{"symbol":"METU","url":"https://intraalpha.com/companies/METU","capturedAt":"2026-10-21T17:48:51.230Z","state":"ready","quote":{"symbol":"METU","last_price":28.8465,"prev_close":27.78,"regular_close":28.85,"change":1.0665,"change_pct":3.8391,"regular_change":1.07,"regular_change_pct":3.8517,"extended_change":-0.0035,"extended_change_pct":-0.0121,"bid":28.86,"ask":28.88,"bid_size":100,"ask_size":400,"volume":3019670,"vwap":28.764307,"open":28.03,"high":29.26,"low":27.61,"close":28.85,"trade_count":24269,"last_trade_at":"2026-10-21T17:48:21.03494299Z","last_quote_at":"2026-10-21T17:48:50.359488359Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":554100000,"net_expense_ratio":null,"portfolio_turnover":0.62,"dividend_yield":0.0234,"inception_date":"2024-06-05","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:45:53.473Z","bars":[{"c":33.84,"h":34.26,"l":33.84,"n":330,"o":34.1345,"t":"2026-10-14T08:00:00Z","v":23560,"vw":34.120293},{"c":33.95,"h":34,"l":33.95,"n":5,"o":34,"t":"2026-10-14T08:15:00Z","v":650,"vw":33.986364},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-14T08:30:00Z","v":100,"vw":34},{"c":33.95,"h":34,"l":33.95,"n":29,"o":34,"t":"2026-10-14T08:35:00Z","v":2292,"vw":33.989839},{"c":33.94,"h":33.94,"l":33.94,"n":2,"o":33.94,"t":"2026-10-14T08:45:00Z","v":239,"vw":33.94},{"c":34.03,"h":34.03,"l":34.03,"n":2,"o":34.03,"t":"2026-10-14T09:10:00Z","v":200,"vw":34.03},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-10-14T09:15:00Z","v":100,"vw":34.03},{"c":33.81,"h":33.88,"l":33.81,"n":15,"o":33.86,"t":"2026-10-14T09:25:00Z","v":1707,"vw":33.85106},{"c":33.85,"h":33.85,"l":33.75,"n":5,"o":33.75,"t":"2026-10-14T09:30:00Z","v":500,"vw":33.797549},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-14T09:35:00Z","v":300,"vw":33.88},{"c":33.88,"h":33.88,"l":33.88,"n":3,"o":33.88,"t":"2026-10-14T09:40:00Z","v":112,"vw":33.88},{"c":33.9,"h":33.9,"l":33.9,"n":4,"o":33.9,"t":"2026-10-14T09:45:00Z","v":122,"vw":33.9},{"c":33.93,"h":33.93,"l":33.92,"n":3,"o":33.92,"t":"2026-10-14T09:50:00Z","v":222,"vw":33.92505},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-14T10:00:00Z","v":127,"vw":33.81},{"c":33.76,"h":33.76,"l":33.76,"n":3,"o":33.76,"t":"2026-10-14T10:05:00Z","v":420,"vw":33.76},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-14T10:10:00Z","v":140,"vw":33.81},{"c":33.7009,"h":33.71,"l":33.7,"n":5,"o":33.71,"t":"2026-10-14T10:25:00Z","v":1075,"vw":33.705971},{"c":33.73,"h":33.73,"l":33.71,"n":4,"o":33.71,"t":"2026-10-14T10:30:00Z","v":411,"vw":33.715},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-14T10:35:00Z","v":171,"vw":33.7},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-14T10:40:00Z","v":177,"vw":33.68},{"c":33.7,"h":33.7,"l":33.6809,"n":2,"o":33.6809,"t":"2026-10-14T10:50:00Z","v":302,"vw":33.689691},{"c":33.7,"h":33.7,"l":33.69,"n":4,"o":33.69,"t":"2026-10-14T10:55:00Z","v":310,"vw":33.695},{"c":33.6,"h":33.7141,"l":33.6,"n":29,"o":33.7141,"t":"2026-10-14T11:00:00Z","v":3602,"vw":33.652361},{"c":33.42,"h":33.42,"l":33.42,"n":4,"o":33.42,"t":"2026-10-14T11:05:00Z","v":475,"vw":33.42},{"c":33.55,"h":33.58,"l":33.55,"n":2,"o":33.58,"t":"2026-10-14T11:10:00Z","v":250,"vw":33.568},{"c":33.6582,"h":33.6582,"l":33.56,"n":31,"o":33.569,"t":"2026-10-14T11:15:00Z","v":3932,"vw":33.58633},{"c":33.5,"h":33.68,"l":33.5,"n":19,"o":33.68,"t":"2026-10-14T11:20:00Z","v":2608,"vw":33.565571},{"c":33.55,"h":33.55,"l":33.55,"n":4,"o":33.55,"t":"2026-10-14T11:25:00Z","v":712,"vw":33.55},{"c":33.53,"h":33.53,"l":33.4784,"n":4,"o":33.4784,"t":"2026-10-14T11:30:00Z","v":2421,"vw":33.48485},{"c":33.45,"h":33.5,"l":33.45,"n":6,"o":33.5,"t":"2026-10-14T11:35:00Z","v":1302,"vw":33.488462},{"c":33.44,"h":33.44,"l":33.4,"n":25,"o":33.4,"t":"2026-10-14T11:40:00Z","v":2803,"vw":33.427041},{"c":33.44,"h":33.46,"l":33.44,"n":18,"o":33.44,"t":"2026-10-14T11:45:00Z","v":5196,"vw":33.440406},{"c":33.28,"h":33.4,"l":33.28,"n":15,"o":33.4,"t":"2026-10-14T11:55:00Z","v":2650,"vw":33.355286},{"c":33.26,"h":33.28,"l":33.26,"n":39,"o":33.26,"t":"2026-10-14T12:00:00Z","v":4258,"vw":33.275912},{"c":33.3,"h":33.32,"l":33.27,"n":32,"o":33.28,"t":"2026-10-14T12:05:00Z","v":4038,"vw":33.289283},{"c":33.2218,"h":33.3,"l":33.2,"n":13,"o":33.26,"t":"2026-10-14T12:10:00Z","v":3041,"vw":33.250502},{"c":33.25,"h":33.25,"l":33.23,"n":10,"o":33.2466,"t":"2026-10-14T12:15:00Z","v":3991,"vw":33.246487},{"c":33.28,"h":33.29,"l":33.2361,"n":28,"o":33.29,"t":"2026-10-14T12:20:00Z","v":7471,"vw":33.269103},{"c":33.3083,"h":33.3083,"l":33.3083,"n":3,"o":33.3083,"t":"2026-10-14T12:25:00Z","v":1070,"vw":33.3083},{"c":33.04,"h":33.22,"l":32.98,"n":137,"o":33.19,"t":"2026-10-14T12:30:00Z","v":20655,"vw":33.033338},{"c":33.08,"h":33.1,"l":33.02,"n":53,"o":33.02,"t":"2026-10-14T12:35:00Z","v":8534,"vw":33.073292},{"c":32.92,"h":33.1,"l":32.82,"n":101,"o":33.1,"t":"2026-10-14T12:40:00Z","v":13159,"vw":32.894703},{"c":33.14,"h":33.16,"l":32.92,"n":94,"o":32.92,"t":"2026-10-14T12:45:00Z","v":20657,"vw":33.051524},{"c":33.08,"h":33.1861,"l":33.08,"n":32,"o":33.14,"t":"2026-10-14T12:50:00Z","v":4281,"vw":33.121972},{"c":33.0155,"h":33.16,"l":33,"n":43,"o":33.1093,"t":"2026-10-14T12:55:00Z","v":7474,"vw":33.075369},{"c":33.1047,"h":33.16,"l":33.09,"n":18,"o":33.1,"t":"2026-10-14T13:00:00Z","v":4853,"vw":33.113217},{"c":33.2,"h":33.24,"l":33.0019,"n":29,"o":33.1062,"t":"2026-10-14T13:05:00Z","v":5042,"vw":33.137366},{"c":33.21,"h":33.23,"l":33.14,"n":22,"o":33.14,"t":"2026-10-14T13:10:00Z","v":6319,"vw":33.195103},{"c":33.22,"h":33.2906,"l":33.2097,"n":30,"o":33.26,"t":"2026-10-14T13:15:00Z","v":9178,"vw":33.246918},{"c":33.2139,"h":33.2509,"l":33.2,"n":59,"o":33.2,"t":"2026-10-14T13:20:00Z","v":4984,"vw":33.224528},{"c":33.44,"h":33.55,"l":33.26,"n":313,"o":33.3,"t":"2026-10-14T13:25:00Z","v":34578,"vw":33.46021},{"c":32.83,"h":33.5,"l":32.691,"n":2051,"o":33.49,"t":"2026-10-14T13:30:00Z","v":275527,"vw":33.034413},{"c":32.46,"h":32.86,"l":32.2972,"n":1199,"o":32.825,"t":"2026-10-14T13:35:00Z","v":230015,"vw":32.560616},{"c":32.56,"h":32.6907,"l":32.36,"n":569,"o":32.42,"t":"2026-10-14T13:40:00Z","v":91871,"vw":32.55333},{"c":32.73,"h":32.73,"l":32.5499,"n":1089,"o":32.5499,"t":"2026-10-14T13:45:00Z","v":104728,"vw":32.663178},{"c":32.73,"h":32.81,"l":32.5,"n":1020,"o":32.69,"t":"2026-10-14T13:50:00Z","v":147626,"vw":32.673602},{"c":32.63,"h":32.74,"l":32.5263,"n":391,"o":32.74,"t":"2026-10-14T13:55:00Z","v":39163,"vw":32.599784},{"c":32.51,"h":32.7803,"l":32.5,"n":625,"o":32.68,"t":"2026-10-14T14:00:00Z","v":66211,"vw":32.618101},{"c":32.2,"h":32.55,"l":32.16,"n":825,"o":32.53,"t":"2026-10-14T14:05:00Z","v":84491,"vw":32.34428},{"c":32.285,"h":32.285,"l":32.05,"n":323,"o":32.15,"t":"2026-10-14T14:10:00Z","v":53860,"vw":32.18151},{"c":32.125,"h":32.3199,"l":32.1,"n":411,"o":32.27,"t":"2026-10-14T14:15:00Z","v":56616,"vw":32.167847},{"c":32.1069,"h":32.18,"l":32.05,"n":209,"o":32.105,"t":"2026-10-14T14:20:00Z","v":45196,"vw":32.096917},{"c":32.07,"h":32.13,"l":31.98,"n":374,"o":32.1229,"t":"2026-10-14T14:25:00Z","v":53773,"vw":32.04324},{"c":32.18,"h":32.1895,"l":32,"n":382,"o":32.08,"t":"2026-10-14T14:30:00Z","v":65477,"vw":32.121087},{"c":32.04,"h":32.2699,"l":32.0368,"n":342,"o":32.2,"t":"2026-10-14T14:35:00Z","v":37931,"vw":32.14741},{"c":32.1435,"h":32.24,"l":32.0237,"n":149,"o":32.029,"t":"2026-10-14T14:40:00Z","v":12209,"vw":32.147195},{"c":32.06,"h":32.27,"l":32.05,"n":204,"o":32.15,"t":"2026-10-14T14:45:00Z","v":23847,"vw":32.1706},{"c":32.11,"h":32.13,"l":32.025,"n":224,"o":32.065,"t":"2026-10-14T14:50:00Z","v":28318,"vw":32.090114},{"c":32.19,"h":32.23,"l":32.14,"n":120,"o":32.18,"t":"2026-10-14T14:55:00Z","v":10151,"vw":32.184082},{"c":31.99,"h":32.2508,"l":31.95,"n":136,"o":32.2508,"t":"2026-10-14T15:00:00Z","v":22464,"vw":32.087813},{"c":31.939,"h":32.02,"l":31.91,"n":230,"o":31.99,"t":"2026-10-14T15:05:00Z","v":45069,"vw":31.964371},{"c":31.8499,"h":31.9599,"l":31.76,"n":2491,"o":31.94,"t":"2026-10-14T15:10:00Z","v":316020,"vw":31.853007},{"c":31.93,"h":31.97,"l":31.87,"n":352,"o":31.89,"t":"2026-10-14T15:15:00Z","v":35951,"vw":31.913212},{"c":31.905,"h":31.91,"l":31.85,"n":142,"o":31.9,"t":"2026-10-14T15:20:00Z","v":11260,"vw":31.877316},{"c":31.84,"h":31.92,"l":31.83,"n":136,"o":31.885,"t":"2026-10-14T15:25:00Z","v":13184,"vw":31.87935},{"c":31.78,"h":31.9,"l":31.76,"n":134,"o":31.875,"t":"2026-10-14T15:30:00Z","v":13367,"vw":31.790373},{"c":31.63,"h":31.7828,"l":31.56,"n":619,"o":31.7828,"t":"2026-10-14T15:35:00Z","v":119486,"vw":31.632787},{"c":31.64,"h":31.69,"l":31.5727,"n":226,"o":31.66,"t":"2026-10-14T15:40:00Z","v":37207,"vw":31.619518},{"c":31.575,"h":31.67,"l":31.56,"n":232,"o":31.64,"t":"2026-10-14T15:45:00Z","v":24924,"vw":31.617745},{"c":31.53,"h":31.6103,"l":31.471,"n":346,"o":31.56,"t":"2026-10-14T15:50:00Z","v":51156,"vw":31.528817},{"c":31.55,"h":31.57,"l":31.48,"n":186,"o":31.53,"t":"2026-10-14T15:55:00Z","v":17839,"vw":31.521952},{"c":31.44,"h":31.5777,"l":31.4201,"n":211,"o":31.5401,"t":"2026-10-14T16:00:00Z","v":30112,"vw":31.485228},{"c":31.425,"h":31.49,"l":31.41,"n":222,"o":31.44,"t":"2026-10-14T16:05:00Z","v":29671,"vw":31.457079},{"c":31.2456,"h":31.43,"l":31.155,"n":412,"o":31.43,"t":"2026-10-14T16:10:00Z","v":50390,"vw":31.272593},{"c":31.25,"h":31.26,"l":31.15,"n":255,"o":31.25,"t":"2026-10-14T16:15:00Z","v":57633,"vw":31.198715},{"c":31.18,"h":31.29,"l":31.175,"n":275,"o":31.24,"t":"2026-10-14T16:20:00Z","v":26785,"vw":31.233529},{"c":31.29,"h":31.32,"l":31.17,"n":342,"o":31.18,"t":"2026-10-14T16:25:00Z","v":25148,"vw":31.222024},{"c":31.38,"h":31.4099,"l":31.225,"n":366,"o":31.3,"t":"2026-10-14T16:30:00Z","v":51887,"vw":31.305727},{"c":31.445,"h":31.47,"l":31.39,"n":110,"o":31.4112,"t":"2026-10-14T16:35:00Z","v":13481,"vw":31.418358},{"c":31.56,"h":31.6311,"l":31.44,"n":156,"o":31.44,"t":"2026-10-14T16:40:00Z","v":27590,"vw":31.548247},{"c":31.47,"h":31.575,"l":31.47,"n":120,"o":31.55,"t":"2026-10-14T16:45:00Z","v":11826,"vw":31.520011},{"c":31.35,"h":31.46,"l":31.35,"n":65,"o":31.455,"t":"2026-10-14T16:50:00Z","v":11544,"vw":31.407473},{"c":31.4,"h":31.4131,"l":31.33,"n":68,"o":31.36,"t":"2026-10-14T16:55:00Z","v":9094,"vw":31.37619},{"c":31.38,"h":31.465,"l":31.37,"n":70,"o":31.46,"t":"2026-10-14T17:00:00Z","v":7420,"vw":31.438364},{"c":31.44,"h":31.4498,"l":31.34,"n":81,"o":31.4,"t":"2026-10-14T17:05:00Z","v":11167,"vw":31.398521},{"c":31.35,"h":31.455,"l":31.34,"n":79,"o":31.455,"t":"2026-10-14T17:10:00Z","v":12354,"vw":31.374181},{"c":31.364,"h":31.4025,"l":31.3063,"n":74,"o":31.325,"t":"2026-10-14T17:15:00Z","v":9501,"vw":31.358459},{"c":31.32,"h":31.37,"l":31.32,"n":58,"o":31.36,"t":"2026-10-14T17:20:00Z","v":11096,"vw":31.337888},{"c":31.19,"h":31.3,"l":31.17,"n":129,"o":31.29,"t":"2026-10-14T17:25:00Z","v":23380,"vw":31.207199},{"c":31.3,"h":31.3,"l":31.1929,"n":68,"o":31.21,"t":"2026-10-14T17:30:00Z","v":12872,"vw":31.22627},{"c":31.32,"h":31.33,"l":31.29,"n":68,"o":31.3,"t":"2026-10-14T17:35:00Z","v":6693,"vw":31.313821},{"c":31.31,"h":31.315,"l":31.28,"n":42,"o":31.29,"t":"2026-10-14T17:40:00Z","v":10564,"vw":31.299893},{"c":31.4195,"h":31.42,"l":31.285,"n":72,"o":31.2867,"t":"2026-10-14T17:45:00Z","v":8682,"vw":31.344346},{"c":31.3001,"h":31.3868,"l":31.27,"n":124,"o":31.37,"t":"2026-10-14T17:50:00Z","v":19353,"vw":31.323439},{"c":31.26,"h":31.335,"l":31.26,"n":34,"o":31.32,"t":"2026-10-14T17:55:00Z","v":5596,"vw":31.314669},{"c":31.22,"h":31.24,"l":31.15,"n":113,"o":31.24,"t":"2026-10-14T18:00:00Z","v":24431,"vw":31.180583},{"c":31.289,"h":31.33,"l":31.25,"n":63,"o":31.26,"t":"2026-10-14T18:05:00Z","v":8685,"vw":31.289334},{"c":31.3705,"h":31.39,"l":31.27,"n":31,"o":31.27,"t":"2026-10-14T18:10:00Z","v":5902,"vw":31.307921},{"c":31.44,"h":31.44,"l":31.35,"n":66,"o":31.39,"t":"2026-10-14T18:15:00Z","v":6691,"vw":31.385892},{"c":31.365,"h":31.44,"l":31.365,"n":77,"o":31.44,"t":"2026-10-14T18:20:00Z","v":18399,"vw":31.407961},{"c":31.37,"h":31.39,"l":31.32,"n":79,"o":31.355,"t":"2026-10-14T18:25:00Z","v":15276,"vw":31.357809},{"c":31.3,"h":31.36,"l":31.28,"n":35,"o":31.36,"t":"2026-10-14T18:30:00Z","v":8392,"vw":31.320253},{"c":31.27,"h":31.33,"l":31.2601,"n":38,"o":31.2801,"t":"2026-10-14T18:35:00Z","v":8869,"vw":31.280393},{"c":31.24,"h":31.28,"l":31.205,"n":44,"o":31.28,"t":"2026-10-14T18:40:00Z","v":14214,"vw":31.229928},{"c":31.345,"h":31.35,"l":31.24,"n":72,"o":31.24,"t":"2026-10-14T18:45:00Z","v":25663,"vw":31.310259},{"c":31.36,"h":31.39,"l":31.3045,"n":130,"o":31.37,"t":"2026-10-14T18:50:00Z","v":15991,"vw":31.355917},{"c":31.3,"h":31.405,"l":31.27,"n":85,"o":31.3954,"t":"2026-10-14T18:55:00Z","v":18311,"vw":31.36194},{"c":31.2701,"h":31.31,"l":31.245,"n":47,"o":31.28,"t":"2026-10-14T19:00:00Z","v":11107,"vw":31.291245},{"c":31.32,"h":31.38,"l":31.2529,"n":74,"o":31.2701,"t":"2026-10-14T19:05:00Z","v":13557,"vw":31.321581},{"c":31.36,"h":31.385,"l":31.305,"n":169,"o":31.305,"t":"2026-10-14T19:10:00Z","v":32264,"vw":31.366934},{"c":31.46,"h":31.47,"l":31.345,"n":88,"o":31.37,"t":"2026-10-14T19:15:00Z","v":12253,"vw":31.41013},{"c":31.51,"h":31.5299,"l":31.43,"n":204,"o":31.465,"t":"2026-10-14T19:20:00Z","v":52903,"vw":31.479759},{"c":31.505,"h":31.5699,"l":31.48,"n":292,"o":31.5199,"t":"2026-10-14T19:25:00Z","v":120009,"vw":31.516942},{"c":31.465,"h":31.53,"l":31.4359,"n":117,"o":31.49,"t":"2026-10-14T19:30:00Z","v":21939,"vw":31.469004},{"c":31.3871,"h":31.48,"l":31.365,"n":464,"o":31.48,"t":"2026-10-14T19:35:00Z","v":98637,"vw":31.435729},{"c":31.3938,"h":31.4199,"l":31.321,"n":139,"o":31.38,"t":"2026-10-14T19:40:00Z","v":24036,"vw":31.383961},{"c":31.4999,"h":31.51,"l":31.32,"n":181,"o":31.395,"t":"2026-10-14T19:45:00Z","v":37332,"vw":31.391425},{"c":31.56,"h":31.57,"l":31.4747,"n":308,"o":31.4747,"t":"2026-10-14T19:50:00Z","v":33427,"vw":31.51767},{"c":31.475,"h":31.55,"l":31.3216,"n":520,"o":31.55,"t":"2026-10-14T19:55:00Z","v":69262,"vw":31.413102},{"c":31.44,"h":31.47,"l":31.41,"n":34,"o":31.47,"t":"2026-10-14T20:00:00Z","v":7079,"vw":31.446871},{"c":31.32,"h":31.45,"l":31.32,"n":12,"o":31.37,"t":"2026-10-14T20:05:00Z","v":927,"vw":31.371906},{"c":31.41,"h":31.41,"l":31.3779,"n":27,"o":31.4,"t":"2026-10-14T20:10:00Z","v":1710,"vw":31.405651},{"c":31.37,"h":31.4016,"l":31.37,"n":13,"o":31.4,"t":"2026-10-14T20:15:00Z","v":1233,"vw":31.394715},{"c":31.48,"h":31.48,"l":31.42,"n":42,"o":31.42,"t":"2026-10-14T20:20:00Z","v":2032,"vw":31.442889},{"c":31.4539,"h":31.4539,"l":31.4539,"n":1,"o":31.4539,"t":"2026-10-14T20:25:00Z","v":100,"vw":31.4539},{"c":31.42,"h":31.42,"l":31.42,"n":2,"o":31.42,"t":"2026-10-14T20:30:00Z","v":1516,"vw":31.42},{"c":31.5,"h":31.5,"l":31.31,"n":3,"o":31.354,"t":"2026-10-14T20:55:00Z","v":4051,"vw":31.456137},{"c":31.5,"h":31.5,"l":31.44,"n":10,"o":31.44,"t":"2026-10-14T21:05:00Z","v":4943,"vw":31.49752},{"c":31.42,"h":31.42,"l":31.42,"n":3,"o":31.42,"t":"2026-10-14T21:10:00Z","v":315,"vw":31.42},{"c":31.42,"h":31.42,"l":31.42,"n":20,"o":31.42,"t":"2026-10-14T21:15:00Z","v":316,"vw":31.42},{"c":31.41,"h":31.41,"l":31.36,"n":81,"o":31.39,"t":"2026-10-14T21:25:00Z","v":5175,"vw":31.379712},{"c":31.4,"h":31.41,"l":31.3,"n":7,"o":31.3,"t":"2026-10-14T21:35:00Z","v":11789,"vw":31.403926},{"c":31.3073,"h":31.47,"l":31.3073,"n":3,"o":31.47,"t":"2026-10-14T21:40:00Z","v":625,"vw":31.390634},{"c":31.3318,"h":31.3318,"l":31.3318,"n":3,"o":31.3318,"t":"2026-10-14T21:45:00Z","v":167,"vw":31.3318},{"c":31.311,"h":31.311,"l":31.311,"n":1,"o":31.311,"t":"2026-10-14T21:50:00Z","v":900,"vw":31.311},{"c":31.36,"h":31.45,"l":31.36,"n":12,"o":31.44,"t":"2026-10-14T22:00:00Z","v":915,"vw":31.391875},{"c":31.34,"h":31.36,"l":31.34,"n":9,"o":31.34,"t":"2026-10-14T22:05:00Z","v":548,"vw":31.344},{"c":31.23,"h":31.3,"l":31.23,"n":23,"o":31.3,"t":"2026-10-14T22:10:00Z","v":2615,"vw":31.275207},{"c":31.21,"h":31.29,"l":31.2,"n":15,"o":31.27,"t":"2026-10-14T22:15:00Z","v":3222,"vw":31.227952},{"c":31.05,"h":31.33,"l":31.05,"n":15,"o":31.33,"t":"2026-10-14T22:20:00Z","v":1277,"vw":31.12289},{"c":31.12,"h":31.12,"l":31.06,"n":14,"o":31.06,"t":"2026-10-14T22:25:00Z","v":1192,"vw":31.098},{"c":31,"h":31.0109,"l":31,"n":32,"o":31,"t":"2026-10-14T22:30:00Z","v":1497,"vw":31.002346},{"c":30.92,"h":31.12,"l":30.92,"n":9,"o":31.12,"t":"2026-10-14T22:35:00Z","v":2244,"vw":31.018987},{"c":30.95,"h":30.97,"l":30.92,"n":8,"o":30.92,"t":"2026-10-14T22:40:00Z","v":944,"vw":30.944},{"c":31,"h":31,"l":30.95,"n":13,"o":30.95,"t":"2026-10-14T22:45:00Z","v":2098,"vw":30.964358},{"c":31,"h":31.04,"l":30.9694,"n":16,"o":31.04,"t":"2026-10-14T22:50:00Z","v":10212,"vw":30.995846},{"c":31.15,"h":31.15,"l":30.96,"n":22,"o":31.09,"t":"2026-10-14T22:55:00Z","v":5125,"vw":31.02394},{"c":31.1007,"h":31.11,"l":31.1,"n":18,"o":31.1,"t":"2026-10-14T23:00:00Z","v":1566,"vw":31.10088},{"c":30.95,"h":30.95,"l":30.95,"n":5,"o":30.95,"t":"2026-10-14T23:05:00Z","v":250,"vw":30.95},{"c":30.95,"h":31,"l":30.95,"n":3,"o":31,"t":"2026-10-14T23:15:00Z","v":617,"vw":30.958333},{"c":31.05,"h":31.05,"l":30.9666,"n":3,"o":30.9666,"t":"2026-10-14T23:20:00Z","v":637,"vw":31.032581},{"c":30.99,"h":31,"l":30.99,"n":7,"o":31,"t":"2026-10-14T23:25:00Z","v":629,"vw":30.997992},{"c":30.94,"h":30.96,"l":30.94,"n":23,"o":30.96,"t":"2026-10-14T23:30:00Z","v":3563,"vw":30.947195},{"c":30.9314,"h":31,"l":30.901,"n":22,"o":30.901,"t":"2026-10-14T23:35:00Z","v":2644,"vw":30.947356},{"c":30.88,"h":30.94,"l":30.86,"n":22,"o":30.9,"t":"2026-10-14T23:40:00Z","v":2375,"vw":30.899216},{"c":30.93,"h":30.93,"l":30.81,"n":6,"o":30.81,"t":"2026-10-14T23:50:00Z","v":580,"vw":30.835918},{"c":30.6463,"h":30.8036,"l":30.6463,"n":15,"o":30.8036,"t":"2026-10-14T23:55:00Z","v":1036,"vw":30.755557},{"c":30.38,"h":30.91,"l":30.36,"n":207,"o":30.45,"t":"2026-10-15T08:00:00Z","v":27210,"vw":30.619497},{"c":30.29,"h":30.4,"l":30.29,"n":10,"o":30.39,"t":"2026-10-15T08:05:00Z","v":1775,"vw":30.372121},{"c":30.4,"h":30.4,"l":30.28,"n":30,"o":30.31,"t":"2026-10-15T08:10:00Z","v":3731,"vw":30.364306},{"c":30.48,"h":30.62,"l":30.4427,"n":28,"o":30.48,"t":"2026-10-15T08:25:00Z","v":2898,"vw":30.5513},{"c":30.5,"h":30.5,"l":30.5,"n":3,"o":30.5,"t":"2026-10-15T08:30:00Z","v":742,"vw":30.5},{"c":30.5,"h":30.5,"l":30.5,"n":5,"o":30.5,"t":"2026-10-15T08:35:00Z","v":358,"vw":30.5},{"c":30.51,"h":30.51,"l":30.5,"n":21,"o":30.51,"t":"2026-10-15T08:40:00Z","v":2215,"vw":30.50721},{"c":30.4717,"h":30.4717,"l":30.4717,"n":3,"o":30.4717,"t":"2026-10-15T08:45:00Z","v":213,"vw":30.4717},{"c":30.45,"h":30.46,"l":30.45,"n":8,"o":30.46,"t":"2026-10-15T08:50:00Z","v":1529,"vw":30.459314},{"c":30.53,"h":30.53,"l":30.53,"n":8,"o":30.53,"t":"2026-10-15T09:00:00Z","v":1022,"vw":30.53},{"c":30.5,"h":30.5,"l":30.486,"n":8,"o":30.5,"t":"2026-10-15T09:05:00Z","v":1630,"vw":30.495763},{"c":30.51,"h":30.51,"l":30.51,"n":4,"o":30.51,"t":"2026-10-15T09:15:00Z","v":2031,"vw":30.51},{"c":30.46,"h":30.53,"l":30.46,"n":31,"o":30.53,"t":"2026-10-15T09:20:00Z","v":50000,"vw":30.471341},{"c":30.47,"h":30.47,"l":30.47,"n":2,"o":30.47,"t":"2026-10-15T09:25:00Z","v":151,"vw":30.47},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-15T09:55:00Z","v":200,"vw":30.59},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-15T10:00:00Z","v":200,"vw":30.55},{"c":30.53,"h":30.53,"l":30.51,"n":5,"o":30.51,"t":"2026-10-15T10:05:00Z","v":2068,"vw":30.513926},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-15T10:10:00Z","v":1000,"vw":30.5},{"c":30.64,"h":30.64,"l":30.63,"n":8,"o":30.63,"t":"2026-10-15T10:25:00Z","v":520,"vw":30.635},{"c":30.7298,"h":30.7298,"l":30.7298,"n":2,"o":30.7298,"t":"2026-10-15T10:35:00Z","v":235,"vw":30.7298},{"c":30.7,"h":30.7,"l":30.64,"n":19,"o":30.68,"t":"2026-10-15T10:45:00Z","v":1671,"vw":30.684982},{"c":30.71,"h":30.71,"l":30.71,"n":5,"o":30.71,"t":"2026-10-15T10:50:00Z","v":369,"vw":30.71},{"c":30.7,"h":30.75,"l":30.7,"n":3,"o":30.75,"t":"2026-10-15T10:55:00Z","v":1200,"vw":30.704167},{"c":30.76,"h":30.81,"l":30.71,"n":26,"o":30.75,"t":"2026-10-15T11:00:00Z","v":3732,"vw":30.751984},{"c":30.66,"h":30.77,"l":30.66,"n":19,"o":30.7083,"t":"2026-10-15T11:05:00Z","v":3279,"vw":30.735705},{"c":30.68,"h":30.68,"l":30.6601,"n":5,"o":30.6601,"t":"2026-10-15T11:10:00Z","v":483,"vw":30.673337},{"c":30.75,"h":30.7646,"l":30.7,"n":23,"o":30.75,"t":"2026-10-15T11:15:00Z","v":7326,"vw":30.760708},{"c":30.7845,"h":30.7845,"l":30.71,"n":12,"o":30.71,"t":"2026-10-15T11:20:00Z","v":1529,"vw":30.730325},{"c":30.79,"h":30.79,"l":30.7423,"n":14,"o":30.7423,"t":"2026-10-15T11:25:00Z","v":2078,"vw":30.771784},{"c":30.8652,"h":30.9,"l":30.68,"n":125,"o":30.77,"t":"2026-10-15T11:30:00Z","v":13378,"vw":30.794918},{"c":30.86,"h":30.92,"l":30.86,"n":12,"o":30.92,"t":"2026-10-15T11:35:00Z","v":3806,"vw":30.910447},{"c":30.95,"h":30.962,"l":30.87,"n":37,"o":30.9162,"t":"2026-10-15T11:40:00Z","v":9845,"vw":30.933264},{"c":30.8962,"h":30.9522,"l":30.8962,"n":7,"o":30.9522,"t":"2026-10-15T11:45:00Z","v":400,"vw":30.9242},{"c":30.74,"h":30.9724,"l":30.71,"n":101,"o":30.9724,"t":"2026-10-15T11:50:00Z","v":7757,"vw":30.842754},{"c":30.7,"h":30.74,"l":30.7,"n":36,"o":30.71,"t":"2026-10-15T12:00:00Z","v":2499,"vw":30.704266},{"c":30.68,"h":30.74,"l":30.68,"n":36,"o":30.73,"t":"2026-10-15T12:05:00Z","v":14068,"vw":30.73162},{"c":30.64,"h":30.77,"l":30.64,"n":17,"o":30.71,"t":"2026-10-15T12:10:00Z","v":2113,"vw":30.669018},{"c":30.78,"h":30.78,"l":30.7,"n":11,"o":30.7,"t":"2026-10-15T12:15:00Z","v":926,"vw":30.762353},{"c":30.73,"h":30.76,"l":30.73,"n":5,"o":30.76,"t":"2026-10-15T12:20:00Z","v":369,"vw":30.745278},{"c":30.8,"h":30.8,"l":30.77,"n":5,"o":30.77,"t":"2026-10-15T12:25:00Z","v":432,"vw":30.78338},{"c":30.71,"h":30.71,"l":30.54,"n":52,"o":30.56,"t":"2026-10-15T12:30:00Z","v":4913,"vw":30.606738},{"c":30.68,"h":30.81,"l":30.65,"n":20,"o":30.74,"t":"2026-10-15T12:35:00Z","v":2501,"vw":30.68552},{"c":30.6138,"h":30.66,"l":30.57,"n":14,"o":30.651,"t":"2026-10-15T12:40:00Z","v":1518,"vw":30.62609},{"c":30.63,"h":30.63,"l":30.59,"n":35,"o":30.62,"t":"2026-10-15T12:45:00Z","v":3098,"vw":30.613753},{"c":30.54,"h":30.62,"l":30.54,"n":71,"o":30.61,"t":"2026-10-15T12:50:00Z","v":6829,"vw":30.575983},{"c":30.551,"h":30.551,"l":30.551,"n":3,"o":30.551,"t":"2026-10-15T12:55:00Z","v":125,"vw":30.551},{"c":30.56,"h":30.6665,"l":30.55,"n":60,"o":30.65,"t":"2026-10-15T13:00:00Z","v":4956,"vw":30.603445},{"c":30.72,"h":30.76,"l":30.56,"n":51,"o":30.56,"t":"2026-10-15T13:05:00Z","v":6243,"vw":30.673893},{"c":30.7,"h":30.7,"l":30.7,"n":2,"o":30.7,"t":"2026-10-15T13:10:00Z","v":150,"vw":30.7},{"c":30.6,"h":30.74,"l":30.6,"n":51,"o":30.74,"t":"2026-10-15T13:15:00Z","v":4291,"vw":30.676326},{"c":30.55,"h":30.61,"l":30.55,"n":38,"o":30.6,"t":"2026-10-15T13:20:00Z","v":4144,"vw":30.572518},{"c":30.41,"h":30.66,"l":30.41,"n":69,"o":30.55,"t":"2026-10-15T13:25:00Z","v":9823,"vw":30.568778},{"c":30.4795,"h":30.73,"l":29.6,"n":1993,"o":30.41,"t":"2026-10-15T13:30:00Z","v":244608,"vw":30.088762},{"c":30.95,"h":31.06,"l":30.45,"n":1209,"o":30.51,"t":"2026-10-15T13:35:00Z","v":134995,"vw":30.805048},{"c":30.77,"h":30.99,"l":30.69,"n":483,"o":30.91,"t":"2026-10-15T13:40:00Z","v":52883,"vw":30.858915},{"c":30.975,"h":31.12,"l":30.64,"n":668,"o":30.83,"t":"2026-10-15T13:45:00Z","v":101356,"vw":30.92942},{"c":30.82,"h":31.25,"l":30.8,"n":756,"o":30.98,"t":"2026-10-15T13:50:00Z","v":135665,"vw":31.073287},{"c":31.1,"h":31.11,"l":30.72,"n":1076,"o":30.8,"t":"2026-10-15T13:55:00Z","v":123224,"vw":30.931282},{"c":31.12,"h":31.24,"l":31,"n":897,"o":31.09,"t":"2026-10-15T14:00:00Z","v":129472,"vw":31.120591},{"c":30.99,"h":31.13,"l":30.8833,"n":570,"o":31.105,"t":"2026-10-15T14:05:00Z","v":54883,"vw":31.03003},{"c":31.065,"h":31.153,"l":30.98,"n":475,"o":31.02,"t":"2026-10-15T14:10:00Z","v":60544,"vw":31.071532},{"c":31.06,"h":31.1019,"l":30.9581,"n":149,"o":31.0738,"t":"2026-10-15T14:15:00Z","v":25497,"vw":31.024733},{"c":30.91,"h":31.0518,"l":30.8305,"n":192,"o":31.0518,"t":"2026-10-15T14:20:00Z","v":41306,"vw":30.889138},{"c":30.8775,"h":30.95,"l":30.8201,"n":224,"o":30.93,"t":"2026-10-15T14:25:00Z","v":29876,"vw":30.901289},{"c":30.93,"h":31,"l":30.85,"n":190,"o":30.85,"t":"2026-10-15T14:30:00Z","v":22230,"vw":30.917096},{"c":30.86,"h":30.925,"l":30.72,"n":210,"o":30.925,"t":"2026-10-15T14:35:00Z","v":39745,"vw":30.798727},{"c":30.94,"h":31.04,"l":30.83,"n":175,"o":30.865,"t":"2026-10-15T14:40:00Z","v":30019,"vw":30.928452},{"c":30.87,"h":30.9287,"l":30.77,"n":236,"o":30.9287,"t":"2026-10-15T14:45:00Z","v":29079,"vw":30.828958},{"c":31,"h":31.005,"l":30.82,"n":478,"o":30.88,"t":"2026-10-15T14:50:00Z","v":38722,"vw":30.93535},{"c":30.97,"h":31.015,"l":30.95,"n":81,"o":30.97,"t":"2026-10-15T14:55:00Z","v":7182,"vw":30.971622},{"c":31.0799,"h":31.0799,"l":30.87,"n":207,"o":30.95,"t":"2026-10-15T15:00:00Z","v":26624,"vw":30.942374},{"c":31.035,"h":31.185,"l":31.0313,"n":221,"o":31.1,"t":"2026-10-15T15:05:00Z","v":35471,"vw":31.114908},{"c":31.1,"h":31.1219,"l":31.05,"n":134,"o":31.05,"t":"2026-10-15T15:10:00Z","v":18553,"vw":31.091571},{"c":31.12,"h":31.17,"l":31.03,"n":330,"o":31.14,"t":"2026-10-15T15:15:00Z","v":55832,"vw":31.109626},{"c":31.25,"h":31.29,"l":31.12,"n":474,"o":31.12,"t":"2026-10-15T15:20:00Z","v":38587,"vw":31.205166},{"c":31.14,"h":31.27,"l":31.1292,"n":101,"o":31.265,"t":"2026-10-15T15:25:00Z","v":15443,"vw":31.182061},{"c":31.16,"h":31.1704,"l":31.09,"n":397,"o":31.09,"t":"2026-10-15T15:30:00Z","v":27584,"vw":31.135929},{"c":31.24,"h":31.3,"l":31.19,"n":190,"o":31.2,"t":"2026-10-15T15:35:00Z","v":32504,"vw":31.249317},{"c":31.14,"h":31.3022,"l":31.11,"n":95,"o":31.24,"t":"2026-10-15T15:40:00Z","v":12645,"vw":31.231134},{"c":31.14,"h":31.2,"l":31.14,"n":28,"o":31.14,"t":"2026-10-15T15:45:00Z","v":5037,"vw":31.156992},{"c":31.135,"h":31.16,"l":31.12,"n":46,"o":31.13,"t":"2026-10-15T15:50:00Z","v":4661,"vw":31.140823},{"c":31.22,"h":31.22,"l":31.03,"n":87,"o":31.12,"t":"2026-10-15T15:55:00Z","v":18287,"vw":31.143618},{"c":31.0516,"h":31.2073,"l":31.03,"n":96,"o":31.19,"t":"2026-10-15T16:00:00Z","v":10262,"vw":31.128413},{"c":31.05,"h":31.09,"l":31,"n":154,"o":31.05,"t":"2026-10-15T16:05:00Z","v":17830,"vw":31.038014},{"c":31.11,"h":31.134,"l":31.04,"n":65,"o":31.05,"t":"2026-10-15T16:10:00Z","v":13868,"vw":31.091121},{"c":31.155,"h":31.19,"l":31.08,"n":91,"o":31.08,"t":"2026-10-15T16:15:00Z","v":17040,"vw":31.132223},{"c":31.05,"h":31.14,"l":31.05,"n":142,"o":31.14,"t":"2026-10-15T16:20:00Z","v":11559,"vw":31.086222},{"c":31.0998,"h":31.1385,"l":31.0401,"n":60,"o":31.05,"t":"2026-10-15T16:25:00Z","v":8953,"vw":31.089615},{"c":30.97,"h":31.2,"l":30.97,"n":241,"o":31.1,"t":"2026-10-15T16:30:00Z","v":43888,"vw":31.122599},{"c":30.98,"h":31.0529,"l":30.98,"n":208,"o":30.98,"t":"2026-10-15T16:35:00Z","v":23538,"vw":31.015793},{"c":30.99,"h":30.99,"l":30.93,"n":40,"o":30.9701,"t":"2026-10-15T16:40:00Z","v":16127,"vw":30.958502},{"c":30.98,"h":31.0377,"l":30.98,"n":49,"o":31.03,"t":"2026-10-15T16:45:00Z","v":7312,"vw":31.003091},{"c":31.1,"h":31.18,"l":30.96,"n":481,"o":30.96,"t":"2026-10-15T16:50:00Z","v":52442,"vw":31.078836},{"c":31.045,"h":31.12,"l":31.03,"n":38,"o":31.11,"t":"2026-10-15T16:55:00Z","v":3962,"vw":31.062838},{"c":31.2902,"h":31.2902,"l":31.04,"n":788,"o":31.09,"t":"2026-10-15T17:00:00Z","v":63853,"vw":31.174197},{"c":31.284,"h":31.2904,"l":31.195,"n":144,"o":31.26,"t":"2026-10-15T17:05:00Z","v":21209,"vw":31.24847},{"c":31.4,"h":31.459,"l":31.28,"n":202,"o":31.28,"t":"2026-10-15T17:10:00Z","v":46405,"vw":31.344988},{"c":31.55,"h":31.63,"l":31.39,"n":355,"o":31.405,"t":"2026-10-15T17:15:00Z","v":142111,"vw":31.562581},{"c":31.7499,"h":31.79,"l":31.525,"n":427,"o":31.555,"t":"2026-10-15T17:20:00Z","v":87992,"vw":31.667045},{"c":31.6849,"h":31.96,"l":31.6117,"n":380,"o":31.745,"t":"2026-10-15T17:25:00Z","v":63151,"vw":31.736282},{"c":31.8999,"h":31.91,"l":31.71,"n":302,"o":31.71,"t":"2026-10-15T17:30:00Z","v":75263,"vw":31.825831},{"c":31.82,"h":31.92,"l":31.82,"n":149,"o":31.88,"t":"2026-10-15T17:35:00Z","v":39728,"vw":31.889177},{"c":31.86,"h":31.945,"l":31.81,"n":268,"o":31.81,"t":"2026-10-15T17:40:00Z","v":40964,"vw":31.889641},{"c":31.8361,"h":31.915,"l":31.8016,"n":161,"o":31.88,"t":"2026-10-15T17:45:00Z","v":13419,"vw":31.872898},{"c":31.76,"h":31.885,"l":31.76,"n":206,"o":31.84,"t":"2026-10-15T17:50:00Z","v":35711,"vw":31.84071},{"c":31.74,"h":31.79,"l":31.68,"n":148,"o":31.77,"t":"2026-10-15T17:55:00Z","v":29641,"vw":31.752444},{"c":31.515,"h":31.74,"l":31.515,"n":146,"o":31.73,"t":"2026-10-15T18:00:00Z","v":46105,"vw":31.61562},{"c":31.485,"h":31.59,"l":31.455,"n":137,"o":31.54,"t":"2026-10-15T18:05:00Z","v":27547,"vw":31.501519},{"c":31.4401,"h":31.48,"l":31.43,"n":45,"o":31.45,"t":"2026-10-15T18:10:00Z","v":5018,"vw":31.449046},{"c":31.4699,"h":31.4999,"l":31.43,"n":71,"o":31.44,"t":"2026-10-15T18:15:00Z","v":7056,"vw":31.452234},{"c":31.4681,"h":31.51,"l":31.4681,"n":50,"o":31.475,"t":"2026-10-15T18:20:00Z","v":14709,"vw":31.495347},{"c":31.49,"h":31.5,"l":31.465,"n":79,"o":31.48,"t":"2026-10-15T18:25:00Z","v":6543,"vw":31.483775},{"c":31.57,"h":31.61,"l":31.3925,"n":527,"o":31.5,"t":"2026-10-15T18:30:00Z","v":59922,"vw":31.526578},{"c":31.61,"h":31.625,"l":31.5628,"n":49,"o":31.59,"t":"2026-10-15T18:35:00Z","v":6579,"vw":31.616973},{"c":31.61,"h":31.6296,"l":31.595,"n":32,"o":31.62,"t":"2026-10-15T18:40:00Z","v":6015,"vw":31.610539},{"c":31.58,"h":31.61,"l":31.58,"n":22,"o":31.61,"t":"2026-10-15T18:45:00Z","v":10086,"vw":31.584472},{"c":31.62,"h":31.66,"l":31.5764,"n":59,"o":31.63,"t":"2026-10-15T18:50:00Z","v":11663,"vw":31.62064},{"c":31.68,"h":31.6928,"l":31.6,"n":145,"o":31.6451,"t":"2026-10-15T18:55:00Z","v":15896,"vw":31.652397},{"c":31.69,"h":31.7226,"l":31.661,"n":77,"o":31.68,"t":"2026-10-15T19:00:00Z","v":16238,"vw":31.695031},{"c":31.57,"h":31.7,"l":31.535,"n":123,"o":31.685,"t":"2026-10-15T19:05:00Z","v":20546,"vw":31.588501},{"c":31.535,"h":31.535,"l":31.47,"n":62,"o":31.53,"t":"2026-10-15T19:10:00Z","v":2989,"vw":31.502571},{"c":31.405,"h":31.55,"l":31.35,"n":220,"o":31.54,"t":"2026-10-15T19:15:00Z","v":26834,"vw":31.472204},{"c":31.25,"h":31.41,"l":31.22,"n":207,"o":31.3801,"t":"2026-10-15T19:20:00Z","v":38746,"vw":31.296797},{"c":31.22,"h":31.27,"l":31.18,"n":368,"o":31.24,"t":"2026-10-15T19:25:00Z","v":56537,"vw":31.214443},{"c":31.31,"h":31.33,"l":31.15,"n":90,"o":31.22,"t":"2026-10-15T19:30:00Z","v":11393,"vw":31.229117},{"c":31.4,"h":31.43,"l":31.27,"n":96,"o":31.27,"t":"2026-10-15T19:35:00Z","v":10152,"vw":31.369787},{"c":31.49,"h":31.53,"l":31.41,"n":122,"o":31.44,"t":"2026-10-15T19:40:00Z","v":11639,"vw":31.459052},{"c":31.4631,"h":31.56,"l":31.44,"n":123,"o":31.5017,"t":"2026-10-15T19:45:00Z","v":11201,"vw":31.503961},{"c":31.405,"h":31.42,"l":31.33,"n":228,"o":31.42,"t":"2026-10-15T19:50:00Z","v":20381,"vw":31.372955},{"c":31.34,"h":31.43,"l":31.3,"n":404,"o":31.415,"t":"2026-10-15T19:55:00Z","v":65660,"vw":31.344687},{"c":31.2,"h":31.4,"l":31.19,"n":35,"o":31.34,"t":"2026-10-15T20:00:00Z","v":4453,"vw":31.341684},{"c":31.2373,"h":31.3299,"l":31.2373,"n":36,"o":31.31,"t":"2026-10-15T20:05:00Z","v":1759,"vw":31.285191},{"c":31.2,"h":31.2706,"l":31.2,"n":81,"o":31.25,"t":"2026-10-15T20:15:00Z","v":9051,"vw":31.24351},{"c":31.17,"h":31.25,"l":31.16,"n":7,"o":31.2317,"t":"2026-10-15T20:20:00Z","v":1680,"vw":31.181254},{"c":31.01,"h":31.18,"l":31.0058,"n":198,"o":31.15,"t":"2026-10-15T20:25:00Z","v":5993,"vw":31.023104},{"c":30.9,"h":31.14,"l":30.9,"n":85,"o":31.11,"t":"2026-10-15T20:30:00Z","v":18336,"vw":31.012496},{"c":31.0872,"h":31.13,"l":31.0872,"n":33,"o":31.13,"t":"2026-10-15T20:40:00Z","v":2748,"vw":31.0979},{"c":31.2,"h":31.2,"l":31.2,"n":5,"o":31.2,"t":"2026-10-15T20:45:00Z","v":1355,"vw":31.2},{"c":31.2,"h":31.23,"l":31.2,"n":6,"o":31.23,"t":"2026-10-15T20:50:00Z","v":496,"vw":31.216364},{"c":31.2401,"h":31.2401,"l":31.13,"n":4,"o":31.13,"t":"2026-10-15T20:55:00Z","v":660,"vw":31.14715},{"c":31.23,"h":31.23,"l":31.0003,"n":9,"o":31.13,"t":"2026-10-15T21:00:00Z","v":11245,"vw":31.01431},{"c":31.23,"h":31.23,"l":31.23,"n":2,"o":31.23,"t":"2026-10-15T21:15:00Z","v":134,"vw":31.23},{"c":31.2852,"h":31.2852,"l":31.23,"n":2,"o":31.23,"t":"2026-10-15T21:25:00Z","v":200,"vw":31.2576},{"c":31.15,"h":31.25,"l":31.15,"n":5,"o":31.25,"t":"2026-10-15T21:30:00Z","v":1601,"vw":31.2125},{"c":31.27,"h":31.27,"l":31.27,"n":7,"o":31.27,"t":"2026-10-15T21:35:00Z","v":520,"vw":31.27},{"c":31.1502,"h":31.1502,"l":31.1502,"n":1,"o":31.1502,"t":"2026-10-15T21:45:00Z","v":133,"vw":31.1502},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-10-15T21:55:00Z","v":375,"vw":31.29},{"c":31.2,"h":31.2,"l":31.2,"n":3,"o":31.2,"t":"2026-10-15T22:00:00Z","v":510,"vw":31.2},{"c":31.16,"h":31.17,"l":31.16,"n":6,"o":31.17,"t":"2026-10-15T22:10:00Z","v":900,"vw":31.161538},{"c":31.16,"h":31.26,"l":31.15,"n":19,"o":31.1717,"t":"2026-10-15T22:30:00Z","v":4602,"vw":31.169352},{"c":31.15,"h":31.1589,"l":31.15,"n":11,"o":31.1589,"t":"2026-10-15T22:35:00Z","v":8217,"vw":31.151085},{"c":31.15,"h":31.16,"l":31.15,"n":12,"o":31.16,"t":"2026-10-15T22:40:00Z","v":7927,"vw":31.151433},{"c":31.15,"h":31.15,"l":31.15,"n":4,"o":31.15,"t":"2026-10-15T22:45:00Z","v":1500,"vw":31.15},{"c":31.15,"h":31.15,"l":31.15,"n":1,"o":31.15,"t":"2026-10-15T22:50:00Z","v":269,"vw":31.15},{"c":31.15,"h":31.15,"l":31.15,"n":5,"o":31.15,"t":"2026-10-15T23:00:00Z","v":2698,"vw":31.15},{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-10-15T23:05:00Z","v":504,"vw":31.15},{"c":31.15,"h":31.15,"l":31.15,"n":7,"o":31.15,"t":"2026-10-15T23:15:00Z","v":206,"vw":31.15},{"c":31.0267,"h":31.26,"l":31.0267,"n":16,"o":31.11,"t":"2026-10-15T23:20:00Z","v":3264,"vw":31.118542},{"c":31.02,"h":31.1,"l":31.02,"n":4,"o":31.1,"t":"2026-10-15T23:35:00Z","v":431,"vw":31.049606},{"c":30.95,"h":31,"l":30.95,"n":10,"o":31,"t":"2026-10-15T23:40:00Z","v":1326,"vw":30.979114},{"c":30.97,"h":30.97,"l":30.97,"n":1,"o":30.97,"t":"2026-10-15T23:45:00Z","v":1000,"vw":30.97},{"c":31.05,"h":31.05,"l":30.99,"n":16,"o":30.99,"t":"2026-10-15T23:55:00Z","v":2211,"vw":31.026923},{"c":31.51,"h":31.51,"l":31.28,"n":60,"o":31.41,"t":"2026-10-16T08:00:00Z","v":5734,"vw":31.399008},{"c":31.6,"h":31.6,"l":31.59,"n":8,"o":31.59,"t":"2026-10-16T08:05:00Z","v":283,"vw":31.594975},{"c":31.7,"h":31.7,"l":31.57,"n":3,"o":31.57,"t":"2026-10-16T08:10:00Z","v":886,"vw":31.660069},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-10-16T08:15:00Z","v":100,"vw":31.64},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-16T08:25:00Z","v":150,"vw":31.6},{"c":31.52,"h":31.52,"l":31.52,"n":2,"o":31.52,"t":"2026-10-16T08:30:00Z","v":280,"vw":31.52},{"c":31.6,"h":31.6,"l":31.6,"n":7,"o":31.6,"t":"2026-10-16T08:40:00Z","v":945,"vw":31.6},{"c":31.6,"h":31.6,"l":31.6,"n":3,"o":31.6,"t":"2026-10-16T08:45:00Z","v":300,"vw":31.6},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-16T09:10:00Z","v":150,"vw":31.56},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-10-16T09:20:00Z","v":200,"vw":31.58},{"c":31.55,"h":31.55,"l":31.55,"n":1,"o":31.55,"t":"2026-10-16T09:30:00Z","v":100,"vw":31.55},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-16T09:40:00Z","v":200,"vw":31.5},{"c":31.4,"h":31.4,"l":31.4,"n":4,"o":31.4,"t":"2026-10-16T09:55:00Z","v":127,"vw":31.4},{"c":31.44,"h":31.44,"l":31.44,"n":12,"o":31.44,"t":"2026-10-16T10:15:00Z","v":755,"vw":31.44},{"c":31.48,"h":31.48,"l":31.48,"n":1,"o":31.48,"t":"2026-10-16T10:25:00Z","v":100,"vw":31.48},{"c":31.55,"h":31.55,"l":31.51,"n":37,"o":31.51,"t":"2026-10-16T10:35:00Z","v":3213,"vw":31.514833},{"c":31.94,"h":31.94,"l":31.68,"n":200,"o":31.68,"t":"2026-10-16T10:40:00Z","v":10726,"vw":31.790711},{"c":31.7,"h":31.7,"l":31.7,"n":4,"o":31.7,"t":"2026-10-16T10:45:00Z","v":245,"vw":31.7},{"c":31.66,"h":31.66,"l":31.66,"n":2,"o":31.66,"t":"2026-10-16T10:55:00Z","v":401,"vw":31.66},{"c":31.65,"h":31.77,"l":31.65,"n":34,"o":31.72,"t":"2026-10-16T11:00:00Z","v":8444,"vw":31.728049},{"c":31.64,"h":31.7,"l":31.6296,"n":9,"o":31.6296,"t":"2026-10-16T11:05:00Z","v":7049,"vw":31.69571},{"c":31.75,"h":31.77,"l":31.75,"n":19,"o":31.77,"t":"2026-10-16T11:15:00Z","v":995,"vw":31.761824},{"c":31.65,"h":31.66,"l":31.65,"n":3,"o":31.66,"t":"2026-10-16T11:20:00Z","v":1600,"vw":31.65375},{"c":31.5326,"h":31.62,"l":31.5326,"n":11,"o":31.61,"t":"2026-10-16T11:30:00Z","v":2842,"vw":31.577878},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-10-16T11:35:00Z","v":834,"vw":31.54},{"c":31.54,"h":31.54,"l":31.54,"n":1,"o":31.54,"t":"2026-10-16T11:40:00Z","v":100,"vw":31.54},{"c":31.5369,"h":31.55,"l":31.53,"n":14,"o":31.54,"t":"2026-10-16T11:45:00Z","v":10013,"vw":31.540074},{"c":31.52,"h":31.53,"l":31.52,"n":23,"o":31.52,"t":"2026-10-16T11:50:00Z","v":6712,"vw":31.527828},{"c":31.6,"h":31.6,"l":31.6,"n":4,"o":31.6,"t":"2026-10-16T11:55:00Z","v":205,"vw":31.6},{"c":31.6561,"h":31.6561,"l":31.64,"n":7,"o":31.64,"t":"2026-10-16T12:00:00Z","v":6110,"vw":31.653417},{"c":31.7005,"h":31.71,"l":31.66,"n":14,"o":31.66,"t":"2026-10-16T12:05:00Z","v":7207,"vw":31.667634},{"c":31.699,"h":31.7,"l":31.67,"n":10,"o":31.67,"t":"2026-10-16T12:10:00Z","v":1135,"vw":31.683947},{"c":31.64,"h":31.68,"l":31.64,"n":16,"o":31.65,"t":"2026-10-16T12:15:00Z","v":2756,"vw":31.652766},{"c":31.6,"h":31.6,"l":31.6,"n":3,"o":31.6,"t":"2026-10-16T12:20:00Z","v":220,"vw":31.6},{"c":31.51,"h":31.51,"l":31.51,"n":3,"o":31.51,"t":"2026-10-16T12:30:00Z","v":201,"vw":31.51},{"c":31.48,"h":31.5,"l":31.47,"n":10,"o":31.47,"t":"2026-10-16T12:35:00Z","v":10592,"vw":31.471057},{"c":31.45,"h":31.49,"l":31.45,"n":15,"o":31.49,"t":"2026-10-16T12:40:00Z","v":1395,"vw":31.465139},{"c":31.4302,"h":31.4302,"l":31.42,"n":4,"o":31.42,"t":"2026-10-16T12:50:00Z","v":340,"vw":31.4234},{"c":31.5,"h":31.5,"l":31.5,"n":6,"o":31.5,"t":"2026-10-16T12:55:00Z","v":1115,"vw":31.5},{"c":31.24,"h":31.42,"l":31.24,"n":38,"o":31.42,"t":"2026-10-16T13:00:00Z","v":12886,"vw":31.290993},{"c":31.3,"h":31.3,"l":31.2457,"n":2,"o":31.2457,"t":"2026-10-16T13:05:00Z","v":450,"vw":31.269833},{"c":31.3966,"h":31.4198,"l":31.3,"n":14,"o":31.37,"t":"2026-10-16T13:10:00Z","v":1487,"vw":31.38215},{"c":31.3001,"h":31.4285,"l":31.3001,"n":3,"o":31.4041,"t":"2026-10-16T13:15:00Z","v":700,"vw":31.392729},{"c":31.26,"h":31.26,"l":31.26,"n":3,"o":31.26,"t":"2026-10-16T13:20:00Z","v":502,"vw":31.26},{"c":31.34,"h":31.61,"l":31.34,"n":8,"o":31.6,"t":"2026-10-16T13:25:00Z","v":1218,"vw":31.470864},{"c":30.9509,"h":31.47,"l":30.8801,"n":439,"o":31.4,"t":"2026-10-16T13:30:00Z","v":65442,"vw":31.136981},{"c":30.82,"h":31.01,"l":30.72,"n":437,"o":30.92,"t":"2026-10-16T13:35:00Z","v":57885,"vw":30.864674},{"c":30.9,"h":30.9,"l":30.64,"n":713,"o":30.8,"t":"2026-10-16T13:40:00Z","v":72105,"vw":30.790312},{"c":30.865,"h":30.97,"l":30.78,"n":320,"o":30.81,"t":"2026-10-16T13:45:00Z","v":41598,"vw":30.875549},{"c":31.04,"h":31.04,"l":30.67,"n":443,"o":30.85,"t":"2026-10-16T13:50:00Z","v":50496,"vw":30.812504},{"c":30.62,"h":31.04,"l":30.59,"n":320,"o":31.02,"t":"2026-10-16T13:55:00Z","v":75029,"vw":30.68449},{"c":30.57,"h":30.662,"l":30.43,"n":477,"o":30.59,"t":"2026-10-16T14:00:00Z","v":77020,"vw":30.572731},{"c":30.49,"h":30.5899,"l":30.439,"n":237,"o":30.55,"t":"2026-10-16T14:05:00Z","v":38261,"vw":30.512203},{"c":30.4,"h":30.51,"l":30.3,"n":412,"o":30.51,"t":"2026-10-16T14:10:00Z","v":66309,"vw":30.389959},{"c":30.29,"h":30.45,"l":30.2226,"n":274,"o":30.3,"t":"2026-10-16T14:15:00Z","v":28972,"vw":30.340465},{"c":30.22,"h":30.3,"l":30.19,"n":185,"o":30.25,"t":"2026-10-16T14:20:00Z","v":30643,"vw":30.241328},{"c":30.11,"h":30.31,"l":30.11,"n":191,"o":30.22,"t":"2026-10-16T14:25:00Z","v":38442,"vw":30.199292},{"c":30.0599,"h":30.1,"l":29.915,"n":630,"o":30.1,"t":"2026-10-16T14:30:00Z","v":152797,"vw":30.00164},{"c":30.0867,"h":30.12,"l":30.02,"n":452,"o":30.03,"t":"2026-10-16T14:35:00Z","v":50871,"vw":30.060087},{"c":30.21,"h":30.21,"l":30.0143,"n":287,"o":30.0705,"t":"2026-10-16T14:40:00Z","v":50404,"vw":30.112742},{"c":30.3208,"h":30.42,"l":30.18,"n":439,"o":30.18,"t":"2026-10-16T14:45:00Z","v":91890,"vw":30.279141},{"c":30.16,"h":30.34,"l":30.15,"n":100,"o":30.34,"t":"2026-10-16T14:50:00Z","v":22940,"vw":30.20744},{"c":30.21,"h":30.24,"l":30.11,"n":203,"o":30.14,"t":"2026-10-16T14:55:00Z","v":21649,"vw":30.184936},{"c":30.08,"h":30.18,"l":30.08,"n":161,"o":30.18,"t":"2026-10-16T15:00:00Z","v":20376,"vw":30.111504},{"c":29.985,"h":30.08,"l":29.949,"n":244,"o":30.08,"t":"2026-10-16T15:05:00Z","v":126650,"vw":29.990022},{"c":29.97,"h":30.09,"l":29.936,"n":137,"o":29.975,"t":"2026-10-16T15:10:00Z","v":37587,"vw":30.009351},{"c":29.92,"h":29.98,"l":29.87,"n":167,"o":29.97,"t":"2026-10-16T15:15:00Z","v":41721,"vw":29.918952},{"c":29.93,"h":29.99,"l":29.85,"n":91,"o":29.96,"t":"2026-10-16T15:20:00Z","v":10018,"vw":29.909554},{"c":29.9371,"h":30,"l":29.895,"n":74,"o":29.93,"t":"2026-10-16T15:25:00Z","v":14176,"vw":29.962492},{"c":29.943,"h":29.989,"l":29.94,"n":49,"o":29.945,"t":"2026-10-16T15:30:00Z","v":7846,"vw":29.962185},{"c":30.03,"h":30.07,"l":30,"n":80,"o":30,"t":"2026-10-16T15:35:00Z","v":9373,"vw":30.04259},{"c":30.01,"h":30.021,"l":29.955,"n":48,"o":30.02,"t":"2026-10-16T15:40:00Z","v":7085,"vw":29.991142},{"c":29.965,"h":30.05,"l":29.965,"n":241,"o":29.97,"t":"2026-10-16T15:45:00Z","v":20599,"vw":30.01968},{"c":29.8665,"h":30.01,"l":29.8665,"n":72,"o":29.96,"t":"2026-10-16T15:50:00Z","v":9229,"vw":29.952103},{"c":29.85,"h":29.925,"l":29.85,"n":97,"o":29.89,"t":"2026-10-16T15:55:00Z","v":7458,"vw":29.88088},{"c":29.86,"h":29.86,"l":29.79,"n":261,"o":29.849,"t":"2026-10-16T16:00:00Z","v":68739,"vw":29.819003},{"c":29.9104,"h":29.92,"l":29.8425,"n":71,"o":29.8425,"t":"2026-10-16T16:05:00Z","v":8698,"vw":29.88985},{"c":29.94,"h":29.94,"l":29.89,"n":32,"o":29.9,"t":"2026-10-16T16:10:00Z","v":3993,"vw":29.933568},{"c":29.88,"h":29.99,"l":29.88,"n":57,"o":29.96,"t":"2026-10-16T16:15:00Z","v":6149,"vw":29.929817},{"c":29.94,"h":29.94,"l":29.85,"n":63,"o":29.877,"t":"2026-10-16T16:20:00Z","v":7404,"vw":29.913176},{"c":29.83,"h":29.9199,"l":29.83,"n":73,"o":29.91,"t":"2026-10-16T16:25:00Z","v":6824,"vw":29.877679},{"c":29.68,"h":29.8,"l":29.68,"n":183,"o":29.8,"t":"2026-10-16T16:30:00Z","v":37962,"vw":29.743375},{"c":29.6626,"h":29.69,"l":29.65,"n":121,"o":29.67,"t":"2026-10-16T16:35:00Z","v":14158,"vw":29.665964},{"c":29.6837,"h":29.705,"l":29.6325,"n":96,"o":29.65,"t":"2026-10-16T16:40:00Z","v":8678,"vw":29.664316},{"c":29.64,"h":29.7099,"l":29.59,"n":126,"o":29.7099,"t":"2026-10-16T16:45:00Z","v":12651,"vw":29.642734},{"c":29.65,"h":29.6768,"l":29.6085,"n":91,"o":29.645,"t":"2026-10-16T16:50:00Z","v":14069,"vw":29.644701},{"c":29.57,"h":29.66,"l":29.5107,"n":136,"o":29.66,"t":"2026-10-16T16:55:00Z","v":18246,"vw":29.561578},{"c":29.3878,"h":29.6,"l":29.3706,"n":273,"o":29.59,"t":"2026-10-16T17:00:00Z","v":39443,"vw":29.459179},{"c":29.315,"h":29.4,"l":29.28,"n":243,"o":29.3701,"t":"2026-10-16T17:05:00Z","v":46536,"vw":29.326352},{"c":29.25,"h":29.32,"l":29.19,"n":154,"o":29.32,"t":"2026-10-16T17:10:00Z","v":24949,"vw":29.242042},{"c":28.963,"h":29.22,"l":28.94,"n":481,"o":29.215,"t":"2026-10-16T17:15:00Z","v":68506,"vw":29.052239},{"c":29.0631,"h":29.0972,"l":28.987,"n":130,"o":28.987,"t":"2026-10-16T17:20:00Z","v":20865,"vw":29.034982},{"c":29.1639,"h":29.23,"l":29.0581,"n":214,"o":29.06,"t":"2026-10-16T17:25:00Z","v":17260,"vw":29.161751},{"c":29.285,"h":29.3,"l":29.15,"n":105,"o":29.16,"t":"2026-10-16T17:30:00Z","v":14084,"vw":29.227745},{"c":29.16,"h":29.3599,"l":29.1401,"n":142,"o":29.305,"t":"2026-10-16T17:35:00Z","v":21109,"vw":29.243121},{"c":29.1991,"h":29.29,"l":29.1,"n":184,"o":29.1,"t":"2026-10-16T17:40:00Z","v":31718,"vw":29.240068},{"c":29.1,"h":29.19,"l":29.1,"n":119,"o":29.18,"t":"2026-10-16T17:45:00Z","v":12154,"vw":29.143852},{"c":29.03,"h":29.1,"l":29.01,"n":96,"o":29.1,"t":"2026-10-16T17:50:00Z","v":14914,"vw":29.050618},{"c":28.82,"h":29.04,"l":28.78,"n":273,"o":29.04,"t":"2026-10-16T17:55:00Z","v":30965,"vw":28.890043},{"c":28.78,"h":28.839,"l":28.75,"n":134,"o":28.815,"t":"2026-10-16T18:00:00Z","v":25923,"vw":28.809571},{"c":28.8268,"h":28.885,"l":28.8001,"n":92,"o":28.8001,"t":"2026-10-16T18:05:00Z","v":11421,"vw":28.831948},{"c":28.7792,"h":28.835,"l":28.7656,"n":73,"o":28.81,"t":"2026-10-16T18:10:00Z","v":17483,"vw":28.795451},{"c":28.715,"h":28.81,"l":28.715,"n":113,"o":28.78,"t":"2026-10-16T18:15:00Z","v":11889,"vw":28.764886},{"c":28.78,"h":28.8,"l":28.6808,"n":262,"o":28.7265,"t":"2026-10-16T18:20:00Z","v":74137,"vw":28.7688},{"c":28.7,"h":28.7701,"l":28.7,"n":93,"o":28.75,"t":"2026-10-16T18:25:00Z","v":8370,"vw":28.73538},{"c":28.8,"h":28.8295,"l":28.6968,"n":159,"o":28.7,"t":"2026-10-16T18:30:00Z","v":21927,"vw":28.778697},{"c":28.75,"h":28.7725,"l":28.74,"n":59,"o":28.77,"t":"2026-10-16T18:35:00Z","v":7948,"vw":28.759295},{"c":28.7407,"h":28.7595,"l":28.69,"n":78,"o":28.7595,"t":"2026-10-16T18:40:00Z","v":3958,"vw":28.717812},{"c":28.75,"h":28.76,"l":28.69,"n":67,"o":28.74,"t":"2026-10-16T18:45:00Z","v":5598,"vw":28.721138},{"c":28.715,"h":28.8,"l":28.7,"n":47,"o":28.7402,"t":"2026-10-16T18:50:00Z","v":6259,"vw":28.750976},{"c":28.6901,"h":28.74,"l":28.64,"n":127,"o":28.7063,"t":"2026-10-16T18:55:00Z","v":25888,"vw":28.686445},{"c":28.575,"h":28.69,"l":28.5268,"n":170,"o":28.69,"t":"2026-10-16T19:00:00Z","v":13821,"vw":28.601086},{"c":28.5,"h":28.625,"l":28.46,"n":253,"o":28.575,"t":"2026-10-16T19:05:00Z","v":49936,"vw":28.494206},{"c":28.62,"h":28.69,"l":28.54,"n":201,"o":28.543,"t":"2026-10-16T19:10:00Z","v":16363,"vw":28.616025},{"c":28.59,"h":28.66,"l":28.5,"n":111,"o":28.62,"t":"2026-10-16T19:15:00Z","v":7211,"vw":28.585293},{"c":28.725,"h":28.725,"l":28.5966,"n":97,"o":28.655,"t":"2026-10-16T19:20:00Z","v":13092,"vw":28.624495},{"c":28.76,"h":28.76,"l":28.695,"n":128,"o":28.73,"t":"2026-10-16T19:25:00Z","v":25013,"vw":28.713654},{"c":28.635,"h":28.77,"l":28.6,"n":156,"o":28.77,"t":"2026-10-16T19:30:00Z","v":14868,"vw":28.66093},{"c":28.55,"h":28.64,"l":28.5065,"n":150,"o":28.62,"t":"2026-10-16T19:35:00Z","v":10398,"vw":28.574733},{"c":28.5,"h":28.6199,"l":28.47,"n":191,"o":28.55,"t":"2026-10-16T19:40:00Z","v":44868,"vw":28.51163},{"c":28.5478,"h":28.595,"l":28.462,"n":396,"o":28.525,"t":"2026-10-16T19:45:00Z","v":44845,"vw":28.519655},{"c":28.74,"h":28.79,"l":28.52,"n":558,"o":28.57,"t":"2026-10-16T19:50:00Z","v":49686,"vw":28.613118},{"c":29.01,"h":29.06,"l":28.71,"n":1337,"o":28.73,"t":"2026-10-16T19:55:00Z","v":127975,"vw":28.946401},{"c":28.98,"h":29.2,"l":28.9,"n":46,"o":29,"t":"2026-10-16T20:00:00Z","v":38406,"vw":28.992399},{"c":29,"h":29,"l":28.98,"n":30,"o":29,"t":"2026-10-16T20:05:00Z","v":3815,"vw":28.995206},{"c":29.02,"h":29.1,"l":28.9606,"n":17,"o":29,"t":"2026-10-16T20:10:00Z","v":1645,"vw":29.018296},{"c":29,"h":29.0186,"l":29,"n":7,"o":29.0186,"t":"2026-10-16T20:15:00Z","v":1353,"vw":29.005123},{"c":29.04,"h":29.14,"l":29.04,"n":12,"o":29.14,"t":"2026-10-16T20:20:00Z","v":985,"vw":29.1},{"c":29.02,"h":29.07,"l":29.02,"n":8,"o":29.03,"t":"2026-10-16T20:25:00Z","v":723,"vw":29.033079},{"c":29.03,"h":29.05,"l":29.03,"n":7,"o":29.05,"t":"2026-10-16T20:30:00Z","v":476,"vw":29.034938},{"c":29.06,"h":29.06,"l":29.06,"n":2,"o":29.06,"t":"2026-10-16T20:35:00Z","v":1000,"vw":29.06},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-16T20:40:00Z","v":100,"vw":29.05},{"c":29.0886,"h":29.1,"l":29.01,"n":13,"o":29.05,"t":"2026-10-16T20:45:00Z","v":1160,"vw":29.045557},{"c":29.0044,"h":29.0666,"l":28.99,"n":4,"o":29.0666,"t":"2026-10-16T20:50:00Z","v":1830,"vw":29.029552},{"c":29.0622,"h":29.0622,"l":29.056,"n":3,"o":29.056,"t":"2026-10-16T20:55:00Z","v":1219,"vw":29.061661},{"c":29.0658,"h":29.0688,"l":29.0658,"n":3,"o":29.0688,"t":"2026-10-16T21:00:00Z","v":953,"vw":29.067379},{"c":29.04,"h":29.04,"l":29.04,"n":4,"o":29.04,"t":"2026-10-16T21:15:00Z","v":520,"vw":29.04},{"c":28.998,"h":28.998,"l":28.998,"n":2,"o":28.998,"t":"2026-10-16T21:20:00Z","v":2002,"vw":28.998},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-16T21:35:00Z","v":258,"vw":29.15},{"c":28.98,"h":28.98,"l":28.98,"n":1,"o":28.98,"t":"2026-10-16T21:40:00Z","v":100,"vw":28.98},{"c":29.02,"h":29.02,"l":29.02,"n":11,"o":29.02,"t":"2026-10-16T21:45:00Z","v":2378,"vw":29.02},{"c":28.98,"h":29,"l":28.98,"n":5,"o":29,"t":"2026-10-16T21:55:00Z","v":261,"vw":28.99},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-16T22:00:00Z","v":300,"vw":29},{"c":28.87,"h":28.97,"l":28.87,"n":7,"o":28.8803,"t":"2026-10-16T22:05:00Z","v":488,"vw":28.896897},{"c":28.86,"h":28.86,"l":28.86,"n":7,"o":28.86,"t":"2026-10-16T22:15:00Z","v":492,"vw":28.86},{"c":28.8068,"h":28.8068,"l":28.8068,"n":1,"o":28.8068,"t":"2026-10-16T22:20:00Z","v":400,"vw":28.8068},{"c":28.8119,"h":28.8119,"l":28.8119,"n":1,"o":28.8119,"t":"2026-10-16T22:25:00Z","v":450,"vw":28.8119},{"c":28.81,"h":29,"l":28.81,"n":7,"o":28.84,"t":"2026-10-16T22:30:00Z","v":954,"vw":28.922955},{"c":28.85,"h":28.85,"l":28.81,"n":2,"o":28.81,"t":"2026-10-16T22:35:00Z","v":476,"vw":28.83521},{"c":28.8109,"h":28.8109,"l":28.8109,"n":2,"o":28.8109,"t":"2026-10-16T22:40:00Z","v":242,"vw":28.8109},{"c":28.8221,"h":28.8221,"l":28.8221,"n":2,"o":28.8221,"t":"2026-10-16T22:45:00Z","v":170,"vw":28.8221},{"c":28.8,"h":28.8008,"l":28.8,"n":7,"o":28.8,"t":"2026-10-16T22:50:00Z","v":464,"vw":28.800205},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-10-16T23:00:00Z","v":301,"vw":28.79},{"c":28.6626,"h":28.6626,"l":28.6626,"n":2,"o":28.6626,"t":"2026-10-16T23:10:00Z","v":3030,"vw":28.6626},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-16T23:15:00Z","v":100,"vw":28.8},{"c":28.66,"h":28.6627,"l":28.66,"n":2,"o":28.6627,"t":"2026-10-16T23:20:00Z","v":1350,"vw":28.662},{"c":28.6079,"h":28.6079,"l":28.6,"n":3,"o":28.6,"t":"2026-10-16T23:25:00Z","v":942,"vw":28.604389},{"c":28.58,"h":28.58,"l":28.5402,"n":3,"o":28.5402,"t":"2026-10-16T23:35:00Z","v":225,"vw":28.561909},{"c":28.5945,"h":28.6079,"l":28.5945,"n":3,"o":28.6079,"t":"2026-10-16T23:40:00Z","v":351,"vw":28.598329},{"c":28.7599,"h":28.76,"l":28.7599,"n":5,"o":28.76,"t":"2026-10-16T23:45:00Z","v":765,"vw":28.759922},{"c":28.65,"h":28.74,"l":28.65,"n":7,"o":28.72,"t":"2026-10-16T23:50:00Z","v":1109,"vw":28.69814},{"c":29.7,"h":29.8,"l":29.61,"n":143,"o":29.67,"t":"2026-10-19T08:00:00Z","v":14864,"vw":29.723534},{"c":29.63,"h":29.63,"l":29.63,"n":2,"o":29.63,"t":"2026-10-19T08:05:00Z","v":210,"vw":29.63},{"c":29.5,"h":29.5,"l":29.5,"n":1,"o":29.5,"t":"2026-10-19T08:35:00Z","v":300,"vw":29.5},{"c":29.41,"h":29.44,"l":29.41,"n":2,"o":29.44,"t":"2026-10-19T08:40:00Z","v":344,"vw":29.418721},{"c":29.4,"h":29.4,"l":29.4,"n":18,"o":29.4,"t":"2026-10-19T08:45:00Z","v":1085,"vw":29.4},{"c":29.42,"h":29.42,"l":29.42,"n":7,"o":29.42,"t":"2026-10-19T08:50:00Z","v":1000,"vw":29.42},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-10-19T08:55:00Z","v":100,"vw":29.42},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-10-19T09:05:00Z","v":132,"vw":29.34},{"c":29.34,"h":29.34,"l":29.34,"n":2,"o":29.34,"t":"2026-10-19T09:10:00Z","v":258,"vw":29.34},{"c":29.34,"h":29.34,"l":29.34,"n":4,"o":29.34,"t":"2026-10-19T09:15:00Z","v":200,"vw":29.34},{"c":29.36,"h":29.36,"l":29.36,"n":2,"o":29.36,"t":"2026-10-19T09:20:00Z","v":132,"vw":29.36},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-19T09:30:00Z","v":100,"vw":29.35},{"c":29.42,"h":29.42,"l":29.38,"n":10,"o":29.38,"t":"2026-10-19T09:50:00Z","v":2361,"vw":29.418094},{"c":29.35,"h":29.35,"l":29.35,"n":4,"o":29.35,"t":"2026-10-19T10:05:00Z","v":1580,"vw":29.35},{"c":29.26,"h":29.26,"l":29.24,"n":21,"o":29.24,"t":"2026-10-19T10:15:00Z","v":678,"vw":29.245348},{"c":29.2,"h":29.2,"l":29.2,"n":1,"o":29.2,"t":"2026-10-19T10:20:00Z","v":132,"vw":29.2},{"c":28.45,"h":29.1,"l":28.4,"n":319,"o":29.1,"t":"2026-10-19T10:30:00Z","v":21885,"vw":28.818406},{"c":28.6,"h":28.6,"l":28.45,"n":12,"o":28.45,"t":"2026-10-19T10:35:00Z","v":1534,"vw":28.492241},{"c":28.59,"h":28.59,"l":28.57,"n":26,"o":28.57,"t":"2026-10-19T10:40:00Z","v":1117,"vw":28.580741},{"c":28.52,"h":28.52,"l":28.248,"n":34,"o":28.3,"t":"2026-10-19T10:45:00Z","v":4994,"vw":28.314309},{"c":28.7,"h":28.79,"l":28.7,"n":18,"o":28.79,"t":"2026-10-19T10:55:00Z","v":2090,"vw":28.737315},{"c":28.6465,"h":28.7382,"l":28.554,"n":23,"o":28.7382,"t":"2026-10-19T11:00:00Z","v":1933,"vw":28.635494},{"c":28.6295,"h":28.66,"l":28.59,"n":15,"o":28.6461,"t":"2026-10-19T11:05:00Z","v":2540,"vw":28.622865},{"c":28.61,"h":28.62,"l":28.5967,"n":20,"o":28.62,"t":"2026-10-19T11:10:00Z","v":4553,"vw":28.609141},{"c":28.63,"h":28.63,"l":28.63,"n":11,"o":28.63,"t":"2026-10-19T11:15:00Z","v":246,"vw":28.63},{"c":28.5,"h":28.6088,"l":28.5,"n":30,"o":28.54,"t":"2026-10-19T11:20:00Z","v":3178,"vw":28.532322},{"c":28.58,"h":28.58,"l":28.56,"n":16,"o":28.57,"t":"2026-10-19T11:30:00Z","v":2228,"vw":28.566},{"c":28.8898,"h":28.8924,"l":28.75,"n":31,"o":28.75,"t":"2026-10-19T11:35:00Z","v":4105,"vw":28.867078},{"c":28.9292,"h":28.9586,"l":28.8533,"n":17,"o":28.89,"t":"2026-10-19T11:40:00Z","v":2604,"vw":28.901167},{"c":29.1,"h":29.1,"l":28.93,"n":30,"o":28.94,"t":"2026-10-19T11:45:00Z","v":3759,"vw":28.987375},{"c":29.06,"h":29.06,"l":29.0485,"n":3,"o":29.0485,"t":"2026-10-19T11:50:00Z","v":1655,"vw":29.05003},{"c":28.95,"h":29.04,"l":28.95,"n":76,"o":29.02,"t":"2026-10-19T11:55:00Z","v":7855,"vw":29.018884},{"c":29.01,"h":29.02,"l":29.01,"n":10,"o":29.02,"t":"2026-10-19T12:00:00Z","v":682,"vw":29.016},{"c":29.01,"h":29.01,"l":29.01,"n":2,"o":29.01,"t":"2026-10-19T12:05:00Z","v":550,"vw":29.01},{"c":29.17,"h":29.17,"l":29.1,"n":35,"o":29.1,"t":"2026-10-19T12:10:00Z","v":3659,"vw":29.144171},{"c":29.14,"h":29.19,"l":29.14,"n":19,"o":29.18,"t":"2026-10-19T12:15:00Z","v":5351,"vw":29.179102},{"c":29.18,"h":29.2064,"l":29.14,"n":11,"o":29.14,"t":"2026-10-19T12:20:00Z","v":2030,"vw":29.189088},{"c":29.15,"h":29.15,"l":29.15,"n":3,"o":29.15,"t":"2026-10-19T12:25:00Z","v":178,"vw":29.15},{"c":29.2307,"h":29.2307,"l":29.16,"n":9,"o":29.16,"t":"2026-10-19T12:30:00Z","v":2650,"vw":29.206989},{"c":29.212,"h":29.236,"l":29.21,"n":14,"o":29.236,"t":"2026-10-19T12:35:00Z","v":1624,"vw":29.216962},{"c":29.2,"h":29.2601,"l":29.1704,"n":30,"o":29.23,"t":"2026-10-19T12:40:00Z","v":90783,"vw":29.200222},{"c":29.1438,"h":29.22,"l":29.12,"n":59,"o":29.22,"t":"2026-10-19T12:45:00Z","v":11400,"vw":29.152548},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-10-19T12:50:00Z","v":120,"vw":29.12},{"c":29.15,"h":29.17,"l":29.14,"n":111,"o":29.15,"t":"2026-10-19T12:55:00Z","v":61701,"vw":29.149937},{"c":29.17,"h":29.17,"l":29.1,"n":6,"o":29.1,"t":"2026-10-19T13:00:00Z","v":1880,"vw":29.122212},{"c":29.1268,"h":29.18,"l":29.118,"n":153,"o":29.17,"t":"2026-10-19T13:05:00Z","v":27795,"vw":29.146186},{"c":29.1492,"h":29.18,"l":29.1,"n":43,"o":29.12,"t":"2026-10-19T13:10:00Z","v":14174,"vw":29.140883},{"c":29.22,"h":29.22,"l":29.14,"n":70,"o":29.15,"t":"2026-10-19T13:15:00Z","v":131553,"vw":29.174724},{"c":29.2023,"h":29.22,"l":29.19,"n":16,"o":29.22,"t":"2026-10-19T13:20:00Z","v":1679,"vw":29.206025},{"c":28.9099,"h":29.2216,"l":28.79,"n":109,"o":29.12,"t":"2026-10-19T13:25:00Z","v":14217,"vw":29.061289},{"c":28.5565,"h":28.97,"l":28.54,"n":607,"o":28.93,"t":"2026-10-19T13:30:00Z","v":123592,"vw":28.781178},{"c":28.3053,"h":28.75,"l":28.18,"n":817,"o":28.565,"t":"2026-10-19T13:35:00Z","v":98776,"vw":28.500666},{"c":28.238,"h":28.5099,"l":28.22,"n":1099,"o":28.275,"t":"2026-10-19T13:40:00Z","v":100338,"vw":28.359031},{"c":28.07,"h":28.27,"l":28.0307,"n":462,"o":28.265,"t":"2026-10-19T13:45:00Z","v":65255,"vw":28.158472},{"c":28.07,"h":28.14,"l":27.9699,"n":581,"o":28.02,"t":"2026-10-19T13:50:00Z","v":61576,"vw":28.040456},{"c":28.0201,"h":28.07,"l":27.97,"n":437,"o":28.0695,"t":"2026-10-19T13:55:00Z","v":48445,"vw":28.016014},{"c":27.8599,"h":28.04,"l":27.77,"n":487,"o":28.04,"t":"2026-10-19T14:00:00Z","v":66116,"vw":27.869026},{"c":27.81,"h":27.91,"l":27.7301,"n":320,"o":27.845,"t":"2026-10-19T14:05:00Z","v":82841,"vw":27.817037},{"c":28.1,"h":28.11,"l":27.75,"n":305,"o":27.81,"t":"2026-10-19T14:10:00Z","v":52761,"vw":27.918665},{"c":28.08,"h":28.1799,"l":27.99,"n":447,"o":28.1534,"t":"2026-10-19T14:15:00Z","v":86237,"vw":28.08837},{"c":27.98,"h":28.0919,"l":27.95,"n":296,"o":28.0919,"t":"2026-10-19T14:20:00Z","v":72987,"vw":28.001967},{"c":27.9726,"h":28.015,"l":27.88,"n":259,"o":28.015,"t":"2026-10-19T14:25:00Z","v":53060,"vw":27.976788},{"c":27.94,"h":27.99,"l":27.85,"n":252,"o":27.97,"t":"2026-10-19T14:30:00Z","v":35022,"vw":27.915413},{"c":28.07,"h":28.1,"l":27.91,"n":639,"o":27.95,"t":"2026-10-19T14:35:00Z","v":138646,"vw":27.984205},{"c":28.18,"h":28.3,"l":28.09,"n":211,"o":28.09,"t":"2026-10-19T14:40:00Z","v":37394,"vw":28.192267},{"c":28.355,"h":28.4299,"l":28.23,"n":149,"o":28.23,"t":"2026-10-19T14:45:00Z","v":48853,"vw":28.38407},{"c":28.5,"h":28.5,"l":28.315,"n":264,"o":28.32,"t":"2026-10-19T14:50:00Z","v":98025,"vw":28.4098},{"c":28.4072,"h":28.55,"l":28.36,"n":941,"o":28.52,"t":"2026-10-19T14:55:00Z","v":131161,"vw":28.475568},{"c":28.5,"h":28.54,"l":28.39,"n":271,"o":28.4,"t":"2026-10-19T15:00:00Z","v":56334,"vw":28.45476},{"c":28.54,"h":28.6,"l":28.47,"n":183,"o":28.49,"t":"2026-10-19T15:05:00Z","v":26071,"vw":28.544288},{"c":28.6121,"h":28.69,"l":28.4903,"n":514,"o":28.53,"t":"2026-10-19T15:10:00Z","v":101577,"vw":28.610687},{"c":28.6097,"h":28.695,"l":28.565,"n":253,"o":28.62,"t":"2026-10-19T15:15:00Z","v":123344,"vw":28.62137},{"c":28.5696,"h":28.6,"l":28.5336,"n":125,"o":28.5999,"t":"2026-10-19T15:20:00Z","v":21495,"vw":28.570103},{"c":28.58,"h":28.63,"l":28.5611,"n":86,"o":28.5611,"t":"2026-10-19T15:25:00Z","v":13737,"vw":28.609715},{"c":28.6595,"h":28.6595,"l":28.54,"n":110,"o":28.58,"t":"2026-10-19T15:30:00Z","v":20187,"vw":28.583294},{"c":28.54,"h":28.7,"l":28.54,"n":199,"o":28.65,"t":"2026-10-19T15:35:00Z","v":49941,"vw":28.63952},{"c":28.455,"h":28.58,"l":28.45,"n":202,"o":28.53,"t":"2026-10-19T15:40:00Z","v":29906,"vw":28.490576},{"c":28.5059,"h":28.5199,"l":28.44,"n":97,"o":28.46,"t":"2026-10-19T15:45:00Z","v":9441,"vw":28.495164},{"c":28.57,"h":28.59,"l":28.4601,"n":95,"o":28.48,"t":"2026-10-19T15:50:00Z","v":11296,"vw":28.490253},{"c":28.52,"h":28.5999,"l":28.52,"n":59,"o":28.55,"t":"2026-10-19T15:55:00Z","v":8144,"vw":28.565497},{"c":28.445,"h":28.5395,"l":28.3908,"n":334,"o":28.53,"t":"2026-10-19T16:00:00Z","v":41195,"vw":28.426665},{"c":28.46,"h":28.4694,"l":28.4,"n":65,"o":28.46,"t":"2026-10-19T16:05:00Z","v":8054,"vw":28.427622},{"c":28.495,"h":28.52,"l":28.42,"n":95,"o":28.42,"t":"2026-10-19T16:10:00Z","v":8845,"vw":28.472715},{"c":28.495,"h":28.52,"l":28.49,"n":42,"o":28.495,"t":"2026-10-19T16:15:00Z","v":5255,"vw":28.498462},{"c":28.4199,"h":28.5,"l":28.4199,"n":77,"o":28.5,"t":"2026-10-19T16:20:00Z","v":10197,"vw":28.458518},{"c":28.48,"h":28.49,"l":28.44,"n":63,"o":28.4401,"t":"2026-10-19T16:25:00Z","v":9842,"vw":28.464877},{"c":28.49,"h":28.49,"l":28.41,"n":122,"o":28.4404,"t":"2026-10-19T16:30:00Z","v":20211,"vw":28.433989},{"c":28.5,"h":28.5,"l":28.4407,"n":44,"o":28.4724,"t":"2026-10-19T16:35:00Z","v":13101,"vw":28.484957},{"c":28.5099,"h":28.54,"l":28.49,"n":49,"o":28.51,"t":"2026-10-19T16:40:00Z","v":4539,"vw":28.522796},{"c":28.4088,"h":28.48,"l":28.38,"n":178,"o":28.475,"t":"2026-10-19T16:45:00Z","v":13965,"vw":28.417429},{"c":28.415,"h":28.48,"l":28.41,"n":21,"o":28.4262,"t":"2026-10-19T16:50:00Z","v":4179,"vw":28.422009},{"c":28.3601,"h":28.41,"l":28.36,"n":68,"o":28.4,"t":"2026-10-19T16:55:00Z","v":13024,"vw":28.391906},{"c":28.3515,"h":28.375,"l":28.34,"n":51,"o":28.37,"t":"2026-10-19T17:00:00Z","v":10336,"vw":28.364486},{"c":28.29,"h":28.33,"l":28.26,"n":51,"o":28.33,"t":"2026-10-19T17:05:00Z","v":11203,"vw":28.300698},{"c":28.3306,"h":28.34,"l":28.269,"n":15,"o":28.27,"t":"2026-10-19T17:10:00Z","v":2621,"vw":28.297884},{"c":28.35,"h":28.3793,"l":28.3,"n":41,"o":28.3,"t":"2026-10-19T17:15:00Z","v":4888,"vw":28.357896},{"c":28.3199,"h":28.3401,"l":28.3,"n":41,"o":28.32,"t":"2026-10-19T17:20:00Z","v":2674,"vw":28.323389},{"c":28.31,"h":28.31,"l":28.27,"n":92,"o":28.31,"t":"2026-10-19T17:25:00Z","v":14002,"vw":28.287092},{"c":28.31,"h":28.33,"l":28.28,"n":238,"o":28.305,"t":"2026-10-19T17:30:00Z","v":148500,"vw":28.295478},{"c":28.35,"h":28.38,"l":28.3,"n":183,"o":28.31,"t":"2026-10-19T17:35:00Z","v":13335,"vw":28.323663},{"c":28.4,"h":28.41,"l":28.34,"n":218,"o":28.36,"t":"2026-10-19T17:40:00Z","v":18117,"vw":28.396981},{"c":28.33,"h":28.37,"l":28.32,"n":47,"o":28.34,"t":"2026-10-19T17:45:00Z","v":5112,"vw":28.339108},{"c":28.38,"h":28.38,"l":28.31,"n":87,"o":28.3401,"t":"2026-10-19T17:50:00Z","v":7988,"vw":28.336478},{"c":28.41,"h":28.4205,"l":28.37,"n":121,"o":28.38,"t":"2026-10-19T17:55:00Z","v":9836,"vw":28.397577},{"c":28.425,"h":28.44,"l":28.4,"n":119,"o":28.4,"t":"2026-10-19T18:00:00Z","v":6665,"vw":28.414355},{"c":28.47,"h":28.47,"l":28.41,"n":181,"o":28.4299,"t":"2026-10-19T18:05:00Z","v":11728,"vw":28.457479},{"c":28.455,"h":28.46,"l":28.45,"n":25,"o":28.46,"t":"2026-10-19T18:10:00Z","v":3795,"vw":28.455147},{"c":28.49,"h":28.51,"l":28.44,"n":52,"o":28.51,"t":"2026-10-19T18:15:00Z","v":5601,"vw":28.471564},{"c":28.48,"h":28.49,"l":28.47,"n":20,"o":28.485,"t":"2026-10-19T18:20:00Z","v":1050,"vw":28.484118},{"c":28.48,"h":28.53,"l":28.4501,"n":61,"o":28.4899,"t":"2026-10-19T18:25:00Z","v":19401,"vw":28.490629},{"c":28.53,"h":28.53,"l":28.46,"n":23,"o":28.48,"t":"2026-10-19T18:30:00Z","v":4493,"vw":28.516633},{"c":28.56,"h":28.568,"l":28.49,"n":32,"o":28.49,"t":"2026-10-19T18:35:00Z","v":6742,"vw":28.553826},{"c":28.591,"h":28.6299,"l":28.54,"n":74,"o":28.54,"t":"2026-10-19T18:40:00Z","v":9366,"vw":28.610755},{"c":28.62,"h":28.71,"l":28.6,"n":121,"o":28.6401,"t":"2026-10-19T18:45:00Z","v":25914,"vw":28.64434},{"c":28.58,"h":28.6199,"l":28.58,"n":53,"o":28.61,"t":"2026-10-19T18:50:00Z","v":11799,"vw":28.598533},{"c":28.61,"h":28.62,"l":28.59,"n":59,"o":28.6,"t":"2026-10-19T18:55:00Z","v":5293,"vw":28.611728},{"c":28.7343,"h":28.76,"l":28.6208,"n":96,"o":28.6208,"t":"2026-10-19T19:00:00Z","v":23900,"vw":28.677643},{"c":28.73,"h":28.78,"l":28.7,"n":52,"o":28.7763,"t":"2026-10-19T19:05:00Z","v":6541,"vw":28.756965},{"c":28.7589,"h":28.7589,"l":28.67,"n":88,"o":28.725,"t":"2026-10-19T19:10:00Z","v":12535,"vw":28.724617},{"c":28.73,"h":28.75,"l":28.71,"n":69,"o":28.7374,"t":"2026-10-19T19:15:00Z","v":9832,"vw":28.726964},{"c":28.7101,"h":28.7699,"l":28.71,"n":94,"o":28.7654,"t":"2026-10-19T19:20:00Z","v":17607,"vw":28.735775},{"c":28.695,"h":28.71,"l":28.655,"n":42,"o":28.7,"t":"2026-10-19T19:25:00Z","v":4837,"vw":28.676443},{"c":28.7189,"h":28.73,"l":28.69,"n":24,"o":28.69,"t":"2026-10-19T19:30:00Z","v":2893,"vw":28.71696},{"c":28.73,"h":28.779,"l":28.7117,"n":94,"o":28.7117,"t":"2026-10-19T19:35:00Z","v":21021,"vw":28.756823},{"c":28.71,"h":28.745,"l":28.71,"n":35,"o":28.715,"t":"2026-10-19T19:40:00Z","v":6620,"vw":28.719364},{"c":28.7066,"h":28.7524,"l":28.6801,"n":78,"o":28.73,"t":"2026-10-19T19:45:00Z","v":15482,"vw":28.73192},{"c":28.75,"h":28.76,"l":28.59,"n":560,"o":28.69,"t":"2026-10-19T19:50:00Z","v":65038,"vw":28.666557},{"c":28.65,"h":28.8,"l":28.65,"n":322,"o":28.75,"t":"2026-10-19T19:55:00Z","v":33512,"vw":28.716471},{"c":28.62,"h":28.63,"l":28.62,"n":10,"o":28.63,"t":"2026-10-19T20:00:00Z","v":2925,"vw":28.629652},{"c":28.75,"h":28.7781,"l":28.691,"n":22,"o":28.74,"t":"2026-10-19T20:05:00Z","v":3631,"vw":28.731788},{"c":28.72,"h":28.74,"l":28.69,"n":35,"o":28.74,"t":"2026-10-19T20:10:00Z","v":6358,"vw":28.713092},{"c":28.7,"h":28.71,"l":28.7,"n":18,"o":28.71,"t":"2026-10-19T20:15:00Z","v":7415,"vw":28.705719},{"c":28.702,"h":28.702,"l":28.702,"n":2,"o":28.702,"t":"2026-10-19T20:20:00Z","v":213,"vw":28.702},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-19T20:25:00Z","v":508,"vw":28.71},{"c":28.75,"h":28.75,"l":28.7,"n":12,"o":28.7,"t":"2026-10-19T20:30:00Z","v":1904,"vw":28.747297},{"c":28.73,"h":28.73,"l":28.73,"n":3,"o":28.73,"t":"2026-10-19T20:35:00Z","v":1745,"vw":28.73},{"c":28.7201,"h":28.77,"l":28.7201,"n":4,"o":28.721,"t":"2026-10-19T20:40:00Z","v":2744,"vw":28.723345},{"c":28.72,"h":28.72,"l":28.72,"n":14,"o":28.72,"t":"2026-10-19T20:55:00Z","v":1501,"vw":28.72},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-10-19T21:00:00Z","v":403,"vw":28.75},{"c":28.77,"h":28.77,"l":28.77,"n":4,"o":28.77,"t":"2026-10-19T21:15:00Z","v":150,"vw":28.77},{"c":28.77,"h":28.77,"l":28.77,"n":6,"o":28.77,"t":"2026-10-19T21:25:00Z","v":973,"vw":28.77},{"c":28.8,"h":28.87,"l":28.8,"n":6,"o":28.87,"t":"2026-10-19T21:35:00Z","v":10936,"vw":28.824355},{"c":28.77,"h":28.77,"l":28.77,"n":2,"o":28.77,"t":"2026-10-19T21:40:00Z","v":114,"vw":28.77},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-10-19T22:00:00Z","v":150,"vw":28.79},{"c":28.7799,"h":28.7799,"l":28.7799,"n":1,"o":28.7799,"t":"2026-10-19T22:05:00Z","v":200,"vw":28.7799},{"c":28.75,"h":28.77,"l":28.75,"n":7,"o":28.76,"t":"2026-10-19T22:10:00Z","v":730,"vw":28.762878},{"c":28.731,"h":28.78,"l":28.73,"n":23,"o":28.78,"t":"2026-10-19T22:15:00Z","v":4933,"vw":28.733265},{"c":28.7415,"h":28.7415,"l":28.7415,"n":2,"o":28.7415,"t":"2026-10-19T22:20:00Z","v":1790,"vw":28.7415},{"c":28.75,"h":28.75,"l":28.75,"n":4,"o":28.75,"t":"2026-10-19T22:50:00Z","v":232,"vw":28.75},{"c":28.79,"h":28.79,"l":28.78,"n":3,"o":28.78,"t":"2026-10-19T23:00:00Z","v":205,"vw":28.785},{"c":28.789,"h":28.789,"l":28.77,"n":3,"o":28.7884,"t":"2026-10-19T23:05:00Z","v":1236,"vw":28.785514},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-10-19T23:10:00Z","v":150,"vw":28.77},{"c":28.751,"h":28.751,"l":28.751,"n":2,"o":28.751,"t":"2026-10-19T23:15:00Z","v":201,"vw":28.751},{"c":28.75,"h":28.75,"l":28.75,"n":21,"o":28.75,"t":"2026-10-19T23:25:00Z","v":2113,"vw":28.75},{"c":28.7889,"h":28.7889,"l":28.74,"n":8,"o":28.74,"t":"2026-10-19T23:35:00Z","v":1168,"vw":28.768682},{"c":28.77,"h":28.7899,"l":28.77,"n":2,"o":28.7899,"t":"2026-10-19T23:45:00Z","v":200,"vw":28.77995},{"c":28.73,"h":28.76,"l":28.73,"n":16,"o":28.76,"t":"2026-10-19T23:50:00Z","v":1567,"vw":28.737481},{"c":28.62,"h":28.72,"l":28.47,"n":99,"o":28.72,"t":"2026-10-20T08:00:00Z","v":9364,"vw":28.581791},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-20T08:10:00Z","v":500,"vw":28.65},{"c":28.6404,"h":28.6404,"l":28.6404,"n":1,"o":28.6404,"t":"2026-10-20T08:15:00Z","v":191,"vw":28.6404},{"c":28.72,"h":28.72,"l":28.72,"n":1,"o":28.72,"t":"2026-10-20T08:35:00Z","v":200,"vw":28.72},{"c":28.65,"h":28.65,"l":28.65,"n":13,"o":28.65,"t":"2026-10-20T08:45:00Z","v":1020,"vw":28.65},{"c":28.44,"h":28.51,"l":28.44,"n":8,"o":28.51,"t":"2026-10-20T09:00:00Z","v":1083,"vw":28.472661},{"c":28.4,"h":28.44,"l":28.4,"n":13,"o":28.44,"t":"2026-10-20T09:05:00Z","v":1372,"vw":28.422124},{"c":28.42,"h":28.42,"l":28.42,"n":2,"o":28.42,"t":"2026-10-20T09:10:00Z","v":121,"vw":28.42},{"c":28.45,"h":28.45,"l":28.4,"n":24,"o":28.4,"t":"2026-10-20T09:25:00Z","v":2868,"vw":28.448124},{"c":28.39,"h":28.39,"l":28.39,"n":4,"o":28.39,"t":"2026-10-20T09:45:00Z","v":419,"vw":28.39},{"c":28.39,"h":28.39,"l":28.39,"n":5,"o":28.39,"t":"2026-10-20T10:10:00Z","v":253,"vw":28.39},{"c":28.25,"h":28.26,"l":28.12,"n":17,"o":28.25,"t":"2026-10-20T10:25:00Z","v":1738,"vw":28.21982},{"c":28,"h":28.02,"l":28,"n":30,"o":28.02,"t":"2026-10-20T10:30:00Z","v":3784,"vw":28.013863},{"c":28,"h":28.19,"l":28,"n":8,"o":28.19,"t":"2026-10-20T10:40:00Z","v":390,"vw":28.126667},{"c":28.2,"h":28.2,"l":28.12,"n":7,"o":28.12,"t":"2026-10-20T10:45:00Z","v":1472,"vw":28.12561},{"c":28.2,"h":28.2,"l":28.2,"n":18,"o":28.2,"t":"2026-10-20T10:50:00Z","v":4040,"vw":28.2},{"c":28.17,"h":28.17,"l":28.17,"n":6,"o":28.17,"t":"2026-10-20T10:55:00Z","v":270,"vw":28.17},{"c":28.0883,"h":28.2657,"l":28.0883,"n":16,"o":28.2657,"t":"2026-10-20T11:00:00Z","v":3438,"vw":28.202696},{"c":28.24,"h":28.24,"l":28.2126,"n":14,"o":28.2126,"t":"2026-10-20T11:05:00Z","v":1891,"vw":28.225436},{"c":28.3,"h":28.3,"l":28.22,"n":3,"o":28.22,"t":"2026-10-20T11:10:00Z","v":2205,"vw":28.292727},{"c":28.25,"h":28.28,"l":28.25,"n":4,"o":28.28,"t":"2026-10-20T11:15:00Z","v":2526,"vw":28.256},{"c":28.22,"h":28.28,"l":28.22,"n":2,"o":28.28,"t":"2026-10-20T11:25:00Z","v":200,"vw":28.25},{"c":28.14,"h":28.2505,"l":28.14,"n":7,"o":28.2,"t":"2026-10-20T11:30:00Z","v":861,"vw":28.213908},{"c":28.25,"h":28.25,"l":28.19,"n":22,"o":28.19,"t":"2026-10-20T11:40:00Z","v":4424,"vw":28.232151},{"c":28.23,"h":28.23,"l":28.2,"n":6,"o":28.2,"t":"2026-10-20T11:55:00Z","v":339,"vw":28.22},{"c":28.13,"h":28.18,"l":28.0808,"n":48,"o":28.18,"t":"2026-10-20T12:00:00Z","v":4655,"vw":28.172132},{"c":28.15,"h":28.15,"l":28.1393,"n":13,"o":28.1472,"t":"2026-10-20T12:05:00Z","v":13318,"vw":28.14516},{"c":28.1,"h":28.1,"l":28.0236,"n":28,"o":28.05,"t":"2026-10-20T12:10:00Z","v":6360,"vw":28.073665},{"c":28.1687,"h":28.17,"l":28.1687,"n":2,"o":28.17,"t":"2026-10-20T12:15:00Z","v":755,"vw":28.169311},{"c":28.17,"h":28.17,"l":28.13,"n":14,"o":28.13,"t":"2026-10-20T12:20:00Z","v":1210,"vw":28.133774},{"c":28.13,"h":28.18,"l":28.13,"n":5,"o":28.15,"t":"2026-10-20T12:25:00Z","v":574,"vw":28.142522},{"c":28.16,"h":28.16,"l":28.13,"n":6,"o":28.13,"t":"2026-10-20T12:30:00Z","v":5553,"vw":28.132678},{"c":28.25,"h":28.25,"l":28.23,"n":12,"o":28.23,"t":"2026-10-20T12:35:00Z","v":1070,"vw":28.244524},{"c":28.3099,"h":28.3099,"l":28.3099,"n":2,"o":28.3099,"t":"2026-10-20T12:45:00Z","v":115,"vw":28.3099},{"c":28.199,"h":28.199,"l":28.1,"n":22,"o":28.1,"t":"2026-10-20T13:00:00Z","v":2744,"vw":28.137481},{"c":28.1,"h":28.1,"l":28.1,"n":7,"o":28.1,"t":"2026-10-20T13:05:00Z","v":1727,"vw":28.1},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-10-20T13:10:00Z","v":201,"vw":28.07},{"c":27.95,"h":28.05,"l":27.92,"n":54,"o":28.05,"t":"2026-10-20T13:15:00Z","v":4942,"vw":27.94851},{"c":28.04,"h":28.049,"l":27.9239,"n":21,"o":27.9239,"t":"2026-10-20T13:20:00Z","v":5855,"vw":28.0404},{"c":27.79,"h":28.01,"l":27.76,"n":134,"o":28.01,"t":"2026-10-20T13:25:00Z","v":39709,"vw":27.953066},{"c":27.355,"h":27.825,"l":27.1,"n":1883,"o":27.79,"t":"2026-10-20T13:30:00Z","v":233948,"vw":27.451779},{"c":27.17,"h":27.38,"l":27.11,"n":737,"o":27.32,"t":"2026-10-20T13:35:00Z","v":101764,"vw":27.251699},{"c":26.9,"h":27.19,"l":26.85,"n":1025,"o":27.18,"t":"2026-10-20T13:40:00Z","v":144098,"vw":26.988963},{"c":26.977,"h":27.03,"l":26.8999,"n":575,"o":26.905,"t":"2026-10-20T13:45:00Z","v":84822,"vw":26.957027},{"c":26.8,"h":26.95,"l":26.7,"n":620,"o":26.94,"t":"2026-10-20T13:50:00Z","v":101586,"vw":26.795351},{"c":26.92,"h":26.98,"l":26.785,"n":525,"o":26.785,"t":"2026-10-20T13:55:00Z","v":82278,"vw":26.872085},{"c":26.94,"h":26.99,"l":26.8,"n":508,"o":26.92,"t":"2026-10-20T14:00:00Z","v":72584,"vw":26.92072},{"c":27.27,"h":27.2762,"l":26.9057,"n":768,"o":26.92,"t":"2026-10-20T14:05:00Z","v":173657,"vw":27.129559},{"c":27.2976,"h":27.35,"l":27.2,"n":540,"o":27.265,"t":"2026-10-20T14:10:00Z","v":116747,"vw":27.254905},{"c":27.43,"h":27.4499,"l":27.28,"n":345,"o":27.3,"t":"2026-10-20T14:15:00Z","v":76550,"vw":27.357645},{"c":27.585,"h":27.61,"l":27.41,"n":344,"o":27.41,"t":"2026-10-20T14:20:00Z","v":65629,"vw":27.501914},{"c":27.85,"h":27.9319,"l":27.59,"n":378,"o":27.61,"t":"2026-10-20T14:25:00Z","v":79939,"vw":27.722597},{"c":27.69,"h":27.855,"l":27.62,"n":292,"o":27.84,"t":"2026-10-20T14:30:00Z","v":33536,"vw":27.748262},{"c":27.69,"h":27.715,"l":27.645,"n":163,"o":27.69,"t":"2026-10-20T14:35:00Z","v":26104,"vw":27.676572},{"c":27.7001,"h":27.75,"l":27.65,"n":155,"o":27.735,"t":"2026-10-20T14:40:00Z","v":38178,"vw":27.688775},{"c":27.59,"h":27.733,"l":27.59,"n":154,"o":27.71,"t":"2026-10-20T14:45:00Z","v":31864,"vw":27.667942},{"c":27.81,"h":27.81,"l":27.6,"n":137,"o":27.62,"t":"2026-10-20T14:50:00Z","v":12071,"vw":27.690386},{"c":27.747,"h":27.82,"l":27.72,"n":174,"o":27.77,"t":"2026-10-20T14:55:00Z","v":37719,"vw":27.774075},{"c":27.8218,"h":27.84,"l":27.72,"n":145,"o":27.73,"t":"2026-10-20T15:00:00Z","v":18042,"vw":27.804251},{"c":27.775,"h":27.8499,"l":27.7178,"n":161,"o":27.825,"t":"2026-10-20T15:05:00Z","v":24722,"vw":27.795568},{"c":27.5511,"h":27.805,"l":27.51,"n":290,"o":27.755,"t":"2026-10-20T15:10:00Z","v":51465,"vw":27.629566},{"c":27.6496,"h":27.71,"l":27.55,"n":193,"o":27.56,"t":"2026-10-20T15:15:00Z","v":19380,"vw":27.641358},{"c":27.605,"h":27.655,"l":27.583,"n":127,"o":27.63,"t":"2026-10-20T15:20:00Z","v":14793,"vw":27.612539},{"c":27.69,"h":27.7005,"l":27.61,"n":106,"o":27.63,"t":"2026-10-20T15:25:00Z","v":31089,"vw":27.651213},{"c":27.66,"h":27.72,"l":27.66,"n":143,"o":27.69,"t":"2026-10-20T15:30:00Z","v":14357,"vw":27.689289},{"c":27.6999,"h":27.74,"l":27.62,"n":176,"o":27.67,"t":"2026-10-20T15:35:00Z","v":28129,"vw":27.695185},{"c":27.7,"h":27.7795,"l":27.6964,"n":158,"o":27.7,"t":"2026-10-20T15:40:00Z","v":27747,"vw":27.734259},{"c":27.64,"h":27.69,"l":27.59,"n":88,"o":27.69,"t":"2026-10-20T15:45:00Z","v":5796,"vw":27.641698},{"c":27.64,"h":27.65,"l":27.61,"n":79,"o":27.65,"t":"2026-10-20T15:50:00Z","v":13532,"vw":27.636937},{"c":27.6148,"h":27.66,"l":27.5804,"n":66,"o":27.65,"t":"2026-10-20T15:55:00Z","v":9962,"vw":27.619002},{"c":27.505,"h":27.6236,"l":27.49,"n":180,"o":27.6001,"t":"2026-10-20T16:00:00Z","v":24560,"vw":27.550884},{"c":27.4801,"h":27.5339,"l":27.4801,"n":57,"o":27.5,"t":"2026-10-20T16:05:00Z","v":30782,"vw":27.503551},{"c":27.44,"h":27.49,"l":27.4001,"n":140,"o":27.49,"t":"2026-10-20T16:10:00Z","v":34327,"vw":27.446373},{"c":27.4599,"h":27.46,"l":27.43,"n":66,"o":27.44,"t":"2026-10-20T16:15:00Z","v":18767,"vw":27.439023},{"c":27.4,"h":27.48,"l":27.3815,"n":148,"o":27.44,"t":"2026-10-20T16:20:00Z","v":18708,"vw":27.429824},{"c":27.4601,"h":27.47,"l":27.4,"n":53,"o":27.415,"t":"2026-10-20T16:25:00Z","v":21128,"vw":27.437953},{"c":27.475,"h":27.5,"l":27.4201,"n":77,"o":27.46,"t":"2026-10-20T16:30:00Z","v":15057,"vw":27.463667},{"c":27.515,"h":27.558,"l":27.48,"n":50,"o":27.48,"t":"2026-10-20T16:35:00Z","v":11051,"vw":27.532894},{"c":27.49,"h":27.54,"l":27.49,"n":50,"o":27.495,"t":"2026-10-20T16:40:00Z","v":13567,"vw":27.504178},{"c":27.49,"h":27.505,"l":27.45,"n":62,"o":27.4901,"t":"2026-10-20T16:45:00Z","v":5669,"vw":27.475958},{"c":27.39,"h":27.49,"l":27.35,"n":148,"o":27.49,"t":"2026-10-20T16:50:00Z","v":15550,"vw":27.400729},{"c":27.43,"h":27.48,"l":27.41,"n":79,"o":27.43,"t":"2026-10-20T16:55:00Z","v":6945,"vw":27.436494},{"c":27.41,"h":27.4499,"l":27.39,"n":149,"o":27.42,"t":"2026-10-20T17:00:00Z","v":16640,"vw":27.421149},{"c":27.41,"h":27.44,"l":27.385,"n":110,"o":27.41,"t":"2026-10-20T17:05:00Z","v":11556,"vw":27.418726},{"c":27.48,"h":27.5193,"l":27.43,"n":59,"o":27.43,"t":"2026-10-20T17:10:00Z","v":7350,"vw":27.497302},{"c":27.5,"h":27.52,"l":27.5,"n":48,"o":27.51,"t":"2026-10-20T17:15:00Z","v":5439,"vw":27.511516},{"c":27.59,"h":27.6,"l":27.535,"n":60,"o":27.535,"t":"2026-10-20T17:20:00Z","v":11810,"vw":27.579355},{"c":27.58,"h":27.6248,"l":27.57,"n":78,"o":27.58,"t":"2026-10-20T17:25:00Z","v":11402,"vw":27.592204},{"c":27.547,"h":27.6,"l":27.547,"n":34,"o":27.58,"t":"2026-10-20T17:30:00Z","v":9519,"vw":27.577228},{"c":27.56,"h":27.5965,"l":27.56,"n":34,"o":27.57,"t":"2026-10-20T17:35:00Z","v":2987,"vw":27.578164},{"c":27.47,"h":27.58,"l":27.47,"n":120,"o":27.58,"t":"2026-10-20T17:40:00Z","v":10683,"vw":27.533539},{"c":27.5413,"h":27.55,"l":27.46,"n":123,"o":27.475,"t":"2026-10-20T17:45:00Z","v":19588,"vw":27.523827},{"c":27.47,"h":27.54,"l":27.41,"n":205,"o":27.54,"t":"2026-10-20T17:50:00Z","v":25615,"vw":27.470083},{"c":27.515,"h":27.52,"l":27.47,"n":22,"o":27.47,"t":"2026-10-20T17:55:00Z","v":3227,"vw":27.489921},{"c":27.4376,"h":27.5,"l":27.4376,"n":62,"o":27.5,"t":"2026-10-20T18:00:00Z","v":4637,"vw":27.476365},{"c":27.44,"h":27.48,"l":27.4,"n":88,"o":27.43,"t":"2026-10-20T18:05:00Z","v":19895,"vw":27.446945},{"c":27.44,"h":27.45,"l":27.41,"n":46,"o":27.44,"t":"2026-10-20T18:10:00Z","v":2824,"vw":27.441868},{"c":27.415,"h":27.45,"l":27.39,"n":56,"o":27.45,"t":"2026-10-20T18:15:00Z","v":12117,"vw":27.43527},{"c":27.4,"h":27.4199,"l":27.39,"n":30,"o":27.41,"t":"2026-10-20T18:20:00Z","v":2380,"vw":27.400143},{"c":27.41,"h":27.45,"l":27.39,"n":76,"o":27.39,"t":"2026-10-20T18:25:00Z","v":5819,"vw":27.421605},{"c":27.38,"h":27.4,"l":27.34,"n":43,"o":27.4,"t":"2026-10-20T18:30:00Z","v":5328,"vw":27.372249},{"c":27.39,"h":27.395,"l":27.36,"n":19,"o":27.39,"t":"2026-10-20T18:35:00Z","v":2818,"vw":27.381649},{"c":27.38,"h":27.4,"l":27.36,"n":54,"o":27.4,"t":"2026-10-20T18:40:00Z","v":7520,"vw":27.382677},{"c":27.375,"h":27.41,"l":27.35,"n":45,"o":27.35,"t":"2026-10-20T18:45:00Z","v":6692,"vw":27.393214},{"c":27.38,"h":27.4,"l":27.36,"n":85,"o":27.36,"t":"2026-10-20T18:50:00Z","v":9165,"vw":27.376977},{"c":27.36,"h":27.41,"l":27.36,"n":73,"o":27.39,"t":"2026-10-20T18:55:00Z","v":8576,"vw":27.397548},{"c":27.36,"h":27.4,"l":27.36,"n":50,"o":27.385,"t":"2026-10-20T19:00:00Z","v":3389,"vw":27.379827},{"c":27.36,"h":27.37,"l":27.3401,"n":80,"o":27.36,"t":"2026-10-20T19:05:00Z","v":7394,"vw":27.353772},{"c":27.34,"h":27.3999,"l":27.34,"n":50,"o":27.38,"t":"2026-10-20T19:10:00Z","v":9302,"vw":27.38137},{"c":27.3301,"h":27.3558,"l":27.32,"n":50,"o":27.33,"t":"2026-10-20T19:15:00Z","v":4895,"vw":27.334778},{"c":27.34,"h":27.37,"l":27.29,"n":69,"o":27.37,"t":"2026-10-20T19:20:00Z","v":17055,"vw":27.321493},{"c":27.32,"h":27.37,"l":27.32,"n":44,"o":27.35,"t":"2026-10-20T19:25:00Z","v":6360,"vw":27.347034},{"c":27.3534,"h":27.3534,"l":27.3201,"n":48,"o":27.3201,"t":"2026-10-20T19:30:00Z","v":3585,"vw":27.331727},{"c":27.29,"h":27.36,"l":27.26,"n":137,"o":27.36,"t":"2026-10-20T19:35:00Z","v":10425,"vw":27.302907},{"c":27.3899,"h":27.3899,"l":27.28,"n":142,"o":27.3,"t":"2026-10-20T19:40:00Z","v":21967,"vw":27.304563},{"c":27.365,"h":27.4,"l":27.33,"n":138,"o":27.37,"t":"2026-10-20T19:45:00Z","v":12112,"vw":27.366425},{"c":27.57,"h":27.6,"l":27.36,"n":287,"o":27.37,"t":"2026-10-20T19:50:00Z","v":31822,"vw":27.483294},{"c":27.76,"h":27.78,"l":27.61,"n":1027,"o":27.61,"t":"2026-10-20T19:55:00Z","v":124795,"vw":27.718329},{"c":27.71,"h":27.79,"l":27.71,"n":24,"o":27.78,"t":"2026-10-20T20:00:00Z","v":5986,"vw":27.75068},{"c":27.75,"h":27.75,"l":27.6901,"n":16,"o":27.7438,"t":"2026-10-20T20:05:00Z","v":4743,"vw":27.745138},{"c":27.77,"h":27.78,"l":27.76,"n":28,"o":27.76,"t":"2026-10-20T20:10:00Z","v":2035,"vw":27.766765},{"c":27.7,"h":27.77,"l":27.7,"n":46,"o":27.77,"t":"2026-10-20T20:15:00Z","v":4311,"vw":27.74446},{"c":27.6938,"h":27.7,"l":27.66,"n":12,"o":27.674,"t":"2026-10-20T20:20:00Z","v":3983,"vw":27.668969},{"c":27.68,"h":27.6995,"l":27.68,"n":23,"o":27.6995,"t":"2026-10-20T20:25:00Z","v":5230,"vw":27.682908},{"c":27.7494,"h":27.7494,"l":27.7,"n":24,"o":27.7,"t":"2026-10-20T20:30:00Z","v":2519,"vw":27.71942},{"c":27.7,"h":27.75,"l":27.66,"n":54,"o":27.74,"t":"2026-10-20T20:35:00Z","v":8180,"vw":27.71414},{"c":27.55,"h":27.68,"l":27.49,"n":108,"o":27.68,"t":"2026-10-20T20:40:00Z","v":7138,"vw":27.632333},{"c":27.6,"h":27.6,"l":27.57,"n":16,"o":27.57,"t":"2026-10-20T20:45:00Z","v":1262,"vw":27.592283},{"c":27.6,"h":27.7,"l":27.6,"n":43,"o":27.63,"t":"2026-10-20T20:50:00Z","v":17344,"vw":27.610559},{"c":27.56,"h":27.56,"l":27.42,"n":27,"o":27.56,"t":"2026-10-20T20:55:00Z","v":2183,"vw":27.48177},{"c":27.6435,"h":27.72,"l":27.5394,"n":17,"o":27.72,"t":"2026-10-20T21:00:00Z","v":2436,"vw":27.623866},{"c":27.6371,"h":27.6392,"l":27.59,"n":9,"o":27.6392,"t":"2026-10-20T21:05:00Z","v":595,"vw":27.625087},{"c":27.7133,"h":27.7133,"l":27.64,"n":32,"o":27.64,"t":"2026-10-20T21:10:00Z","v":33149,"vw":27.6563},{"c":27.72,"h":27.72,"l":27.6288,"n":12,"o":27.7,"t":"2026-10-20T21:15:00Z","v":1022,"vw":27.686776},{"c":27.65,"h":27.7368,"l":27.65,"n":15,"o":27.7368,"t":"2026-10-20T21:20:00Z","v":6235,"vw":27.719891},{"c":27.73,"h":27.73,"l":27.68,"n":12,"o":27.69,"t":"2026-10-20T21:25:00Z","v":3616,"vw":27.695271},{"c":27.74,"h":27.74,"l":27.74,"n":1,"o":27.74,"t":"2026-10-20T21:35:00Z","v":400,"vw":27.74},{"c":27.74,"h":27.74,"l":27.71,"n":13,"o":27.71,"t":"2026-10-20T21:40:00Z","v":2216,"vw":27.730967},{"c":27.8,"h":27.8,"l":27.7103,"n":41,"o":27.7103,"t":"2026-10-20T21:45:00Z","v":2598,"vw":27.756437},{"c":27.88,"h":27.88,"l":27.82,"n":22,"o":27.82,"t":"2026-10-20T21:50:00Z","v":5183,"vw":27.828392},{"c":27.88,"h":27.92,"l":27.85,"n":30,"o":27.85,"t":"2026-10-20T21:55:00Z","v":21839,"vw":27.870738},{"c":27.92,"h":27.92,"l":27.889,"n":72,"o":27.889,"t":"2026-10-20T22:00:00Z","v":3385,"vw":27.90275},{"c":27.87,"h":27.929,"l":27.85,"n":21,"o":27.91,"t":"2026-10-20T22:05:00Z","v":12538,"vw":27.856578},{"c":27.88,"h":27.91,"l":27.88,"n":17,"o":27.91,"t":"2026-10-20T22:10:00Z","v":2299,"vw":27.90474},{"c":27.842,"h":27.91,"l":27.842,"n":16,"o":27.89,"t":"2026-10-20T22:15:00Z","v":4108,"vw":27.874097},{"c":27.87,"h":27.88,"l":27.8429,"n":17,"o":27.8429,"t":"2026-10-20T22:20:00Z","v":2580,"vw":27.869328},{"c":27.929,"h":27.93,"l":27.92,"n":10,"o":27.93,"t":"2026-10-20T22:25:00Z","v":808,"vw":27.927667},{"c":27.9,"h":27.9,"l":27.8608,"n":6,"o":27.8608,"t":"2026-10-20T22:30:00Z","v":1950,"vw":27.886582},{"c":27.9,"h":27.9,"l":27.88,"n":3,"o":27.88,"t":"2026-10-20T22:35:00Z","v":280,"vw":27.892},{"c":27.9197,"h":27.9197,"l":27.9,"n":13,"o":27.9,"t":"2026-10-20T22:40:00Z","v":4628,"vw":27.914965},{"c":27.93,"h":27.93,"l":27.85,"n":23,"o":27.85,"t":"2026-10-20T22:45:00Z","v":3051,"vw":27.891296},{"c":27.94,"h":27.97,"l":27.91,"n":34,"o":27.9647,"t":"2026-10-20T22:50:00Z","v":6214,"vw":27.941173},{"c":28.06,"h":28.06,"l":28,"n":24,"o":28,"t":"2026-10-20T22:55:00Z","v":2944,"vw":28.011282},{"c":28.06,"h":28.0723,"l":28.06,"n":22,"o":28.07,"t":"2026-10-20T23:00:00Z","v":4189,"vw":28.067441},{"c":28.04,"h":28.06,"l":28.04,"n":19,"o":28.06,"t":"2026-10-20T23:05:00Z","v":2357,"vw":28.044711},{"c":28.0095,"h":28.05,"l":28.0095,"n":14,"o":28.04,"t":"2026-10-20T23:10:00Z","v":3056,"vw":28.032029},{"c":27.98,"h":28.049,"l":27.98,"n":19,"o":28.049,"t":"2026-10-20T23:15:00Z","v":3292,"vw":28.016985},{"c":27.91,"h":28,"l":27.9013,"n":10,"o":28,"t":"2026-10-20T23:20:00Z","v":22290,"vw":27.99099},{"c":27.89,"h":27.93,"l":27.89,"n":8,"o":27.93,"t":"2026-10-20T23:25:00Z","v":1581,"vw":27.910267},{"c":27.92,"h":27.92,"l":27.92,"n":2,"o":27.92,"t":"2026-10-20T23:30:00Z","v":200,"vw":27.92},{"c":27.85,"h":27.85,"l":27.85,"n":4,"o":27.85,"t":"2026-10-20T23:35:00Z","v":210,"vw":27.85},{"c":27.9,"h":27.91,"l":27.89,"n":11,"o":27.91,"t":"2026-10-20T23:40:00Z","v":1474,"vw":27.901518},{"c":27.93,"h":27.93,"l":27.89,"n":12,"o":27.91,"t":"2026-10-20T23:45:00Z","v":2741,"vw":27.908686},{"c":27.9,"h":27.93,"l":27.86,"n":10,"o":27.88,"t":"2026-10-20T23:50:00Z","v":1980,"vw":27.884937},{"c":27.83,"h":27.93,"l":27.83,"n":23,"o":27.9,"t":"2026-10-20T23:55:00Z","v":3810,"vw":27.861572},{"c":27.78,"h":28.26,"l":27.78,"n":244,"o":27.93,"t":"2026-10-21T08:00:00Z","v":21317,"vw":28.036938},{"c":27.61,"h":28.25,"l":27.61,"n":46,"o":27.68,"t":"2026-10-21T08:10:00Z","v":10552,"vw":27.662219},{"c":27.65,"h":27.66,"l":27.65,"n":5,"o":27.66,"t":"2026-10-21T08:15:00Z","v":589,"vw":27.657273},{"c":27.68,"h":27.68,"l":27.66,"n":13,"o":27.66,"t":"2026-10-21T08:20:00Z","v":2277,"vw":27.676868},{"c":27.73,"h":27.73,"l":27.6587,"n":17,"o":27.6587,"t":"2026-10-21T08:25:00Z","v":2126,"vw":27.697285},{"c":27.65,"h":27.71,"l":27.65,"n":22,"o":27.71,"t":"2026-10-21T08:30:00Z","v":959,"vw":27.678757},{"c":27.57,"h":27.57,"l":27.56,"n":8,"o":27.56,"t":"2026-10-21T08:35:00Z","v":436,"vw":27.562857},{"c":27.57,"h":27.57,"l":27.57,"n":2,"o":27.57,"t":"2026-10-21T08:40:00Z","v":788,"vw":27.57},{"c":27.55,"h":27.55,"l":27.55,"n":6,"o":27.55,"t":"2026-10-21T08:45:00Z","v":1210,"vw":27.55},{"c":27.58,"h":27.58,"l":27.58,"n":3,"o":27.58,"t":"2026-10-21T08:50:00Z","v":400,"vw":27.58},{"c":27.55,"h":27.6,"l":27.55,"n":3,"o":27.6,"t":"2026-10-21T09:00:00Z","v":1000,"vw":27.575},{"c":27.55,"h":27.55,"l":27.55,"n":4,"o":27.55,"t":"2026-10-21T09:05:00Z","v":182,"vw":27.55},{"c":27.57,"h":27.57,"l":27.57,"n":8,"o":27.57,"t":"2026-10-21T09:15:00Z","v":1120,"vw":27.57},{"c":27.5382,"h":27.5382,"l":27.53,"n":4,"o":27.53,"t":"2026-10-21T09:20:00Z","v":537,"vw":27.535051},{"c":27.69,"h":27.69,"l":27.6,"n":54,"o":27.6,"t":"2026-10-21T09:25:00Z","v":4252,"vw":27.607863},{"c":27.63,"h":27.69,"l":27.63,"n":12,"o":27.68,"t":"2026-10-21T09:30:00Z","v":1121,"vw":27.676},{"c":27.7,"h":27.7,"l":27.7,"n":2,"o":27.7,"t":"2026-10-21T09:35:00Z","v":1310,"vw":27.7},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-21T09:45:00Z","v":100,"vw":27.65},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-21T09:50:00Z","v":221,"vw":27.65},{"c":27.65,"h":27.65,"l":27.65,"n":2,"o":27.65,"t":"2026-10-21T09:55:00Z","v":2600,"vw":27.65},{"c":27.5796,"h":27.65,"l":27.5796,"n":5,"o":27.65,"t":"2026-10-21T10:05:00Z","v":428,"vw":27.605543},{"c":27.55,"h":27.55,"l":27.55,"n":7,"o":27.55,"t":"2026-10-21T10:10:00Z","v":320,"vw":27.55},{"c":27.56,"h":27.56,"l":27.56,"n":1,"o":27.56,"t":"2026-10-21T10:15:00Z","v":100,"vw":27.56},{"c":27.58,"h":27.59,"l":27.58,"n":18,"o":27.58,"t":"2026-10-21T10:30:00Z","v":2288,"vw":27.580882},{"c":27.6,"h":27.6,"l":27.6,"n":5,"o":27.6,"t":"2026-10-21T10:35:00Z","v":702,"vw":27.6},{"c":27.6,"h":27.6,"l":27.6,"n":2,"o":27.6,"t":"2026-10-21T10:40:00Z","v":210,"vw":27.6},{"c":27.39,"h":27.64,"l":27.3509,"n":104,"o":27.6161,"t":"2026-10-21T11:00:00Z","v":9498,"vw":27.48777},{"c":27.2664,"h":27.53,"l":27.2664,"n":47,"o":27.53,"t":"2026-10-21T11:05:00Z","v":4710,"vw":27.351948},{"c":27.3,"h":27.37,"l":27.29,"n":22,"o":27.37,"t":"2026-10-21T11:10:00Z","v":1884,"vw":27.337164},{"c":27.4299,"h":27.4299,"l":27.34,"n":11,"o":27.34,"t":"2026-10-21T11:15:00Z","v":1939,"vw":27.415548},{"c":27.42,"h":27.43,"l":27.4,"n":14,"o":27.429,"t":"2026-10-21T11:20:00Z","v":1540,"vw":27.422277},{"c":27.5,"h":27.5,"l":27.39,"n":6,"o":27.39,"t":"2026-10-21T11:25:00Z","v":667,"vw":27.4416},{"c":27.51,"h":27.544,"l":27.5,"n":20,"o":27.544,"t":"2026-10-21T11:30:00Z","v":1643,"vw":27.520504},{"c":27.5023,"h":27.5023,"l":27.49,"n":16,"o":27.5,"t":"2026-10-21T11:35:00Z","v":2785,"vw":27.496663},{"c":27.5,"h":27.5,"l":27.46,"n":16,"o":27.46,"t":"2026-10-21T11:40:00Z","v":1503,"vw":27.493871},{"c":27.54,"h":27.5498,"l":27.5,"n":72,"o":27.5,"t":"2026-10-21T11:45:00Z","v":45788,"vw":27.50264},{"c":27.599,"h":27.609,"l":27.54,"n":50,"o":27.54,"t":"2026-10-21T11:50:00Z","v":10760,"vw":27.592167},{"c":27.58,"h":27.6043,"l":27.58,"n":15,"o":27.58,"t":"2026-10-21T11:55:00Z","v":2206,"vw":27.58198},{"c":27.55,"h":27.6093,"l":27.55,"n":22,"o":27.6,"t":"2026-10-21T12:00:00Z","v":2374,"vw":27.583932},{"c":27.5393,"h":27.5807,"l":27.52,"n":15,"o":27.52,"t":"2026-10-21T12:05:00Z","v":1363,"vw":27.557673},{"c":27.53,"h":27.5783,"l":27.53,"n":22,"o":27.5723,"t":"2026-10-21T12:10:00Z","v":3726,"vw":27.545114},{"c":27.5,"h":27.56,"l":27.5,"n":6,"o":27.56,"t":"2026-10-21T12:15:00Z","v":242,"vw":27.53},{"c":27.54,"h":27.54,"l":27.5052,"n":7,"o":27.5052,"t":"2026-10-21T12:20:00Z","v":1187,"vw":27.536836},{"c":27.589,"h":27.589,"l":27.51,"n":45,"o":27.51,"t":"2026-10-21T12:25:00Z","v":4906,"vw":27.57125},{"c":27.52,"h":27.56,"l":27.5077,"n":26,"o":27.56,"t":"2026-10-21T12:30:00Z","v":5417,"vw":27.525006},{"c":27.58,"h":27.58,"l":27.51,"n":11,"o":27.5416,"t":"2026-10-21T12:35:00Z","v":1393,"vw":27.539678},{"c":27.5598,"h":27.59,"l":27.53,"n":39,"o":27.58,"t":"2026-10-21T12:40:00Z","v":5607,"vw":27.570598},{"c":27.5292,"h":27.5292,"l":27.5,"n":30,"o":27.5,"t":"2026-10-21T12:50:00Z","v":2617,"vw":27.50837},{"c":27.53,"h":27.53,"l":27.52,"n":9,"o":27.52,"t":"2026-10-21T12:55:00Z","v":472,"vw":27.526818},{"c":27.5623,"h":27.5685,"l":27.4963,"n":26,"o":27.5685,"t":"2026-10-21T13:00:00Z","v":4698,"vw":27.545645},{"c":27.5623,"h":27.58,"l":27.54,"n":16,"o":27.54,"t":"2026-10-21T13:05:00Z","v":915,"vw":27.565288},{"c":27.54,"h":27.55,"l":27.53,"n":9,"o":27.55,"t":"2026-10-21T13:10:00Z","v":705,"vw":27.53759},{"c":27.53,"h":27.55,"l":27.52,"n":42,"o":27.55,"t":"2026-10-21T13:15:00Z","v":3250,"vw":27.537679},{"c":27.61,"h":27.61,"l":27.56,"n":36,"o":27.56,"t":"2026-10-21T13:20:00Z","v":3294,"vw":27.57492},{"c":28.01,"h":28.17,"l":27.61,"n":188,"o":27.61,"t":"2026-10-21T13:25:00Z","v":35449,"vw":27.95799},{"c":28.13,"h":28.39,"l":27.61,"n":2029,"o":28.03,"t":"2026-10-21T13:30:00Z","v":268608,"vw":28.08772},{"c":28.6604,"h":28.6702,"l":28.15,"n":1955,"o":28.17,"t":"2026-10-21T13:35:00Z","v":257428,"vw":28.440347},{"c":28.56,"h":28.735,"l":28.4,"n":1566,"o":28.65,"t":"2026-10-21T13:40:00Z","v":182237,"vw":28.54134},{"c":28.92,"h":28.95,"l":28.56,"n":1418,"o":28.57,"t":"2026-10-21T13:45:00Z","v":165319,"vw":28.814178},{"c":29,"h":29.1099,"l":28.8601,"n":954,"o":28.9195,"t":"2026-10-21T13:50:00Z","v":128514,"vw":29.008671},{"c":29.02,"h":29.15,"l":28.957,"n":571,"o":28.9874,"t":"2026-10-21T13:55:00Z","v":85007,"vw":29.050551},{"c":28.9875,"h":29.035,"l":28.93,"n":372,"o":29.005,"t":"2026-10-21T14:00:00Z","v":75072,"vw":28.981119},{"c":28.735,"h":29,"l":28.71,"n":744,"o":29,"t":"2026-10-21T14:05:00Z","v":103342,"vw":28.812999},{"c":28.58,"h":28.71,"l":28.4,"n":1881,"o":28.7,"t":"2026-10-21T14:10:00Z","v":151626,"vw":28.516146},{"c":28.63,"h":28.72,"l":28.57,"n":323,"o":28.6,"t":"2026-10-21T14:15:00Z","v":42338,"vw":28.637406},{"c":28.7,"h":28.71,"l":28.48,"n":234,"o":28.62,"t":"2026-10-21T14:20:00Z","v":40016,"vw":28.585704},{"c":28.7409,"h":28.8265,"l":28.5808,"n":258,"o":28.6614,"t":"2026-10-21T14:25:00Z","v":39360,"vw":28.704744},{"c":28.785,"h":28.7892,"l":28.71,"n":141,"o":28.77,"t":"2026-10-21T14:30:00Z","v":30496,"vw":28.774434},{"c":28.78,"h":28.79,"l":28.6905,"n":218,"o":28.7805,"t":"2026-10-21T14:35:00Z","v":19987,"vw":28.747792},{"c":28.9671,"h":29.03,"l":28.7838,"n":403,"o":28.7838,"t":"2026-10-21T14:40:00Z","v":67536,"vw":28.956838},{"c":28.99,"h":29.06,"l":28.8601,"n":451,"o":28.99,"t":"2026-10-21T14:45:00Z","v":57460,"vw":28.969819},{"c":29.08,"h":29.08,"l":29,"n":236,"o":29.01,"t":"2026-10-21T14:50:00Z","v":29122,"vw":29.053656},{"c":29.035,"h":29.15,"l":29.025,"n":198,"o":29.03,"t":"2026-10-21T14:55:00Z","v":33234,"vw":29.082163},{"c":28.96,"h":29.05,"l":28.94,"n":272,"o":29.04,"t":"2026-10-21T15:00:00Z","v":30398,"vw":28.992372},{"c":28.8401,"h":28.94,"l":28.82,"n":293,"o":28.9,"t":"2026-10-21T15:05:00Z","v":29488,"vw":28.883077},{"c":28.9668,"h":28.9668,"l":28.78,"n":201,"o":28.84,"t":"2026-10-21T15:10:00Z","v":25776,"vw":28.84163},{"c":28.85,"h":28.9992,"l":28.84,"n":522,"o":28.99,"t":"2026-10-21T15:15:00Z","v":93134,"vw":28.925586},{"c":28.93,"h":28.96,"l":28.86,"n":107,"o":28.891,"t":"2026-10-21T15:20:00Z","v":12401,"vw":28.906957},{"c":28.985,"h":29.0399,"l":28.921,"n":659,"o":28.94,"t":"2026-10-21T15:25:00Z","v":59691,"vw":28.975496},{"c":29.13,"h":29.165,"l":29.02,"n":318,"o":29.03,"t":"2026-10-21T15:30:00Z","v":29200,"vw":29.107267},{"c":29.195,"h":29.21,"l":29.12,"n":184,"o":29.14,"t":"2026-10-21T15:35:00Z","v":26352,"vw":29.180376},{"c":29.1317,"h":29.2027,"l":29.11,"n":185,"o":29.175,"t":"2026-10-21T15:40:00Z","v":23581,"vw":29.166872},{"c":29.11,"h":29.1597,"l":29.0602,"n":167,"o":29.1597,"t":"2026-10-21T15:45:00Z","v":19106,"vw":29.114065},{"c":29.0861,"h":29.14,"l":29.0705,"n":136,"o":29.0901,"t":"2026-10-21T15:50:00Z","v":25299,"vw":29.09998},{"c":29.095,"h":29.1401,"l":29.09,"n":79,"o":29.09,"t":"2026-10-21T15:55:00Z","v":7085,"vw":29.112148},{"c":29.095,"h":29.12,"l":29.06,"n":150,"o":29.11,"t":"2026-10-21T16:00:00Z","v":27237,"vw":29.0951},{"c":29.0725,"h":29.12,"l":29.06,"n":112,"o":29.1082,"t":"2026-10-21T16:05:00Z","v":17091,"vw":29.091842},{"c":29.08,"h":29.11,"l":29.06,"n":142,"o":29.1,"t":"2026-10-21T16:10:00Z","v":22165,"vw":29.089639},{"c":29.1579,"h":29.18,"l":29.06,"n":152,"o":29.07,"t":"2026-10-21T16:15:00Z","v":12420,"vw":29.132653},{"c":29.2299,"h":29.26,"l":29.15,"n":198,"o":29.16,"t":"2026-10-21T16:20:00Z","v":41055,"vw":29.216572},{"c":29.15,"h":29.23,"l":29.15,"n":153,"o":29.23,"t":"2026-10-21T16:25:00Z","v":22855,"vw":29.190287},{"c":29.09,"h":29.21,"l":29.06,"n":158,"o":29.195,"t":"2026-10-21T16:30:00Z","v":31906,"vw":29.115031},{"c":29.17,"h":29.17,"l":29.06,"n":182,"o":29.09,"t":"2026-10-21T16:35:00Z","v":14521,"vw":29.105507},{"c":29.1001,"h":29.18,"l":29.07,"n":139,"o":29.18,"t":"2026-10-21T16:40:00Z","v":18723,"vw":29.134999},{"c":28.95,"h":29.11,"l":28.92,"n":469,"o":29.1,"t":"2026-10-21T16:45:00Z","v":51904,"vw":28.976985},{"c":28.98,"h":29.08,"l":28.925,"n":354,"o":28.925,"t":"2026-10-21T16:50:00Z","v":42235,"vw":29.017879},{"c":28.995,"h":29.02,"l":28.98,"n":127,"o":28.98,"t":"2026-10-21T16:55:00Z","v":10802,"vw":29.003823},{"c":28.9123,"h":29.035,"l":28.9,"n":264,"o":29,"t":"2026-10-21T17:00:00Z","v":22730,"vw":28.956961},{"c":28.8501,"h":28.975,"l":28.8501,"n":124,"o":28.9329,"t":"2026-10-21T17:05:00Z","v":15410,"vw":28.939186},{"c":28.94,"h":28.975,"l":28.865,"n":125,"o":28.865,"t":"2026-10-21T17:10:00Z","v":9952,"vw":28.930775},{"c":28.73,"h":28.975,"l":28.68,"n":974,"o":28.95,"t":"2026-10-21T17:15:00Z","v":89715,"vw":28.812102},{"c":28.745,"h":28.9,"l":28.65,"n":671,"o":28.745,"t":"2026-10-21T17:20:00Z","v":71577,"vw":28.784764},{"c":28.87,"h":28.87,"l":28.72,"n":174,"o":28.7464,"t":"2026-10-21T17:25:00Z","v":15141,"vw":28.796165},{"c":28.8,"h":28.835,"l":28.76,"n":338,"o":28.835,"t":"2026-10-21T17:30:00Z","v":29212,"vw":28.786496},{"c":28.9316,"h":28.985,"l":28.7701,"n":346,"o":28.78,"t":"2026-10-21T17:35:00Z","v":48202,"vw":28.916573},{"c":28.825,"h":28.945,"l":28.82,"n":82,"o":28.945,"t":"2026-10-21T17:40:00Z","v":14009,"vw":28.874469},{"c":28.85,"h":28.8519,"l":28.8,"n":62,"o":28.8,"t":"2026-10-21T17:45:00Z","v":7729,"vw":28.815461}],"history":[{"c":33.57,"h":33.76,"l":32.8801,"n":862,"o":33.64,"t":"2024-10-21T04:00:00Z","v":144908,"vw":33.254764},{"c":34.36,"h":34.52,"l":33.37,"n":788,"o":33.37,"t":"2024-10-22T04:00:00Z","v":164652,"vw":34.044651},{"c":32.22,"h":34.689,"l":32.08,"n":1709,"o":34.15,"t":"2024-10-23T04:00:00Z","v":323708,"vw":32.867156},{"c":32.65,"h":32.7,"l":31.93,"n":1083,"o":32.65,"t":"2024-10-24T04:00:00Z","v":130304,"vw":32.446437},{"c":33.26,"h":34.1583,"l":33.1121,"n":1267,"o":33.35,"t":"2024-10-25T04:00:00Z","v":212198,"vw":33.626119},{"c":33.84,"h":34.45,"l":33.3701,"n":1953,"o":34.23,"t":"2024-10-28T04:00:00Z","v":312425,"vw":33.707957},{"c":35.58,"h":35.59,"l":33.5,"n":2341,"o":34.03,"t":"2024-10-29T04:00:00Z","v":331128,"vw":34.857718},{"c":35.46,"h":36.51,"l":35.12,"n":8805,"o":36.51,"t":"2024-10-30T04:00:00Z","v":1543730,"vw":35.773098},{"c":32.41,"h":35.111,"l":31.93,"n":5644,"o":34.6,"t":"2024-10-31T04:00:00Z","v":964734,"vw":33.344729},{"c":32.37,"h":33.1,"l":31.9,"n":1952,"o":32.5,"t":"2024-11-01T04:00:00Z","v":309206,"vw":32.567591},{"c":31.61,"h":32.52,"l":31.3324,"n":1229,"o":32.06,"t":"2024-11-04T05:00:00Z","v":178581,"vw":31.86434},{"c":32.89,"h":33,"l":32.32,"n":1348,"o":32.32,"t":"2024-11-05T05:00:00Z","v":182570,"vw":32.741568},{"c":32.89,"h":32.97,"l":30.92,"n":3398,"o":31.94,"t":"2024-11-06T05:00:00Z","v":476228,"vw":32.024472},{"c":35.13,"h":35.4755,"l":33.34,"n":2660,"o":33.44,"t":"2024-11-07T05:00:00Z","v":559150,"vw":34.75811},{"c":34.82,"h":35.25,"l":34.27,"n":1567,"o":35.02,"t":"2024-11-08T05:00:00Z","v":272660,"vw":34.678554},{"c":34.12,"h":34.49,"l":33.34,"n":1823,"o":34.41,"t":"2024-11-11T05:00:00Z","v":285951,"vw":33.832949},{"c":34.28,"h":35.99,"l":33.7701,"n":3101,"o":34.77,"t":"2024-11-12T05:00:00Z","v":714789,"vw":34.818309},{"c":33.71,"h":34.33,"l":33.19,"n":1371,"o":33.96,"t":"2024-11-13T05:00:00Z","v":200879,"vw":33.738201},{"c":33.34,"h":33.6997,"l":32.9,"n":1217,"o":33.36,"t":"2024-11-14T05:00:00Z","v":204896,"vw":33.264364},{"c":30.65,"h":32.67,"l":30.4453,"n":2420,"o":32.65,"t":"2024-11-15T05:00:00Z","v":344857,"vw":31.325217},{"c":30.66,"h":31.29,"l":30.23,"n":1156,"o":30.98,"t":"2024-11-18T05:00:00Z","v":188903,"vw":30.609499},{"c":31.42,"h":31.44,"l":30.29,"n":1046,"o":30.36,"t":"2024-11-19T05:00:00Z","v":139839,"vw":30.829028},{"c":31.905,"h":31.96,"l":30.6347,"n":1060,"o":31.53,"t":"2024-11-20T05:00:00Z","v":133293,"vw":31.303717},{"c":31.63,"h":32.3246,"l":30.04,"n":1588,"o":32.25,"t":"2024-11-21T05:00:00Z","v":275771,"vw":31.184073},{"c":31.14,"h":31.68,"l":30.67,"n":1002,"o":31.68,"t":"2024-11-22T05:00:00Z","v":146106,"vw":31.077199},{"c":31.81,"h":32.55,"l":30.87,"n":1333,"o":31.5,"t":"2024-11-25T05:00:00Z","v":248087,"vw":31.799754},{"c":32.69,"h":33.16,"l":31.8,"n":1310,"o":31.8,"t":"2024-11-26T05:00:00Z","v":232773,"vw":32.694016},{"c":32.21,"h":32.88,"l":31.645,"n":769,"o":32.88,"t":"2024-11-27T05:00:00Z","v":104676,"vw":32.103905},{"c":32.79,"h":33.2,"l":32.04,"n":679,"o":32.13,"t":"2024-11-29T05:00:00Z","v":100151,"vw":32.814022},{"c":34.84,"h":35.035,"l":33.02,"n":2000,"o":33.12,"t":"2024-12-02T05:00:00Z","v":336854,"vw":34.521559},{"c":37.31,"h":37.3596,"l":34.78,"n":3047,"o":35.08,"t":"2024-12-03T05:00:00Z","v":492777,"vw":36.294842},{"c":37.28,"h":37.76,"l":36.25,"n":2662,"o":37.05,"t":"2024-12-04T05:00:00Z","v":470042,"vw":36.999543},{"c":36.66,"h":37.97,"l":36.48,"n":1658,"o":37.82,"t":"2024-12-05T05:00:00Z","v":285441,"vw":37.002615},{"c":38.42,"h":39.14,"l":36.64,"n":2012,"o":36.82,"t":"2024-12-06T05:00:00Z","v":312723,"vw":38.214918},{"c":37.19,"h":38.7566,"l":36.33,"n":2201,"o":38.41,"t":"2024-12-09T05:00:00Z","v":260235,"vw":37.457028},{"c":37.86,"h":38.6199,"l":37.14,"n":2069,"o":37.68,"t":"2024-12-10T05:00:00Z","v":290665,"vw":37.909682},{"c":39.5,"h":40.1754,"l":38.32,"n":2438,"o":38.45,"t":"2024-12-11T05:00:00Z","v":266761,"vw":39.58879},{"c":39.27,"h":39.95,"l":38.92,"n":1173,"o":39.43,"t":"2024-12-12T05:00:00Z","v":150275,"vw":39.486498},{"c":37.92,"h":39.23,"l":37.47,"n":1677,"o":38.7,"t":"2024-12-13T05:00:00Z","v":227825,"vw":38.113968},{"c":38.46,"h":39.27,"l":37.8068,"n":2047,"o":39.03,"t":"2024-12-16T05:00:00Z","v":364581,"vw":38.492309},{"c":37.83,"h":39.36,"l":37.51,"n":2234,"o":38.65,"t":"2024-12-17T05:00:00Z","v":309965,"vw":38.227974},{"c":34.97,"h":38.7701,"l":34.97,"n":3782,"o":37.93,"t":"2024-12-18T05:00:00Z","v":591688,"vw":36.759078},{"c":34.85,"h":36.7,"l":34.845,"n":2639,"o":36.58,"t":"2024-12-19T05:00:00Z","v":355661,"vw":35.780037},{"c":33.54,"h":35.71,"l":33.51,"n":2223,"o":34.08,"t":"2024-12-20T05:00:00Z","v":275430,"vw":34.671571},{"c":35.08,"h":35.19,"l":33.55,"n":1993,"o":33.94,"t":"2024-12-23T05:00:00Z","v":237551,"vw":34.490323},{"c":35.99,"h":35.99,"l":34.98,"n":1641,"o":35.42,"t":"2024-12-24T05:00:00Z","v":283459,"vw":35.555},{"c":35.44,"h":35.75,"l":34.9112,"n":1632,"o":35.72,"t":"2024-12-26T05:00:00Z","v":168060,"vw":35.391482},{"c":34.98,"h":35.14,"l":33.8,"n":1861,"o":34.95,"t":"2024-12-27T05:00:00Z","v":241631,"vw":34.308178},{"c":33.94,"h":34.59,"l":33.3,"n":1458,"o":33.63,"t":"2024-12-30T05:00:00Z","v":166311,"vw":33.968409},{"c":33.28,"h":34.25,"l":33.12,"n":1712,"o":34.05,"t":"2024-12-31T05:00:00Z","v":336024,"vw":33.812807},{"c":34.84,"h":35.45,"l":33.58,"n":2862,"o":33.74,"t":"2025-01-02T05:00:00Z","v":412634,"vw":34.453069},{"c":35.4,"h":35.9199,"l":34.4988,"n":2082,"o":35.48,"t":"2025-01-03T05:00:00Z","v":320525,"vw":35.195151},{"c":38.41,"h":38.49,"l":35.59,"n":3133,"o":36.22,"t":"2025-01-06T05:00:00Z","v":447463,"vw":37.187412},{"c":36.88,"h":38.629,"l":35.775,"n":2791,"o":38.6,"t":"2025-01-07T05:00:00Z","v":452265,"vw":36.999201},{"c":36.04,"h":36.68,"l":35.14,"n":2063,"o":36.4,"t":"2025-01-08T05:00:00Z","v":284574,"vw":36.107224},{"c":36.59,"h":38.25,"l":34.42,"n":4032,"o":35.79,"t":"2025-01-10T05:00:00Z","v":815601,"vw":36.709421},{"c":35.64,"h":35.766,"l":34.535,"n":2558,"o":35.51,"t":"2025-01-13T05:00:00Z","v":420381,"vw":35.186908},{"c":34.03,"h":35.3,"l":33.38,"n":3066,"o":35.3,"t":"2025-01-14T05:00:00Z","v":417444,"vw":34.128886},{"c":36.61,"h":37.2009,"l":35.46,"n":3156,"o":35.9,"t":"2025-01-15T05:00:00Z","v":593318,"vw":36.448626},{"c":35.93,"h":36.47,"l":35.73,"n":1567,"o":35.97,"t":"2025-01-16T05:00:00Z","v":209371,"vw":36.103565},{"c":36.03,"h":37.32,"l":35,"n":2385,"o":37.28,"t":"2025-01-17T05:00:00Z","v":367032,"vw":36.115255},{"c":36.44,"h":37.01,"l":35.7,"n":1809,"o":36.59,"t":"2025-01-21T05:00:00Z","v":307642,"vw":36.483389},{"c":37.28,"h":38.48,"l":36.88,"n":3404,"o":37.32,"t":"2025-01-22T05:00:00Z","v":607227,"vw":37.815944},{"c":38.835,"h":38.835,"l":37.01,"n":2371,"o":37.77,"t":"2025-01-23T05:00:00Z","v":399928,"vw":37.921232},{"c":40.13,"h":40.675,"l":38.6,"n":4811,"o":38.84,"t":"2025-01-24T05:00:00Z","v":847558,"vw":39.886281},{"c":41.64,"h":42.12,"l":37.41,"n":12097,"o":37.41,"t":"2025-01-27T05:00:00Z","v":1871834,"vw":40.594155},{"c":43.44,"h":44.455,"l":41.63,"n":8965,"o":42.44,"t":"2025-01-28T05:00:00Z","v":1124983,"vw":43.221114},{"c":43.99,"h":44.29,"l":42.3384,"n":10060,"o":43.59,"t":"2025-01-29T05:00:00Z","v":1320759,"vw":43.382534},{"c":45.09,"h":48.12,"l":43.69,"n":12310,"o":46.37,"t":"2025-01-30T05:00:00Z","v":1548038,"vw":45.950064},{"c":45.26,"h":47.44,"l":44.9,"n":5513,"o":45.73,"t":"2025-01-31T05:00:00Z","v":791192,"vw":46.209777},{"c":46.36,"h":47.25,"l":43.39,"n":5545,"o":43.39,"t":"2025-02-03T05:00:00Z","v":801589,"vw":45.975958},{"c":47.27,"h":47.7281,"l":45.58,"n":3814,"o":47.02,"t":"2025-02-04T05:00:00Z","v":380472,"vw":47.01461},{"c":47.3,"h":49.1,"l":46.5915,"n":4599,"o":47.19,"t":"2025-02-05T05:00:00Z","v":624357,"vw":47.726924},{"c":48.24,"h":49.2144,"l":47.1401,"n":3766,"o":47.44,"t":"2025-02-06T05:00:00Z","v":529041,"vw":48.362161},{"c":48.61,"h":50.05,"l":48.2851,"n":4370,"o":48.85,"t":"2025-02-07T05:00:00Z","v":601804,"vw":49.112441},{"c":48.97,"h":49.46,"l":48.16,"n":3329,"o":49.26,"t":"2025-02-10T05:00:00Z","v":413329,"vw":48.774822},{"c":49.31,"h":49.8,"l":47.96,"n":3211,"o":48.33,"t":"2025-02-11T05:00:00Z","v":401771,"vw":48.893619},{"c":50.04,"h":50.2893,"l":48.385,"n":2441,"o":48.64,"t":"2025-02-12T05:00:00Z","v":324342,"vw":49.568381},{"c":50.43,"h":50.5004,"l":49.03,"n":4169,"o":49.56,"t":"2025-02-13T05:00:00Z","v":451902,"vw":49.715748},{"c":51.54,"h":52.119,"l":50.03,"n":3939,"o":50.18,"t":"2025-02-14T05:00:00Z","v":506587,"vw":51.276527},{"c":48.68,"h":51.54,"l":47.3,"n":7325,"o":51.54,"t":"2025-02-18T05:00:00Z","v":806845,"vw":48.819495},{"c":46.93,"h":47.4,"l":45.825,"n":5675,"o":46.98,"t":"2025-02-19T05:00:00Z","v":591260,"vw":46.614358},{"c":45.76,"h":47.1599,"l":45.5853,"n":2994,"o":46.1,"t":"2025-02-20T05:00:00Z","v":316804,"vw":46.176708},{"c":44.19,"h":46.9,"l":44.08,"n":3753,"o":45.9,"t":"2025-02-21T05:00:00Z","v":395209,"vw":45.277216},{"c":42.21,"h":44.59,"l":41.5,"n":4012,"o":44.44,"t":"2025-02-24T05:00:00Z","v":445909,"vw":42.576728},{"c":40.85,"h":42.18,"l":38.91,"n":4109,"o":42,"t":"2025-02-25T05:00:00Z","v":536715,"vw":40.45601},{"c":42.89,"h":44.02,"l":40.99,"n":4361,"o":41.06,"t":"2025-02-26T05:00:00Z","v":568429,"vw":42.9135},{"c":40.88,"h":44.74,"l":40.79,"n":4132,"o":44.18,"t":"2025-02-27T05:00:00Z","v":480671,"vw":42.369567},{"c":42.06,"h":42.19,"l":38.9606,"n":3564,"o":40.9,"t":"2025-02-28T05:00:00Z","v":449018,"vw":40.977505},{"c":40.38,"h":43.65,"l":39.89,"n":3507,"o":42.82,"t":"2025-03-03T05:00:00Z","v":386156,"vw":41.586307},{"c":38.48,"h":39.69,"l":36.52,"n":8612,"o":39.12,"t":"2025-03-04T05:00:00Z","v":1131840,"vw":37.792882},{"c":40.52,"h":40.81,"l":38.2316,"n":4056,"o":38.73,"t":"2025-03-05T05:00:00Z","v":535711,"vw":39.601843},{"c":36.98,"h":39.76,"l":36.55,"n":4046,"o":39.49,"t":"2025-03-06T05:00:00Z","v":526867,"vw":38.381448},{"c":36.62,"h":37.69,"l":33.72,"n":5099,"o":36.58,"t":"2025-03-07T05:00:00Z","v":645179,"vw":35.826062},{"c":33.44,"h":34.83,"l":32.1495,"n":5368,"o":34.625,"t":"2025-03-10T04:00:00Z","v":727544,"vw":33.385419},{"c":34.21,"h":35.21,"l":33.0301,"n":4120,"o":33.09,"t":"2025-03-11T04:00:00Z","v":592874,"vw":34.342712},{"c":35.81,"h":37.3386,"l":34.69,"n":3945,"o":36.9,"t":"2025-03-12T04:00:00Z","v":588689,"vw":36.296967},{"c":32.48,"h":35.87,"l":32,"n":5308,"o":35.87,"t":"2025-03-13T04:00:00Z","v":1070399,"vw":33.224604},{"c":34.34,"h":34.455,"l":32.936,"n":2740,"o":33.87,"t":"2025-03-14T04:00:00Z","v":466904,"vw":33.889091},{"c":34.02,"h":34.88,"l":33.25,"n":3309,"o":34.33,"t":"2025-03-17T04:00:00Z","v":472670,"vw":33.923006},{"c":31.47,"h":33.42,"l":30.63,"n":4717,"o":33.41,"t":"2025-03-18T04:00:00Z","v":647453,"vw":31.30764},{"c":31.62,"h":32.5,"l":30.64,"n":4311,"o":31.72,"t":"2025-03-19T04:00:00Z","v":599037,"vw":31.489624},{"c":31.81,"h":34.45,"l":31.18,"n":6667,"o":31.44,"t":"2025-03-20T04:00:00Z","v":1228355,"vw":33.092271},{"c":32.93,"h":33.0461,"l":31.2529,"n":3949,"o":31.55,"t":"2025-03-21T04:00:00Z","v":567630,"vw":32.338153},{"c":35.37,"h":35.7824,"l":34.7,"n":5540,"o":34.9,"t":"2025-03-24T04:00:00Z","v":908509,"vw":35.193169},{"c":36.05,"h":36.94,"l":35.5,"n":4691,"o":36.2,"t":"2025-03-25T04:00:00Z","v":697925,"vw":36.253951},{"c":34.28,"h":36.05,"l":33.7815,"n":4317,"o":35.9,"t":"2025-03-26T04:00:00Z","v":663995,"vw":34.79839},{"c":33.31,"h":34.64,"l":33.13,"n":2986,"o":33.19,"t":"2025-03-27T04:00:00Z","v":454669,"vw":33.858088},{"c":30.45,"h":33.14,"l":30.15,"n":4969,"o":33.04,"t":"2025-03-28T04:00:00Z","v":682077,"vw":31.19178},{"c":30.41,"h":30.59,"l":27.97,"n":4146,"o":28.9004,"t":"2025-03-31T04:00:00Z","v":599665,"vw":29.286515},{"c":31.4,"h":31.7971,"l":29.7324,"n":2664,"o":29.87,"t":"2025-04-01T04:00:00Z","v":386880,"vw":30.99759},{"c":31.16,"h":32.07,"l":30.04,"n":4244,"o":30.16,"t":"2025-04-02T04:00:00Z","v":621972,"vw":31.275819},{"c":25.58,"h":27.76,"l":25.44,"n":8670,"o":27.16,"t":"2025-04-03T04:00:00Z","v":1530614,"vw":26.781847},{"c":22.97,"h":24.215,"l":21.95,"n":10388,"o":23.15,"t":"2025-04-04T04:00:00Z","v":1971887,"vw":23.372424},{"c":23.96,"h":26.0487,"l":20.89,"n":9643,"o":21.04,"t":"2025-04-07T04:00:00Z","v":1856358,"vw":23.465417},{"c":23.48,"h":26.85,"l":22.79,"n":7620,"o":26.51,"t":"2025-04-08T04:00:00Z","v":1362309,"vw":25.269708},{"c":30.33,"h":30.5328,"l":22.71,"n":9972,"o":23.4,"t":"2025-04-09T04:00:00Z","v":1811559,"vw":26.493943},{"c":26.27,"h":29.8,"l":25.16,"n":5301,"o":29.36,"t":"2025-04-10T04:00:00Z","v":753060,"vw":26.905231},{"c":25.94,"h":26.295,"l":24.6,"n":4599,"o":25.23,"t":"2025-04-11T04:00:00Z","v":582827,"vw":25.624737},{"c":24.82,"h":27.28,"l":24.55,"n":4266,"o":27.19,"t":"2025-04-14T04:00:00Z","v":660193,"vw":25.509178},{"c":23.86,"h":25.38,"l":23.5,"n":8491,"o":24.7,"t":"2025-04-15T04:00:00Z","v":1385891,"vw":24.368426},{"c":22.11,"h":23.11,"l":21.4999,"n":11388,"o":22.65,"t":"2025-04-16T04:00:00Z","v":2097947,"vw":22.409851},{"c":22.01,"h":22.493,"l":21.7,"n":4750,"o":22.39,"t":"2025-04-17T04:00:00Z","v":880175,"vw":22.135793},{"c":20.49,"h":21.28,"l":20.11,"n":5537,"o":21.11,"t":"2025-04-21T04:00:00Z","v":693497,"vw":20.561112},{"c":21.82,"h":22.38,"l":20.65,"n":7809,"o":21.1,"t":"2025-04-22T04:00:00Z","v":1272653,"vw":21.45444},{"c":23.53,"h":24.86,"l":23.23,"n":7996,"o":24.3,"t":"2025-04-23T04:00:00Z","v":1368265,"vw":24.109076},{"c":24.71,"h":24.76,"l":23.3399,"n":5404,"o":23.47,"t":"2025-04-24T04:00:00Z","v":743974,"vw":24.316357},{"c":26.02,"h":26.24,"l":24.9897,"n":8552,"o":25.97,"t":"2025-04-25T04:00:00Z","v":1437455,"vw":25.708574},{"c":26.23,"h":27.0298,"l":25.3801,"n":9617,"o":26.85,"t":"2025-04-28T04:00:00Z","v":1693056,"vw":26.176709},{"c":26.68,"h":26.87,"l":25.72,"n":6740,"o":25.8,"t":"2025-04-29T04:00:00Z","v":1150520,"vw":26.479527},{"c":25.96,"h":26.1398,"l":24.29,"n":21394,"o":25.07,"t":"2025-04-30T04:00:00Z","v":3851450,"vw":25.19313},{"c":28.33,"h":30.3,"l":28.2,"n":21575,"o":30.16,"t":"2025-05-01T04:00:00Z","v":3798343,"vw":28.962812},{"c":30.81,"h":31.475,"l":28.92,"n":13610,"o":29.4,"t":"2025-05-02T04:00:00Z","v":2194376,"vw":30.53957},{"c":30.97,"h":31.37,"l":29.8523,"n":7038,"o":30.12,"t":"2025-05-05T04:00:00Z","v":1117468,"vw":30.863206},{"c":29.73,"h":30.629,"l":29.67,"n":6909,"o":30.21,"t":"2025-05-06T04:00:00Z","v":1117156,"vw":30.103273},{"c":30.73,"h":31.3,"l":29.7,"n":7657,"o":29.98,"t":"2025-05-07T04:00:00Z","v":1158235,"vw":30.46626},{"c":30.81,"h":32.18,"l":30.68,"n":8087,"o":31.66,"t":"2025-05-08T04:00:00Z","v":1115263,"vw":31.418398},{"c":30.21,"h":31.6841,"l":30.17,"n":5161,"o":31.34,"t":"2025-05-09T04:00:00Z","v":750747,"vw":30.688639},{"c":35.01,"h":35.078,"l":33.12,"n":11050,"o":34.07,"t":"2025-05-12T04:00:00Z","v":1414186,"vw":34.144055},{"c":36.81,"h":37.319,"l":35.3301,"n":9101,"o":35.57,"t":"2025-05-13T04:00:00Z","v":1033273,"vw":36.686057},{"c":37.15,"h":37.51,"l":36.6,"n":6786,"o":37.42,"t":"2025-05-14T04:00:00Z","v":793995,"vw":36.986365},{"c":35.37,"h":36.9,"l":34.81,"n":10808,"o":36.54,"t":"2025-05-15T04:00:00Z","v":1436343,"vw":35.845044},{"c":34.99,"h":34.995,"l":33.4303,"n":10886,"o":34.68,"t":"2025-05-16T04:00:00Z","v":1121171,"vw":34.44296},{"c":34.97,"h":35.2395,"l":33.6,"n":5406,"o":33.69,"t":"2025-05-19T04:00:00Z","v":563958,"vw":34.770127},{"c":34.59,"h":34.83,"l":34.09,"n":3654,"o":34.49,"t":"2025-05-20T04:00:00Z","v":329600,"vw":34.525758},{"c":34.36,"h":35.61,"l":33.86,"n":5504,"o":34.01,"t":"2025-05-21T04:00:00Z","v":637766,"vw":34.770269},{"c":34.53,"h":35.24,"l":33.92,"n":4457,"o":34.265,"t":"2025-05-22T04:00:00Z","v":455091,"vw":34.757652},{"c":33.46,"h":34.03,"l":33.02,"n":4875,"o":33.12,"t":"2025-05-23T04:00:00Z","v":429660,"vw":33.63486},{"c":35.07,"h":35.148,"l":34.075,"n":3600,"o":34.44,"t":"2025-05-27T04:00:00Z","v":358650,"vw":34.721107},{"c":35.23,"h":35.99,"l":35.1,"n":3487,"o":35.18,"t":"2025-05-28T04:00:00Z","v":350767,"vw":35.489949},{"c":35.33,"h":36.24,"l":34.7407,"n":5557,"o":36.04,"t":"2025-05-29T04:00:00Z","v":460838,"vw":35.314544},{"c":35.54,"h":35.78,"l":33.96,"n":4594,"o":35.06,"t":"2025-05-30T04:00:00Z","v":428242,"vw":34.880725},{"c":38.21,"h":38.4,"l":35.26,"n":10087,"o":35.26,"t":"2025-06-02T04:00:00Z","v":1117325,"vw":37.206783},{"c":37.72,"h":38.67,"l":37.44,"n":6746,"o":38.25,"t":"2025-06-03T04:00:00Z","v":743491,"vw":37.845186},{"c":40.08,"h":40.13,"l":37.89,"n":7594,"o":37.995,"t":"2025-06-04T04:00:00Z","v":907680,"vw":39.369161},{"c":39.66,"h":40.775,"l":39.4,"n":9322,"o":40.63,"t":"2025-06-05T04:00:00Z","v":1156245,"vw":40.043778},{"c":41.13,"h":41.71,"l":40.4501,"n":6681,"o":41.01,"t":"2025-06-06T04:00:00Z","v":603900,"vw":41.156659},{"c":40.69,"h":41.99,"l":40.69,"n":4854,"o":41.18,"t":"2025-06-09T04:00:00Z","v":401540,"vw":41.361817},{"c":41.67,"h":41.75,"l":40.4,"n":4743,"o":41.56,"t":"2025-06-10T04:00:00Z","v":451243,"vw":41.258101},{"c":40.66,"h":42.31,"l":40.41,"n":5293,"o":41.81,"t":"2025-06-11T04:00:00Z","v":514294,"vw":41.232541},{"c":40.56,"h":40.77,"l":39.83,"n":3487,"o":40.555,"t":"2025-06-12T04:00:00Z","v":300995,"vw":40.369908},{"c":39.29,"h":40.655,"l":39.08,"n":4510,"o":39.81,"t":"2025-06-13T04:00:00Z","v":430063,"vw":39.962973},{"c":41.57,"h":42.12,"l":40.58,"n":7120,"o":41.325,"t":"2025-06-16T04:00:00Z","v":1092859,"vw":41.407646},{"c":40.99,"h":42,"l":40.87,"n":3367,"o":41.52,"t":"2025-06-17T04:00:00Z","v":388175,"vw":41.415078},{"c":40.76,"h":41.47,"l":40.68,"n":2833,"o":41.04,"t":"2025-06-18T04:00:00Z","v":317692,"vw":41.118288},{"c":39.16,"h":41.395,"l":38.8,"n":4380,"o":41.315,"t":"2025-06-20T04:00:00Z","v":394068,"vw":39.712766},{"c":41,"h":41.1,"l":38.76,"n":4013,"o":39.3,"t":"2025-06-23T04:00:00Z","v":470964,"vw":40.070914},{"c":42.41,"h":42.54,"l":41.23,"n":4845,"o":41.53,"t":"2025-06-24T04:00:00Z","v":619743,"vw":41.977974},{"c":42.04,"h":42.9,"l":41.57,"n":3168,"o":42.44,"t":"2025-06-25T04:00:00Z","v":326271,"vw":42.230538},{"c":44.08,"h":44.26,"l":42.2,"n":6988,"o":42.56,"t":"2025-06-26T04:00:00Z","v":810355,"vw":43.639866},{"c":44.82,"h":45.1,"l":43.93,"n":5356,"o":44.02,"t":"2025-06-27T04:00:00Z","v":794269,"vw":44.44},{"c":45.43,"h":46.59,"l":44.94,"n":5403,"o":46.26,"t":"2025-06-30T04:00:00Z","v":512179,"vw":45.765739},{"c":43.06,"h":45.3,"l":42.63,"n":5691,"o":45.27,"t":"2025-07-01T04:00:00Z","v":573881,"vw":43.651686},{"c":42.33,"h":43.18,"l":42.31,"n":4158,"o":42.605,"t":"2025-07-02T04:00:00Z","v":475104,"vw":42.772446},{"c":42.94,"h":44.2,"l":42.47,"n":3335,"o":43.85,"t":"2025-07-03T04:00:00Z","v":385857,"vw":43.097818},{"c":42.96,"h":43.93,"l":42.32,"n":3748,"o":42.8,"t":"2025-07-07T04:00:00Z","v":408747,"vw":43.315515},{"c":43.18,"h":43.38,"l":42.5,"n":2923,"o":43.34,"t":"2025-07-08T04:00:00Z","v":277553,"vw":42.948275},{"c":44.42,"h":45.1335,"l":43.37,"n":5929,"o":43.37,"t":"2025-07-09T04:00:00Z","v":627539,"vw":44.590018},{"c":43.92,"h":44.8401,"l":42.9604,"n":4760,"o":44.5,"t":"2025-07-10T04:00:00Z","v":672987,"vw":43.736077},{"c":42.72,"h":43.53,"l":41.7688,"n":5791,"o":43.26,"t":"2025-07-11T04:00:00Z","v":548780,"vw":42.52551},{"c":43.04,"h":43.9,"l":42.64,"n":4854,"o":42.64,"t":"2025-07-14T04:00:00Z","v":529590,"vw":43.157879},{"c":41.81,"h":43.47,"l":41.75,"n":5367,"o":43.47,"t":"2025-07-15T04:00:00Z","v":507157,"vw":42.579176},{"c":40.88,"h":42.22,"l":40.53,"n":6240,"o":42.22,"t":"2025-07-16T04:00:00Z","v":549093,"vw":41.14833},{"c":40.73,"h":41.14,"l":40.2524,"n":5193,"o":41.065,"t":"2025-07-17T04:00:00Z","v":524302,"vw":40.799142},{"c":41.06,"h":41.1,"l":39.6079,"n":5490,"o":40.87,"t":"2025-07-18T04:00:00Z","v":547520,"vw":40.400511},{"c":42.08,"h":42.54,"l":41.28,"n":4922,"o":41.31,"t":"2025-07-21T04:00:00Z","v":574322,"vw":42.15132},{"c":41.03,"h":42.42,"l":40.69,"n":4486,"o":42.42,"t":"2025-07-22T04:00:00Z","v":378521,"vw":41.207233},{"c":42.08,"h":42.19,"l":41.13,"n":2886,"o":41.29,"t":"2025-07-23T04:00:00Z","v":411921,"vw":41.888589},{"c":42.22,"h":43.2,"l":42.14,"n":4864,"o":42.48,"t":"2025-07-24T04:00:00Z","v":615102,"vw":42.534907},{"c":41.98,"h":42.88,"l":41.87,"n":3333,"o":42.48,"t":"2025-07-25T04:00:00Z","v":443382,"vw":42.470911},{"c":42.53,"h":43.33,"l":41.94,"n":5560,"o":42.24,"t":"2025-07-28T04:00:00Z","v":717789,"vw":42.672711},{"c":40.53,"h":43.25,"l":40.46,"n":6653,"o":42.82,"t":"2025-07-29T04:00:00Z","v":783691,"vw":41.64514},{"c":39.95,"h":41.41,"l":39.4,"n":22262,"o":41.41,"t":"2025-07-30T04:00:00Z","v":2831246,"vw":40.292751},{"c":48.73,"h":50.0501,"l":47.8445,"n":22828,"o":49.13,"t":"2025-07-31T04:00:00Z","v":2723114,"vw":49.270397},{"c":45.77,"h":47.73,"l":45.19,"n":10434,"o":47.17,"t":"2025-08-01T04:00:00Z","v":1281390,"vw":46.25969},{"c":49.01,"h":49.08,"l":46.91,"n":8099,"o":46.93,"t":"2025-08-04T04:00:00Z","v":971901,"vw":48.073432},{"c":47.36,"h":49.8499,"l":47.32,"n":6345,"o":49.06,"t":"2025-08-05T04:00:00Z","v":804347,"vw":48.417104},{"c":48.4,"h":48.6,"l":46.97,"n":4031,"o":48.16,"t":"2025-08-06T04:00:00Z","v":454540,"vw":47.850546},{"c":47.17,"h":48.76,"l":46.881,"n":5129,"o":48.76,"t":"2025-08-07T04:00:00Z","v":513160,"vw":47.862525},{"c":47.99,"h":48.03,"l":46.6786,"n":5114,"o":47.21,"t":"2025-08-08T04:00:00Z","v":614837,"vw":47.330108},{"c":47.47,"h":48.49,"l":47.4,"n":4435,"o":48.09,"t":"2025-08-11T04:00:00Z","v":565287,"vw":48.058612},{"c":50.54,"h":50.9789,"l":48.39,"n":8971,"o":48.39,"t":"2025-08-12T04:00:00Z","v":970118,"vw":50.108218},{"c":49.21,"h":51.1896,"l":49,"n":6153,"o":50.57,"t":"2025-08-13T04:00:00Z","v":622326,"vw":49.922041},{"c":49.47,"h":50.16,"l":48.25,"n":5591,"o":48.77,"t":"2025-08-14T04:00:00Z","v":675449,"vw":49.618023},{"c":49.82,"h":51.2,"l":49.32,"n":4507,"o":49.65,"t":"2025-08-15T04:00:00Z","v":462566,"vw":50.321355},{"c":47.57,"h":48.66,"l":46.1647,"n":9588,"o":48.54,"t":"2025-08-18T04:00:00Z","v":1034314,"vw":47.23912},{"c":45.59,"h":47.461,"l":45.33,"n":6729,"o":47.39,"t":"2025-08-19T04:00:00Z","v":618241,"vw":46.012285},{"c":45.06,"h":45.35,"l":43.0235,"n":6305,"o":45.105,"t":"2025-08-20T04:00:00Z","v":687744,"vw":44.214685},{"c":44.04,"h":44.7325,"l":43.32,"n":4542,"o":44.7,"t":"2025-08-21T04:00:00Z","v":437454,"vw":44.026608},{"c":45.84,"h":46.08,"l":43.3854,"n":6639,"o":44.025,"t":"2025-08-22T04:00:00Z","v":698187,"vw":45.443466},{"c":45.68,"h":46.2766,"l":45.2701,"n":3074,"o":45.78,"t":"2025-08-25T04:00:00Z","v":271880,"vw":45.77495},{"c":45.79,"h":45.81,"l":45.01,"n":2609,"o":45.25,"t":"2025-08-26T04:00:00Z","v":217562,"vw":45.466697},{"c":44.87,"h":45.71,"l":44.38,"n":3610,"o":45.57,"t":"2025-08-27T04:00:00Z","v":328721,"vw":44.970248},{"c":45.35,"h":45.57,"l":44.18,"n":3162,"o":44.56,"t":"2025-08-28T04:00:00Z","v":274190,"vw":45.178227},{"c":43.8,"h":44.84,"l":43.3979,"n":4920,"o":44.6,"t":"2025-08-29T04:00:00Z","v":355974,"vw":43.941284},{"c":43.38,"h":43.4,"l":41.7985,"n":4770,"o":42.4,"t":"2025-09-02T04:00:00Z","v":439805,"vw":42.776846},{"c":43.56,"h":43.92,"l":43.26,"n":3303,"o":43.51,"t":"2025-09-03T04:00:00Z","v":291571,"vw":43.531216},{"c":44.85,"h":46.41,"l":44.64,"n":7648,"o":44.87,"t":"2025-09-04T04:00:00Z","v":708803,"vw":45.300407},{"c":45.29,"h":46,"l":44.455,"n":4546,"o":45.41,"t":"2025-09-05T04:00:00Z","v":447020,"vw":45.427966},{"c":45.25,"h":47,"l":45.25,"n":4455,"o":45.63,"t":"2025-09-08T04:00:00Z","v":482407,"vw":46.364844},{"c":46.91,"h":46.94,"l":45.5,"n":4294,"o":45.87,"t":"2025-09-09T04:00:00Z","v":380140,"vw":46.45101},{"c":45.22,"h":46.86,"l":45.15,"n":6724,"o":46.84,"t":"2025-09-10T04:00:00Z","v":733880,"vw":45.648684},{"c":45.05,"h":45.79,"l":44.8301,"n":3934,"o":45.62,"t":"2025-09-11T04:00:00Z","v":365549,"vw":45.237611},{"c":45.63,"h":45.8,"l":44.23,"n":4217,"o":44.74,"t":"2025-09-12T04:00:00Z","v":405888,"vw":45.126148},{"c":46.69,"h":47.78,"l":45.167,"n":8219,"o":45.73,"t":"2025-09-15T04:00:00Z","v":889958,"vw":46.600029},{"c":48.36,"h":48.655,"l":46.6972,"n":6670,"o":46.91,"t":"2025-09-16T04:00:00Z","v":766976,"vw":47.508716},{"c":48,"h":48.85,"l":46.8,"n":6569,"o":48.55,"t":"2025-09-17T04:00:00Z","v":639952,"vw":47.576213},{"c":48.46,"h":49.565,"l":47.76,"n":7783,"o":48.7,"t":"2025-09-18T04:00:00Z","v":736023,"vw":48.931298},{"c":48.28,"h":49.75,"l":47.1299,"n":10172,"o":49.28,"t":"2025-09-19T04:00:00Z","v":982690,"vw":47.846678},{"c":46.65,"h":49.16,"l":46.6,"n":8971,"o":48.6,"t":"2025-09-22T04:00:00Z","v":949221,"vw":47.907385},{"c":45.3,"h":47.075,"l":44.73,"n":7177,"o":46.7,"t":"2025-09-23T04:00:00Z","v":538814,"vw":45.876303},{"c":45.88,"h":45.91,"l":44.9001,"n":4773,"o":45.49,"t":"2025-09-24T04:00:00Z","v":363994,"vw":45.416419},{"c":44.42,"h":45.3599,"l":43.95,"n":9440,"o":44.965,"t":"2025-09-25T04:00:00Z","v":677614,"vw":44.540287},{"c":43.81,"h":44.66,"l":43.04,"n":5746,"o":44.52,"t":"2025-09-26T04:00:00Z","v":484105,"vw":43.776508},{"c":43.75,"h":44.52,"l":43.24,"n":7340,"o":44.32,"t":"2025-09-29T04:00:00Z","v":750502,"vw":43.982768},{"c":42.67,"h":43.54,"l":41.72,"n":11287,"o":43.51,"t":"2025-09-30T04:00:00Z","v":971408,"vw":42.338746},{"c":40.64,"h":41.17,"l":39.8567,"n":33057,"o":41.12,"t":"2025-10-01T04:00:00Z","v":2743425,"vw":40.561136},{"c":41.72,"h":41.825,"l":40.74,"n":29610,"o":41.3,"t":"2025-10-02T04:00:00Z","v":2273340,"vw":41.299769},{"c":39.8,"h":42.135,"l":39.77,"n":42315,"o":42.04,"t":"2025-10-03T04:00:00Z","v":3493199,"vw":40.58494},{"c":40.36,"h":40.5,"l":37.57,"n":60147,"o":39.15,"t":"2025-10-06T04:00:00Z","v":5488132,"vw":39.06114},{"c":40.06,"h":40.6513,"l":39.24,"n":34327,"o":40.55,"t":"2025-10-07T04:00:00Z","v":3009827,"vw":39.818329},{"c":40.58,"h":40.767,"l":39.45,"n":24924,"o":40.07,"t":"2025-10-08T04:00:00Z","v":2435724,"vw":40.351049},{"c":42.29,"h":42.308,"l":39.95,"n":28017,"o":40.58,"t":"2025-10-09T04:00:00Z","v":2599335,"vw":41.294099},{"c":39.05,"h":42.4777,"l":38.96,"n":53537,"o":42.01,"t":"2025-10-10T04:00:00Z","v":3802338,"vw":40.635352},{"c":40.14,"h":40.6386,"l":39.2912,"n":19443,"o":39.89,"t":"2025-10-13T04:00:00Z","v":1725382,"vw":39.992838},{"c":39.35,"h":40.13,"l":38.32,"n":15603,"o":39.23,"t":"2025-10-14T04:00:00Z","v":1274082,"vw":39.359132},{"c":40.34,"h":41.0299,"l":39.45,"n":15092,"o":40.27,"t":"2025-10-15T04:00:00Z","v":1280198,"vw":40.368805},{"c":39.67,"h":41.2,"l":38.8101,"n":15070,"o":40.38,"t":"2025-10-16T04:00:00Z","v":1363449,"vw":40.253067},{"c":40.22,"h":40.36,"l":39.01,"n":10628,"o":39.18,"t":"2025-10-17T04:00:00Z","v":905763,"vw":39.753549},{"c":41.91,"h":42.0765,"l":40.595,"n":17091,"o":40.7,"t":"2025-10-20T04:00:00Z","v":1716677,"vw":41.696149},{"c":42.01,"h":42.605,"l":41.51,"n":12376,"o":42.28,"t":"2025-10-21T04:00:00Z","v":1073820,"vw":41.995375},{"c":42,"h":42.84,"l":40.97,"n":17040,"o":42.1,"t":"2025-10-22T04:00:00Z","v":1604840,"vw":41.895556},{"c":42.09,"h":43.0112,"l":41.9301,"n":16317,"o":42.08,"t":"2025-10-23T04:00:00Z","v":1741165,"vw":42.57269},{"c":42.54,"h":42.855,"l":41.73,"n":17210,"o":42.39,"t":"2025-10-24T04:00:00Z","v":1719738,"vw":42.192444},{"c":44.01,"h":44.53,"l":43.66,"n":21908,"o":43.85,"t":"2025-10-27T04:00:00Z","v":1905515,"vw":44.077101},{"c":44.03,"h":44.85,"l":43.375,"n":27101,"o":44.25,"t":"2025-10-28T04:00:00Z","v":2460666,"vw":44.170919},{"c":44.1,"h":44.89,"l":43.01,"n":143703,"o":44.42,"t":"2025-10-29T04:00:00Z","v":10900997,"vw":43.776629},{"c":34.05,"h":35.76,"l":32.21,"n":456446,"o":34.36,"t":"2025-10-30T04:00:00Z","v":37525589,"vw":34.103246},{"c":32.2,"h":34.86,"l":31.91,"n":206234,"o":34.84,"t":"2025-10-31T04:00:00Z","v":17893493,"vw":32.84903},{"c":31.11,"h":33.24,"l":31,"n":142775,"o":32.94,"t":"2025-11-03T05:00:00Z","v":12750720,"vw":32.159495},{"c":30.08,"h":31.47,"l":29.98,"n":105202,"o":30.13,"t":"2025-11-04T05:00:00Z","v":10028842,"vw":30.611898},{"c":30.91,"h":31.4797,"l":29.9805,"n":62617,"o":30.52,"t":"2025-11-05T05:00:00Z","v":6651396,"vw":30.917489},{"c":29.23,"h":30.86,"l":29.14,"n":75060,"o":30.84,"t":"2025-11-06T05:00:00Z","v":7049808,"vw":29.703274},{"c":29.45,"h":29.49,"l":27.5,"n":82400,"o":28.865,"t":"2025-11-07T05:00:00Z","v":10504434,"vw":28.226319},{"c":30.42,"h":30.7,"l":29.58,"n":54356,"o":30.31,"t":"2025-11-10T05:00:00Z","v":5711804,"vw":30.337673},{"c":29.96,"h":30.14,"l":29.2,"n":37545,"o":30.01,"t":"2025-11-11T05:00:00Z","v":3400955,"vw":29.668261},{"c":28.21,"h":30.08,"l":28.1,"n":63841,"o":30.08,"t":"2025-11-12T05:00:00Z","v":6861422,"vw":28.661417},{"c":28.26,"h":28.99,"l":27.6303,"n":50875,"o":28.52,"t":"2025-11-13T05:00:00Z","v":6801396,"vw":28.265812},{"c":28.24,"h":28.6,"l":26.87,"n":51503,"o":27.4,"t":"2025-11-14T05:00:00Z","v":6120347,"vw":27.944576},{"c":27.48,"h":28.4,"l":26.9,"n":37094,"o":28.16,"t":"2025-11-17T05:00:00Z","v":4170914,"vw":27.642533},{"c":27.11,"h":27.65,"l":25.84,"n":52058,"o":26.46,"t":"2025-11-18T05:00:00Z","v":6032639,"vw":26.70205},{"c":26.42,"h":26.88,"l":25.63,"n":48960,"o":26.725,"t":"2025-11-19T05:00:00Z","v":5975879,"vw":26.224831},{"c":26.3,"h":27.88,"l":25.8,"n":52500,"o":27.55,"t":"2025-11-20T05:00:00Z","v":7243710,"vw":26.699968},{"c":26.73,"h":27.07,"l":25.64,"n":37099,"o":26.18,"t":"2025-11-21T05:00:00Z","v":4931257,"vw":26.440154},{"c":28.43,"h":28.7318,"l":27.0414,"n":41937,"o":27.13,"t":"2025-11-24T05:00:00Z","v":7070641,"vw":28.17724},{"c":30.56,"h":30.63,"l":28.91,"n":58062,"o":29.44,"t":"2025-11-25T05:00:00Z","v":7172265,"vw":29.740825},{"c":30.29,"h":30.74,"l":30.1,"n":39101,"o":30.65,"t":"2025-11-26T05:00:00Z","v":4514986,"vw":30.461056},{"c":31.62,"h":31.6307,"l":30.44,"n":23631,"o":30.52,"t":"2025-11-28T05:00:00Z","v":2707952,"vw":31.127845},{"c":30.94,"h":31.36,"l":30.62,"n":22269,"o":30.75,"t":"2025-12-01T05:00:00Z","v":2685593,"vw":31.000744},{"c":31.53,"h":31.575,"l":30.655,"n":24162,"o":31.05,"t":"2025-12-02T05:00:00Z","v":3096869,"vw":31.165035},{"c":30.78,"h":31.68,"l":30.71,"n":22211,"o":31.255,"t":"2025-12-03T05:00:00Z","v":2651686,"vw":31.165489},{"c":32.88,"h":34.28,"l":32.7244,"n":93463,"o":34.2,"t":"2025-12-04T05:00:00Z","v":12102064,"vw":33.213163},{"c":34.01,"h":34.1552,"l":32.93,"n":39538,"o":32.98,"t":"2025-12-05T05:00:00Z","v":4253176,"vw":33.726327},{"c":33.36,"h":34.3384,"l":33.2336,"n":30819,"o":33.62,"t":"2025-12-08T05:00:00Z","v":2655538,"vw":33.571263},{"c":32.34,"h":33.095,"l":32,"n":34385,"o":33.07,"t":"2025-12-09T05:00:00Z","v":3048838,"vw":32.349419},{"c":31.57,"h":32,"l":30.93,"n":38498,"o":31.51,"t":"2025-12-10T05:00:00Z","v":3359110,"vw":31.429713},{"c":31.81,"h":32.0599,"l":30.65,"n":27143,"o":30.91,"t":"2025-12-11T05:00:00Z","v":2517897,"vw":31.483054},{"c":30.96,"h":31.71,"l":30.41,"n":25984,"o":31.55,"t":"2025-12-12T05:00:00Z","v":2283102,"vw":30.971348},{"c":31.33,"h":31.82,"l":30.46,"n":24856,"o":31.145,"t":"2025-12-15T05:00:00Z","v":2172691,"vw":31.256114},{"c":32.24,"h":32.74,"l":30.92,"n":22148,"o":30.92,"t":"2025-12-16T05:00:00Z","v":2033328,"vw":31.940581},{"c":31.48,"h":32.61,"l":31.46,"n":41443,"o":32.03,"t":"2025-12-17T05:00:00Z","v":3541784,"vw":32.047231},{"c":32.91,"h":33.4899,"l":32.14,"n":37755,"o":32.185,"t":"2025-12-18T05:00:00Z","v":3537376,"vw":32.941314},{"c":32.34,"h":33.44,"l":32.28,"n":33407,"o":33.075,"t":"2025-12-19T05:00:00Z","v":2881084,"vw":32.896811},{"c":32.57,"h":33.7598,"l":32.13,"n":39223,"o":32.62,"t":"2025-12-22T05:00:00Z","v":3695193,"vw":32.784226},{"c":32.7,"h":32.8,"l":32.05,"n":15965,"o":32.155,"t":"2025-12-23T05:00:00Z","v":1414307,"vw":32.577193},{"c":32.97,"h":33,"l":32.4,"n":10781,"o":32.4,"t":"2025-12-24T05:00:00Z","v":967644,"vw":32.817733},{"c":32.5,"h":33.035,"l":32.31,"n":14825,"o":32.93,"t":"2025-12-26T05:00:00Z","v":1574936,"vw":32.584819},{"c":32.03,"h":32.1797,"l":31.6,"n":19814,"o":31.95,"t":"2025-12-29T05:00:00Z","v":2240248,"vw":31.911777},{"c":32.71,"h":33.335,"l":31.96,"n":18512,"o":32.04,"t":"2025-12-30T05:00:00Z","v":2041277,"vw":32.844545},{"c":32.11,"h":32.6,"l":32.06,"n":12071,"o":32.6,"t":"2025-12-31T05:00:00Z","v":1071143,"vw":32.317724},{"c":31.2,"h":32.51,"l":30.51,"n":32357,"o":32.355,"t":"2026-01-02T05:00:00Z","v":3071341,"vw":31.326777},{"c":31.94,"h":32.49,"l":30.92,"n":30819,"o":31.21,"t":"2026-01-05T05:00:00Z","v":3270073,"vw":32.090629},{"c":32.1,"h":32.5898,"l":31.27,"n":26214,"o":32.03,"t":"2026-01-06T05:00:00Z","v":2537150,"vw":31.864364},{"c":30.97,"h":31.97,"l":30.6,"n":29352,"o":31.68,"t":"2026-01-07T05:00:00Z","v":2638526,"vw":31.133312},{"c":30.69,"h":30.775,"l":29.72,"n":26246,"o":30.69,"t":"2026-01-08T05:00:00Z","v":2154796,"vw":30.283713},{"c":31.3,"h":31.508,"l":30.351,"n":20189,"o":30.62,"t":"2026-01-09T05:00:00Z","v":2146264,"vw":31.082956},{"c":30.28,"h":31.39,"l":30.21,"n":26421,"o":31.28,"t":"2026-01-12T05:00:00Z","v":2546306,"vw":30.763868},{"c":29.23,"h":30.28,"l":28.58,"n":51471,"o":30.25,"t":"2026-01-13T05:00:00Z","v":4428608,"vw":29.18828},{"c":27.79,"h":28.97,"l":27.722,"n":40925,"o":28.75,"t":"2026-01-14T05:00:00Z","v":3390547,"vw":28.147342},{"c":28.26,"h":28.544,"l":27.66,"n":29180,"o":28.01,"t":"2026-01-15T05:00:00Z","v":2430474,"vw":28.154642},{"c":28.18,"h":28.97,"l":28.16,"n":20554,"o":28.5,"t":"2026-01-16T05:00:00Z","v":1753503,"vw":28.577683},{"c":26.75,"h":27.341,"l":26.32,"n":30837,"o":27.03,"t":"2026-01-20T05:00:00Z","v":2440361,"vw":26.932084},{"c":27.49,"h":27.9291,"l":26.36,"n":24238,"o":26.9,"t":"2026-01-21T05:00:00Z","v":2377891,"vw":27.203126},{"c":30.55,"h":30.595,"l":28.7,"n":47079,"o":28.91,"t":"2026-01-22T05:00:00Z","v":5091601,"vw":29.802689},{"c":31.58,"h":32.295,"l":30.24,"n":47430,"o":30.28,"t":"2026-01-23T05:00:00Z","v":4617217,"vw":31.628249},{"c":32.88,"h":33.145,"l":31.8307,"n":45531,"o":32.2,"t":"2026-01-26T05:00:00Z","v":4552707,"vw":32.73627},{"c":32.93,"h":33.3,"l":32.1204,"n":36860,"o":33.1,"t":"2026-01-27T05:00:00Z","v":3540744,"vw":32.726713},{"c":32.35,"h":33.37,"l":32.2908,"n":100834,"o":33.07,"t":"2026-01-28T05:00:00Z","v":10542311,"vw":32.827206},{"c":39.22,"h":39.74,"l":36.74,"n":194325,"o":39.155,"t":"2026-01-29T05:00:00Z","v":20027370,"vw":38.196167},{"c":36.92,"h":38.58,"l":36.5918,"n":39580,"o":38.15,"t":"2026-01-30T05:00:00Z","v":3586943,"vw":37.260653},{"c":35.85,"h":37.38,"l":35.56,"n":31168,"o":36.69,"t":"2026-02-02T05:00:00Z","v":2740691,"vw":36.221255},{"c":34.34,"h":36.72,"l":33.83,"n":50820,"o":36.04,"t":"2026-02-03T05:00:00Z","v":4694277,"vw":34.926578},{"c":32.09,"h":34.025,"l":31.9499,"n":37166,"o":33.995,"t":"2026-02-04T05:00:00Z","v":3703587,"vw":32.664423},{"c":32.18,"h":33.26,"l":30.605,"n":42991,"o":31.555,"t":"2026-02-05T05:00:00Z","v":4111329,"vw":32.247213},{"c":31.3,"h":32.31,"l":29.9,"n":41584,"o":31.71,"t":"2026-02-06T05:00:00Z","v":3187228,"vw":31.012952},{"c":32.83,"h":33.39,"l":31.08,"n":44614,"o":31.41,"t":"2026-02-09T05:00:00Z","v":3604887,"vw":32.260331},{"c":32.2,"h":33.1,"l":32.1,"n":24819,"o":32.9,"t":"2026-02-10T05:00:00Z","v":2143968,"vw":32.447121},{"c":31.98,"h":32.9899,"l":30.87,"n":54964,"o":32.47,"t":"2026-02-11T05:00:00Z","v":4522321,"vw":31.880476},{"c":30.14,"h":32.64,"l":29.73,"n":32620,"o":32.01,"t":"2026-02-12T05:00:00Z","v":2617430,"vw":30.766215},{"c":29.21,"h":30.26,"l":28.7001,"n":32045,"o":29.65,"t":"2026-02-13T05:00:00Z","v":2642859,"vw":29.558639},{"c":29.15,"h":29.44,"l":28.19,"n":28882,"o":29.12,"t":"2026-02-17T05:00:00Z","v":2568755,"vw":28.862871},{"c":29.47,"h":29.595,"l":28.11,"n":23720,"o":28.6,"t":"2026-02-18T05:00:00Z","v":2250700,"vw":28.961558},{"c":29.61,"h":29.825,"l":28.88,"n":18075,"o":29.045,"t":"2026-02-19T05:00:00Z","v":1562603,"vw":29.470711},{"c":30.58,"h":31.28,"l":29.05,"n":24950,"o":29.06,"t":"2026-02-20T05:00:00Z","v":2102901,"vw":30.547776},{"c":28.87,"h":30.72,"l":28.735,"n":17898,"o":30.26,"t":"2026-02-23T05:00:00Z","v":1423422,"vw":29.576519},{"c":29.01,"h":29.2,"l":28.11,"n":19979,"o":28.53,"t":"2026-02-24T05:00:00Z","v":2013667,"vw":28.731888},{"c":30.34,"h":30.34,"l":29.31,"n":20590,"o":29.36,"t":"2026-02-25T05:00:00Z","v":1654536,"vw":29.973257},{"c":30.62,"h":31,"l":29.7498,"n":23204,"o":30,"t":"2026-02-26T05:00:00Z","v":2162696,"vw":30.434362},{"c":29.73,"h":29.885,"l":28.84,"n":17964,"o":29.335,"t":"2026-02-27T05:00:00Z","v":1708114,"vw":29.339536},{"c":30.24,"h":30.84,"l":28.6,"n":28716,"o":28.76,"t":"2026-03-02T05:00:00Z","v":2323708,"vw":30.091154},{"c":30.4,"h":30.77,"l":28.9,"n":40147,"o":29.645,"t":"2026-03-03T05:00:00Z","v":3489565,"vw":29.89562},{"c":31.55,"h":32.0299,"l":30.66,"n":27345,"o":30.66,"t":"2026-03-04T05:00:00Z","v":2669477,"vw":31.497722},{"c":30.85,"h":31.8113,"l":29.92,"n":26160,"o":31.06,"t":"2026-03-05T05:00:00Z","v":2229327,"vw":30.803808},{"c":29.36,"h":29.819,"l":28.57,"n":26206,"o":29.61,"t":"2026-03-06T05:00:00Z","v":2378989,"vw":29.21247},{"c":29.6,"h":29.64,"l":27.75,"n":36521,"o":28.445,"t":"2026-03-09T04:00:00Z","v":3511814,"vw":28.49512},{"c":30.17,"h":30.76,"l":29.77,"n":23383,"o":30.22,"t":"2026-03-10T04:00:00Z","v":1895157,"vw":30.363301},{"c":30.27,"h":30.66,"l":29.6825,"n":15700,"o":30.3,"t":"2026-03-11T04:00:00Z","v":1177486,"vw":30.177594},{"c":28.72,"h":30.1,"l":28.62,"n":24391,"o":29.68,"t":"2026-03-12T04:00:00Z","v":1644844,"vw":29.134447},{"c":26.5,"h":27.8899,"l":26.145,"n":63435,"o":27.44,"t":"2026-03-13T04:00:00Z","v":5817040,"vw":26.925199},{"c":27.71,"h":28.34,"l":27.35,"n":38774,"o":28.02,"t":"2026-03-16T04:00:00Z","v":3546055,"vw":27.819253},{"c":27.27,"h":28.5,"l":27.22,"n":17815,"o":27.77,"t":"2026-03-17T04:00:00Z","v":1653840,"vw":27.769758},{"c":26.67,"h":27.27,"l":26.57,"n":20423,"o":26.68,"t":"2026-03-18T04:00:00Z","v":1567900,"vw":26.899196},{"c":25.89,"h":26.42,"l":25.505,"n":49772,"o":26.37,"t":"2026-03-19T04:00:00Z","v":3401452,"vw":25.906468},{"c":24.74,"h":25.61,"l":24.21,"n":28620,"o":25.61,"t":"2026-03-20T04:00:00Z","v":3276007,"vw":24.783135},{"c":25.59,"h":25.97,"l":25.2,"n":23450,"o":25.7,"t":"2026-03-23T04:00:00Z","v":1966042,"vw":25.626204},{"c":24.48,"h":25.1,"l":24.31,"n":19689,"o":24.995,"t":"2026-03-24T04:00:00Z","v":1814679,"vw":24.644004},{"c":24.62,"h":25.34,"l":24.515,"n":24982,"o":24.93,"t":"2026-03-25T04:00:00Z","v":2235068,"vw":24.892818},{"c":20.69,"h":23.57,"l":20.35,"n":69287,"o":23.57,"t":"2026-03-26T04:00:00Z","v":8657349,"vw":21.503913},{"c":19.02,"h":20.37,"l":18.62,"n":64590,"o":20.1,"t":"2026-03-27T04:00:00Z","v":7079859,"vw":19.277816},{"c":19.81,"h":20.01,"l":19.22,"n":32157,"o":19.775,"t":"2026-03-30T04:00:00Z","v":4876020,"vw":19.664696},{"c":22.39,"h":22.51,"l":20.58,"n":43123,"o":20.73,"t":"2026-03-31T04:00:00Z","v":5717723,"vw":21.634265},{"c":22.97,"h":23.998,"l":22.55,"n":38498,"o":23.055,"t":"2026-04-01T04:00:00Z","v":4175372,"vw":23.195837},{"c":22.57,"h":22.87,"l":21.39,"n":45305,"o":21.84,"t":"2026-04-02T04:00:00Z","v":5418184,"vw":22.197655},{"c":22.43,"h":23.195,"l":22.38,"n":22052,"o":22.83,"t":"2026-04-06T04:00:00Z","v":2616767,"vw":22.797276},{"c":22.59,"h":22.5999,"l":21.785,"n":27496,"o":22.36,"t":"2026-04-07T04:00:00Z","v":3214905,"vw":22.122343},{"c":25.52,"h":26.88,"l":23.905,"n":70958,"o":25.005,"t":"2026-04-08T04:00:00Z","v":9975561,"vw":25.541256},{"c":26.82,"h":27.59,"l":26.39,"n":46087,"o":26.635,"t":"2026-04-09T04:00:00Z","v":5347687,"vw":26.901812},{"c":26.9,"h":27.6799,"l":26.46,"n":17109,"o":27.37,"t":"2026-04-10T04:00:00Z","v":2065494,"vw":26.96037},{"c":27.34,"h":27.37,"l":26.47,"n":20369,"o":26.925,"t":"2026-04-13T04:00:00Z","v":3452932,"vw":26.872151},{"c":29.73,"h":30.04,"l":27.76,"n":44062,"o":28.07,"t":"2026-04-14T04:00:00Z","v":5793106,"vw":29.106116},{"c":30.55,"h":31.1597,"l":29.88,"n":31759,"o":30.13,"t":"2026-04-15T04:00:00Z","v":4215660,"vw":30.588636},{"c":31,"h":31.07,"l":30.185,"n":25119,"o":30.91,"t":"2026-04-16T04:00:00Z","v":3383970,"vw":30.677325},{"c":32.05,"h":32.32,"l":30.83,"n":31128,"o":31.19,"t":"2026-04-17T04:00:00Z","v":3436436,"vw":31.717273},{"c":30.4,"h":31.54,"l":30.14,"n":26760,"o":31.32,"t":"2026-04-20T04:00:00Z","v":2155196,"vw":30.690005},{"c":30.22,"h":30.865,"l":30.08,"n":19104,"o":30.41,"t":"2026-04-21T04:00:00Z","v":1944151,"vw":30.501435},{"c":30.73,"h":31.05,"l":30.29,"n":17597,"o":30.705,"t":"2026-04-22T04:00:00Z","v":1945378,"vw":30.714282},{"c":29.32,"h":30.24,"l":28.76,"n":36915,"o":29.7,"t":"2026-04-23T04:00:00Z","v":3742426,"vw":29.507575},{"c":30.7,"h":31.19,"l":28.81,"n":25170,"o":29.33,"t":"2026-04-24T04:00:00Z","v":2670493,"vw":30.289271},{"c":31.01,"h":31.36,"l":30.31,"n":27706,"o":30.31,"t":"2026-04-27T04:00:00Z","v":3104990,"vw":30.890112},{"c":30.33,"h":30.95,"l":29.83,"n":21219,"o":30.58,"t":"2026-04-28T04:00:00Z","v":2374210,"vw":30.309066},{"c":30.21,"h":30.59,"l":29.66,"n":68106,"o":30.05,"t":"2026-04-29T04:00:00Z","v":6184241,"vw":30.241336},{"c":24.96,"h":25.75,"l":23.91,"n":149789,"o":25.55,"t":"2026-04-30T04:00:00Z","v":17328077,"vw":24.628231},{"c":24.7,"h":25.5,"l":24.48,"n":44586,"o":25.13,"t":"2026-05-01T04:00:00Z","v":5540327,"vw":24.930222},{"c":24.84,"h":25.1,"l":24.2,"n":47778,"o":24.6,"t":"2026-05-04T04:00:00Z","v":4694665,"vw":24.684168},{"c":24.38,"h":25.13,"l":24,"n":43552,"o":25.07,"t":"2026-05-05T04:00:00Z","v":4811714,"vw":24.359052},{"c":24.98,"h":25.5607,"l":23.81,"n":51095,"o":24.03,"t":"2026-05-06T04:00:00Z","v":6058355,"vw":24.891345},{"c":25.31,"h":25.97,"l":25.05,"n":73871,"o":25.15,"t":"2026-05-07T04:00:00Z","v":7388020,"vw":25.556666},{"c":24.69,"h":25.29,"l":24.4101,"n":39591,"o":25.15,"t":"2026-05-08T04:00:00Z","v":4009707,"vw":24.823199},{"c":23.82,"h":24.295,"l":23.7601,"n":46263,"o":24.2,"t":"2026-05-11T04:00:00Z","v":5060476,"vw":24.037422},{"c":24.15,"h":24.1999,"l":23.32,"n":39555,"o":23.45,"t":"2026-05-12T04:00:00Z","v":4146327,"vw":23.881592},{"c":25.21,"h":25.47,"l":23.64,"n":48882,"o":23.825,"t":"2026-05-13T04:00:00Z","v":5728615,"vw":24.671146},{"c":25.35,"h":25.78,"l":25.11,"n":37426,"o":25.14,"t":"2026-05-14T04:00:00Z","v":4526249,"vw":25.480364},{"c":25.02,"h":25.56,"l":24.59,"n":31876,"o":24.95,"t":"2026-05-15T04:00:00Z","v":2979905,"vw":25.069017},{"c":24.73,"h":25.085,"l":24.15,"n":31754,"o":24.6,"t":"2026-05-18T04:00:00Z","v":3541920,"vw":24.61938},{"c":24.06,"h":24.93,"l":23.88,"n":33257,"o":24.53,"t":"2026-05-19T04:00:00Z","v":3232159,"vw":24.293718},{"c":24.23,"h":24.4501,"l":23.6501,"n":33207,"o":23.87,"t":"2026-05-20T04:00:00Z","v":3452323,"vw":24.099534},{"c":24.44,"h":24.58,"l":23.41,"n":37455,"o":23.805,"t":"2026-05-21T04:00:00Z","v":4209017,"vw":23.987884},{"c":24.6,"h":24.96,"l":24.3499,"n":33559,"o":24.395,"t":"2026-05-22T04:00:00Z","v":3947383,"vw":24.605447},{"c":24.76,"h":24.92,"l":24.21,"n":31807,"o":24.495,"t":"2026-05-26T04:00:00Z","v":3174596,"vw":24.5227},{"c":26.61,"h":26.87,"l":24.5,"n":77110,"o":24.54,"t":"2026-05-27T04:00:00Z","v":9215707,"vw":25.755915},{"c":26.59,"h":27.26,"l":26.125,"n":78149,"o":27.03,"t":"2026-05-28T04:00:00Z","v":9118436,"vw":26.573503},{"c":26.36,"h":26.528,"l":25.6,"n":48849,"o":26.45,"t":"2026-05-29T04:00:00Z","v":5694809,"vw":25.955066},{"c":23.7,"h":26.61,"l":23.64,"n":115826,"o":26.115,"t":"2026-06-01T04:00:00Z","v":13906668,"vw":24.687042},{"c":23.47,"h":24.34,"l":23.4007,"n":49018,"o":23.87,"t":"2026-06-02T04:00:00Z","v":5997877,"vw":23.918956},{"c":25.42,"h":25.51,"l":23.67,"n":93637,"o":23.87,"t":"2026-06-03T04:00:00Z","v":11098428,"vw":24.873205},{"c":25.79,"h":26.99,"l":25.4,"n":93645,"o":25.485,"t":"2026-06-04T04:00:00Z","v":8210441,"vw":26.376001},{"c":22.93,"h":25.9,"l":22.13,"n":135171,"o":25.39,"t":"2026-06-05T04:00:00Z","v":14082984,"vw":23.657329},{"c":22.35,"h":22.86,"l":21.88,"n":28343,"o":22.8,"t":"2026-06-08T04:00:00Z","v":3589477,"vw":22.48454},{"c":22.29,"h":23.2601,"l":21.995,"n":29715,"o":22.82,"t":"2026-06-09T04:00:00Z","v":3443054,"vw":22.661327},{"c":21.23,"h":22.77,"l":21.2101,"n":30469,"o":21.99,"t":"2026-06-10T04:00:00Z","v":3350390,"vw":21.922054},{"c":21.05,"h":21.31,"l":20.19,"n":44074,"o":20.85,"t":"2026-06-11T04:00:00Z","v":4900284,"vw":20.719215},{"c":20.9,"h":21.58,"l":20.47,"n":40683,"o":21.36,"t":"2026-06-12T04:00:00Z","v":3990462,"vw":20.993726},{"c":22.9,"h":23.455,"l":21.87,"n":43206,"o":21.9,"t":"2026-06-15T04:00:00Z","v":5346748,"vw":22.844675},{"c":23.39,"h":23.835,"l":22.775,"n":36437,"o":22.89,"t":"2026-06-16T04:00:00Z","v":3574635,"vw":23.301444},{"c":20.84,"h":22.89,"l":20.785,"n":49625,"o":22.83,"t":"2026-06-17T04:00:00Z","v":6127376,"vw":21.76938},{"c":21.52,"h":21.755,"l":20.515,"n":25882,"o":21.26,"t":"2026-06-18T04:00:00Z","v":3637022,"vw":21.247934},{"c":20.53,"h":21.42,"l":20.24,"n":27227,"o":21.14,"t":"2026-06-22T04:00:00Z","v":3240113,"vw":20.71419},{"c":20.26,"h":21,"l":20.19,"n":27721,"o":20.23,"t":"2026-06-23T04:00:00Z","v":3014415,"vw":20.555893},{"c":19.94,"h":20.75,"l":19.79,"n":28062,"o":20.2,"t":"2026-06-24T04:00:00Z","v":3170052,"vw":20.231621},{"c":18.88,"h":19.83,"l":18.68,"n":40670,"o":19.78,"t":"2026-06-25T04:00:00Z","v":4961499,"vw":19.214027},{"c":19.29,"h":19.825,"l":18.69,"n":34170,"o":18.85,"t":"2026-06-26T04:00:00Z","v":4406241,"vw":19.340403},{"c":20.21,"h":20.81,"l":19.91,"n":40348,"o":20.06,"t":"2026-06-29T04:00:00Z","v":3886255,"vw":20.447165},{"c":20.25,"h":20.43,"l":19.43,"n":34122,"o":20.13,"t":"2026-06-30T04:00:00Z","v":3450283,"vw":19.906387},{"c":23.82,"h":24.9301,"l":22.55,"n":134166,"o":23.38,"t":"2026-07-01T04:00:00Z","v":23050985,"vw":23.955078},{"c":21.49,"h":23.555,"l":21.28,"n":65196,"o":23.395,"t":"2026-07-02T04:00:00Z","v":8577812,"vw":22.079071},{"c":22.75,"h":22.98,"l":21.395,"n":22144,"o":22.34,"t":"2026-07-06T04:00:00Z","v":3654202,"vw":22.219982},{"c":23.89,"h":24.64,"l":23.01,"n":58138,"o":23.3,"t":"2026-07-07T04:00:00Z","v":9481948,"vw":23.726822},{"c":22.91,"h":23.92,"l":22.5332,"n":25420,"o":23.82,"t":"2026-07-08T04:00:00Z","v":2883215,"vw":22.995639},{"c":25.06,"h":25.21,"l":20.95,"n":87569,"o":21.45,"t":"2026-07-09T04:00:00Z","v":10065994,"vw":23.138871},{"c":28.03,"h":28.72,"l":27.17,"n":99014,"o":27.41,"t":"2026-07-10T04:00:00Z","v":14507814,"vw":28.034381},{"c":26.99,"h":28.65,"l":26.78,"n":55955,"o":27.4,"t":"2026-07-13T04:00:00Z","v":6466688,"vw":27.378317},{"c":27.33,"h":27.785,"l":26.372,"n":43495,"o":26.62,"t":"2026-07-14T04:00:00Z","v":4691154,"vw":27.2286},{"c":29,"h":29.4,"l":26.98,"n":60718,"o":27.66,"t":"2026-07-15T04:00:00Z","v":6730089,"vw":28.557662},{"c":27.58,"h":29.05,"l":27.22,"n":35633,"o":28.67,"t":"2026-07-16T04:00:00Z","v":4672342,"vw":28.110541},{"c":26.03,"h":26.53,"l":24.37,"n":43665,"o":26.215,"t":"2026-07-17T04:00:00Z","v":6003669,"vw":25.594552},{"c":25.98,"h":26.585,"l":25.235,"n":14574,"o":25.985,"t":"2026-07-20T04:00:00Z","v":2111505,"vw":25.977109},{"c":25.8,"h":26.77,"l":25.77,"n":14295,"o":26.58,"t":"2026-07-21T04:00:00Z","v":1718552,"vw":26.120496},{"c":24.48,"h":26.15,"l":24.2402,"n":23943,"o":26.06,"t":"2026-07-22T04:00:00Z","v":3329673,"vw":24.789999},{"c":22.85,"h":23.4999,"l":22.16,"n":27522,"o":23,"t":"2026-07-23T04:00:00Z","v":3450355,"vw":22.773867},{"c":22.01,"h":23.119,"l":21.96,"n":14762,"o":22.72,"t":"2026-07-24T04:00:00Z","v":1734976,"vw":22.561968},{"c":21.9,"h":23.155,"l":21.85,"n":12784,"o":22.94,"t":"2026-07-27T04:00:00Z","v":1680978,"vw":22.508492},{"c":21.87,"h":22.42,"l":21.39,"n":12029,"o":22.07,"t":"2026-07-28T04:00:00Z","v":1697403,"vw":21.887474},{"c":21.4,"h":22.33,"l":21.02,"n":46885,"o":21.77,"t":"2026-07-29T04:00:00Z","v":6454884,"vw":21.586211},{"c":17.87,"h":17.94,"l":16.85,"n":84196,"o":16.96,"t":"2026-07-30T04:00:00Z","v":13475142,"vw":17.440406},{"c":19.06,"h":19.1547,"l":17.9601,"n":53593,"o":18.17,"t":"2026-07-31T04:00:00Z","v":8149637,"vw":18.575748},{"c":21.33,"h":21.83,"l":19.25,"n":48092,"o":19.45,"t":"2026-08-03T04:00:00Z","v":7724769,"vw":21.199109},{"c":21.15,"h":21.5,"l":20.4601,"n":38573,"o":20.66,"t":"2026-08-04T04:00:00Z","v":5378626,"vw":20.930453},{"c":21.2,"h":22.1,"l":20.5901,"n":37917,"o":22.065,"t":"2026-08-05T04:00:00Z","v":4355845,"vw":21.210032},{"c":21.27,"h":21.67,"l":21.035,"n":21276,"o":21.035,"t":"2026-08-06T04:00:00Z","v":2784077,"vw":21.35418},{"c":21.42,"h":21.9,"l":20.972,"n":23733,"o":20.975,"t":"2026-08-07T04:00:00Z","v":3820974,"vw":21.502235},{"c":21.63,"h":22.59,"l":21.41,"n":41024,"o":21.885,"t":"2026-08-10T04:00:00Z","v":5362948,"vw":21.922143},{"c":21.93,"h":22.9,"l":21.51,"n":28979,"o":21.845,"t":"2026-08-11T04:00:00Z","v":3860459,"vw":22.380142},{"c":20.45,"h":22.3017,"l":20.405,"n":45949,"o":22.055,"t":"2026-08-12T04:00:00Z","v":6621825,"vw":20.908371},{"c":21.56,"h":21.62,"l":20.47,"n":21359,"o":20.53,"t":"2026-08-13T04:00:00Z","v":4674334,"vw":21.180642},{"c":21.18,"h":22.05,"l":21.14,"n":25765,"o":21.65,"t":"2026-08-14T04:00:00Z","v":3120610,"vw":21.523319},{"c":19.68,"h":21.2,"l":19.38,"n":33714,"o":21.17,"t":"2026-08-17T04:00:00Z","v":6441290,"vw":19.94612},{"c":17.93,"h":19.1,"l":17.9,"n":42326,"o":18.86,"t":"2026-08-18T04:00:00Z","v":7332749,"vw":18.292431},{"c":18.07,"h":18.6,"l":17.5,"n":26699,"o":17.745,"t":"2026-08-19T04:00:00Z","v":5184044,"vw":18.166228},{"c":18.07,"h":18.32,"l":17.63,"n":25187,"o":18.12,"t":"2026-08-20T04:00:00Z","v":3853824,"vw":17.949879},{"c":18.31,"h":18.57,"l":17.89,"n":18682,"o":18.12,"t":"2026-08-21T04:00:00Z","v":4204222,"vw":18.32918},{"c":18.92,"h":19.07,"l":18.0701,"n":19114,"o":18.3,"t":"2026-08-24T04:00:00Z","v":4674289,"vw":18.617325},{"c":19.66,"h":19.69,"l":19.07,"n":18525,"o":19.225,"t":"2026-08-25T04:00:00Z","v":3942437,"vw":19.39738},{"c":20.05,"h":21.25,"l":19.09,"n":94018,"o":21.03,"t":"2026-08-26T04:00:00Z","v":19520071,"vw":20.100982},{"c":19.71,"h":20.91,"l":19.461,"n":33066,"o":20.08,"t":"2026-08-27T04:00:00Z","v":7063770,"vw":19.972832},{"c":20.16,"h":20.94,"l":19.695,"n":35684,"o":19.7275,"t":"2026-08-28T04:00:00Z","v":7328333,"vw":20.307889},{"c":19.79,"h":20.18,"l":19.53,"n":14187,"o":20.09,"t":"2026-08-31T04:00:00Z","v":2981231,"vw":19.779838},{"c":20.2,"h":20.62,"l":18.65,"n":33190,"o":18.77,"t":"2026-09-01T04:00:00Z","v":8406506,"vw":20.018848},{"c":21.18,"h":21.7,"l":20.08,"n":34116,"o":20.2,"t":"2026-09-02T04:00:00Z","v":7316235,"vw":21.213472},{"c":22.43,"h":23.07,"l":21.99,"n":36916,"o":22.05,"t":"2026-09-03T04:00:00Z","v":7480761,"vw":22.687416},{"c":22.85,"h":22.91,"l":22.0201,"n":19046,"o":22.56,"t":"2026-09-04T04:00:00Z","v":3866346,"vw":22.468059},{"c":22.61,"h":23.44,"l":22.35,"n":41199,"o":22.82,"t":"2026-09-08T04:00:00Z","v":6312786,"vw":22.937068},{"c":25.54,"h":25.8799,"l":24.465,"n":69979,"o":25.205,"t":"2026-09-09T04:00:00Z","v":11795179,"vw":25.293482},{"c":24.82,"h":26.34,"l":24.67,"n":37330,"o":25.57,"t":"2026-09-10T04:00:00Z","v":5633244,"vw":25.443383},{"c":25.09,"h":26.35,"l":24.9607,"n":18904,"o":25.5,"t":"2026-09-11T04:00:00Z","v":3147981,"vw":25.579688},{"c":26.44,"h":26.69,"l":25.19,"n":33939,"o":25.83,"t":"2026-09-14T04:00:00Z","v":6209414,"vw":26.11722},{"c":26.84,"h":27.51,"l":25.6913,"n":32631,"o":25.93,"t":"2026-09-15T04:00:00Z","v":6385864,"vw":26.811113},{"c":27.05,"h":28.03,"l":26.96,"n":21944,"o":27.61,"t":"2026-09-16T04:00:00Z","v":4560029,"vw":27.509707},{"c":27.76,"h":27.84,"l":26.57,"n":19664,"o":27.83,"t":"2026-09-17T04:00:00Z","v":3573785,"vw":27.300318},{"c":26.4,"h":28.4,"l":26.06,"n":29094,"o":28.175,"t":"2026-09-18T04:00:00Z","v":5187904,"vw":26.987992},{"c":32.42,"h":33.36,"l":27.57,"n":64978,"o":27.58,"t":"2026-09-21T04:00:00Z","v":11038732,"vw":31.046483},{"c":31.84,"h":33.64,"l":31.25,"n":40133,"o":31.36,"t":"2026-09-22T04:00:00Z","v":6792305,"vw":32.67346},{"c":32.51,"h":34.2,"l":32.11,"n":49235,"o":32.8,"t":"2026-09-23T04:00:00Z","v":8374199,"vw":33.1533},{"c":35.39,"h":35.6,"l":32.443,"n":58421,"o":32.49,"t":"2026-09-24T04:00:00Z","v":10820083,"vw":34.339273},{"c":33.03,"h":34.7,"l":32.5762,"n":35620,"o":34.66,"t":"2026-09-25T04:00:00Z","v":5668087,"vw":33.148252},{"c":29.87,"h":32.885,"l":29.66,"n":48020,"o":32.85,"t":"2026-09-28T04:00:00Z","v":7865006,"vw":30.490699},{"c":31.78,"h":31.91,"l":29.8285,"n":41031,"o":30.59,"t":"2026-09-29T04:00:00Z","v":6597242,"vw":30.777634},{"c":30.625,"h":31.73,"l":30.28,"n":23823,"o":31.07,"t":"2026-09-30T04:00:00Z","v":3867951,"vw":31.126152},{"c":30.66,"h":31.48,"l":30.3,"n":15314,"o":30.885,"t":"2026-10-01T04:00:00Z","v":2366503,"vw":30.828667},{"c":30.82,"h":31.96,"l":30.67,"n":16133,"o":31.21,"t":"2026-10-02T04:00:00Z","v":2620018,"vw":31.141043},{"c":32,"h":32.4,"l":30.75,"n":15331,"o":30.76,"t":"2026-10-05T04:00:00Z","v":2478647,"vw":31.881615},{"c":31.73,"h":32.47,"l":31.53,"n":15882,"o":32.4,"t":"2026-10-06T04:00:00Z","v":2544219,"vw":31.963756},{"c":30.18,"h":31.63,"l":30.11,"n":18320,"o":31.58,"t":"2026-10-07T04:00:00Z","v":2808173,"vw":30.466325},{"c":30.14,"h":30.49,"l":29.39,"n":19534,"o":30.46,"t":"2026-10-08T04:00:00Z","v":3305183,"vw":30.035267},{"c":29.93,"h":30.74,"l":29.74,"n":12480,"o":30.6,"t":"2026-10-09T04:00:00Z","v":2174055,"vw":30.146341},{"c":31.95,"h":32.74,"l":30.7,"n":34687,"o":30.785,"t":"2026-10-12T04:00:00Z","v":5586804,"vw":32.106344},{"c":33.61,"h":34.3899,"l":31.29,"n":33231,"o":31.42,"t":"2026-10-13T04:00:00Z","v":4801212,"vw":33.563602},{"c":31.47,"h":33.5,"l":31.15,"n":25286,"o":33.44,"t":"2026-10-14T04:00:00Z","v":3635629,"vw":31.95114},{"c":31.34,"h":31.96,"l":29.6,"n":23485,"o":30.41,"t":"2026-10-15T04:00:00Z","v":3318909,"vw":31.159374},{"c":29,"h":31.46,"l":28.46,"n":18006,"o":31.4,"t":"2026-10-16T04:00:00Z","v":2723821,"vw":29.720588},{"c":28.63,"h":28.97,"l":27.7301,"n":17820,"o":28.86,"t":"2026-10-19T04:00:00Z","v":3132752,"vw":28.358451},{"c":27.78,"h":27.9319,"l":26.7,"n":18177,"o":27.825,"t":"2026-10-20T04:00:00Z","v":2842797,"vw":27.369859},{"c":28.85,"h":29.26,"l":27.61,"n":24269,"o":28.03,"t":"2026-10-21T04:00:00Z","v":3019670,"vw":28.764307}],"volatilityBars":[{"c":33.84,"h":34.26,"l":33.84,"n":330,"o":34.1345,"t":"2026-10-14T08:00:00Z","v":23560,"vw":34.120293},{"c":33.95,"h":34,"l":33.95,"n":5,"o":34,"t":"2026-10-14T08:15:00Z","v":650,"vw":33.986364},{"c":33.95,"h":34,"l":33.95,"n":30,"o":34,"t":"2026-10-14T08:30:00Z","v":2392,"vw":33.990357},{"c":33.94,"h":33.94,"l":33.94,"n":2,"o":33.94,"t":"2026-10-14T08:45:00Z","v":239,"vw":33.94},{"c":34.03,"h":34.03,"l":34.03,"n":2,"o":34.03,"t":"2026-10-14T09:00:00Z","v":200,"vw":34.03},{"c":33.81,"h":34.03,"l":33.81,"n":16,"o":34.03,"t":"2026-10-14T09:15:00Z","v":1807,"vw":33.861279},{"c":33.88,"h":33.88,"l":33.75,"n":9,"o":33.75,"t":"2026-10-14T09:30:00Z","v":912,"vw":33.838673},{"c":33.93,"h":33.93,"l":33.9,"n":7,"o":33.9,"t":"2026-10-14T09:45:00Z","v":344,"vw":33.916218},{"c":33.81,"h":33.81,"l":33.76,"n":5,"o":33.81,"t":"2026-10-14T10:00:00Z","v":687,"vw":33.780045},{"c":33.7009,"h":33.71,"l":33.7,"n":5,"o":33.71,"t":"2026-10-14T10:15:00Z","v":1075,"vw":33.705971},{"c":33.68,"h":33.73,"l":33.68,"n":6,"o":33.71,"t":"2026-10-14T10:30:00Z","v":759,"vw":33.703289},{"c":33.7,"h":33.7,"l":33.6809,"n":6,"o":33.6809,"t":"2026-10-14T10:45:00Z","v":612,"vw":33.691806},{"c":33.55,"h":33.7141,"l":33.42,"n":35,"o":33.7141,"t":"2026-10-14T11:00:00Z","v":4327,"vw":33.6261},{"c":33.55,"h":33.68,"l":33.5,"n":54,"o":33.569,"t":"2026-10-14T11:15:00Z","v":7252,"vw":33.575388},{"c":33.44,"h":33.53,"l":33.4,"n":35,"o":33.4784,"t":"2026-10-14T11:30:00Z","v":6526,"vw":33.462817},{"c":33.28,"h":33.46,"l":33.28,"n":33,"o":33.44,"t":"2026-10-14T11:45:00Z","v":7846,"vw":33.412048},{"c":33.2218,"h":33.32,"l":33.2,"n":84,"o":33.26,"t":"2026-10-14T12:00:00Z","v":11337,"vw":33.273398},{"c":33.3083,"h":33.3083,"l":33.23,"n":41,"o":33.2466,"t":"2026-10-14T12:15:00Z","v":12532,"vw":33.265029},{"c":32.92,"h":33.22,"l":32.82,"n":291,"o":33.19,"t":"2026-10-14T12:30:00Z","v":42348,"vw":32.998412},{"c":33.0155,"h":33.1861,"l":32.92,"n":169,"o":32.92,"t":"2026-10-14T12:45:00Z","v":32412,"vw":33.066118},{"c":33.21,"h":33.24,"l":33.0019,"n":69,"o":33.1,"t":"2026-10-14T13:00:00Z","v":16214,"vw":33.152268},{"c":33.44,"h":33.55,"l":33.2,"n":402,"o":33.26,"t":"2026-10-14T13:15:00Z","v":48740,"vw":33.390768},{"c":32.56,"h":33.5,"l":32.2972,"n":3819,"o":33.49,"t":"2026-10-14T13:30:00Z","v":597413,"vw":32.770602},{"c":32.63,"h":32.81,"l":32.5,"n":2500,"o":32.5499,"t":"2026-10-14T13:45:00Z","v":291517,"vw":32.660245},{"c":32.285,"h":32.7803,"l":32.05,"n":1773,"o":32.68,"t":"2026-10-14T14:00:00Z","v":204562,"vw":32.384801},{"c":32.07,"h":32.3199,"l":31.98,"n":994,"o":32.27,"t":"2026-10-14T14:15:00Z","v":155585,"vw":32.103359},{"c":32.1435,"h":32.2699,"l":32,"n":873,"o":32.08,"t":"2026-10-14T14:30:00Z","v":115617,"vw":32.131989},{"c":32.19,"h":32.27,"l":32.025,"n":548,"o":32.15,"t":"2026-10-14T14:45:00Z","v":62316,"vw":32.136912},{"c":31.8499,"h":32.2508,"l":31.76,"n":2857,"o":32.2508,"t":"2026-10-14T15:00:00Z","v":383553,"vw":31.88193},{"c":31.84,"h":31.97,"l":31.83,"n":630,"o":31.89,"t":"2026-10-14T15:15:00Z","v":60395,"vw":31.898916},{"c":31.64,"h":31.9,"l":31.56,"n":979,"o":31.875,"t":"2026-10-14T15:30:00Z","v":170060,"vw":31.641897},{"c":31.55,"h":31.67,"l":31.471,"n":764,"o":31.64,"t":"2026-10-14T15:45:00Z","v":93919,"vw":31.551567},{"c":31.2456,"h":31.5777,"l":31.155,"n":845,"o":31.5401,"t":"2026-10-14T16:00:00Z","v":110173,"vw":31.382884},{"c":31.29,"h":31.32,"l":31.15,"n":872,"o":31.25,"t":"2026-10-14T16:15:00Z","v":109566,"vw":31.211646},{"c":31.56,"h":31.6311,"l":31.225,"n":632,"o":31.3,"t":"2026-10-14T16:30:00Z","v":92958,"vw":31.394712},{"c":31.4,"h":31.575,"l":31.33,"n":253,"o":31.55,"t":"2026-10-14T16:45:00Z","v":32464,"vw":31.438339},{"c":31.35,"h":31.465,"l":31.34,"n":230,"o":31.46,"t":"2026-10-14T17:00:00Z","v":30941,"vw":31.397967},{"c":31.19,"h":31.4025,"l":31.17,"n":261,"o":31.325,"t":"2026-10-14T17:15:00Z","v":43977,"vw":31.273068},{"c":31.31,"h":31.33,"l":31.1929,"n":178,"o":31.21,"t":"2026-10-14T17:30:00Z","v":30129,"vw":31.270247},{"c":31.26,"h":31.42,"l":31.26,"n":230,"o":31.2867,"t":"2026-10-14T17:45:00Z","v":33631,"vw":31.327534},{"c":31.3705,"h":31.39,"l":31.15,"n":207,"o":31.24,"t":"2026-10-14T18:00:00Z","v":39018,"vw":31.22387},{"c":31.37,"h":31.44,"l":31.32,"n":222,"o":31.39,"t":"2026-10-14T18:15:00Z","v":40366,"vw":31.385665},{"c":31.24,"h":31.36,"l":31.205,"n":117,"o":31.36,"t":"2026-10-14T18:30:00Z","v":31475,"vw":31.267794},{"c":31.3,"h":31.405,"l":31.24,"n":287,"o":31.24,"t":"2026-10-14T18:45:00Z","v":59965,"vw":31.337386},{"c":31.36,"h":31.385,"l":31.245,"n":290,"o":31.28,"t":"2026-10-14T19:00:00Z","v":56928,"vw":31.341554},{"c":31.505,"h":31.5699,"l":31.345,"n":584,"o":31.37,"t":"2026-10-14T19:15:00Z","v":185165,"vw":31.499623},{"c":31.3938,"h":31.53,"l":31.321,"n":720,"o":31.49,"t":"2026-10-14T19:30:00Z","v":144612,"vw":31.431925},{"c":31.475,"h":31.57,"l":31.32,"n":1009,"o":31.395,"t":"2026-10-14T19:45:00Z","v":140021,"vw":31.431027},{"c":31.41,"h":31.47,"l":31.32,"n":73,"o":31.47,"t":"2026-10-14T20:00:00Z","v":9716,"vw":31.434202},{"c":31.4539,"h":31.48,"l":31.37,"n":56,"o":31.4,"t":"2026-10-14T20:15:00Z","v":3365,"vw":31.420433},{"c":31.42,"h":31.42,"l":31.42,"n":2,"o":31.42,"t":"2026-10-14T20:30:00Z","v":1516,"vw":31.42},{"c":31.5,"h":31.5,"l":31.31,"n":3,"o":31.354,"t":"2026-10-14T20:45:00Z","v":4051,"vw":31.456137},{"c":31.42,"h":31.5,"l":31.42,"n":13,"o":31.44,"t":"2026-10-14T21:00:00Z","v":5258,"vw":31.493712},{"c":31.41,"h":31.42,"l":31.36,"n":101,"o":31.42,"t":"2026-10-14T21:15:00Z","v":5491,"vw":31.380948},{"c":31.3073,"h":31.47,"l":31.3,"n":10,"o":31.3,"t":"2026-10-14T21:30:00Z","v":12414,"vw":31.403262},{"c":31.311,"h":31.3318,"l":31.311,"n":4,"o":31.3318,"t":"2026-10-14T21:45:00Z","v":1067,"vw":31.31414},{"c":31.23,"h":31.45,"l":31.23,"n":44,"o":31.44,"t":"2026-10-14T22:00:00Z","v":4078,"vw":31.309407},{"c":31.12,"h":31.33,"l":31.05,"n":44,"o":31.27,"t":"2026-10-14T22:15:00Z","v":5691,"vw":31.182007},{"c":30.95,"h":31.12,"l":30.92,"n":49,"o":31,"t":"2026-10-14T22:30:00Z","v":4685,"vw":30.998628},{"c":31.15,"h":31.15,"l":30.95,"n":51,"o":30.95,"t":"2026-10-14T22:45:00Z","v":17435,"vw":31.00064},{"c":30.95,"h":31.11,"l":30.95,"n":23,"o":31.1,"t":"2026-10-14T23:00:00Z","v":1816,"vw":31.080422},{"c":30.99,"h":31.05,"l":30.95,"n":13,"o":31,"t":"2026-10-14T23:15:00Z","v":1883,"vw":30.996874},{"c":30.88,"h":31,"l":30.86,"n":67,"o":30.96,"t":"2026-10-14T23:30:00Z","v":8582,"vw":30.935201},{"c":30.6463,"h":30.93,"l":30.6463,"n":21,"o":30.81,"t":"2026-10-14T23:45:00Z","v":1616,"vw":30.785157},{"c":30.4,"h":30.91,"l":30.28,"n":247,"o":30.45,"t":"2026-10-15T08:00:00Z","v":32716,"vw":30.575701},{"c":30.48,"h":30.62,"l":30.4427,"n":28,"o":30.48,"t":"2026-10-15T08:15:00Z","v":2898,"vw":30.5513},{"c":30.51,"h":30.51,"l":30.5,"n":29,"o":30.5,"t":"2026-10-15T08:30:00Z","v":3315,"vw":30.504399},{"c":30.45,"h":30.4717,"l":30.45,"n":11,"o":30.4717,"t":"2026-10-15T08:45:00Z","v":1742,"vw":30.460808},{"c":30.5,"h":30.53,"l":30.486,"n":16,"o":30.53,"t":"2026-10-15T09:00:00Z","v":2652,"vw":30.508991},{"c":30.47,"h":30.53,"l":30.46,"n":37,"o":30.51,"t":"2026-10-15T09:15:00Z","v":52182,"vw":30.472827},{"c":30.59,"h":30.59,"l":30.59,"n":1,"o":30.59,"t":"2026-10-15T09:45:00Z","v":200,"vw":30.59},{"c":30.5,"h":30.55,"l":30.5,"n":8,"o":30.55,"t":"2026-10-15T10:00:00Z","v":3268,"vw":30.511029},{"c":30.64,"h":30.64,"l":30.63,"n":8,"o":30.63,"t":"2026-10-15T10:15:00Z","v":520,"vw":30.635},{"c":30.7298,"h":30.7298,"l":30.7298,"n":2,"o":30.7298,"t":"2026-10-15T10:30:00Z","v":235,"vw":30.7298},{"c":30.7,"h":30.75,"l":30.64,"n":27,"o":30.68,"t":"2026-10-15T10:45:00Z","v":3240,"vw":30.695572},{"c":30.68,"h":30.81,"l":30.66,"n":50,"o":30.75,"t":"2026-10-15T11:00:00Z","v":7494,"vw":30.739398},{"c":30.79,"h":30.79,"l":30.7,"n":49,"o":30.75,"t":"2026-10-15T11:15:00Z","v":10933,"vw":30.75879},{"c":30.95,"h":30.962,"l":30.68,"n":174,"o":30.77,"t":"2026-10-15T11:30:00Z","v":27029,"vw":30.86664},{"c":30.74,"h":30.9724,"l":30.71,"n":108,"o":30.9522,"t":"2026-10-15T11:45:00Z","v":8157,"vw":30.845319},{"c":30.64,"h":30.77,"l":30.64,"n":89,"o":30.71,"t":"2026-10-15T12:00:00Z","v":18680,"vw":30.720938},{"c":30.8,"h":30.8,"l":30.7,"n":21,"o":30.7,"t":"2026-10-15T12:15:00Z","v":1727,"vw":30.763383},{"c":30.6138,"h":30.81,"l":30.54,"n":86,"o":30.56,"t":"2026-10-15T12:30:00Z","v":8932,"vw":30.632384},{"c":30.551,"h":30.63,"l":30.54,"n":109,"o":30.62,"t":"2026-10-15T12:45:00Z","v":10052,"vw":30.587169},{"c":30.7,"h":30.76,"l":30.55,"n":113,"o":30.65,"t":"2026-10-15T13:00:00Z","v":11349,"vw":30.642512},{"c":30.41,"h":30.74,"l":30.41,"n":158,"o":30.74,"t":"2026-10-15T13:15:00Z","v":18258,"vw":30.594603},{"c":30.77,"h":31.06,"l":29.6,"n":3685,"o":30.41,"t":"2026-10-15T13:30:00Z","v":432486,"vw":30.397455},{"c":31.1,"h":31.25,"l":30.64,"n":2500,"o":30.83,"t":"2026-10-15T13:45:00Z","v":360245,"vw":30.986399},{"c":31.065,"h":31.24,"l":30.8833,"n":1942,"o":31.09,"t":"2026-10-15T14:00:00Z","v":244899,"vw":31.088733},{"c":30.8775,"h":31.1019,"l":30.8201,"n":565,"o":31.0738,"t":"2026-10-15T14:15:00Z","v":96679,"vw":30.928616},{"c":30.94,"h":31.04,"l":30.72,"n":575,"o":30.85,"t":"2026-10-15T14:30:00Z","v":91994,"vw":30.869059},{"c":30.97,"h":31.015,"l":30.77,"n":795,"o":30.9287,"t":"2026-10-15T14:45:00Z","v":74983,"vw":30.89497},{"c":31.1,"h":31.185,"l":30.87,"n":562,"o":30.95,"t":"2026-10-15T15:00:00Z","v":80648,"vw":31.056739},{"c":31.14,"h":31.29,"l":31.03,"n":905,"o":31.14,"t":"2026-10-15T15:15:00Z","v":109862,"vw":31.151141},{"c":31.14,"h":31.3022,"l":31.09,"n":682,"o":31.09,"t":"2026-10-15T15:30:00Z","v":72733,"vw":31.206814},{"c":31.22,"h":31.22,"l":31.03,"n":161,"o":31.14,"t":"2026-10-15T15:45:00Z","v":27985,"vw":31.145546},{"c":31.11,"h":31.2073,"l":31,"n":315,"o":31.19,"t":"2026-10-15T16:00:00Z","v":41960,"vw":31.077905},{"c":31.0998,"h":31.19,"l":31.0401,"n":293,"o":31.08,"t":"2026-10-15T16:15:00Z","v":37552,"vw":31.108664},{"c":30.99,"h":31.2,"l":30.93,"n":489,"o":31.1,"t":"2026-10-15T16:30:00Z","v":83553,"vw":31.059542},{"c":31.045,"h":31.18,"l":30.96,"n":568,"o":31.03,"t":"2026-10-15T16:45:00Z","v":63716,"vw":31.069098},{"c":31.4,"h":31.459,"l":31.04,"n":1134,"o":31.09,"t":"2026-10-15T17:00:00Z","v":131467,"vw":31.253259},{"c":31.6849,"h":31.96,"l":31.39,"n":1162,"o":31.405,"t":"2026-10-15T17:15:00Z","v":293254,"vw":31.629378},{"c":31.86,"h":31.945,"l":31.71,"n":719,"o":31.71,"t":"2026-10-15T17:30:00Z","v":155955,"vw":31.858303},{"c":31.74,"h":31.915,"l":31.68,"n":515,"o":31.88,"t":"2026-10-15T17:45:00Z","v":78771,"vw":31.81179},{"c":31.4401,"h":31.74,"l":31.43,"n":328,"o":31.73,"t":"2026-10-15T18:00:00Z","v":78670,"vw":31.565905},{"c":31.49,"h":31.51,"l":31.43,"n":200,"o":31.44,"t":"2026-10-15T18:15:00Z","v":28308,"vw":31.483213},{"c":31.61,"h":31.6296,"l":31.3925,"n":608,"o":31.5,"t":"2026-10-15T18:30:00Z","v":72516,"vw":31.542391},{"c":31.68,"h":31.6928,"l":31.5764,"n":226,"o":31.61,"t":"2026-10-15T18:45:00Z","v":37645,"vw":31.623161},{"c":31.535,"h":31.7226,"l":31.47,"n":262,"o":31.68,"t":"2026-10-15T19:00:00Z","v":39773,"vw":31.628095},{"c":31.22,"h":31.55,"l":31.18,"n":795,"o":31.54,"t":"2026-10-15T19:15:00Z","v":122117,"vw":31.298189},{"c":31.49,"h":31.53,"l":31.15,"n":308,"o":31.22,"t":"2026-10-15T19:30:00Z","v":33184,"vw":31.350528},{"c":31.34,"h":31.56,"l":31.3,"n":755,"o":31.5017,"t":"2026-10-15T19:45:00Z","v":97242,"vw":31.367141},{"c":31.2373,"h":31.4,"l":31.19,"n":71,"o":31.34,"t":"2026-10-15T20:00:00Z","v":6212,"vw":31.326778},{"c":31.01,"h":31.2706,"l":31.0058,"n":286,"o":31.25,"t":"2026-10-15T20:15:00Z","v":16724,"vw":31.166738},{"c":31.0872,"h":31.14,"l":30.9,"n":118,"o":31.11,"t":"2026-10-15T20:30:00Z","v":21084,"vw":31.021736},{"c":31.2401,"h":31.2401,"l":31.13,"n":15,"o":31.2,"t":"2026-10-15T20:45:00Z","v":2511,"vw":31.188977},{"c":31.23,"h":31.23,"l":31.0003,"n":9,"o":31.13,"t":"2026-10-15T21:00:00Z","v":11245,"vw":31.01431},{"c":31.2852,"h":31.2852,"l":31.23,"n":4,"o":31.23,"t":"2026-10-15T21:15:00Z","v":334,"vw":31.2484},{"c":31.27,"h":31.27,"l":31.15,"n":12,"o":31.25,"t":"2026-10-15T21:30:00Z","v":2121,"vw":31.224206},{"c":31.29,"h":31.29,"l":31.1502,"n":2,"o":31.1502,"t":"2026-10-15T21:45:00Z","v":508,"vw":31.253399},{"c":31.16,"h":31.2,"l":31.16,"n":9,"o":31.2,"t":"2026-10-15T22:00:00Z","v":1410,"vw":31.176562},{"c":31.15,"h":31.26,"l":31.15,"n":42,"o":31.1717,"t":"2026-10-15T22:30:00Z","v":20746,"vw":31.155089},{"c":31.15,"h":31.15,"l":31.15,"n":5,"o":31.15,"t":"2026-10-15T22:45:00Z","v":1769,"vw":31.15},{"c":31.15,"h":31.15,"l":31.15,"n":7,"o":31.15,"t":"2026-10-15T23:00:00Z","v":3202,"vw":31.15},{"c":31.0267,"h":31.26,"l":31.0267,"n":23,"o":31.15,"t":"2026-10-15T23:15:00Z","v":3470,"vw":31.119498},{"c":30.95,"h":31.1,"l":30.95,"n":14,"o":31.1,"t":"2026-10-15T23:30:00Z","v":1757,"vw":30.996134},{"c":31.05,"h":31.05,"l":30.97,"n":17,"o":30.97,"t":"2026-10-15T23:45:00Z","v":3211,"vw":31.007627},{"c":31.7,"h":31.7,"l":31.28,"n":71,"o":31.41,"t":"2026-10-16T08:00:00Z","v":6903,"vw":31.445144},{"c":31.6,"h":31.64,"l":31.6,"n":2,"o":31.64,"t":"2026-10-16T08:15:00Z","v":250,"vw":31.616},{"c":31.6,"h":31.6,"l":31.52,"n":9,"o":31.52,"t":"2026-10-16T08:30:00Z","v":1225,"vw":31.584466},{"c":31.6,"h":31.6,"l":31.6,"n":3,"o":31.6,"t":"2026-10-16T08:45:00Z","v":300,"vw":31.6},{"c":31.56,"h":31.56,"l":31.56,"n":1,"o":31.56,"t":"2026-10-16T09:00:00Z","v":150,"vw":31.56},{"c":31.58,"h":31.58,"l":31.58,"n":1,"o":31.58,"t":"2026-10-16T09:15:00Z","v":200,"vw":31.58},{"c":31.5,"h":31.55,"l":31.5,"n":2,"o":31.55,"t":"2026-10-16T09:30:00Z","v":300,"vw":31.516667},{"c":31.4,"h":31.4,"l":31.4,"n":4,"o":31.4,"t":"2026-10-16T09:45:00Z","v":127,"vw":31.4},{"c":31.48,"h":31.48,"l":31.44,"n":13,"o":31.44,"t":"2026-10-16T10:15:00Z","v":855,"vw":31.44597},{"c":31.94,"h":31.94,"l":31.51,"n":237,"o":31.51,"t":"2026-10-16T10:30:00Z","v":13939,"vw":31.718667},{"c":31.66,"h":31.7,"l":31.66,"n":6,"o":31.7,"t":"2026-10-16T10:45:00Z","v":646,"vw":31.669582},{"c":31.64,"h":31.77,"l":31.6296,"n":43,"o":31.72,"t":"2026-10-16T11:00:00Z","v":15493,"vw":31.713101},{"c":31.65,"h":31.77,"l":31.65,"n":22,"o":31.77,"t":"2026-10-16T11:15:00Z","v":2595,"vw":31.691245},{"c":31.54,"h":31.62,"l":31.5326,"n":13,"o":31.61,"t":"2026-10-16T11:30:00Z","v":3776,"vw":31.568401},{"c":31.6,"h":31.6,"l":31.52,"n":41,"o":31.54,"t":"2026-10-16T11:45:00Z","v":16930,"vw":31.536053},{"c":31.699,"h":31.71,"l":31.64,"n":31,"o":31.64,"t":"2026-10-16T12:00:00Z","v":14452,"vw":31.662659},{"c":31.6,"h":31.68,"l":31.6,"n":19,"o":31.65,"t":"2026-10-16T12:15:00Z","v":2976,"vw":31.648627},{"c":31.45,"h":31.51,"l":31.45,"n":28,"o":31.51,"t":"2026-10-16T12:30:00Z","v":12188,"vw":31.471087},{"c":31.5,"h":31.5,"l":31.42,"n":10,"o":31.42,"t":"2026-10-16T12:45:00Z","v":1455,"vw":31.482047},{"c":31.3966,"h":31.42,"l":31.24,"n":54,"o":31.42,"t":"2026-10-16T13:00:00Z","v":14823,"vw":31.298912},{"c":31.34,"h":31.61,"l":31.26,"n":14,"o":31.4041,"t":"2026-10-16T13:15:00Z","v":2420,"vw":31.400878},{"c":30.9,"h":31.47,"l":30.64,"n":1589,"o":31.4,"t":"2026-10-16T13:30:00Z","v":195432,"vw":30.935727},{"c":30.62,"h":31.04,"l":30.59,"n":1083,"o":30.81,"t":"2026-10-16T13:45:00Z","v":167123,"vw":30.767716},{"c":30.4,"h":30.662,"l":30.3,"n":1126,"o":30.59,"t":"2026-10-16T14:00:00Z","v":181590,"vw":30.492275},{"c":30.11,"h":30.45,"l":30.11,"n":650,"o":30.3,"t":"2026-10-16T14:15:00Z","v":98057,"vw":30.251148},{"c":30.21,"h":30.21,"l":29.915,"n":1369,"o":30.1,"t":"2026-10-16T14:30:00Z","v":254072,"vw":30.034541},{"c":30.21,"h":30.42,"l":30.11,"n":742,"o":30.18,"t":"2026-10-16T14:45:00Z","v":136479,"vw":30.252973},{"c":29.97,"h":30.18,"l":29.936,"n":542,"o":30.18,"t":"2026-10-16T15:00:00Z","v":184613,"vw":30.005923},{"c":29.9371,"h":30,"l":29.85,"n":332,"o":29.97,"t":"2026-10-16T15:15:00Z","v":65915,"vw":29.926632},{"c":30.01,"h":30.07,"l":29.94,"n":177,"o":29.945,"t":"2026-10-16T15:30:00Z","v":24304,"vw":30.000898},{"c":29.85,"h":30.05,"l":29.85,"n":410,"o":29.97,"t":"2026-10-16T15:45:00Z","v":37286,"vw":29.971191},{"c":29.94,"h":29.94,"l":29.79,"n":364,"o":29.849,"t":"2026-10-16T16:00:00Z","v":81430,"vw":29.831702},{"c":29.83,"h":29.99,"l":29.83,"n":193,"o":29.96,"t":"2026-10-16T16:15:00Z","v":20377,"vw":29.906312},{"c":29.6837,"h":29.8,"l":29.6325,"n":400,"o":29.8,"t":"2026-10-16T16:30:00Z","v":60798,"vw":29.715875},{"c":29.57,"h":29.7099,"l":29.5107,"n":353,"o":29.7099,"t":"2026-10-16T16:45:00Z","v":44966,"vw":29.61014},{"c":29.25,"h":29.6,"l":29.19,"n":670,"o":29.59,"t":"2026-10-16T17:00:00Z","v":110928,"vw":29.354022},{"c":29.1639,"h":29.23,"l":28.94,"n":825,"o":29.215,"t":"2026-10-16T17:15:00Z","v":106631,"vw":29.063932},{"c":29.1991,"h":29.3599,"l":29.1,"n":431,"o":29.16,"t":"2026-10-16T17:30:00Z","v":66911,"vw":29.238448},{"c":28.82,"h":29.19,"l":28.78,"n":488,"o":29.18,"t":"2026-10-16T17:45:00Z","v":58033,"vw":28.984641},{"c":28.7792,"h":28.885,"l":28.75,"n":299,"o":28.815,"t":"2026-10-16T18:00:00Z","v":54827,"vw":28.809481},{"c":28.7,"h":28.81,"l":28.6808,"n":468,"o":28.78,"t":"2026-10-16T18:15:00Z","v":94396,"vw":28.765526},{"c":28.7407,"h":28.8295,"l":28.69,"n":296,"o":28.7,"t":"2026-10-16T18:30:00Z","v":33833,"vw":28.767417},{"c":28.6901,"h":28.8,"l":28.64,"n":241,"o":28.74,"t":"2026-10-16T18:45:00Z","v":37745,"vw":28.702019},{"c":28.62,"h":28.69,"l":28.46,"n":624,"o":28.69,"t":"2026-10-16T19:00:00Z","v":80120,"vw":28.532812},{"c":28.76,"h":28.76,"l":28.5,"n":336,"o":28.62,"t":"2026-10-16T19:15:00Z","v":45316,"vw":28.669511},{"c":28.5,"h":28.77,"l":28.47,"n":497,"o":28.77,"t":"2026-10-16T19:30:00Z","v":70134,"vw":28.549134},{"c":29.01,"h":29.06,"l":28.462,"n":2291,"o":28.525,"t":"2026-10-16T19:45:00Z","v":222506,"vw":28.782299},{"c":29.02,"h":29.2,"l":28.9,"n":93,"o":29,"t":"2026-10-16T20:00:00Z","v":43866,"vw":28.993464},{"c":29.02,"h":29.14,"l":29,"n":27,"o":29.0186,"t":"2026-10-16T20:15:00Z","v":3061,"vw":29.039215},{"c":29.05,"h":29.06,"l":29.03,"n":10,"o":29.05,"t":"2026-10-16T20:30:00Z","v":1576,"vw":29.052492},{"c":29.0622,"h":29.1,"l":28.99,"n":20,"o":29.05,"t":"2026-10-16T20:45:00Z","v":4209,"vw":29.042786},{"c":29.0658,"h":29.0688,"l":29.0658,"n":3,"o":29.0688,"t":"2026-10-16T21:00:00Z","v":953,"vw":29.067379},{"c":28.998,"h":29.04,"l":28.998,"n":6,"o":29.04,"t":"2026-10-16T21:15:00Z","v":2522,"vw":29.0064},{"c":28.98,"h":29.15,"l":28.98,"n":2,"o":29.15,"t":"2026-10-16T21:30:00Z","v":358,"vw":29.102514},{"c":28.98,"h":29.02,"l":28.98,"n":16,"o":29.02,"t":"2026-10-16T21:45:00Z","v":2639,"vw":29.017512},{"c":28.87,"h":29,"l":28.87,"n":10,"o":29,"t":"2026-10-16T22:00:00Z","v":788,"vw":28.935489},{"c":28.8119,"h":28.86,"l":28.8068,"n":9,"o":28.86,"t":"2026-10-16T22:15:00Z","v":1342,"vw":28.819041},{"c":28.8109,"h":29,"l":28.81,"n":11,"o":28.84,"t":"2026-10-16T22:30:00Z","v":1672,"vw":28.881594},{"c":28.8,"h":28.8221,"l":28.8,"n":9,"o":28.8221,"t":"2026-10-16T22:45:00Z","v":634,"vw":28.804673},{"c":28.6626,"h":28.79,"l":28.6626,"n":3,"o":28.79,"t":"2026-10-16T23:00:00Z","v":3331,"vw":28.674217},{"c":28.6079,"h":28.8,"l":28.6,"n":6,"o":28.8,"t":"2026-10-16T23:15:00Z","v":2392,"vw":28.645809},{"c":28.5945,"h":28.6079,"l":28.5402,"n":6,"o":28.5402,"t":"2026-10-16T23:30:00Z","v":576,"vw":28.584272},{"c":28.65,"h":28.76,"l":28.65,"n":12,"o":28.76,"t":"2026-10-16T23:45:00Z","v":1874,"vw":28.72188},{"c":29.63,"h":29.8,"l":29.61,"n":145,"o":29.67,"t":"2026-10-19T08:00:00Z","v":15074,"vw":29.72198},{"c":29.41,"h":29.5,"l":29.41,"n":3,"o":29.5,"t":"2026-10-19T08:30:00Z","v":644,"vw":29.456584},{"c":29.42,"h":29.42,"l":29.4,"n":26,"o":29.4,"t":"2026-10-19T08:45:00Z","v":2185,"vw":29.411971},{"c":29.34,"h":29.34,"l":29.34,"n":4,"o":29.34,"t":"2026-10-19T09:00:00Z","v":390,"vw":29.34},{"c":29.36,"h":29.36,"l":29.34,"n":6,"o":29.34,"t":"2026-10-19T09:15:00Z","v":332,"vw":29.350566},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-19T09:30:00Z","v":100,"vw":29.35},{"c":29.42,"h":29.42,"l":29.38,"n":10,"o":29.38,"t":"2026-10-19T09:45:00Z","v":2361,"vw":29.418094},{"c":29.35,"h":29.35,"l":29.35,"n":4,"o":29.35,"t":"2026-10-19T10:00:00Z","v":1580,"vw":29.35},{"c":29.2,"h":29.26,"l":29.2,"n":22,"o":29.24,"t":"2026-10-19T10:15:00Z","v":810,"vw":29.233518},{"c":28.59,"h":29.1,"l":28.4,"n":357,"o":29.1,"t":"2026-10-19T10:30:00Z","v":24536,"vw":28.790735},{"c":28.7,"h":28.79,"l":28.248,"n":52,"o":28.3,"t":"2026-10-19T10:45:00Z","v":7084,"vw":28.423906},{"c":28.61,"h":28.7382,"l":28.554,"n":58,"o":28.7382,"t":"2026-10-19T11:00:00Z","v":9026,"vw":28.618402},{"c":28.5,"h":28.63,"l":28.5,"n":41,"o":28.63,"t":"2026-10-19T11:15:00Z","v":3424,"vw":28.535599},{"c":28.9292,"h":28.9586,"l":28.56,"n":64,"o":28.57,"t":"2026-10-19T11:30:00Z","v":8937,"vw":28.801726},{"c":28.95,"h":29.1,"l":28.93,"n":109,"o":28.94,"t":"2026-10-19T11:45:00Z","v":13269,"vw":29.014087},{"c":29.17,"h":29.17,"l":29.01,"n":47,"o":29.02,"t":"2026-10-19T12:00:00Z","v":4891,"vw":29.113573},{"c":29.15,"h":29.2064,"l":29.14,"n":33,"o":29.18,"t":"2026-10-19T12:15:00Z","v":7559,"vw":29.181437},{"c":29.2,"h":29.2601,"l":29.16,"n":53,"o":29.16,"t":"2026-10-19T12:30:00Z","v":95057,"vw":29.200671},{"c":29.15,"h":29.22,"l":29.12,"n":172,"o":29.22,"t":"2026-10-19T12:45:00Z","v":73221,"vw":29.150262},{"c":29.1492,"h":29.18,"l":29.1,"n":202,"o":29.1,"t":"2026-10-19T13:00:00Z","v":43849,"vw":29.143161},{"c":28.9099,"h":29.2216,"l":28.79,"n":195,"o":29.15,"t":"2026-10-19T13:15:00Z","v":147449,"vw":29.165471},{"c":28.238,"h":28.97,"l":28.18,"n":2523,"o":28.93,"t":"2026-10-19T13:30:00Z","v":322706,"vw":28.579975},{"c":28.0201,"h":28.27,"l":27.9699,"n":1480,"o":28.265,"t":"2026-10-19T13:45:00Z","v":175276,"vw":28.079831},{"c":28.1,"h":28.11,"l":27.7301,"n":1112,"o":28.04,"t":"2026-10-19T14:00:00Z","v":201718,"vw":27.859794},{"c":27.9726,"h":28.1799,"l":27.88,"n":1002,"o":28.1534,"t":"2026-10-19T14:15:00Z","v":212284,"vw":28.030202},{"c":28.18,"h":28.3,"l":27.85,"n":1102,"o":27.97,"t":"2026-10-19T14:30:00Z","v":211062,"vw":28.009734},{"c":28.4072,"h":28.55,"l":28.23,"n":1354,"o":28.23,"t":"2026-10-19T14:45:00Z","v":278039,"vw":28.434003},{"c":28.6121,"h":28.69,"l":28.39,"n":968,"o":28.4,"t":"2026-10-19T15:00:00Z","v":183982,"vw":28.552882},{"c":28.58,"h":28.695,"l":28.5336,"n":464,"o":28.62,"t":"2026-10-19T15:15:00Z","v":158576,"vw":28.613699},{"c":28.455,"h":28.7,"l":28.45,"n":511,"o":28.58,"t":"2026-10-19T15:30:00Z","v":100034,"vw":28.584778},{"c":28.52,"h":28.5999,"l":28.44,"n":251,"o":28.46,"t":"2026-10-19T15:45:00Z","v":28881,"vw":28.513721},{"c":28.495,"h":28.5395,"l":28.3908,"n":494,"o":28.53,"t":"2026-10-19T16:00:00Z","v":58094,"vw":28.433482},{"c":28.48,"h":28.52,"l":28.4199,"n":182,"o":28.495,"t":"2026-10-19T16:15:00Z","v":25294,"vw":28.469075},{"c":28.5099,"h":28.54,"l":28.41,"n":215,"o":28.4404,"t":"2026-10-19T16:30:00Z","v":37851,"vw":28.462615},{"c":28.3601,"h":28.48,"l":28.36,"n":267,"o":28.475,"t":"2026-10-19T16:45:00Z","v":31168,"vw":28.407226},{"c":28.3306,"h":28.375,"l":28.26,"n":117,"o":28.37,"t":"2026-10-19T17:00:00Z","v":24160,"vw":28.327923},{"c":28.31,"h":28.3793,"l":28.27,"n":174,"o":28.3,"t":"2026-10-19T17:15:00Z","v":21564,"vw":28.306657},{"c":28.4,"h":28.41,"l":28.28,"n":639,"o":28.305,"t":"2026-10-19T17:30:00Z","v":179952,"vw":28.306465},{"c":28.41,"h":28.4205,"l":28.31,"n":255,"o":28.34,"t":"2026-10-19T17:45:00Z","v":22936,"vw":28.361524},{"c":28.455,"h":28.47,"l":28.4,"n":325,"o":28.4,"t":"2026-10-19T18:00:00Z","v":22188,"vw":28.447211},{"c":28.48,"h":28.53,"l":28.44,"n":133,"o":28.51,"t":"2026-10-19T18:15:00Z","v":26052,"vw":28.486673},{"c":28.591,"h":28.6299,"l":28.46,"n":129,"o":28.48,"t":"2026-10-19T18:30:00Z","v":20601,"vw":28.569758},{"c":28.61,"h":28.71,"l":28.58,"n":233,"o":28.6401,"t":"2026-10-19T18:45:00Z","v":43006,"vw":28.628199},{"c":28.7589,"h":28.78,"l":28.6208,"n":236,"o":28.6208,"t":"2026-10-19T19:00:00Z","v":42976,"vw":28.702164},{"c":28.695,"h":28.7699,"l":28.655,"n":205,"o":28.7374,"t":"2026-10-19T19:15:00Z","v":32276,"vw":28.724406},{"c":28.71,"h":28.779,"l":28.69,"n":153,"o":28.69,"t":"2026-10-19T19:30:00Z","v":30534,"vw":28.745117},{"c":28.65,"h":28.8,"l":28.59,"n":960,"o":28.73,"t":"2026-10-19T19:45:00Z","v":114032,"vw":28.69057},{"c":28.72,"h":28.7781,"l":28.62,"n":67,"o":28.63,"t":"2026-10-19T20:00:00Z","v":12914,"vw":28.698086},{"c":28.71,"h":28.71,"l":28.7,"n":21,"o":28.71,"t":"2026-10-19T20:15:00Z","v":8136,"vw":28.705918},{"c":28.7201,"h":28.77,"l":28.7,"n":19,"o":28.7,"t":"2026-10-19T20:30:00Z","v":6393,"vw":28.732169},{"c":28.72,"h":28.72,"l":28.72,"n":14,"o":28.72,"t":"2026-10-19T20:45:00Z","v":1501,"vw":28.72},{"c":28.75,"h":28.75,"l":28.75,"n":2,"o":28.75,"t":"2026-10-19T21:00:00Z","v":403,"vw":28.75},{"c":28.77,"h":28.77,"l":28.77,"n":10,"o":28.77,"t":"2026-10-19T21:15:00Z","v":1123,"vw":28.77},{"c":28.77,"h":28.87,"l":28.77,"n":8,"o":28.87,"t":"2026-10-19T21:30:00Z","v":11050,"vw":28.823856},{"c":28.75,"h":28.79,"l":28.75,"n":9,"o":28.79,"t":"2026-10-19T22:00:00Z","v":1080,"vw":28.770029},{"c":28.7415,"h":28.78,"l":28.73,"n":25,"o":28.78,"t":"2026-10-19T22:15:00Z","v":6723,"vw":28.735528},{"c":28.75,"h":28.75,"l":28.75,"n":4,"o":28.75,"t":"2026-10-19T22:45:00Z","v":232,"vw":28.75},{"c":28.77,"h":28.79,"l":28.77,"n":7,"o":28.78,"t":"2026-10-19T23:00:00Z","v":1591,"vw":28.783982},{"c":28.75,"h":28.751,"l":28.75,"n":23,"o":28.751,"t":"2026-10-19T23:15:00Z","v":2314,"vw":28.750102},{"c":28.7889,"h":28.7889,"l":28.74,"n":8,"o":28.74,"t":"2026-10-19T23:30:00Z","v":1168,"vw":28.768682},{"c":28.73,"h":28.7899,"l":28.73,"n":18,"o":28.7899,"t":"2026-10-19T23:45:00Z","v":1767,"vw":28.743535},{"c":28.65,"h":28.72,"l":28.47,"n":100,"o":28.72,"t":"2026-10-20T08:00:00Z","v":9864,"vw":28.585994},{"c":28.6404,"h":28.6404,"l":28.6404,"n":1,"o":28.6404,"t":"2026-10-20T08:15:00Z","v":191,"vw":28.6404},{"c":28.72,"h":28.72,"l":28.72,"n":1,"o":28.72,"t":"2026-10-20T08:30:00Z","v":200,"vw":28.72},{"c":28.65,"h":28.65,"l":28.65,"n":13,"o":28.65,"t":"2026-10-20T08:45:00Z","v":1020,"vw":28.65},{"c":28.42,"h":28.51,"l":28.4,"n":23,"o":28.51,"t":"2026-10-20T09:00:00Z","v":2576,"vw":28.444976},{"c":28.45,"h":28.45,"l":28.4,"n":24,"o":28.4,"t":"2026-10-20T09:15:00Z","v":2868,"vw":28.448124},{"c":28.39,"h":28.39,"l":28.39,"n":4,"o":28.39,"t":"2026-10-20T09:45:00Z","v":419,"vw":28.39},{"c":28.39,"h":28.39,"l":28.39,"n":5,"o":28.39,"t":"2026-10-20T10:00:00Z","v":253,"vw":28.39},{"c":28.25,"h":28.26,"l":28.12,"n":17,"o":28.25,"t":"2026-10-20T10:15:00Z","v":1738,"vw":28.21982},{"c":28,"h":28.19,"l":28,"n":38,"o":28.02,"t":"2026-10-20T10:30:00Z","v":4174,"vw":28.022738},{"c":28.17,"h":28.2,"l":28.12,"n":31,"o":28.12,"t":"2026-10-20T10:45:00Z","v":5782,"vw":28.179648},{"c":28.3,"h":28.3,"l":28.0883,"n":33,"o":28.2657,"t":"2026-10-20T11:00:00Z","v":7534,"vw":28.235664},{"c":28.22,"h":28.28,"l":28.22,"n":6,"o":28.28,"t":"2026-10-20T11:15:00Z","v":2726,"vw":28.255556},{"c":28.25,"h":28.2505,"l":28.14,"n":29,"o":28.2,"t":"2026-10-20T11:30:00Z","v":5285,"vw":28.229047},{"c":28.23,"h":28.23,"l":28.2,"n":6,"o":28.2,"t":"2026-10-20T11:45:00Z","v":339,"vw":28.22},{"c":28.1,"h":28.18,"l":28.0236,"n":89,"o":28.18,"t":"2026-10-20T12:00:00Z","v":24333,"vw":28.131367},{"c":28.13,"h":28.18,"l":28.13,"n":21,"o":28.17,"t":"2026-10-20T12:15:00Z","v":2539,"vw":28.147136},{"c":28.25,"h":28.25,"l":28.13,"n":18,"o":28.13,"t":"2026-10-20T12:30:00Z","v":6623,"vw":28.148626},{"c":28.3099,"h":28.3099,"l":28.3099,"n":2,"o":28.3099,"t":"2026-10-20T12:45:00Z","v":115,"vw":28.3099},{"c":28.07,"h":28.199,"l":28.07,"n":31,"o":28.1,"t":"2026-10-20T13:00:00Z","v":4672,"vw":28.11912},{"c":27.79,"h":28.05,"l":27.76,"n":209,"o":28.05,"t":"2026-10-20T13:15:00Z","v":50506,"vw":27.962924},{"c":26.9,"h":27.825,"l":26.85,"n":3645,"o":27.79,"t":"2026-10-20T13:30:00Z","v":479810,"vw":27.270928},{"c":26.92,"h":27.03,"l":26.7,"n":1720,"o":26.905,"t":"2026-10-20T13:45:00Z","v":268686,"vw":26.869199},{"c":27.2976,"h":27.35,"l":26.8,"n":1816,"o":26.92,"t":"2026-10-20T14:00:00Z","v":362988,"vw":27.13063},{"c":27.85,"h":27.9319,"l":27.28,"n":1067,"o":27.3,"t":"2026-10-20T14:15:00Z","v":222118,"vw":27.531633},{"c":27.7001,"h":27.855,"l":27.62,"n":610,"o":27.84,"t":"2026-10-20T14:30:00Z","v":97818,"vw":27.705209},{"c":27.747,"h":27.82,"l":27.59,"n":465,"o":27.71,"t":"2026-10-20T14:45:00Z","v":81654,"vw":27.721001},{"c":27.5511,"h":27.8499,"l":27.51,"n":596,"o":27.73,"t":"2026-10-20T15:00:00Z","v":94229,"vw":27.705318},{"c":27.69,"h":27.71,"l":27.55,"n":426,"o":27.56,"t":"2026-10-20T15:15:00Z","v":65262,"vw":27.639777},{"c":27.7,"h":27.7795,"l":27.62,"n":477,"o":27.69,"t":"2026-10-20T15:30:00Z","v":70233,"vw":27.709674},{"c":27.6148,"h":27.69,"l":27.5804,"n":233,"o":27.69,"t":"2026-10-20T15:45:00Z","v":29290,"vw":27.631322},{"c":27.44,"h":27.6236,"l":27.4001,"n":377,"o":27.6001,"t":"2026-10-20T16:00:00Z","v":89669,"vw":27.494137},{"c":27.4601,"h":27.48,"l":27.3815,"n":267,"o":27.44,"t":"2026-10-20T16:15:00Z","v":58603,"vw":27.435883},{"c":27.49,"h":27.558,"l":27.4201,"n":177,"o":27.46,"t":"2026-10-20T16:30:00Z","v":39675,"vw":27.497266},{"c":27.43,"h":27.505,"l":27.35,"n":289,"o":27.4901,"t":"2026-10-20T16:45:00Z","v":28164,"vw":27.424669},{"c":27.48,"h":27.5193,"l":27.385,"n":318,"o":27.42,"t":"2026-10-20T17:00:00Z","v":35546,"vw":27.436985},{"c":27.58,"h":27.6248,"l":27.5,"n":186,"o":27.51,"t":"2026-10-20T17:15:00Z","v":28651,"vw":27.572304},{"c":27.47,"h":27.6,"l":27.47,"n":188,"o":27.58,"t":"2026-10-20T17:30:00Z","v":23189,"vw":27.558693},{"c":27.515,"h":27.55,"l":27.41,"n":350,"o":27.475,"t":"2026-10-20T17:45:00Z","v":48430,"vw":27.493995},{"c":27.44,"h":27.5,"l":27.4,"n":196,"o":27.5,"t":"2026-10-20T18:00:00Z","v":27356,"vw":27.450774},{"c":27.41,"h":27.45,"l":27.39,"n":162,"o":27.45,"t":"2026-10-20T18:15:00Z","v":20316,"vw":27.428072},{"c":27.38,"h":27.4,"l":27.34,"n":116,"o":27.4,"t":"2026-10-20T18:30:00Z","v":15666,"vw":27.378883},{"c":27.36,"h":27.41,"l":27.35,"n":203,"o":27.35,"t":"2026-10-20T18:45:00Z","v":24433,"vw":27.388946},{"c":27.34,"h":27.4,"l":27.34,"n":180,"o":27.385,"t":"2026-10-20T19:00:00Z","v":20085,"vw":27.371394},{"c":27.32,"h":27.37,"l":27.29,"n":163,"o":27.33,"t":"2026-10-20T19:15:00Z","v":28310,"vw":27.329312},{"c":27.3899,"h":27.3899,"l":27.26,"n":327,"o":27.3201,"t":"2026-10-20T19:30:00Z","v":35977,"vw":27.306585},{"c":27.76,"h":27.78,"l":27.33,"n":1452,"o":27.37,"t":"2026-10-20T19:45:00Z","v":168729,"vw":27.651178},{"c":27.77,"h":27.79,"l":27.6901,"n":68,"o":27.78,"t":"2026-10-20T20:00:00Z","v":12764,"vw":27.75101},{"c":27.68,"h":27.77,"l":27.66,"n":81,"o":27.77,"t":"2026-10-20T20:15:00Z","v":13524,"vw":27.696664},{"c":27.55,"h":27.75,"l":27.49,"n":186,"o":27.7,"t":"2026-10-20T20:30:00Z","v":17837,"vw":27.687387},{"c":27.56,"h":27.7,"l":27.42,"n":86,"o":27.57,"t":"2026-10-20T20:45:00Z","v":20789,"vw":27.5969},{"c":27.7133,"h":27.72,"l":27.5394,"n":58,"o":27.72,"t":"2026-10-20T21:00:00Z","v":36180,"vw":27.653895},{"c":27.73,"h":27.7368,"l":27.6288,"n":39,"o":27.7,"t":"2026-10-20T21:15:00Z","v":10873,"vw":27.708861},{"c":27.74,"h":27.74,"l":27.71,"n":14,"o":27.74,"t":"2026-10-20T21:30:00Z","v":2616,"vw":27.732498},{"c":27.88,"h":27.92,"l":27.7103,"n":93,"o":27.7103,"t":"2026-10-20T21:45:00Z","v":29620,"vw":27.857571},{"c":27.88,"h":27.929,"l":27.85,"n":110,"o":27.889,"t":"2026-10-20T22:00:00Z","v":18222,"vw":27.868396},{"c":27.929,"h":27.93,"l":27.842,"n":43,"o":27.89,"t":"2026-10-20T22:15:00Z","v":7496,"vw":27.877151},{"c":27.9197,"h":27.9197,"l":27.8608,"n":22,"o":27.8608,"t":"2026-10-20T22:30:00Z","v":6858,"vw":27.905879},{"c":28.06,"h":28.06,"l":27.85,"n":81,"o":27.85,"t":"2026-10-20T22:45:00Z","v":12209,"vw":27.945735},{"c":28.0095,"h":28.0723,"l":28.0095,"n":55,"o":28.07,"t":"2026-10-20T23:00:00Z","v":9602,"vw":28.050545},{"c":27.89,"h":28.049,"l":27.89,"n":37,"o":28.049,"t":"2026-10-20T23:15:00Z","v":27163,"vw":27.989382},{"c":27.9,"h":27.92,"l":27.85,"n":17,"o":27.92,"t":"2026-10-20T23:30:00Z","v":1884,"vw":27.897772},{"c":27.83,"h":27.93,"l":27.83,"n":45,"o":27.91,"t":"2026-10-20T23:45:00Z","v":8531,"vw":27.882466},{"c":27.61,"h":28.26,"l":27.61,"n":290,"o":27.93,"t":"2026-10-21T08:00:00Z","v":31869,"vw":27.896594},{"c":27.73,"h":27.73,"l":27.65,"n":35,"o":27.66,"t":"2026-10-21T08:15:00Z","v":4992,"vw":27.682577},{"c":27.57,"h":27.71,"l":27.56,"n":32,"o":27.71,"t":"2026-10-21T08:30:00Z","v":2183,"vw":27.603484},{"c":27.58,"h":27.58,"l":27.55,"n":9,"o":27.55,"t":"2026-10-21T08:45:00Z","v":1610,"vw":27.556},{"c":27.55,"h":27.6,"l":27.55,"n":7,"o":27.6,"t":"2026-10-21T09:00:00Z","v":1182,"vw":27.571552},{"c":27.69,"h":27.69,"l":27.53,"n":66,"o":27.57,"t":"2026-10-21T09:15:00Z","v":5909,"vw":27.591816},{"c":27.7,"h":27.7,"l":27.63,"n":14,"o":27.68,"t":"2026-10-21T09:30:00Z","v":2431,"vw":27.689474},{"c":27.65,"h":27.65,"l":27.65,"n":5,"o":27.65,"t":"2026-10-21T09:45:00Z","v":2921,"vw":27.65},{"c":27.55,"h":27.65,"l":27.55,"n":12,"o":27.65,"t":"2026-10-21T10:00:00Z","v":748,"vw":27.5932},{"c":27.56,"h":27.56,"l":27.56,"n":1,"o":27.56,"t":"2026-10-21T10:15:00Z","v":100,"vw":27.56},{"c":27.6,"h":27.6,"l":27.58,"n":25,"o":27.58,"t":"2026-10-21T10:30:00Z","v":3200,"vw":27.586634},{"c":27.3,"h":27.64,"l":27.2664,"n":173,"o":27.6161,"t":"2026-10-21T11:00:00Z","v":16092,"vw":27.428721},{"c":27.5,"h":27.5,"l":27.34,"n":31,"o":27.34,"t":"2026-10-21T11:15:00Z","v":4146,"vw":27.422201},{"c":27.5,"h":27.544,"l":27.46,"n":52,"o":27.544,"t":"2026-10-21T11:30:00Z","v":5931,"vw":27.502314},{"c":27.58,"h":27.609,"l":27.5,"n":137,"o":27.5,"t":"2026-10-21T11:45:00Z","v":58754,"vw":27.520785},{"c":27.53,"h":27.6093,"l":27.52,"n":59,"o":27.6,"t":"2026-10-21T12:00:00Z","v":7463,"vw":27.558535},{"c":27.589,"h":27.589,"l":27.5,"n":58,"o":27.56,"t":"2026-10-21T12:15:00Z","v":6335,"vw":27.561441},{"c":27.5598,"h":27.59,"l":27.5077,"n":76,"o":27.56,"t":"2026-10-21T12:30:00Z","v":12417,"vw":27.546646},{"c":27.53,"h":27.53,"l":27.5,"n":39,"o":27.5,"t":"2026-10-21T12:45:00Z","v":3089,"vw":27.511386},{"c":27.54,"h":27.58,"l":27.4963,"n":51,"o":27.5685,"t":"2026-10-21T13:00:00Z","v":6318,"vw":27.547547},{"c":28.01,"h":28.17,"l":27.52,"n":266,"o":27.55,"t":"2026-10-21T13:15:00Z","v":41993,"vw":27.910759},{"c":28.56,"h":28.735,"l":27.61,"n":5550,"o":28.03,"t":"2026-10-21T13:30:00Z","v":708273,"vw":28.32861},{"c":29.02,"h":29.15,"l":28.56,"n":2943,"o":28.57,"t":"2026-10-21T13:45:00Z","v":378840,"vw":28.934993},{"c":28.58,"h":29.035,"l":28.4,"n":2997,"o":29.005,"t":"2026-10-21T14:00:00Z","v":330040,"vw":28.72792},{"c":28.7409,"h":28.8265,"l":28.48,"n":815,"o":28.6,"t":"2026-10-21T14:15:00Z","v":121714,"vw":28.641669},{"c":28.9671,"h":29.03,"l":28.6905,"n":762,"o":28.77,"t":"2026-10-21T14:30:00Z","v":118019,"vw":28.875378},{"c":29.035,"h":29.15,"l":28.8601,"n":885,"o":28.99,"t":"2026-10-21T14:45:00Z","v":119816,"vw":29.022171},{"c":28.9668,"h":29.05,"l":28.78,"n":766,"o":29.04,"t":"2026-10-21T15:00:00Z","v":85662,"vw":28.908306},{"c":28.985,"h":29.0399,"l":28.84,"n":1288,"o":28.99,"t":"2026-10-21T15:15:00Z","v":165226,"vw":28.940956},{"c":29.1317,"h":29.21,"l":29.02,"n":687,"o":29.03,"t":"2026-10-21T15:30:00Z","v":79133,"vw":29.150649},{"c":29.095,"h":29.1597,"l":29.0602,"n":382,"o":29.1597,"t":"2026-10-21T15:45:00Z","v":51490,"vw":29.106654},{"c":29.08,"h":29.12,"l":29.06,"n":404,"o":29.11,"t":"2026-10-21T16:00:00Z","v":66493,"vw":29.09249},{"c":29.15,"h":29.26,"l":29.06,"n":503,"o":29.07,"t":"2026-10-21T16:15:00Z","v":76330,"vw":29.197211},{"c":29.1001,"h":29.21,"l":29.06,"n":479,"o":29.195,"t":"2026-10-21T16:30:00Z","v":65150,"vw":29.118752},{"c":28.995,"h":29.11,"l":28.92,"n":950,"o":29.1,"t":"2026-10-21T16:45:00Z","v":104941,"vw":28.996551},{"c":28.94,"h":29.035,"l":28.8501,"n":513,"o":29,"t":"2026-10-21T17:00:00Z","v":48092,"vw":28.945602},{"c":28.87,"h":28.975,"l":28.65,"n":1819,"o":28.95,"t":"2026-10-21T17:15:00Z","v":176433,"vw":28.79938},{"c":28.825,"h":28.985,"l":28.76,"n":766,"o":28.835,"t":"2026-10-21T17:30:00Z","v":91423,"vw":28.870239},{"c":28.85,"h":28.8519,"l":28.8,"n":62,"o":28.8,"t":"2026-10-21T17:45:00Z","v":7729,"vw":28.815461}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24090054534039096,"strike":37.72607634765473,"iv":2.546142353636835,"gamma":0.03242074454134508,"theta":-0.23185022541012187,"vega":0.003828875911396937,"rho":0.00015087566750121036,"breakevenPct":31.617273821763902},{"delta":0.15,"premium":0.3233544158185362,"strike":34.26645584181464,"iv":2.037440116702185,"gamma":0.05237588294949526,"theta":-0.24823520789857348,"vega":0.005086206447899354,"rho":0.00022849624888467151,"breakevenPct":19.90990330762198},{"delta":0.2,"premium":0.4716116803773554,"strike":33.35592213081763,"iv":2.0792810637540615,"gamma":0.06161954974948382,"theta":-0.3042767438192399,"vega":0.006107427939266095,"rho":0.00030249221793107273,"breakevenPct":17.267376670289252},{"delta":0.25,"premium":0.644385605817963,"strike":32.60204798060679,"iv":2.135484901326633,"gamma":0.06804387532486525,"theta":-0.35482569842380096,"vega":0.006929314963795346,"rho":0.0003751273737643909,"breakevenPct":15.25292006456503},{"delta":0.3,"premium":0.812526350544438,"strike":31.79157883151854,"iv":2.117097718440944,"gamma":0.07509784432122253,"theta":-0.3847915849997846,"vega":0.007580534130572158,"rho":0.0004480260288911779,"breakevenPct":13.026208316651857},{"delta":0.35,"premium":1.0013568036731066,"strike":31.094572785307573,"iv":2.1591121691833792,"gamma":0.07997669666197313,"theta":-0.42597682243939344,"vega":0.0079677920559168,"rho":0.0005238814172120397,"breakevenPct":11.264554067150883},{"delta":0.4,"premium":1.2318823529411767,"strike":30.48470588235294,"iv":2.216816,"gamma":0.08159388235294118,"theta":-0.4582729411764706,"vega":0.008206117647058824,"rho":0.0005929160751819426,"breakevenPct":9.949519821448424},{"delta":0.45,"premium":1.4802197802197805,"strike":29.87912087912088,"iv":2.2506021978021975,"gamma":0.08234285714285715,"theta":-0.47633626373626375,"vega":0.008424175824175824,"rho":0.0006595222677911902,"breakevenPct":8.71107641946392},{"delta":0.5,"premium":1.6941489361702124,"strike":29.235224586288417,"iv":2.190871867612293,"gamma":0.08514113475177305,"theta":-0.467265011820331,"vega":0.0085,"rho":0.0007280310302926298,"breakevenPct":7.220541564691142},{"delta":0.55,"premium":1.9947647058823532,"strike":28.645882352941175,"iv":2.2262207058823527,"gamma":0.08315858823529412,"theta":-0.4712745882352941,"vega":0.008429176470588235,"rho":0.0007916685630622706,"breakevenPct":6.219635168299551},{"delta":0.6,"premium":2.3253631961259074,"strike":28.044794188861985,"iv":2.256935108958838,"gamma":0.08012397094430992,"theta":-0.4668554479418886,"vega":0.008217917675544795,"rho":0.000853670426787706,"breakevenPct":5.281948884571424},{"delta":0.65,"premium":2.6132882882882886,"strike":27.454954954954953,"iv":2.2043144144144144,"gamma":0.07875225225225226,"theta":-0.43737027027027026,"vega":0.007872972972972974,"rho":0.000918146959327928,"breakevenPct":4.2353257526675465},{"delta":0.7,"premium":3.2230096557435393,"strike":26.70265379234195,"iv":2.364340094186929,"gamma":0.06790817710341526,"theta":-0.4346394133346389,"vega":0.007500134718351764,"rho":0.000968605393105687,"breakevenPct":3.7410550607022968},{"delta":0.75,"premium":3.621472317038771,"strike":26.05186851447496,"iv":2.2974128814321326,"gamma":0.06329388661418624,"theta":-0.38318755161795315,"vega":0.00693310854512031,"rho":0.001030900864374304,"breakevenPct":2.8663471530817697},{"delta":0.8,"premium":4.222961411997563,"strike":25.25291226857491,"iv":2.3357158630308392,"gamma":0.054773433947440615,"theta":-0.34321601038881033,"vega":0.006101138074211196,"rho":0.0010791686497521465,"breakevenPct":2.181802577686978},{"delta":0.85,"premium":4.92164685797317,"strike":24.364836824474256,"iv":2.3559889927895843,"gamma":0.04533882807268451,"theta":-0.28883689386225536,"vega":0.005087561644126813,"rho":0.0011218737057790283,"breakevenPct":1.5252584627161956},{"delta":0.9,"premium":5.784842624655761,"strike":23.3314467191803,"iv":2.3491214343921842,"gamma":0.03405856660152346,"theta":-0.217492278891314,"vega":0.0038202614095825247,"rho":0.0011551669575051002,"breakevenPct":0.9352585021963161}],"put":[{"delta":0.1,"premium":0.2371288888981241,"strike":23.74257777796248,"iv":2.143348751500308,"gamma":0.03754296297935727,"theta":-0.195627849116837,"vega":0.0038291755381944714,"rho":-0.00017910992779847915,"breakevenPct":18.51542166618356},{"delta":0.15,"premium":0.3881442044611906,"strike":24.752576817844762,"iv":2.1144542313765182,"gamma":0.050315140757850145,"theta":-0.25635533637326946,"vega":0.005076362504575192,"rho":-0.00027050279415403994,"breakevenPct":15.537647155171083},{"delta":0.2,"premium":0.5903952041378848,"strike":25.40112915467967,"iv":2.222031664659501,"gamma":0.05757088302797082,"theta":-0.3237218308435777,"vega":0.00610214649109074,"rho":-0.0003647736766825421,"breakevenPct":13.990487752268777},{"delta":0.25,"premium":0.7663815378346642,"strike":26.18966153667047,"iv":2.175367792098622,"gamma":0.06733656408066789,"theta":-0.3628986816928997,"vega":0.006857951064958098,"rho":-0.00046031419434281997,"breakevenPct":11.86702026645934},{"delta":0.3,"premium":1.0003071253071254,"strike":26.813267813267814,"iv":2.242785257985258,"gamma":0.07245552825552826,"theta":-0.41466117936117936,"vega":0.007413267813267814,"rho":-0.0005601556998400797,"breakevenPct":10.516143421348554},{"delta":0.35,"premium":1.231153846153846,"strike":27.446153846153845,"iv":2.2275415384615385,"gamma":0.0778153846153846,"theta":-0.4389923076923077,"vega":0.007867692307692308,"rho":-0.0006545950584742486,"breakevenPct":9.12242386424696},{"delta":0.4,"premium":1.4805555555555558,"strike":28.055555555555557,"iv":2.205477777777778,"gamma":0.08194444444444444,"theta":-0.4532111111111111,"vega":0.008222222222222223,"rho":-0.000749839881583896,"breakevenPct":7.8744388400672465},{"delta":0.45,"premium":1.7991626794258375,"strike":28.648325358851675,"iv":2.2378578947368424,"gamma":0.08274497607655502,"theta":-0.4706933014354067,"vega":0.008429665071770336,"rho":-0.0008489984860965643,"breakevenPct":6.924019623088288},{"delta":0.5,"premium":2.0950466200466202,"strike":29.24009324009324,"iv":2.20931282051282,"gamma":0.08447226107226107,"theta":-0.46806643356643357,"vega":0.0085,"rho":-0.000946785717888209,"breakevenPct":5.898300937560467},{"delta":0.55,"premium":2.4808047493403698,"strike":29.86543535620053,"iv":2.230009498680739,"gamma":0.08308047493403693,"theta":-0.4687430079155673,"vega":0.008426912928759894,"rho":-0.001049689418484375,"breakevenPct":5.067753083181116},{"delta":0.6,"premium":2.8295348837209304,"strike":30.462790697674418,"iv":2.1926120930232558,"gamma":0.08248511627906976,"theta":-0.449866976744186,"vega":0.008214883720930233,"rho":-0.001150558736282279,"breakevenPct":4.205862707942079},{"delta":0.65,"premium":3.326417004048583,"strike":31.152834008097166,"iv":2.2197955465587045,"gamma":0.0779834008097166,"theta":-0.43601093117408907,"vega":0.007877732793522267,"rho":-0.0012599486145589188,"breakevenPct":3.5362452843548295},{"delta":0.7,"premium":3.599066175881749,"strike":31.665110293136248,"iv":2.0738737518065986,"gamma":0.07777198466244735,"theta":-0.37936966801188654,"vega":0.0074660987886874626,"rho":-0.001359221879723895,"breakevenPct":2.7055479269426104},{"delta":0.75,"premium":4.404912921539809,"strike":32.60982584307962,"iv":2.142731681587395,"gamma":0.0676703288038454,"theta":-0.35207167417730106,"vega":0.006916484445758115,"rho":-0.0014921504014237083,"breakevenPct":2.2241418489598055},{"delta":0.8,"premium":4.6229919728340905,"strike":33.032845675477276,"iv":1.9516180942933072,"gamma":0.06561482655591554,"theta":-0.28176210850117056,"vega":0.006107047027257309,"rho":-0.0015872222958941233,"breakevenPct":1.5136889999023044},{"delta":0.85,"premium":5.3468133783158525,"strike":33.896813378315855,"iv":1.9179244264092254,"gamma":0.055728543335211614,"theta":-0.2296860034008026,"vega":0.005090378341556188,"rho":-0.0017111513028472093,"breakevenPct":1.0278543324146716},{"delta":0.9,"premium":6.648607851735022,"strike":35.31075981466878,"iv":1.9636495831079022,"gamma":0.04059164402419666,"theta":-0.17585499221414108,"vega":0.0038125807964920697,"rho":-0.0018681003827872686,"breakevenPct":0.63906552637666}]},"raw":{"call":[{"delta":0.1,"premium":0.24090054534039096,"strike":37.72607634765473,"iv":2.546142353636835,"gamma":0.03242074454134508,"theta":-0.23185022541012187,"vega":0.003828875911396937,"rho":0.00015087566750121036,"breakevenPct":31.617273821763902},{"delta":0.15,"premium":0.3233544158185362,"strike":34.26645584181464,"iv":2.037440116702185,"gamma":0.05237588294949526,"theta":-0.24823520789857348,"vega":0.005086206447899354,"rho":0.00022849624888467151,"breakevenPct":19.90990330762198},{"delta":0.2,"premium":0.4716116803773554,"strike":33.35592213081763,"iv":2.0792810637540615,"gamma":0.06161954974948382,"theta":-0.3042767438192399,"vega":0.006107427939266095,"rho":0.00030249221793107273,"breakevenPct":17.267376670289252},{"delta":0.25,"premium":0.644385605817963,"strike":32.60204798060679,"iv":2.135484901326633,"gamma":0.06804387532486525,"theta":-0.35482569842380096,"vega":0.006929314963795346,"rho":0.0003751273737643909,"breakevenPct":15.25292006456503},{"delta":0.3,"premium":0.812526350544438,"strike":31.79157883151854,"iv":2.117097718440944,"gamma":0.07509784432122253,"theta":-0.3847915849997846,"vega":0.007580534130572158,"rho":0.0004480260288911779,"breakevenPct":13.026208316651857},{"delta":0.35,"premium":1.0013568036731066,"strike":31.094572785307573,"iv":2.1591121691833792,"gamma":0.07997669666197313,"theta":-0.42597682243939344,"vega":0.0079677920559168,"rho":0.0005238814172120397,"breakevenPct":11.264554067150883},{"delta":0.4,"premium":1.2318823529411767,"strike":30.48470588235294,"iv":2.216816,"gamma":0.08159388235294118,"theta":-0.4582729411764706,"vega":0.008206117647058824,"rho":0.0005929160751819426,"breakevenPct":9.949519821448424},{"delta":0.45,"premium":1.4802197802197805,"strike":29.87912087912088,"iv":2.2506021978021975,"gamma":0.08234285714285715,"theta":-0.47633626373626375,"vega":0.008424175824175824,"rho":0.0006595222677911902,"breakevenPct":8.71107641946392},{"delta":0.5,"premium":1.6941489361702124,"strike":29.235224586288417,"iv":2.190871867612293,"gamma":0.08514113475177305,"theta":-0.467265011820331,"vega":0.0085,"rho":0.0007280310302926298,"breakevenPct":7.220541564691142},{"delta":0.55,"premium":1.9947647058823532,"strike":28.645882352941175,"iv":2.2262207058823527,"gamma":0.08315858823529412,"theta":-0.4712745882352941,"vega":0.008429176470588235,"rho":0.0007916685630622706,"breakevenPct":6.219635168299551},{"delta":0.6,"premium":2.3253631961259074,"strike":28.044794188861985,"iv":2.256935108958838,"gamma":0.08012397094430992,"theta":-0.4668554479418886,"vega":0.008217917675544795,"rho":0.000853670426787706,"breakevenPct":5.281948884571424},{"delta":0.65,"premium":2.6132882882882886,"strike":27.454954954954953,"iv":2.2043144144144144,"gamma":0.07875225225225226,"theta":-0.43737027027027026,"vega":0.007872972972972974,"rho":0.000918146959327928,"breakevenPct":4.2353257526675465},{"delta":0.7,"premium":3.2230096557435393,"strike":26.70265379234195,"iv":2.364340094186929,"gamma":0.06790817710341526,"theta":-0.4346394133346389,"vega":0.007500134718351764,"rho":0.000968605393105687,"breakevenPct":3.7410550607022968},{"delta":0.75,"premium":3.621472317038771,"strike":26.05186851447496,"iv":2.2974128814321326,"gamma":0.06329388661418624,"theta":-0.38318755161795315,"vega":0.00693310854512031,"rho":0.001030900864374304,"breakevenPct":2.8663471530817697},{"delta":0.8,"premium":4.222961411997563,"strike":25.25291226857491,"iv":2.3357158630308392,"gamma":0.054773433947440615,"theta":-0.34321601038881033,"vega":0.006101138074211196,"rho":0.0010791686497521465,"breakevenPct":2.181802577686978},{"delta":0.85,"premium":4.92164685797317,"strike":24.364836824474256,"iv":2.3559889927895843,"gamma":0.04533882807268451,"theta":-0.28883689386225536,"vega":0.005087561644126813,"rho":0.0011218737057790283,"breakevenPct":1.5252584627161956},{"delta":0.9,"premium":5.784842624655761,"strike":23.3314467191803,"iv":2.3491214343921842,"gamma":0.03405856660152346,"theta":-0.217492278891314,"vega":0.0038202614095825247,"rho":0.0011551669575051002,"breakevenPct":0.9352585021963161}],"put":[{"delta":0.1,"premium":0.2371288888981241,"strike":23.74257777796248,"iv":2.143348751500308,"gamma":0.03754296297935727,"theta":-0.195627849116837,"vega":0.0038291755381944714,"rho":-0.00017910992779847915,"breakevenPct":18.51542166618356},{"delta":0.15,"premium":0.3881442044611906,"strike":24.752576817844762,"iv":2.1144542313765182,"gamma":0.050315140757850145,"theta":-0.25635533637326946,"vega":0.005076362504575192,"rho":-0.00027050279415403994,"breakevenPct":15.537647155171083},{"delta":0.2,"premium":0.5903952041378848,"strike":25.40112915467967,"iv":2.222031664659501,"gamma":0.05757088302797082,"theta":-0.3237218308435777,"vega":0.00610214649109074,"rho":-0.0003647736766825421,"breakevenPct":13.990487752268777},{"delta":0.25,"premium":0.7663815378346642,"strike":26.18966153667047,"iv":2.175367792098622,"gamma":0.06733656408066789,"theta":-0.3628986816928997,"vega":0.006857951064958098,"rho":-0.00046031419434281997,"breakevenPct":11.86702026645934},{"delta":0.3,"premium":1.0003071253071254,"strike":26.813267813267814,"iv":2.242785257985258,"gamma":0.07245552825552826,"theta":-0.41466117936117936,"vega":0.007413267813267814,"rho":-0.0005601556998400797,"breakevenPct":10.516143421348554},{"delta":0.35,"premium":1.231153846153846,"strike":27.446153846153845,"iv":2.2275415384615385,"gamma":0.0778153846153846,"theta":-0.4389923076923077,"vega":0.007867692307692308,"rho":-0.0006545950584742486,"breakevenPct":9.12242386424696},{"delta":0.4,"premium":1.4805555555555558,"strike":28.055555555555557,"iv":2.205477777777778,"gamma":0.08194444444444444,"theta":-0.4532111111111111,"vega":0.008222222222222223,"rho":-0.000749839881583896,"breakevenPct":7.8744388400672465},{"delta":0.45,"premium":1.7991626794258375,"strike":28.648325358851675,"iv":2.2378578947368424,"gamma":0.08274497607655502,"theta":-0.4706933014354067,"vega":0.008429665071770336,"rho":-0.0008489984860965643,"breakevenPct":6.924019623088288},{"delta":0.5,"premium":2.0950466200466202,"strike":29.24009324009324,"iv":2.20931282051282,"gamma":0.08447226107226107,"theta":-0.46806643356643357,"vega":0.0085,"rho":-0.000946785717888209,"breakevenPct":5.898300937560467},{"delta":0.55,"premium":2.4808047493403698,"strike":29.86543535620053,"iv":2.230009498680739,"gamma":0.08308047493403693,"theta":-0.4687430079155673,"vega":0.008426912928759894,"rho":-0.001049689418484375,"breakevenPct":5.067753083181116},{"delta":0.6,"premium":2.8295348837209304,"strike":30.462790697674418,"iv":2.1926120930232558,"gamma":0.08248511627906976,"theta":-0.449866976744186,"vega":0.008214883720930233,"rho":-0.001150558736282279,"breakevenPct":4.205862707942079},{"delta":0.65,"premium":3.326417004048583,"strike":31.152834008097166,"iv":2.2197955465587045,"gamma":0.0779834008097166,"theta":-0.43601093117408907,"vega":0.007877732793522267,"rho":-0.0012599486145589188,"breakevenPct":3.5362452843548295},{"delta":0.7,"premium":3.599066175881749,"strike":31.665110293136248,"iv":2.0738737518065986,"gamma":0.07777198466244735,"theta":-0.37936966801188654,"vega":0.0074660987886874626,"rho":-0.001359221879723895,"breakevenPct":2.7055479269426104},{"delta":0.75,"premium":4.404912921539809,"strike":32.60982584307962,"iv":2.142731681587395,"gamma":0.0676703288038454,"theta":-0.35207167417730106,"vega":0.006916484445758115,"rho":-0.0014921504014237083,"breakevenPct":2.2241418489598055},{"delta":0.8,"premium":4.6229919728340905,"strike":33.032845675477276,"iv":1.9516180942933072,"gamma":0.06561482655591554,"theta":-0.28176210850117056,"vega":0.006107047027257309,"rho":-0.0015872222958941233,"breakevenPct":1.5136889999023044},{"delta":0.85,"premium":5.3468133783158525,"strike":33.896813378315855,"iv":1.9179244264092254,"gamma":0.055728543335211614,"theta":-0.2296860034008026,"vega":0.005090378341556188,"rho":-0.0017111513028472093,"breakevenPct":1.0278543324146716},{"delta":0.9,"premium":6.648607851735022,"strike":35.31075981466878,"iv":1.9636495831079022,"gamma":0.04059164402419666,"theta":-0.17585499221414108,"vega":0.0038125807964920697,"rho":-0.0018681003827872686,"breakevenPct":0.63906552637666}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}