.51,"h":31.7,"l":31.45,"n":199,"o":31.65,"t":"2026-10-13T15:30:00Z","v":181199,"vw":31.606531},{"c":31.575,"h":31.5911,"l":31.351,"n":91,"o":31.3704,"t":"2026-10-13T15:45:00Z","v":18029,"vw":31.409305},{"c":31.79,"h":31.86,"l":31.78,"n":55,"o":31.79,"t":"2026-10-13T16:00:00Z","v":11471,"vw":31.821711},{"c":32.01,"h":32.15,"l":31.86,"n":62,"o":31.86,"t":"2026-10-13T16:15:00Z","v":24636,"vw":32.013423},{"c":32.02,"h":32.07,"l":31.875,"n":45,"o":32.04,"t":"2026-10-13T16:30:00Z","v":11567,"vw":31.975201},{"c":32.025,"h":32.11,"l":31.98,"n":46,"o":32.0281,"t":"2026-10-13T16:45:00Z","v":7438,"vw":32.037141},{"c":31.98,"h":32.0299,"l":31.94,"n":13,"o":32.0299,"t":"2026-10-13T17:00:00Z","v":1771,"vw":31.968229},{"c":32.091,"h":32.135,"l":32,"n":33,"o":32.03,"t":"2026-10-13T17:15:00Z","v":2383,"vw":32.060906},{"c":32.05,"h":32.0926,"l":32.02,"n":11,"o":32.08,"t":"2026-10-13T17:30:00Z","v":1903,"vw":32.038758},{"c":31.84,"h":32.09,"l":31.84,"n":41,"o":32.09,"t":"2026-10-13T17:45:00Z","v":4956,"vw":31.990501},{"c":32.0205,"h":32.17,"l":31.99,"n":39,"o":32.015,"t":"2026-10-13T18:00:00Z","v":7829,"vw":32.04713},{"c":31.93,"h":32.02,"l":31.875,"n":51,"o":32,"t":"2026-10-13T18:15:00Z","v":24070,"vw":31.927845},{"c":32.098,"h":32.098,"l":31.95,"n":50,"o":31.985,"t":"2026-10-13T18:30:00Z","v":15345,"vw":31.972284},{"c":32.22,"h":32.22,"l":32.09,"n":20,"o":32.09,"t":"2026-10-13T18:45:00Z","v":2047,"vw":32.157893},{"c":32.44,"h":32.68,"l":32.32,"n":59,"o":32.32,"t":"2026-10-13T19:00:00Z","v":6279,"vw":32.487007},{"c":32.49,"h":32.55,"l":32.405,"n":57,"o":32.421,"t":"2026-10-13T19:15:00Z","v":7875,"vw":32.4729},{"c":32.42,"h":32.668,"l":32.42,"n":32,"o":32.4957,"t":"2026-10-13T19:30:00Z","v":12796,"vw":32.524636},{"c":32.41,"h":32.43,"l":32.31,"n":143,"o":32.42,"t":"2026-10-13T19:45:00Z","v":25706,"vw":32.381911},{"c":32.64,"h":32.64,"l":32.41,"n":12,"o":32.41,"t":"2026-10-13T20:00:00Z","v":11997,"vw":32.606043},{"c":32.53,"h":32.53,"l":32.53,"n":2,"o":32.53,"t":"2026-10-13T20:30:00Z","v":200,"vw":32.53},{"c":32.622,"h":32.64,"l":32.622,"n":2,"o":32.64,"t":"2026-10-13T22:15:00Z","v":986,"vw":32.627477},{"c":32.63,"h":32.63,"l":32.61,"n":5,"o":32.61,"t":"2026-10-13T22:30:00Z","v":907,"vw":32.624046},{"c":32.3678,"h":32.3678,"l":32.3678,"n":1,"o":32.3678,"t":"2026-10-13T22:45:00Z","v":235,"vw":32.3678},{"c":33.02,"h":33.15,"l":33.02,"n":3,"o":33.15,"t":"2026-10-14T08:30:00Z","v":930,"vw":33.123409},{"c":32.7,"h":33.02,"l":32.68,"n":37,"o":33.02,"t":"2026-10-14T09:15:00Z","v":30648,"vw":32.707459},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-14T10:45:00Z","v":1520,"vw":32.95},{"c":32.89,"h":32.89,"l":32.89,"n":1,"o":32.89,"t":"2026-10-14T11:00:00Z","v":300,"vw":32.89},{"c":32.86,"h":33.0351,"l":32.86,"n":31,"o":33.0351,"t":"2026-10-14T11:15:00Z","v":5898,"vw":32.886216},{"c":32.78,"h":32.78,"l":32.78,"n":3,"o":32.78,"t":"2026-10-14T11:30:00Z","v":218,"vw":32.78},{"c":33.0701,"h":33.0701,"l":33,"n":4,"o":33,"t":"2026-10-14T11:45:00Z","v":289,"vw":33.027056},{"c":33.4,"h":33.4,"l":33.09,"n":4,"o":33.09,"t":"2026-10-14T12:00:00Z","v":392,"vw":33.250622},{"c":33.6515,"h":33.6515,"l":33.07,"n":10,"o":33.07,"t":"2026-10-14T12:15:00Z","v":875,"vw":33.222149},{"c":32.4611,"h":33.07,"l":32.4611,"n":5,"o":33.07,"t":"2026-10-14T12:30:00Z","v":955,"vw":32.629235},{"c":32.2,"h":32.6,"l":32.2,"n":9,"o":32.41,"t":"2026-10-14T12:45:00Z","v":1609,"vw":32.458286},{"c":32.1,"h":32.39,"l":32.1,"n":12,"o":32.24,"t":"2026-10-14T13:00:00Z","v":1736,"vw":32.213935},{"c":32.26,"h":32.5193,"l":32.05,"n":4,"o":32.05,"t":"2026-10-14T13:15:00Z","v":1165,"vw":32.351785},{"c":32.6259,"h":32.665,"l":32.34,"n":70,"o":32.34,"t":"2026-10-14T13:30:00Z","v":22648,"vw":32.459011},{"c":32.1,"h":32.59,"l":32.1,"n":105,"o":32.5,"t":"2026-10-14T13:45:00Z","v":291648,"vw":32.366587},{"c":31.52,"h":32.15,"l":31.5,"n":120,"o":32.1447,"t":"2026-10-14T14:00:00Z","v":37328,"vw":31.857072},{"c":31.06,"h":31.56,"l":31.06,"n":109,"o":31.51,"t":"2026-10-14T14:15:00Z","v":26949,"vw":31.285842},{"c":30.53,"h":31.135,"l":30.46,"n":124,"o":31.09,"t":"2026-10-14T14:30:00Z","v":11944,"vw":30.783956},{"c":31.04,"h":31.0544,"l":30.53,"n":149,"o":30.6,"t":"2026-10-14T14:45:00Z","v":48483,"vw":30.704078},{"c":30.72,"h":31.07,"l":30.69,"n":36,"o":31.07,"t":"2026-10-14T15:00:00Z","v":6198,"vw":30.781579},{"c":30.985,"h":31.27,"l":30.96,"n":97,"o":31.01,"t":"2026-10-14T15:15:00Z","v":16361,"vw":31.046366},{"c":30.73,"h":30.99,"l":30.71,"n":62,"o":30.99,"t":"2026-10-14T15:30:00Z","v":29431,"vw":30.788629},{"c":30.41,"h":30.8191,"l":30.25,"n":271,"o":30.8191,"t":"2026-10-14T15:45:00Z","v":34131,"vw":30.513703},{"c":30.61,"h":30.7,"l":30.44,"n":176,"o":30.4651,"t":"2026-10-14T16:00:00Z","v":45078,"vw":30.599795},{"c":30.5901,"h":30.7299,"l":30.525,"n":51,"o":30.6623,"t":"2026-10-14T16:15:00Z","v":13549,"vw":30.644739},{"c":31.01,"h":31.05,"l":30.6597,"n":121,"o":30.66,"t":"2026-10-14T16:30:00Z","v":23445,"vw":30.962039},{"c":31.04,"h":31.12,"l":30.99,"n":24,"o":31.09,"t":"2026-10-14T16:45:00Z","v":5903,"vw":31.032596},{"c":30.85,"h":31.26,"l":30.85,"n":812,"o":31.07,"t":"2026-10-14T17:00:00Z","v":429395,"vw":31.008104},{"c":30.79,"h":30.97,"l":30.73,"n":98,"o":30.95,"t":"2026-10-14T17:15:00Z","v":30245,"vw":30.782241},{"c":30.895,"h":30.895,"l":30.68,"n":154,"o":30.83,"t":"2026-10-14T17:30:00Z","v":112714,"vw":30.779863},{"c":30.8,"h":30.85,"l":30.66,"n":186,"o":30.85,"t":"2026-10-14T17:45:00Z","v":45921,"vw":30.754879},{"c":30.845,"h":30.845,"l":30.7,"n":45,"o":30.76,"t":"2026-10-14T18:00:00Z","v":4251,"vw":30.764109},{"c":30.64,"h":30.705,"l":30.591,"n":35,"o":30.705,"t":"2026-10-14T18:15:00Z","v":5049,"vw":30.650103},{"c":30.55,"h":30.62,"l":30.52,"n":31,"o":30.585,"t":"2026-10-14T18:30:00Z","v":7197,"vw":30.534691},{"c":30.64,"h":30.72,"l":30.58,"n":51,"o":30.58,"t":"2026-10-14T18:45:00Z","v":21365,"vw":30.693521},{"c":30.51,"h":30.6,"l":30.23,"n":139,"o":30.6,"t":"2026-10-14T19:00:00Z","v":45963,"vw":30.371046},{"c":30.58,"h":30.695,"l":30.441,"n":90,"o":30.51,"t":"2026-10-14T19:15:00Z","v":22171,"vw":30.544758},{"c":30.6,"h":30.67,"l":30.54,"n":120,"o":30.61,"t":"2026-10-14T19:30:00Z","v":24660,"vw":30.579013},{"c":30.86,"h":30.86,"l":30.53,"n":230,"o":30.59,"t":"2026-10-14T19:45:00Z","v":49197,"vw":30.631524},{"c":30.86,"h":30.86,"l":30.86,"n":5,"o":30.86,"t":"2026-10-14T20:00:00Z","v":1122,"vw":30.86},{"c":30.6055,"h":30.61,"l":30.6,"n":8,"o":30.61,"t":"2026-10-14T20:15:00Z","v":502,"vw":30.605469},{"c":29.98,"h":30.312,"l":29.98,"n":203,"o":30.3,"t":"2026-10-14T20:30:00Z","v":49486,"vw":30.092847},{"c":30.26,"h":30.27,"l":30.25,"n":10,"o":30.25,"t":"2026-10-14T20:45:00Z","v":2013,"vw":30.261291},{"c":30.01,"h":30.04,"l":30.01,"n":12,"o":30.04,"t":"2026-10-14T21:00:00Z","v":2538,"vw":30.027507},{"c":30.1,"h":30.8,"l":30.1,"n":23,"o":30.41,"t":"2026-10-14T21:30:00Z","v":6276,"vw":30.483772},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-10-14T21:45:00Z","v":195,"vw":30.15},{"c":30.06,"h":30.2,"l":30.05,"n":8,"o":30.2,"t":"2026-10-14T22:00:00Z","v":1056,"vw":30.080971},{"c":30.09,"h":30.09,"l":30.05,"n":3,"o":30.05,"t":"2026-10-14T22:15:00Z","v":222,"vw":30.07},{"c":30.25,"h":30.25,"l":30.1084,"n":5,"o":30.1084,"t":"2026-10-14T22:30:00Z","v":866,"vw":30.191862},{"c":30.29,"h":30.29,"l":30.29,"n":3,"o":30.29,"t":"2026-10-14T23:15:00Z","v":200,"vw":30.29},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-14T23:30:00Z","v":600,"vw":30.28},{"c":30.3198,"h":30.64,"l":30.057,"n":9,"o":30.36,"t":"2026-10-14T23:45:00Z","v":1441,"vw":30.46776},{"c":29.5,"h":29.6,"l":29.3,"n":13,"o":29.3,"t":"2026-10-15T08:00:00Z","v":576,"vw":29.466667},{"c":29.81,"h":29.81,"l":29.81,"n":1,"o":29.81,"t":"2026-10-15T08:45:00Z","v":1475,"vw":29.81},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-15T09:00:00Z","v":1476,"vw":29.3},{"c":29.3,"h":29.51,"l":29.3,"n":12,"o":29.4,"t":"2026-10-15T09:15:00Z","v":1244,"vw":29.387122},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-15T09:45:00Z","v":180,"vw":29.46},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-15T10:15:00Z","v":100,"vw":29.19},{"c":29,"h":29,"l":28.95,"n":2,"o":28.95,"t":"2026-10-15T10:45:00Z","v":250,"vw":28.98},{"c":28.73,"h":29.18,"l":28.5546,"n":38,"o":29.18,"t":"2026-10-15T11:00:00Z","v":5031,"vw":28.825437},{"c":28.89,"h":28.89,"l":28.75,"n":4,"o":28.75,"t":"2026-10-15T11:15:00Z","v":1240,"vw":28.87623},{"c":29.17,"h":29.17,"l":29.14,"n":41,"o":29.15,"t":"2026-10-15T11:30:00Z","v":5686,"vw":29.164526},{"c":29.1,"h":29.28,"l":29.1,"n":11,"o":29.26,"t":"2026-10-15T11:45:00Z","v":1932,"vw":29.168998},{"c":28.83,"h":29.05,"l":28.83,"n":10,"o":29.05,"t":"2026-10-15T12:00:00Z","v":628,"vw":28.931818},{"c":29.0133,"h":29.0133,"l":28.9394,"n":3,"o":28.9394,"t":"2026-10-15T12:15:00Z","v":515,"vw":28.955822},{"c":29.13,"h":29.13,"l":28.8871,"n":17,"o":29,"t":"2026-10-15T12:30:00Z","v":2060,"vw":28.952125},{"c":28.87,"h":28.95,"l":28.7,"n":48,"o":28.95,"t":"2026-10-15T12:45:00Z","v":6752,"vw":28.842564},{"c":29.02,"h":29.02,"l":28.974,"n":9,"o":28.974,"t":"2026-10-15T13:00:00Z","v":836,"vw":28.997},{"c":29,"h":29.0122,"l":28.9064,"n":48,"o":28.9064,"t":"2026-10-15T13:15:00Z","v":3807,"vw":28.993588},{"c":29.3,"h":29.33,"l":28.93,"n":321,"o":29.02,"t":"2026-10-15T13:30:00Z","v":95472,"vw":29.094333},{"c":28.99,"h":29.33,"l":28.7,"n":346,"o":29.33,"t":"2026-10-15T13:45:00Z","v":152066,"vw":28.892245},{"c":29.46,"h":29.6299,"l":28.88,"n":196,"o":28.9,"t":"2026-10-15T14:00:00Z","v":79431,"vw":29.272699},{"c":29.49,"h":29.53,"l":29.13,"n":117,"o":29.43,"t":"2026-10-15T14:15:00Z","v":42514,"vw":29.249423},{"c":30.0299,"h":30.11,"l":29.2914,"n":216,"o":29.44,"t":"2026-10-15T14:30:00Z","v":49551,"vw":29.767948},{"c":30.215,"h":30.31,"l":29.96,"n":159,"o":30.0257,"t":"2026-10-15T14:45:00Z","v":49908,"vw":30.195561},{"c":30.75,"h":30.75,"l":30.1,"n":238,"o":30.21,"t":"2026-10-15T15:00:00Z","v":61330,"vw":30.536423},{"c":30.69,"h":30.705,"l":30.46,"n":94,"o":30.68,"t":"2026-10-15T15:15:00Z","v":34304,"vw":30.599592},{"c":30.96,"h":31.12,"l":30.5801,"n":158,"o":30.715,"t":"2026-10-15T15:30:00Z","v":55319,"vw":30.962552},{"c":31.47,"h":31.55,"l":30.915,"n":202,"o":31,"t":"2026-10-15T15:45:00Z","v":50789,"vw":31.345041},{"c":31.4865,"h":31.56,"l":31.26,"n":100,"o":31.45,"t":"2026-10-15T16:00:00Z","v":16229,"vw":31.403429},{"c":31.44,"h":31.56,"l":31.33,"n":92,"o":31.4301,"t":"2026-10-15T16:15:00Z","v":17416,"vw":31.421228},{"c":31.5798,"h":31.5798,"l":31.3,"n":104,"o":31.405,"t":"2026-10-15T16:30:00Z","v":29583,"vw":31.413287},{"c":31.75,"h":31.75,"l":31.52,"n":159,"o":31.68,"t":"2026-10-15T16:45:00Z","v":83662,"vw":31.647339},{"c":32.3,"h":32.3,"l":31.7,"n":133,"o":31.7,"t":"2026-10-15T17:00:00Z","v":58487,"vw":32.085463},{"c":32.52,"h":32.69,"l":32.31,"n":167,"o":32.31,"t":"2026-10-15T17:15:00Z","v":31762,"vw":32.5521},{"c":32.71,"h":32.88,"l":32.55,"n":141,"o":32.55,"t":"2026-10-15T17:30:00Z","v":31755,"vw":32.721608},{"c":32.765,"h":32.92,"l":32.56,"n":155,"o":32.76,"t":"2026-10-15T17:45:00Z","v":37371,"vw":32.77532},{"c":32.91,"h":33.01,"l":32.7101,"n":175,"o":32.745,"t":"2026-10-15T18:00:00Z","v":46333,"vw":32.903074},{"c":32.84,"h":32.9605,"l":32.61,"n":86,"o":32.95,"t":"2026-10-15T18:15:00Z","v":17373,"vw":32.824468},{"c":32.7,"h":32.94,"l":32.655,"n":93,"o":32.84,"t":"2026-10-15T18:30:00Z","v":30156,"vw":32.800641},{"c":32.909,"h":32.909,"l":32.72,"n":76,"o":32.76,"t":"2026-10-15T18:45:00Z","v":11343,"vw":32.810373},{"c":32.97,"h":33.08,"l":32.85,"n":106,"o":32.85,"t":"2026-10-15T19:00:00Z","v":26259,"vw":32.949886},{"c":32.9819,"h":33.21,"l":32.8993,"n":207,"o":32.9799,"t":"2026-10-15T19:15:00Z","v":58816,"vw":33.092895},{"c":33.13,"h":33.1799,"l":32.9,"n":196,"o":32.99,"t":"2026-10-15T19:30:00Z","v":35594,"vw":33.015264},{"c":32.79,"h":33.2099,"l":32.79,"n":314,"o":33.15,"t":"2026-10-15T19:45:00Z","v":52649,"vw":33.035363},{"c":32.5601,"h":32.84,"l":32.5601,"n":19,"o":32.84,"t":"2026-10-15T20:00:00Z","v":8843,"vw":32.732859},{"c":32.9,"h":32.9,"l":32.6603,"n":10,"o":32.6603,"t":"2026-10-15T20:15:00Z","v":1078,"vw":32.795086},{"c":32.76,"h":32.76,"l":32.76,"n":1,"o":32.76,"t":"2026-10-15T20:30:00Z","v":521,"vw":32.76},{"c":32.84,"h":33.1,"l":32.84,"n":8,"o":33.1,"t":"2026-10-15T20:45:00Z","v":719,"vw":32.970925},{"c":32.77,"h":32.77,"l":32.77,"n":2,"o":32.77,"t":"2026-10-15T21:00:00Z","v":4758,"vw":32.77},{"c":33.25,"h":33.25,"l":33.25,"n":3,"o":33.25,"t":"2026-10-15T21:15:00Z","v":203,"vw":33.25},{"c":33.79,"h":33.91,"l":33.79,"n":4,"o":33.91,"t":"2026-10-15T21:30:00Z","v":300,"vw":33.85},{"c":33.7427,"h":33.8,"l":33.5,"n":3,"o":33.8,"t":"2026-10-15T21:45:00Z","v":1707,"vw":33.767521},{"c":33.2,"h":33.22,"l":33.16,"n":29,"o":33.18,"t":"2026-10-15T22:00:00Z","v":4700,"vw":33.200246},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-10-15T22:15:00Z","v":100,"vw":32.9},{"c":32.56,"h":32.57,"l":32.56,"n":4,"o":32.57,"t":"2026-10-15T23:00:00Z","v":4972,"vw":32.562317},{"c":32.2613,"h":32.4,"l":32.2613,"n":2,"o":32.4,"t":"2026-10-15T23:15:00Z","v":2222,"vw":32.352185},{"c":32.29,"h":32.29,"l":32.28,"n":2,"o":32.28,"t":"2026-10-15T23:30:00Z","v":460,"vw":32.285652},{"c":32.72,"h":32.72,"l":32.49,"n":8,"o":32.49,"t":"2026-10-15T23:45:00Z","v":5730,"vw":32.679496},{"c":32.8,"h":32.8,"l":32.47,"n":5,"o":32.47,"t":"2026-10-16T09:30:00Z","v":600,"vw":32.745},{"c":32.9513,"h":32.9775,"l":32.82,"n":8,"o":32.83,"t":"2026-10-16T11:00:00Z","v":1715,"vw":32.943988},{"c":33.286,"h":33.286,"l":33.1,"n":18,"o":33.1,"t":"2026-10-16T11:15:00Z","v":8161,"vw":33.247483},{"c":33.05,"h":33.24,"l":33,"n":6,"o":33.24,"t":"2026-10-16T11:30:00Z","v":4207,"vw":33.196429},{"c":33.1,"h":33.1,"l":33.1,"n":1,"o":33.1,"t":"2026-10-16T11:45:00Z","v":100,"vw":33.1},{"c":32.82,"h":32.8518,"l":32.82,"n":3,"o":32.8518,"t":"2026-10-16T12:00:00Z","v":922,"vw":32.848081},{"c":32.81,"h":32.81,"l":32.38,"n":5,"o":32.38,"t":"2026-10-16T12:15:00Z","v":4017,"vw":32.41166},{"c":32.78,"h":33,"l":32.75,"n":31,"o":32.75,"t":"2026-10-16T12:30:00Z","v":3920,"vw":32.784015},{"c":32.4604,"h":32.8,"l":32.44,"n":6,"o":32.8,"t":"2026-10-16T12:45:00Z","v":3400,"vw":32.663353},{"c":32.2602,"h":32.2602,"l":32.2602,"n":1,"o":32.2602,"t":"2026-10-16T13:00:00Z","v":200,"vw":32.2602},{"c":32.4,"h":32.4,"l":32.27,"n":6,"o":32.27,"t":"2026-10-16T13:15:00Z","v":2350,"vw":32.278261},{"c":32.59,"h":32.645,"l":32.33,"n":94,"o":32.55,"t":"2026-10-16T13:30:00Z","v":33253,"vw":32.512852},{"c":32.479,"h":32.6795,"l":32.34,"n":100,"o":32.56,"t":"2026-10-16T13:45:00Z","v":61875,"vw":32.474513},{"c":32.45,"h":32.56,"l":32.26,"n":52,"o":32.5452,"t":"2026-10-16T14:00:00Z","v":11776,"vw":32.387873},{"c":32.45,"h":32.62,"l":32.4326,"n":45,"o":32.55,"t":"2026-10-16T14:15:00Z","v":8713,"vw":32.50509},{"c":32.57,"h":32.629,"l":32.4436,"n":68,"o":32.4688,"t":"2026-10-16T14:30:00Z","v":21991,"vw":32.51826},{"c":32.1709,"h":32.57,"l":32.16,"n":109,"o":32.54,"t":"2026-10-16T14:45:00Z","v":9011,"vw":32.304127},{"c":31.89,"h":32.1,"l":31.69,"n":155,"o":32.0998,"t":"2026-10-16T15:00:00Z","v":36432,"vw":31.864425},{"c":31.53,"h":31.91,"l":31.38,"n":284,"o":31.91,"t":"2026-10-16T15:15:00Z","v":77449,"vw":31.549595},{"c":31.88,"h":31.929,"l":31.45,"n":123,"o":31.51,"t":"2026-10-16T15:30:00Z","v":22905,"vw":31.783798},{"c":31.56,"h":32.01,"l":31.56,"n":450,"o":31.87,"t":"2026-10-16T15:45:00Z","v":91945,"vw":31.649395},{"c":31.57,"h":31.57,"l":31.315,"n":176,"o":31.555,"t":"2026-10-16T16:00:00Z","v":30208,"vw":31.405982},{"c":31.43,"h":31.5199,"l":31.36,"n":58,"o":31.5,"t":"2026-10-16T16:15:00Z","v":18888,"vw":31.418393},{"c":30.94,"h":31.54,"l":30.8452,"n":78,"o":31.305,"t":"2026-10-16T16:30:00Z","v":13515,"vw":31.099213},{"c":30.685,"h":31.1695,"l":30.5,"n":423,"o":31.14,"t":"2026-10-16T16:45:00Z","v":64576,"vw":30.652637},{"c":30.46,"h":30.69,"l":30.3901,"n":125,"o":30.69,"t":"2026-10-16T17:00:00Z","v":18709,"vw":30.513687},{"c":30.29,"h":30.46,"l":30.1,"n":163,"o":30.46,"t":"2026-10-16T17:15:00Z","v":26420,"vw":30.247015},{"c":30.88,"h":30.9883,"l":30.29,"n":200,"o":30.29,"t":"2026-10-16T17:30:00Z","v":43442,"vw":30.518097},{"c":30.47,"h":30.91,"l":30.44,"n":165,"o":30.91,"t":"2026-10-16T17:45:00Z","v":54412,"vw":30.758581},{"c":30.43,"h":30.55,"l":30.27,"n":108,"o":30.52,"t":"2026-10-16T18:00:00Z","v":15213,"vw":30.371413},{"c":30.5651,"h":30.68,"l":30.48,"n":198,"o":30.48,"t":"2026-10-16T18:15:00Z","v":53148,"vw":30.56717},{"c":30.4075,"h":30.65,"l":30.2917,"n":142,"o":30.59,"t":"2026-10-16T18:30:00Z","v":24033,"vw":30.421924},{"c":30.335,"h":30.51,"l":30.25,"n":132,"o":30.36,"t":"2026-10-16T18:45:00Z","v":18581,"vw":30.349788},{"c":30.39,"h":30.4198,"l":30.1,"n":1503,"o":30.35,"t":"2026-10-16T19:00:00Z","v":350474,"vw":30.25033},{"c":30.36,"h":30.47,"l":30.3001,"n":117,"o":30.385,"t":"2026-10-16T19:15:00Z","v":18623,"vw":30.36317},{"c":30.07,"h":30.43,"l":30.07,"n":251,"o":30.33,"t":"2026-10-16T19:30:00Z","v":63548,"vw":30.194737},{"c":30.485,"h":30.569,"l":30.06,"n":291,"o":30.07,"t":"2026-10-16T19:45:00Z","v":77080,"vw":30.235845},{"c":30.55,"h":30.55,"l":30.43,"n":17,"o":30.53,"t":"2026-10-16T20:00:00Z","v":4997,"vw":30.494277},{"c":30.464,"h":30.464,"l":30.464,"n":1,"o":30.464,"t":"2026-10-16T20:15:00Z","v":300,"vw":30.464},{"c":30.67,"h":30.67,"l":30.67,"n":3,"o":30.67,"t":"2026-10-16T20:30:00Z","v":702,"vw":30.67},{"c":30.44,"h":30.45,"l":30.44,"n":3,"o":30.45,"t":"2026-10-16T20:45:00Z","v":827,"vw":30.444088},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-16T21:15:00Z","v":225,"vw":30.21},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-16T21:30:00Z","v":300,"vw":30.6},{"c":30.2,"h":30.21,"l":30.2,"n":3,"o":30.21,"t":"2026-10-16T21:45:00Z","v":900,"vw":30.202222},{"c":31.65,"h":31.65,"l":31.65,"n":3,"o":31.65,"t":"2026-10-16T22:00:00Z","v":165,"vw":31.65},{"c":31.65,"h":32.05,"l":31.65,"n":2,"o":32.05,"t":"2026-10-16T22:15:00Z","v":567,"vw":31.75582},{"c":30.2,"h":30.22,"l":30.2,"n":2,"o":30.22,"t":"2026-10-16T22:30:00Z","v":1013,"vw":30.204205},{"c":30.8,"h":30.8,"l":30.8,"n":6,"o":30.8,"t":"2026-10-16T22:45:00Z","v":628,"vw":30.8},{"c":30.7109,"h":30.7109,"l":30.7109,"n":1,"o":30.7109,"t":"2026-10-16T23:00:00Z","v":1000,"vw":30.7109},{"c":30.65,"h":30.65,"l":30.5718,"n":3,"o":30.5718,"t":"2026-10-16T23:15:00Z","v":600,"vw":30.628673},{"c":31.12,"h":31.32,"l":30.67,"n":24,"o":31.22,"t":"2026-10-19T08:00:00Z","v":22130,"vw":31.168323},{"c":31.22,"h":31.22,"l":31.08,"n":41,"o":31.08,"t":"2026-10-19T08:15:00Z","v":12619,"vw":31.174801},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-19T10:00:00Z","v":236,"vw":30.95},{"c":30.54,"h":30.54,"l":30.46,"n":12,"o":30.48,"t":"2026-10-19T10:30:00Z","v":3006,"vw":30.474129},{"c":30.54,"h":30.54,"l":30.4,"n":3,"o":30.4,"t":"2026-10-19T10:45:00Z","v":935,"vw":30.525027},{"c":29.93,"h":29.93,"l":29.93,"n":4,"o":29.93,"t":"2026-10-19T11:00:00Z","v":251,"vw":29.93},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-19T11:15:00Z","v":400,"vw":30.23},{"c":30.203,"h":30.32,"l":30.106,"n":5,"o":30.106,"t":"2026-10-19T11:30:00Z","v":1819,"vw":30.171821},{"c":30.3019,"h":30.46,"l":30.2865,"n":18,"o":30.35,"t":"2026-10-19T11:45:00Z","v":5690,"vw":30.34643},{"c":30.31,"h":30.31,"l":30.28,"n":11,"o":30.28,"t":"2026-10-19T12:00:00Z","v":6161,"vw":30.280984},{"c":30.68,"h":30.7,"l":30.67,"n":6,"o":30.7,"t":"2026-10-19T12:15:00Z","v":7500,"vw":30.680667},{"c":30.49,"h":30.58,"l":30.49,"n":8,"o":30.53,"t":"2026-10-19T12:30:00Z","v":5690,"vw":30.533726},{"c":30.34,"h":30.34,"l":30.34,"n":4,"o":30.34,"t":"2026-10-19T12:45:00Z","v":1820,"vw":30.34},{"c":30.5,"h":30.5652,"l":30.4,"n":10,"o":30.4,"t":"2026-10-19T13:00:00Z","v":3020,"vw":30.461733},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-10-19T13:15:00Z","v":800,"vw":30.46},{"c":30.24,"h":30.49,"l":30.1,"n":233,"o":30.49,"t":"2026-10-19T13:30:00Z","v":37444,"vw":30.278028},{"c":29.94,"h":30.335,"l":29.91,"n":193,"o":30.217,"t":"2026-10-19T13:45:00Z","v":48200,"vw":30.102255},{"c":29.93,"h":29.99,"l":29.475,"n":191,"o":29.99,"t":"2026-10-19T14:00:00Z","v":59906,"vw":29.838374},{"c":29.89,"h":30.105,"l":29.8,"n":66,"o":30.05,"t":"2026-10-19T14:15:00Z","v":13442,"vw":29.967616},{"c":29.8,"h":29.8308,"l":29.55,"n":119,"o":29.75,"t":"2026-10-19T14:30:00Z","v":18841,"vw":29.713409},{"c":30.13,"h":30.51,"l":29.89,"n":71,"o":29.89,"t":"2026-10-19T14:45:00Z","v":11982,"vw":30.212555},{"c":30.12,"h":30.12,"l":30,"n":147,"o":30.04,"t":"2026-10-19T15:00:00Z","v":14857,"vw":30.055639},{"c":30.25,"h":30.32,"l":29.96,"n":95,"o":29.96,"t":"2026-10-19T15:15:00Z","v":17686,"vw":30.240023},{"c":29.832,"h":30.195,"l":29.83,"n":93,"o":30.195,"t":"2026-10-19T15:30:00Z","v":18039,"vw":29.981138},{"c":29.85,"h":29.88,"l":29.76,"n":54,"o":29.78,"t":"2026-10-19T15:45:00Z","v":27433,"vw":29.797569},{"c":30.165,"h":30.2199,"l":29.824,"n":68,"o":29.824,"t":"2026-10-19T16:00:00Z","v":11973,"vw":30.121249},{"c":30.37,"h":30.44,"l":30.19,"n":82,"o":30.19,"t":"2026-10-19T16:15:00Z","v":8221,"vw":30.346338},{"c":30.245,"h":30.27,"l":30.22,"n":37,"o":30.22,"t":"2026-10-19T16:30:00Z","v":5308,"vw":30.247634},{"c":30.175,"h":30.27,"l":30.11,"n":42,"o":30.26,"t":"2026-10-19T16:45:00Z","v":7345,"vw":30.199799},{"c":30.16,"h":30.29,"l":30.1,"n":195,"o":30.205,"t":"2026-10-19T17:00:00Z","v":39106,"vw":30.188093},{"c":30.05,"h":30.31,"l":30.04,"n":295,"o":30.145,"t":"2026-10-19T17:15:00Z","v":77210,"vw":30.207695},{"c":30.0001,"h":30.05,"l":29.885,"n":166,"o":30.02,"t":"2026-10-19T17:30:00Z","v":52275,"vw":29.964184},{"c":29.82,"h":29.94,"l":29.81,"n":129,"o":29.94,"t":"2026-10-19T17:45:00Z","v":22236,"vw":29.855874},{"c":29.82,"h":29.99,"l":29.81,"n":100,"o":29.84,"t":"2026-10-19T18:00:00Z","v":16475,"vw":29.873164},{"c":29.59,"h":29.85,"l":29.54,"n":269,"o":29.8,"t":"2026-10-19T18:15:00Z","v":55451,"vw":29.679443},{"c":29.88,"h":29.88,"l":29.62,"n":93,"o":29.67,"t":"2026-10-19T18:30:00Z","v":15367,"vw":29.687112},{"c":29.955,"h":29.99,"l":29.89,"n":66,"o":29.89,"t":"2026-10-19T18:45:00Z","v":3483,"vw":29.933542},{"c":29.92,"h":29.93,"l":29.83,"n":94,"o":29.93,"t":"2026-10-19T19:00:00Z","v":6938,"vw":29.909079},{"c":29.935,"h":30.0999,"l":29.935,"n":76,"o":29.95,"t":"2026-10-19T19:15:00Z","v":5095,"vw":29.999088},{"c":30.09,"h":30.09,"l":29.877,"n":190,"o":29.93,"t":"2026-10-19T19:30:00Z","v":20588,"vw":30.016979},{"c":29.84,"h":30.0999,"l":29.69,"n":489,"o":30.04,"t":"2026-10-19T19:45:00Z","v":72067,"vw":29.810199},{"c":29.8,"h":29.85,"l":29.771,"n":27,"o":29.79,"t":"2026-10-19T20:00:00Z","v":4308,"vw":29.798703},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-10-19T20:15:00Z","v":500,"vw":30.38},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-19T21:00:00Z","v":100,"vw":30},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-10-19T21:45:00Z","v":100,"vw":30.1},{"c":30.8,"h":30.8,"l":30.39,"n":5,"o":30.39,"t":"2026-10-19T22:00:00Z","v":1299,"vw":30.639652},{"c":31.0794,"h":31.1,"l":30.94,"n":19,"o":30.99,"t":"2026-10-19T22:15:00Z","v":10211,"vw":31.050455},{"c":30.4004,"h":30.43,"l":30.4004,"n":9,"o":30.43,"t":"2026-10-19T23:45:00Z","v":4550,"vw":30.424224},{"c":29.89,"h":29.89,"l":29.89,"n":1,"o":29.89,"t":"2026-10-20T08:00:00Z","v":100,"vw":29.89},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-20T08:30:00Z","v":140,"vw":30},{"c":29.98,"h":29.98,"l":29.98,"n":3,"o":29.98,"t":"2026-10-20T10:30:00Z","v":230,"vw":29.98},{"c":30.45,"h":30.45,"l":30.38,"n":17,"o":30.38,"t":"2026-10-20T11:00:00Z","v":509,"vw":30.415},{"c":30.38,"h":30.47,"l":30.38,"n":2,"o":30.47,"t":"2026-10-20T11:15:00Z","v":1100,"vw":30.388182},{"c":30.234,"h":30.234,"l":30.23,"n":5,"o":30.23,"t":"2026-10-20T11:45:00Z","v":1868,"vw":30.231859},{"c":30.34,"h":30.34,"l":30.26,"n":2,"o":30.26,"t":"2026-10-20T12:00:00Z","v":670,"vw":30.292239},{"c":30.79,"h":30.79,"l":30.28,"n":531,"o":30.28,"t":"2026-10-20T12:15:00Z","v":16873,"vw":30.750994},{"c":30.78,"h":30.78,"l":30.73,"n":6,"o":30.73,"t":"2026-10-20T12:45:00Z","v":2029,"vw":30.772204},{"c":30.44,"h":30.53,"l":30.44,"n":5,"o":30.53,"t":"2026-10-20T13:00:00Z","v":3232,"vw":30.477456},{"c":30.402,"h":30.42,"l":30.38,"n":9,"o":30.4,"t":"2026-10-20T13:15:00Z","v":6599,"vw":30.397939},{"c":30.705,"h":30.79,"l":30.27,"n":699,"o":30.45,"t":"2026-10-20T13:30:00Z","v":328732,"vw":30.590387},{"c":31.555,"h":31.5891,"l":30.799,"n":506,"o":30.799,"t":"2026-10-20T13:45:00Z","v":229806,"vw":30.999115},{"c":32.77,"h":32.79,"l":31.5,"n":375,"o":31.56,"t":"2026-10-20T14:00:00Z","v":91622,"vw":32.415381},{"c":32.39,"h":32.9084,"l":32.215,"n":266,"o":32.85,"t":"2026-10-20T14:15:00Z","v":47876,"vw":32.50797},{"c":32.48,"h":32.67,"l":32.2308,"n":275,"o":32.44,"t":"2026-10-20T14:30:00Z","v":46885,"vw":32.468616},{"c":32.67,"h":32.735,"l":32.265,"n":189,"o":32.47,"t":"2026-10-20T14:45:00Z","v":60683,"vw":32.503317},{"c":31.695,"h":32.645,"l":31.45,"n":400,"o":32.645,"t":"2026-10-20T15:00:00Z","v":93543,"vw":32.244146},{"c":31.7,"h":32.14,"l":31.5571,"n":404,"o":31.645,"t":"2026-10-20T15:15:00Z","v":100050,"vw":31.760565},{"c":31.65,"h":31.75,"l":31.53,"n":151,"o":31.655,"t":"2026-10-20T15:30:00Z","v":20247,"vw":31.645148},{"c":31.78,"h":31.8,"l":31.2715,"n":175,"o":31.53,"t":"2026-10-20T15:45:00Z","v":37841,"vw":31.533476},{"c":31.67,"h":31.93,"l":31.57,"n":113,"o":31.785,"t":"2026-10-20T16:00:00Z","v":21290,"vw":31.759505},{"c":31.8,"h":31.84,"l":31.56,"n":94,"o":31.79,"t":"2026-10-20T16:15:00Z","v":17284,"vw":31.702343},{"c":32.05,"h":32.14,"l":31.85,"n":55,"o":31.85,"t":"2026-10-20T16:30:00Z","v":14129,"vw":32.047246},{"c":32.19,"h":32.38,"l":32.04,"n":237,"o":32.08,"t":"2026-10-20T16:45:00Z","v":61110,"vw":32.271974},{"c":32.34,"h":32.424,"l":32.05,"n":108,"o":32.19,"t":"2026-10-20T17:00:00Z","v":27906,"vw":32.312723},{"c":32.45,"h":32.5,"l":32.38,"n":74,"o":32.43,"t":"2026-10-20T17:15:00Z","v":15782,"vw":32.446044},{"c":32.38,"h":32.45,"l":32.32,"n":90,"o":32.41,"t":"2026-10-20T17:30:00Z","v":13389,"vw":32.405332},{"c":32.535,"h":32.535,"l":32.4,"n":111,"o":32.41,"t":"2026-10-20T17:45:00Z","v":32043,"vw":32.463154},{"c":32.48,"h":32.54,"l":32.35,"n":240,"o":32.54,"t":"2026-10-20T18:00:00Z","v":46318,"vw":32.444719},{"c":32,"h":32.49,"l":31.97,"n":90,"o":32.489,"t":"2026-10-20T18:15:00Z","v":24683,"vw":32.225234},{"c":32.02,"h":32.23,"l":32.02,"n":60,"o":32.13,"t":"2026-10-20T18:30:00Z","v":8505,"vw":32.126555},{"c":32.12,"h":32.16,"l":32.015,"n":65,"o":32.015,"t":"2026-10-20T18:45:00Z","v":21726,"vw":32.071229},{"c":32.095,"h":32.15,"l":32,"n":133,"o":32.14,"t":"2026-10-20T19:00:00Z","v":18192,"vw":32.089506},{"c":31.7719,"h":32.1,"l":31.6905,"n":85,"o":32.09,"t":"2026-10-20T19:15:00Z","v":14321,"vw":31.899494},{"c":31.99,"h":31.99,"l":31.76,"n":158,"o":31.76,"t":"2026-10-20T19:30:00Z","v":32450,"vw":31.934768},{"c":32.2,"h":32.31,"l":32.0001,"n":456,"o":32.02,"t":"2026-10-20T19:45:00Z","v":47007,"vw":32.209669},{"c":32.28,"h":32.4331,"l":32.26,"n":15,"o":32.26,"t":"2026-10-20T20:00:00Z","v":7071,"vw":32.368164},{"c":32.42,"h":32.42,"l":32.22,"n":10,"o":32.23,"t":"2026-10-20T20:15:00Z","v":1551,"vw":32.290267},{"c":33,"h":33,"l":32.5,"n":24,"o":32.5,"t":"2026-10-20T20:30:00Z","v":2446,"vw":32.732846},{"c":33.1,"h":33.1294,"l":33.05,"n":12,"o":33.05,"t":"2026-10-20T20:45:00Z","v":5402,"vw":33.104761},{"c":33.2201,"h":33.2201,"l":33.02,"n":15,"o":33.08,"t":"2026-10-20T21:00:00Z","v":3377,"vw":33.154973},{"c":33.3,"h":34,"l":33.3,"n":9,"o":33.4,"t":"2026-10-20T21:15:00Z","v":3252,"vw":33.397444},{"c":33.5,"h":34,"l":33,"n":18,"o":33.8965,"t":"2026-10-20T21:30:00Z","v":10302,"vw":33.301589},{"c":33.89,"h":33.9841,"l":33.38,"n":14,"o":33.38,"t":"2026-10-20T21:45:00Z","v":5923,"vw":33.54795},{"c":33.86,"h":33.9996,"l":33.7,"n":7,"o":33.7,"t":"2026-10-20T22:00:00Z","v":984,"vw":33.851564},{"c":33.88,"h":33.9767,"l":33.8,"n":13,"o":33.86,"t":"2026-10-20T22:15:00Z","v":3902,"vw":33.83058},{"c":33.99,"h":33.99,"l":33.9,"n":9,"o":33.9,"t":"2026-10-20T22:30:00Z","v":3948,"vw":33.925128},{"c":33.56,"h":33.99,"l":33.53,"n":22,"o":33.99,"t":"2026-10-20T22:45:00Z","v":4879,"vw":33.759523},{"c":33.5582,"h":33.5582,"l":33.35,"n":7,"o":33.35,"t":"2026-10-20T23:00:00Z","v":1616,"vw":33.478119},{"c":33.6343,"h":33.698,"l":33.6343,"n":2,"o":33.698,"t":"2026-10-20T23:15:00Z","v":253,"vw":33.660233},{"c":33.688,"h":33.7,"l":33.4465,"n":17,"o":33.7,"t":"2026-10-20T23:30:00Z","v":3250,"vw":33.682969},{"c":33.6896,"h":33.6896,"l":33.53,"n":5,"o":33.53,"t":"2026-10-20T23:45:00Z","v":418,"vw":33.616523},{"c":33.91,"h":33.91,"l":33.91,"n":3,"o":33.91,"t":"2026-10-21T08:30:00Z","v":2000,"vw":33.91},{"c":33.7,"h":33.7,"l":33.7,"n":23,"o":33.7,"t":"2026-10-21T08:45:00Z","v":4200,"vw":33.7},{"c":34,"h":34,"l":33.49,"n":14,"o":33.7,"t":"2026-10-21T09:00:00Z","v":3277,"vw":33.771865},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-21T09:15:00Z","v":380,"vw":33.69},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-10-21T09:30:00Z","v":1471,"vw":33.98},{"c":33.75,"h":33.75,"l":33.6,"n":2,"o":33.6,"t":"2026-10-21T09:45:00Z","v":367,"vw":33.640872},{"c":34.2,"h":34.2,"l":34.1,"n":4,"o":34.1649,"t":"2026-10-21T11:00:00Z","v":1523,"vw":34.169005},{"c":34.2649,"h":34.36,"l":34.1337,"n":37,"o":34.1337,"t":"2026-10-21T11:15:00Z","v":26256,"vw":34.297994},{"c":34.24,"h":34.25,"l":34.2,"n":8,"o":34.25,"t":"2026-10-21T11:30:00Z","v":2651,"vw":34.236038},{"c":34.3266,"h":34.3266,"l":34.28,"n":10,"o":34.28,"t":"2026-10-21T11:45:00Z","v":1320,"vw":34.309898},{"c":34.26,"h":34.32,"l":34.18,"n":15,"o":34.18,"t":"2026-10-21T12:00:00Z","v":3786,"vw":34.270768},{"c":34.53,"h":34.6,"l":34.23,"n":19,"o":34.2999,"t":"2026-10-21T12:15:00Z","v":3620,"vw":34.390666},{"c":34.55,"h":34.55,"l":34.43,"n":46,"o":34.45,"t":"2026-10-21T12:30:00Z","v":17438,"vw":34.463245},{"c":34.4842,"h":34.51,"l":34.4,"n":21,"o":34.4,"t":"2026-10-21T12:45:00Z","v":3321,"vw":34.471883},{"c":34.965,"h":35.17,"l":34.9608,"n":26,"o":35.17,"t":"2026-10-21T13:00:00Z","v":4503,"vw":35.029731},{"c":35.12,"h":35.3435,"l":35,"n":33,"o":35,"t":"2026-10-21T13:15:00Z","v":9549,"vw":35.195806},{"c":34.785,"h":35.13,"l":34.48,"n":534,"o":35.13,"t":"2026-10-21T13:30:00Z","v":100273,"vw":34.816276},{"c":35.055,"h":35.22,"l":34.69,"n":797,"o":34.795,"t":"2026-10-21T13:45:00Z","v":126001,"vw":34.967557},{"c":34.87,"h":35.09,"l":34.62,"n":532,"o":35.079,"t":"2026-10-21T14:00:00Z","v":87079,"vw":34.839912},{"c":34.9018,"h":35.065,"l":34.6501,"n":498,"o":34.925,"t":"2026-10-21T14:15:00Z","v":88305,"vw":34.878094},{"c":35.12,"h":35.21,"l":34.92,"n":265,"o":34.97,"t":"2026-10-21T14:30:00Z","v":45232,"vw":35.082555},{"c":35.35,"h":35.48,"l":35.085,"n":449,"o":35.16,"t":"2026-10-21T14:45:00Z","v":93547,"vw":35.24674},{"c":35.75,"h":35.78,"l":35.41,"n":582,"o":35.41,"t":"2026-10-21T15:00:00Z","v":88599,"vw":35.581992},{"c":35.55,"h":35.75,"l":35.3,"n":472,"o":35.72,"t":"2026-10-21T15:15:00Z","v":71237,"vw":35.578424},{"c":35.7526,"h":35.93,"l":35.56,"n":252,"o":35.56,"t":"2026-10-21T15:30:00Z","v":64928,"vw":35.828629},{"c":35.82,"h":35.96,"l":35.69,"n":163,"o":35.85,"t":"2026-10-21T15:45:00Z","v":33757,"vw":35.839039},{"c":35.716,"h":35.92,"l":35.63,"n":420,"o":35.75,"t":"2026-10-21T16:00:00Z","v":128274,"vw":35.760433},{"c":35.755,"h":35.8725,"l":35.66,"n":442,"o":35.72,"t":"2026-10-21T16:15:00Z","v":72354,"vw":35.757356},{"c":35.61,"h":35.92,"l":35.56,"n":462,"o":35.75,"t":"2026-10-21T16:30:00Z","v":71246,"vw":35.685268},{"c":35.705,"h":35.82,"l":35.57,"n":493,"o":35.68,"t":"2026-10-21T16:45:00Z","v":122725,"vw":35.696352},{"c":35.92,"h":35.9298,"l":35.54,"n":415,"o":35.71,"t":"2026-10-21T17:00:00Z","v":86447,"vw":35.694238},{"c":36.175,"h":36.26,"l":35.88,"n":509,"o":35.89,"t":"2026-10-21T17:15:00Z","v":100813,"vw":36.036816},{"c":36.42,"h":36.46,"l":36.155,"n":541,"o":36.225,"t":"2026-10-21T17:30:00Z","v":89285,"vw":36.321521},{"c":36.36,"h":36.55,"l":36.22,"n":547,"o":36.44,"t":"2026-10-21T17:45:00Z","v":99090,"vw":36.38593},{"c":36.22,"h":36.43,"l":36.175,"n":419,"o":36.43,"t":"2026-10-21T18:00:00Z","v":75421,"vw":36.299015},{"c":36.35,"h":36.37,"l":36.1,"n":428,"o":36.22,"t":"2026-10-21T18:15:00Z","v":80173,"vw":36.251454},{"c":36.24,"h":36.5,"l":36.235,"n":555,"o":36.37,"t":"2026-10-21T18:30:00Z","v":84951,"vw":36.37574},{"c":35.7606,"h":36.295,"l":35.735,"n":528,"o":36.2275,"t":"2026-10-21T18:45:00Z","v":124490,"vw":36.011133},{"c":35.83,"h":35.89,"l":35.57,"n":411,"o":35.76,"t":"2026-10-21T19:00:00Z","v":72523,"vw":35.710364},{"c":36.095,"h":36.1079,"l":35.875,"n":799,"o":35.88,"t":"2026-10-21T19:15:00Z","v":128785,"vw":35.997609},{"c":36.035,"h":36.22,"l":36.03,"n":551,"o":36.11,"t":"2026-10-21T19:30:00Z","v":86710,"vw":36.100278},{"c":36.275,"h":36.32,"l":35.98,"n":829,"o":36,"t":"2026-10-21T19:45:00Z","v":250085,"vw":36.150519},{"c":36.24,"h":36.3,"l":36.24,"n":15,"o":36.28,"t":"2026-10-21T20:00:00Z","v":2913,"vw":36.277071},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-10-21T20:15:00Z","v":150,"vw":35.94},{"c":36.22,"h":36.22,"l":36.15,"n":18,"o":36.15,"t":"2026-10-21T20:30:00Z","v":4701,"vw":36.199197},{"c":35.99,"h":36,"l":35.99,"n":3,"o":36,"t":"2026-10-21T20:45:00Z","v":373,"vw":35.992688},{"c":36.0066,"h":36.2,"l":36.0066,"n":3,"o":36.2,"t":"2026-10-21T21:15:00Z","v":441,"vw":36.050958},{"c":36.9065,"h":36.9065,"l":36.9065,"n":1,"o":36.9065,"t":"2026-10-21T21:30:00Z","v":300,"vw":36.9065},{"c":36.25,"h":36.32,"l":36.25,"n":5,"o":36.32,"t":"2026-10-21T21:45:00Z","v":1138,"vw":36.295455},{"c":35.99,"h":36,"l":35.99,"n":2,"o":36,"t":"2026-10-21T22:00:00Z","v":200,"vw":35.995},{"c":36.16,"h":36.16,"l":36.16,"n":1,"o":36.16,"t":"2026-10-21T22:15:00Z","v":5500,"vw":36.16},{"c":35.79,"h":35.83,"l":35.79,"n":2,"o":35.83,"t":"2026-10-21T22:30:00Z","v":250,"vw":35.806},{"c":35.7285,"h":35.78,"l":35.7285,"n":3,"o":35.78,"t":"2026-10-21T22:45:00Z","v":235,"vw":35.75425},{"c":35.49,"h":35.7,"l":35.49,"n":7,"o":35.6005,"t":"2026-10-21T23:00:00Z","v":9096,"vw":35.579826},{"c":35,"h":35.5181,"l":35,"n":14,"o":35.5,"t":"2026-10-21T23:15:00Z","v":2684,"vw":35.31055},{"c":35,"h":35,"l":34.7351,"n":8,"o":34.7351,"t":"2026-10-21T23:30:00Z","v":5064,"vw":34.811213},{"c":34.9243,"h":35.2,"l":34.7,"n":21,"o":34.9158,"t":"2026-10-21T23:45:00Z","v":2014,"vw":34.910349},{"c":33.85,"h":34.22,"l":33.61,"n":26,"o":33.95,"t":"2026-10-22T08:00:00Z","v":10639,"vw":33.800907},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-10-22T08:15:00Z","v":2225,"vw":33.7},{"c":33.75,"h":33.75,"l":33.09,"n":18,"o":33.66,"t":"2026-10-22T08:30:00Z","v":1518,"vw":33.457846},{"c":33.27,"h":33.4,"l":33.15,"n":3,"o":33.15,"t":"2026-10-22T08:45:00Z","v":350,"vw":33.255714},{"c":32.6,"h":32.87,"l":32.6,"n":4,"o":32.84,"t":"2026-10-22T09:00:00Z","v":400,"vw":32.755},{"c":33,"h":33.01,"l":33,"n":40,"o":33.01,"t":"2026-10-22T09:15:00Z","v":10207,"vw":33.000203},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-22T09:30:00Z","v":5000,"vw":33},{"c":33.25,"h":33.25,"l":33,"n":24,"o":33,"t":"2026-10-22T09:45:00Z","v":20095,"vw":33.246188},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-22T10:00:00Z","v":300,"vw":33.5},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-22T10:15:00Z","v":205,"vw":33.4},{"c":33.47,"h":33.49,"l":33.38,"n":30,"o":33.38,"t":"2026-10-22T10:30:00Z","v":5197,"vw":33.45912},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-22T10:45:00Z","v":2500,"vw":33.25},{"c":33.51,"h":34.5905,"l":33.39,"n":17,"o":33.47,"t":"2026-10-22T11:00:00Z","v":2282,"vw":33.644509},{"c":33.45,"h":33.5,"l":33.3,"n":14,"o":33.35,"t":"2026-10-22T11:15:00Z","v":6130,"vw":33.396487},{"c":33.6,"h":33.6342,"l":33.55,"n":8,"o":33.62,"t":"2026-10-22T11:30:00Z","v":3170,"vw":33.614435},{"c":33.46,"h":33.49,"l":33.44,"n":6,"o":33.49,"t":"2026-10-22T11:45:00Z","v":3600,"vw":33.476798},{"c":33.5551,"h":33.5551,"l":33.2109,"n":30,"o":33.36,"t":"2026-10-22T12:00:00Z","v":15527,"vw":33.250209},{"c":33.3655,"h":33.55,"l":33.3501,"n":8,"o":33.55,"t":"2026-10-22T12:15:00Z","v":7019,"vw":33.444491},{"c":33.29,"h":33.41,"l":33.29,"n":67,"o":33.41,"t":"2026-10-22T12:30:00Z","v":6601,"vw":33.343029},{"c":33.35,"h":33.35,"l":33.28,"n":16,"o":33.3472,"t":"2026-10-22T12:45:00Z","v":3565,"vw":33.342617},{"c":32.96,"h":33.24,"l":32.76,"n":31,"o":33.24,"t":"2026-10-22T13:00:00Z","v":6183,"vw":32.974982},{"c":33.2199,"h":33.22,"l":32.8539,"n":21,"o":32.92,"t":"2026-10-22T13:15:00Z","v":5936,"vw":33.013263},{"c":33.28,"h":33.48,"l":33.09,"n":900,"o":33.31,"t":"2026-10-22T13:30:00Z","v":218639,"vw":33.271793},{"c":33.46,"h":33.6,"l":33,"n":789,"o":33.28,"t":"2026-10-22T13:45:00Z","v":133157,"vw":33.266358},{"c":33.37,"h":33.6,"l":33.33,"n":381,"o":33.46,"t":"2026-10-22T14:00:00Z","v":53899,"vw":33.467773},{"c":33.15,"h":33.3718,"l":33.09,"n":275,"o":33.32,"t":"2026-10-22T14:15:00Z","v":39334,"vw":33.227305},{"c":33.33,"h":33.355,"l":32.89,"n":897,"o":33.15,"t":"2026-10-22T14:30:00Z","v":303141,"vw":33.016254},{"c":33,"h":33.3,"l":32.975,"n":118,"o":33.3,"t":"2026-10-22T14:45:00Z","v":15304,"vw":33.052264},{"c":32.426,"h":33.095,"l":32.426,"n":336,"o":33.0201,"t":"2026-10-22T15:00:00Z","v":117681,"vw":32.735123},{"c":32.6,"h":32.92,"l":32.43,"n":153,"o":32.43,"t":"2026-10-22T15:15:00Z","v":25716,"vw":32.787532},{"c":32.73,"h":32.85,"l":32.55,"n":75,"o":32.55,"t":"2026-10-22T15:30:00Z","v":14058,"vw":32.729074},{"c":32.81,"h":32.8687,"l":32.6,"n":57,"o":32.6,"t":"2026-10-22T15:45:00Z","v":14096,"vw":32.75183},{"c":32.79,"h":33.025,"l":32.75,"n":132,"o":32.86,"t":"2026-10-22T16:00:00Z","v":39266,"vw":32.869698},{"c":32.82,"h":32.89,"l":32.7652,"n":72,"o":32.78,"t":"2026-10-22T16:15:00Z","v":13947,"vw":32.826364},{"c":32.5,"h":32.8,"l":32.49,"n":279,"o":32.8,"t":"2026-10-22T16:30:00Z","v":75867,"vw":32.655679},{"c":32.15,"h":32.425,"l":31.85,"n":259,"o":32.41,"t":"2026-10-22T16:45:00Z","v":83632,"vw":32.050785},{"c":31.83,"h":32.19,"l":31.81,"n":166,"o":32.18,"t":"2026-10-22T17:00:00Z","v":60355,"vw":32.12974},{"c":32.055,"h":32.17,"l":31.84,"n":114,"o":31.84,"t":"2026-10-22T17:15:00Z","v":17324,"vw":32.06921},{"c":31.905,"h":32.09,"l":31.8286,"n":58,"o":32.01,"t":"2026-10-22T17:30:00Z","v":8118,"vw":31.914044},{"c":31.76,"h":32.09,"l":31.76,"n":35,"o":31.99,"t":"2026-10-22T17:45:00Z","v":5966,"vw":31.880926},{"c":31.77,"h":31.8624,"l":31.51,"n":377,"o":31.86,"t":"2026-10-22T18:00:00Z","v":135096,"vw":31.686144},{"c":32.065,"h":32.15,"l":31.77,"n":134,"o":31.78,"t":"2026-10-22T18:15:00Z","v":22221,"vw":32.041339},{"c":32.205,"h":32.205,"l":32.0039,"n":129,"o":32.02,"t":"2026-10-22T18:30:00Z","v":43414,"vw":32.10805},{"c":32.415,"h":32.6,"l":32.245,"n":289,"o":32.245,"t":"2026-10-22T18:45:00Z","v":73800,"vw":32.471842},{"c":32.235,"h":32.44,"l":32.1001,"n":101,"o":32.42,"t":"2026-10-22T19:00:00Z","v":19872,"vw":32.286139},{"c":32.58,"h":32.58,"l":32.22,"n":67,"o":32.22,"t":"2026-10-22T19:15:00Z","v":10846,"vw":32.410707},{"c":32.2,"h":32.5895,"l":32.09,"n":322,"o":32.58,"t":"2026-10-22T19:30:00Z","v":74391,"vw":32.27269},{"c":32.34,"h":32.375,"l":32.046,"n":830,"o":32.22,"t":"2026-10-22T19:45:00Z","v":158102,"vw":32.223},{"c":32.31,"h":32.42,"l":32.31,"n":26,"o":32.42,"t":"2026-10-22T20:00:00Z","v":15041,"vw":32.398092},{"c":32.04,"h":32.04,"l":31.12,"n":4,"o":31.12,"t":"2026-10-22T20:30:00Z","v":380,"vw":31.709744},{"c":32.2,"h":32.2,"l":32.02,"n":31,"o":32.04,"t":"2026-10-22T20:45:00Z","v":10038,"vw":32.147584},{"c":32.03,"h":32.48,"l":32.03,"n":3,"o":32.1,"t":"2026-10-22T21:00:00Z","v":1400,"vw":32.133214},{"c":32.7035,"h":32.7035,"l":32.67,"n":3,"o":32.67,"t":"2026-10-22T21:15:00Z","v":2360,"vw":32.672271},{"c":33.17,"h":33.17,"l":33.16,"n":3,"o":33.16,"t":"2026-10-22T21:30:00Z","v":503,"vw":33.165},{"c":32.46,"h":33.17,"l":32.44,"n":60,"o":33.17,"t":"2026-10-22T21:45:00Z","v":5437,"vw":32.488233},{"c":32.05,"h":32.31,"l":32.05,"n":5,"o":32.31,"t":"2026-10-22T22:30:00Z","v":800,"vw":32.108684},{"c":32.07,"h":32.07,"l":32.07,"n":1,"o":32.07,"t":"2026-10-22T22:45:00Z","v":200,"vw":32.07},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-22T23:00:00Z","v":100,"vw":32.21},{"c":32.0601,"h":32.0601,"l":32.0601,"n":2,"o":32.0601,"t":"2026-10-22T23:15:00Z","v":101,"vw":32.0601},{"c":32.342,"h":32.342,"l":32.07,"n":2,"o":32.07,"t":"2026-10-22T23:30:00Z","v":750,"vw":32.1788},{"c":32.19,"h":32.19,"l":32.19,"n":1,"o":32.19,"t":"2026-10-22T23:45:00Z","v":254,"vw":32.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6219040288670565,"strike":59.562770016446805,"iv":1.4512253895951164,"gamma":0.012079286348610484,"theta":-0.04107971656017453,"vega":0.014961490755389759,"rho":0.0020239543683617774,"breakevenPct":86.96698988913907},{"delta":0.15,"premium":1.0822629995788442,"strike":58.98254399298364,"iv":1.674867890537008,"gamma":0.014088075626797333,"theta":-0.06256604318910614,"vega":0.02007130415798062,"rho":0.0029297420302449176,"breakevenPct":86.5946163173734},{"delta":0.2,"premium":1.5426219702906319,"strike":58.40231796952048,"iv":1.8985103914788994,"gamma":0.016096864904984184,"theta":-0.08405236981803774,"vega":0.025181117560571474,"rho":0.0038355296921280587,"breakevenPct":86.22224274560772},{"delta":0.25,"premium":1.5253225612063033,"strike":45.200937076785834,"iv":1.357034992380081,"gamma":0.026725052525286768,"theta":-0.06826629081751842,"vega":0.02881638916696234,"rho":0.005094527820106641,"breakevenPct":45.1576875986087},{"delta":0.3,"premium":1.891532258064516,"strike":41.99935483870968,"iv":1.313383064516129,"gamma":0.02919596774193548,"theta":-0.07226935483870968,"vega":0.031498387096774196,"rho":0.006072829500463064,"breakevenPct":36.34944733387447},{"delta":0.35,"premium":2.0925862068965513,"strike":38.63013793103448,"iv":1.159056551724138,"gamma":0.03518827586206897,"theta":-0.06815793103448275,"vega":0.03355862068965517,"rho":0.007176800259962922,"breakevenPct":26.507375389658407},{"delta":0.4,"premium":2.583333333333334,"strike":37.223333333333336,"iv":1.1961333333333333,"gamma":0.03553333333333333,"theta":-0.07333333333333335,"vega":0.03503333333333333,"rho":0.008065600203263298,"breakevenPct":23.661592627109886},{"delta":0.45,"premium":2.898245614035088,"strike":35.3359649122807,"iv":1.1252473684210527,"gamma":0.038794736842105264,"theta":-0.0708982456140351,"vega":0.03589824561403509,"rho":0.009088891009948167,"breakevenPct":18.77667140825035},{"delta":0.5,"premium":3.4229338842975205,"strike":34.00545454545455,"iv":1.141581818181818,"gamma":0.0385,"theta":-0.07259834710743801,"vega":0.0362,"rho":0.009952668017926901,"breakevenPct":16.27334088149135},{"delta":0.55,"premium":3.9549603174603183,"strike":32.656507936507936,"iv":1.1407738095238096,"gamma":0.038203968253968254,"theta":-0.07207619047619047,"vega":0.035896031746031745,"rho":0.010810914875408282,"breakevenPct":13.73553356311979},{"delta":0.6,"premium":4.544186046511627,"strike":31.343178294573644,"iv":1.1417891472868216,"gamma":0.037307751937984496,"theta":-0.07062325581395348,"vega":0.03501162790697675,"rho":0.011625684905373763,"breakevenPct":11.486065054629606},{"delta":0.65,"premium":5.287903225806452,"strike":30.026612903225807,"iv":1.1680758064516128,"gamma":0.0349241935483871,"theta":-0.06938870967741935,"vega":0.03363225806451613,"rho":0.012321184647401763,"breakevenPct":9.706480674222608},{"delta":0.7,"premium":6.240336134453781,"strike":28.601428571428574,"iv":1.2217226890756303,"gamma":0.03137899159663866,"theta":-0.06817815126050421,"vega":0.031578991596638656,"rho":0.012853497048717221,"breakevenPct":8.237852456919411},{"delta":0.75,"premium":7.107142857142857,"strike":27.15714285714286,"iv":1.2226190476190475,"gamma":0.028619047619047624,"theta":-0.06256190476190476,"vega":0.02883809523809524,"rho":0.013451549213710914,"breakevenPct":6.4438823059512815},{"delta":0.8,"premium":7.556485355648536,"strike":26.042803347280334,"iv":1.1159100418410042,"gamma":0.027622175732217574,"theta":-0.05085062761506275,"vega":0.02542050209205021,"rho":0.014375343884978995,"breakevenPct":4.3780326279244175}],"put":[{"delta":0.2,"premium":1.346919431279621,"strike":26.119644549763034,"iv":1.1101672985781992,"gamma":0.02785734597156398,"theta":-0.04799976303317536,"vega":0.0253239336492891,"rho":-0.0062312265637666465,"breakevenPct":23.042171113751433},{"delta":0.25,"premium":1.6024193548387085,"strike":27.76225806451613,"iv":1.0138129032258059,"gamma":0.03499677419354841,"theta":-0.04937741935483868,"vega":0.028870967741935483,"rho":-0.007730700408409253,"breakevenPct":18.7330266863081},{"delta":0.3,"premium":1.9770474137931033,"strike":29.029870689655173,"iv":0.9796646551724137,"gamma":0.03916508620689655,"theta":-0.052041810344827584,"vega":0.03149956896551724,"rho":-0.00931616709157108,"breakevenPct":15.958921168493102},{"delta":0.35,"premium":2.605696202531645,"strike":30.123227848101266,"iv":1.0277449367088607,"gamma":0.039702531645569625,"theta":-0.05806835443037974,"vega":0.03358670886075949,"rho":-0.011095835294663983,"breakevenPct":14.515279137714751},{"delta":0.4,"premium":3.312037037037037,"strike":31.305555555555554,"iv":1.0651666666666666,"gamma":0.03997777777777778,"theta":-0.06264814814814815,"vega":0.03507037037037037,"rho":-0.012936277254357772,"breakevenPct":13.036599818209012},{"delta":0.45,"premium":3.9433333333333334,"strike":32.51586666666667,"iv":1.0581226666666668,"gamma":0.041192,"theta":-0.06350800000000001,"vega":0.03590933333333333,"rho":-0.014719139797978177,"breakevenPct":11.237858548203368},{"delta":0.5,"premium":4.282432432432432,"strike":33.55513513513514,"iv":0.9832067567567567,"gamma":0.0447,"theta":-0.05916756756756757,"vega":0.0362,"rho":-0.016277091557605306,"breakevenPct":9.06274401148585},{"delta":0.55,"premium":4.996875000000002,"strike":34.721562500000005,"iv":0.9773250000000001,"gamma":0.04461249999999999,"theta":-0.05808750000000001,"vega":0.035884375,"rho":-0.01812252854866417,"breakevenPct":7.658628456042235},{"delta":0.6,"premium":5.803389830508475,"strike":35.93847457627119,"iv":0.9726,"gamma":0.043811864406779664,"theta":-0.05611864406779661,"vega":0.03505593220338983,"rho":-0.020039177603511902,"breakevenPct":6.383706909715089},{"delta":0.65,"premium":7.083333333333349,"strike":37.52833333333335,"iv":1.0103750000000016,"gamma":0.04044999999999993,"theta":-0.05550000000000009,"vega":0.0336,"rho":-0.022325324170351928,"breakevenPct":5.4209381795588705},{"delta":0.7,"premium":8.213235294117645,"strike":39.01455882352941,"iv":1.0070470588235294,"gamma":0.03806029411764707,"theta":-0.0515,"vega":0.03158235294117648,"rho":-0.02449497526517331,"breakevenPct":4.31399959797525},{"delta":0.75,"premium":9.79375,"strike":40.9025,"iv":1.0239056818181818,"gamma":0.034242045454545456,"theta":-0.04719545454545455,"vega":0.0288125,"rho":-0.02701691409919632,"breakevenPct":3.358962410686542},{"delta":0.8,"premium":12.245454545454537,"strike":43.62127272727272,"iv":1.074507272727272,"gamma":0.028701818181818196,"theta":-0.04294545454545451,"vega":0.025370909090909086,"rho":-0.030225064996627065,"breakevenPct":2.5293004603349307},{"delta":0.85,"premium":14.907849829351534,"strike":46.56740614334471,"iv":1.0909307167235496,"gamma":0.023578156996587035,"theta":-0.03521945392491468,"vega":0.02115972696245734,"rho":-0.033599901963479915,"breakevenPct":1.6478523951749682},{"delta":0.9,"premium":18.978841187799862,"strike":50.92277652241718,"iv":1.1215509099507126,"gamma":0.01719220151455953,"theta":-0.024902266976263982,"vega":0.015835419107336508,"rho":-0.03809968056606663,"breakevenPct":0.7644133749073551}]},"raw":{"call":[{"delta":0.1,"premium":0.6219040288670565,"strike":59.562770016446805,"iv":1.4512253895951164,"gamma":0.012079286348610484,"theta":-0.04107971656017453,"vega":0.014961490755389759,"rho":0.0020239543683617774,"breakevenPct":86.96698988913907},{"delta":0.15,"premium":1.0822629995788442,"strike":58.98254399298364,"iv":1.674867890537008,"gamma":0.014088075626797333,"theta":-0.06256604318910614,"vega":0.02007130415798062,"rho":0.0029297420302449176,"breakevenPct":86.5946163173734},{"delta":0.2,"premium":1.5426219702906319,"strike":58.40231796952048,"iv":1.8985103914788994,"gamma":0.016096864904984184,"theta":-0.08405236981803774,"vega":0.025181117560571474,"rho":0.0038355296921280587,"breakevenPct":86.22224274560772},{"delta":0.25,"premium":1.5253225612063033,"strike":45.200937076785834,"iv":1.357034992380081,"gamma":0.026725052525286768,"theta":-0.06826629081751842,"vega":0.02881638916696234,"rho":0.005094527820106641,"breakevenPct":45.1576875986087},{"delta":0.3,"premium":1.891532258064516,"strike":41.99935483870968,"iv":1.313383064516129,"gamma":0.02919596774193548,"theta":-0.07226935483870968,"vega":0.031498387096774196,"rho":0.006072829500463064,"breakevenPct":36.34944733387447},{"delta":0.35,"premium":2.0925862068965513,"strike":38.63013793103448,"iv":1.159056551724138,"gamma":0.03518827586206897,"theta":-0.06815793103448275,"vega":0.03355862068965517,"rho":0.007176800259962922,"breakevenPct":26.507375389658407},{"delta":0.4,"premium":2.583333333333334,"strike":37.223333333333336,"iv":1.1961333333333333,"gamma":0.03553333333333333,"theta":-0.07333333333333335,"vega":0.03503333333333333,"rho":0.008065600203263298,"breakevenPct":23.661592627109886},{"delta":0.45,"premium":2.898245614035088,"strike":35.3359649122807,"iv":1.1252473684210527,"gamma":0.038794736842105264,"theta":-0.0708982456140351,"vega":0.03589824561403509,"rho":0.009088891009948167,"breakevenPct":18.77667140825035},{"delta":0.5,"premium":3.4229338842975205,"strike":34.00545454545455,"iv":1.141581818181818,"gamma":0.0385,"theta":-0.07259834710743801,"vega":0.0362,"rho":0.009952668017926901,"breakevenPct":16.27334088149135},{"delta":0.55,"premium":3.9549603174603183,"strike":32.656507936507936,"iv":1.1407738095238096,"gamma":0.038203968253968254,"theta":-0.07207619047619047,"vega":0.035896031746031745,"rho":0.010810914875408282,"breakevenPct":13.73553356311979},{"delta":0.6,"premium":4.544186046511627,"strike":31.343178294573644,"iv":1.1417891472868216,"gamma":0.037307751937984496,"theta":-0.07062325581395348,"vega":0.03501162790697675,"rho":0.011625684905373763,"breakevenPct":11.486065054629606},{"delta":0.65,"premium":5.287903225806452,"strike":30.026612903225807,"iv":1.1680758064516128,"gamma":0.0349241935483871,"theta":-0.06938870967741935,"vega":0.03363225806451613,"rho":0.012321184647401763,"breakevenPct":9.706480674222608},{"delta":0.7,"premium":6.240336134453781,"strike":28.601428571428574,"iv":1.2217226890756303,"gamma":0.03137899159663866,"theta":-0.06817815126050421,"vega":0.031578991596638656,"rho":0.012853497048717221,"breakevenPct":8.237852456919411},{"delta":0.75,"premium":7.107142857142857,"strike":27.15714285714286,"iv":1.2226190476190475,"gamma":0.028619047619047624,"theta":-0.06256190476190476,"vega":0.02883809523809524,"rho":0.013451549213710914,"breakevenPct":6.4438823059512815},{"delta":0.8,"premium":7.556485355648536,"strike":26.042803347280334,"iv":1.1159100418410042,"gamma":0.027622175732217574,"theta":-0.05085062761506275,"vega":0.02542050209205021,"rho":0.014375343884978995,"breakevenPct":4.3780326279244175}],"put":[{"delta":0.2,"premium":1.346919431279621,"strike":26.119644549763034,"iv":1.1101672985781992,"gamma":0.02785734597156398,"theta":-0.04799976303317536,"vega":0.0253239336492891,"rho":-0.0062312265637666465,"breakevenPct":23.042171113751433},{"delta":0.25,"premium":1.6024193548387085,"strike":27.76225806451613,"iv":1.0138129032258059,"gamma":0.03499677419354841,"theta":-0.04937741935483868,"vega":0.028870967741935483,"rho":-0.007730700408409253,"breakevenPct":18.7330266863081},{"delta":0.3,"premium":1.9770474137931033,"strike":29.029870689655173,"iv":0.9796646551724137,"gamma":0.03916508620689655,"theta":-0.052041810344827584,"vega":0.03149956896551724,"rho":-0.00931616709157108,"breakevenPct":15.958921168493102},{"delta":0.35,"premium":2.605696202531645,"strike":30.123227848101266,"iv":1.0277449367088607,"gamma":0.039702531645569625,"theta":-0.05806835443037974,"vega":0.03358670886075949,"rho":-0.011095835294663983,"breakevenPct":14.515279137714751},{"delta":0.4,"premium":3.312037037037037,"strike":31.305555555555554,"iv":1.0651666666666666,"gamma":0.03997777777777778,"theta":-0.06264814814814815,"vega":0.03507037037037037,"rho":-0.012936277254357772,"breakevenPct":13.036599818209012},{"delta":0.45,"premium":3.9433333333333334,"strike":32.51586666666667,"iv":1.0581226666666668,"gamma":0.041192,"theta":-0.06350800000000001,"vega":0.03590933333333333,"rho":-0.014719139797978177,"breakevenPct":11.237858548203368},{"delta":0.5,"premium":4.282432432432432,"strike":33.55513513513514,"iv":0.9832067567567567,"gamma":0.0447,"theta":-0.05916756756756757,"vega":0.0362,"rho":-0.016277091557605306,"breakevenPct":9.06274401148585},{"delta":0.55,"premium":4.996875000000002,"strike":34.721562500000005,"iv":0.9773250000000001,"gamma":0.04461249999999999,"theta":-0.05808750000000001,"vega":0.035884375,"rho":-0.01812252854866417,"breakevenPct":7.658628456042235},{"delta":0.6,"premium":5.803389830508475,"strike":35.93847457627119,"iv":0.9726,"gamma":0.043811864406779664,"theta":-0.05611864406779661,"vega":0.03505593220338983,"rho":-0.020039177603511902,"breakevenPct":6.383706909715089},{"delta":0.65,"premium":7.083333333333349,"strike":37.52833333333335,"iv":1.0103750000000016,"gamma":0.04044999999999993,"theta":-0.05550000000000009,"vega":0.0336,"rho":-0.022325324170351928,"breakevenPct":5.4209381795588705},{"delta":0.7,"premium":8.213235294117645,"strike":39.01455882352941,"iv":1.0070470588235294,"gamma":0.03806029411764707,"theta":-0.0515,"vega":0.03158235294117648,"rho":-0.02449497526517331,"breakevenPct":4.31399959797525},{"delta":0.75,"premium":9.79375,"strike":40.9025,"iv":1.0239056818181818,"gamma":0.034242045454545456,"theta":-0.04719545454545455,"vega":0.0288125,"rho":-0.02701691409919632,"breakevenPct":3.358962410686542},{"delta":0.8,"premium":12.245454545454537,"strike":43.62127272727272,"iv":1.074507272727272,"gamma":0.028701818181818196,"theta":-0.04294545454545451,"vega":0.025370909090909086,"rho":-0.030225064996627065,"breakevenPct":2.5293004603349307},{"delta":0.85,"premium":14.907849829351534,"strike":46.56740614334471,"iv":1.0909307167235496,"gamma":0.023578156996587035,"theta":-0.03521945392491468,"vega":0.02115972696245734,"rho":-0.033599901963479915,"breakevenPct":1.6478523951749682},{"delta":0.9,"premium":18.978841187799862,"strike":50.92277652241718,"iv":1.1215509099507126,"gamma":0.01719220151455953,"theta":-0.024902266976263982,"vega":0.015835419107336508,"rho":-0.03809968056606663,"breakevenPct":0.7644133749073551}]}},"errors":["fundamentals:provider_http_404"],"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"}}