{"symbol":"MSTU","url":"https://intraalpha.com/companies/MSTU","capturedAt":"2026-10-21T17:48:11.285Z","state":"ready","quote":{"symbol":"MSTU","last_price":38.515,"prev_close":33.08,"regular_close":38.515,"change":5.435,"change_pct":16.4299,"regular_change":5.435,"regular_change_pct":16.4299,"extended_change":0,"extended_change_pct":0,"bid":38.51,"ask":38.65,"bid_size":1900,"ask_size":2800,"volume":3142349,"vwap":36.588316,"open":34.81,"high":39.09,"low":33.7,"close":38.515,"trade_count":18350,"last_trade_at":"2026-10-21T17:46:46.847663176Z","last_quote_at":"2026-10-21T17:48:07.869768896Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:09.31463817-04:00","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":798300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0073,"inception_date":"2024-09-17","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:35:21.708Z","bars":[{"c":39.49,"h":39.68,"l":38.83,"n":470,"o":39.599,"t":"2026-10-14T08:00:00Z","v":38773,"vw":39.125483},{"c":39.8,"h":39.8,"l":39.48,"n":59,"o":39.48,"t":"2026-10-14T08:05:00Z","v":5883,"vw":39.622394},{"c":39.72,"h":39.9,"l":39.72,"n":20,"o":39.87,"t":"2026-10-14T08:10:00Z","v":2025,"vw":39.869364},{"c":39.5,"h":39.6,"l":39.5,"n":16,"o":39.6,"t":"2026-10-14T08:15:00Z","v":2030,"vw":39.54109},{"c":39.4,"h":39.442,"l":39.4,"n":4,"o":39.442,"t":"2026-10-14T08:20:00Z","v":259,"vw":39.421},{"c":39.45,"h":39.6,"l":39.44,"n":3,"o":39.44,"t":"2026-10-14T08:25:00Z","v":510,"vw":39.512451},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-14T08:35:00Z","v":100,"vw":39.48},{"c":38.85,"h":39.07,"l":38.8,"n":45,"o":39.07,"t":"2026-10-14T08:40:00Z","v":2691,"vw":38.878437},{"c":39,"h":39,"l":38.79,"n":5,"o":38.79,"t":"2026-10-14T08:50:00Z","v":2368,"vw":38.971913},{"c":38.88,"h":38.95,"l":38.88,"n":5,"o":38.95,"t":"2026-10-14T08:55:00Z","v":345,"vw":38.907317},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-14T09:00:00Z","v":425,"vw":38.8},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-14T09:05:00Z","v":120,"vw":38.88},{"c":38.99,"h":38.99,"l":38.88,"n":5,"o":38.88,"t":"2026-10-14T09:10:00Z","v":649,"vw":38.932253},{"c":38.54,"h":38.83,"l":38.54,"n":29,"o":38.83,"t":"2026-10-14T09:20:00Z","v":4760,"vw":38.803709},{"c":38.55,"h":38.6,"l":38.5,"n":31,"o":38.55,"t":"2026-10-14T09:25:00Z","v":3831,"vw":38.532619},{"c":38.52,"h":38.54,"l":38.37,"n":12,"o":38.485,"t":"2026-10-14T09:30:00Z","v":2137,"vw":38.516347},{"c":38.53,"h":38.53,"l":38.33,"n":11,"o":38.33,"t":"2026-10-14T09:35:00Z","v":789,"vw":38.487447},{"c":38.53,"h":38.53,"l":38.53,"n":4,"o":38.53,"t":"2026-10-14T09:40:00Z","v":312,"vw":38.53},{"c":38.53,"h":38.54,"l":38.53,"n":5,"o":38.54,"t":"2026-10-14T09:45:00Z","v":315,"vw":38.536667},{"c":38.97,"h":38.97,"l":38.53,"n":7,"o":38.53,"t":"2026-10-14T09:50:00Z","v":1003,"vw":38.578889},{"c":38.45,"h":38.45,"l":38.45,"n":1,"o":38.45,"t":"2026-10-14T09:55:00Z","v":100,"vw":38.45},{"c":38.3,"h":38.3631,"l":38.25,"n":32,"o":38.25,"t":"2026-10-14T10:05:00Z","v":10262,"vw":38.26248},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-14T10:35:00Z","v":100,"vw":38.6},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-10-14T10:40:00Z","v":100,"vw":38.59},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-14T10:50:00Z","v":100,"vw":38.6},{"c":38.45,"h":38.79,"l":38.45,"n":15,"o":38.59,"t":"2026-10-14T11:00:00Z","v":12980,"vw":38.723325},{"c":38.48,"h":38.48,"l":38.45,"n":4,"o":38.45,"t":"2026-10-14T11:05:00Z","v":499,"vw":38.458774},{"c":38.63,"h":38.63,"l":38.53,"n":4,"o":38.53,"t":"2026-10-14T11:10:00Z","v":391,"vw":38.584196},{"c":38.76,"h":38.76,"l":38.76,"n":2,"o":38.76,"t":"2026-10-14T11:15:00Z","v":825,"vw":38.76},{"c":38.58,"h":38.62,"l":38.54,"n":7,"o":38.54,"t":"2026-10-14T11:25:00Z","v":2834,"vw":38.596254},{"c":38.61,"h":38.61,"l":38.61,"n":12,"o":38.61,"t":"2026-10-14T11:30:00Z","v":566,"vw":38.61},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-14T11:35:00Z","v":2000,"vw":38.69},{"c":38.71,"h":38.79,"l":38.71,"n":4,"o":38.79,"t":"2026-10-14T11:45:00Z","v":705,"vw":38.767225},{"c":38.71,"h":38.71,"l":38.71,"n":6,"o":38.71,"t":"2026-10-14T11:50:00Z","v":315,"vw":38.71},{"c":38.78,"h":38.8,"l":38.69,"n":15,"o":38.8,"t":"2026-10-14T11:55:00Z","v":1092,"vw":38.742582},{"c":39.1,"h":39.1,"l":38.86,"n":43,"o":38.86,"t":"2026-10-14T12:00:00Z","v":4190,"vw":38.921344},{"c":39.14,"h":39.14,"l":38.98,"n":52,"o":39.1,"t":"2026-10-14T12:05:00Z","v":2235,"vw":39.079994},{"c":39.3,"h":39.3,"l":39.15,"n":92,"o":39.2,"t":"2026-10-14T12:10:00Z","v":6123,"vw":39.230641},{"c":39.1201,"h":39.46,"l":39.1201,"n":41,"o":39.46,"t":"2026-10-14T12:15:00Z","v":3403,"vw":39.202376},{"c":39.12,"h":39.23,"l":39.1,"n":14,"o":39.1,"t":"2026-10-14T12:20:00Z","v":1564,"vw":39.161626},{"c":39.3,"h":39.3552,"l":39.11,"n":86,"o":39.12,"t":"2026-10-14T12:25:00Z","v":13716,"vw":39.247861},{"c":37.89,"h":39.06,"l":37.7,"n":632,"o":39.06,"t":"2026-10-14T12:30:00Z","v":50416,"vw":38.071531},{"c":37.88,"h":37.94,"l":37.67,"n":150,"o":37.9,"t":"2026-10-14T12:35:00Z","v":20657,"vw":37.817081},{"c":37.49,"h":37.7895,"l":37.4,"n":224,"o":37.68,"t":"2026-10-14T12:40:00Z","v":35320,"vw":37.571941},{"c":37.9305,"h":37.9305,"l":37.4279,"n":111,"o":37.46,"t":"2026-10-14T12:45:00Z","v":12551,"vw":37.647259},{"c":37.75,"h":38.0897,"l":37.6,"n":143,"o":37.88,"t":"2026-10-14T12:50:00Z","v":16467,"vw":37.872926},{"c":37.62,"h":37.74,"l":37.55,"n":87,"o":37.66,"t":"2026-10-14T12:55:00Z","v":7523,"vw":37.645524},{"c":37.53,"h":37.83,"l":37.51,"n":65,"o":37.6788,"t":"2026-10-14T13:00:00Z","v":6634,"vw":37.651354},{"c":37.5,"h":37.6551,"l":37.4,"n":105,"o":37.51,"t":"2026-10-14T13:05:00Z","v":8827,"vw":37.477688},{"c":37.2921,"h":37.6535,"l":37.19,"n":80,"o":37.6535,"t":"2026-10-14T13:10:00Z","v":8164,"vw":37.300104},{"c":37.25,"h":37.4,"l":37.0906,"n":111,"o":37.25,"t":"2026-10-14T13:15:00Z","v":18259,"vw":37.305886},{"c":37.25,"h":37.37,"l":37.11,"n":30,"o":37.1198,"t":"2026-10-14T13:20:00Z","v":6958,"vw":37.223653},{"c":37.4,"h":37.46,"l":37.31,"n":39,"o":37.31,"t":"2026-10-14T13:25:00Z","v":2993,"vw":37.414024},{"c":38.1001,"h":38.5,"l":36.97,"n":885,"o":37.42,"t":"2026-10-14T13:30:00Z","v":108894,"vw":37.497311},{"c":38.0913,"h":38.48,"l":37.82,"n":319,"o":38.165,"t":"2026-10-14T13:35:00Z","v":49891,"vw":38.202843},{"c":37.72,"h":38.2999,"l":37.7096,"n":226,"o":38.2999,"t":"2026-10-14T13:40:00Z","v":27509,"vw":38.010898},{"c":38.06,"h":38.12,"l":37.46,"n":464,"o":37.815,"t":"2026-10-14T13:45:00Z","v":57606,"vw":37.911301},{"c":37.27,"h":38.08,"l":37.24,"n":287,"o":38.08,"t":"2026-10-14T13:50:00Z","v":31083,"vw":37.493975},{"c":36.352,"h":37.27,"l":36.352,"n":564,"o":37.27,"t":"2026-10-14T13:55:00Z","v":76843,"vw":36.790931},{"c":36.0501,"h":36.63,"l":36,"n":796,"o":36.35,"t":"2026-10-14T14:00:00Z","v":134925,"vw":36.286419},{"c":35.62,"h":36.1351,"l":35.37,"n":862,"o":36.09,"t":"2026-10-14T14:05:00Z","v":121975,"vw":35.789817},{"c":35.195,"h":35.64,"l":34.98,"n":1202,"o":35.64,"t":"2026-10-14T14:10:00Z","v":189017,"vw":35.22562},{"c":35.13,"h":35.429,"l":35.06,"n":424,"o":35.17,"t":"2026-10-14T14:15:00Z","v":51433,"vw":35.241688},{"c":35.295,"h":35.3,"l":34.82,"n":487,"o":35.1241,"t":"2026-10-14T14:20:00Z","v":63200,"vw":35.071715},{"c":35.12,"h":35.31,"l":35.06,"n":305,"o":35.25,"t":"2026-10-14T14:25:00Z","v":39522,"vw":35.177939},{"c":35.31,"h":35.31,"l":34.86,"n":406,"o":35.1,"t":"2026-10-14T14:30:00Z","v":49510,"vw":35.022097},{"c":34.79,"h":35.4499,"l":34.77,"n":819,"o":35.3,"t":"2026-10-14T14:35:00Z","v":83344,"vw":35.013428},{"c":35.0799,"h":35.17,"l":34.84,"n":300,"o":34.8472,"t":"2026-10-14T14:40:00Z","v":41349,"vw":34.973685},{"c":34.995,"h":35.42,"l":34.98,"n":265,"o":35,"t":"2026-10-14T14:45:00Z","v":36329,"vw":35.178657},{"c":34.95,"h":34.97,"l":34.77,"n":296,"o":34.9601,"t":"2026-10-14T14:50:00Z","v":27106,"vw":34.86465},{"c":35.54,"h":35.58,"l":35.02,"n":219,"o":35.02,"t":"2026-10-14T14:55:00Z","v":29859,"vw":35.352044},{"c":35.3,"h":35.58,"l":35.25,"n":586,"o":35.5049,"t":"2026-10-14T15:00:00Z","v":51683,"vw":35.463254},{"c":35,"h":35.2991,"l":34.84,"n":344,"o":35.26,"t":"2026-10-14T15:05:00Z","v":61720,"vw":35.030991},{"c":35.08,"h":35.16,"l":34.77,"n":215,"o":35,"t":"2026-10-14T15:10:00Z","v":22101,"vw":34.929507},{"c":35.56,"h":35.7399,"l":35.115,"n":253,"o":35.115,"t":"2026-10-14T15:15:00Z","v":48987,"vw":35.502257},{"c":35.2799,"h":35.56,"l":35.07,"n":149,"o":35.555,"t":"2026-10-14T15:20:00Z","v":33115,"vw":35.276717},{"c":35.33,"h":35.3896,"l":35.235,"n":83,"o":35.235,"t":"2026-10-14T15:25:00Z","v":8846,"vw":35.27717},{"c":35.1706,"h":35.3,"l":35.1079,"n":138,"o":35.2006,"t":"2026-10-14T15:30:00Z","v":11617,"vw":35.21349},{"c":35.15,"h":35.21,"l":34.98,"n":199,"o":35.1246,"t":"2026-10-14T15:35:00Z","v":19735,"vw":35.075723},{"c":34.87,"h":35.11,"l":34.85,"n":209,"o":35.11,"t":"2026-10-14T15:40:00Z","v":21236,"vw":34.975975},{"c":35.05,"h":35.16,"l":34.9419,"n":147,"o":34.95,"t":"2026-10-14T15:45:00Z","v":24687,"vw":35.032533},{"c":34.97,"h":35,"l":34.82,"n":147,"o":35,"t":"2026-10-14T15:50:00Z","v":20173,"vw":34.917372},{"c":34.68,"h":35.0138,"l":34.68,"n":334,"o":35,"t":"2026-10-14T15:55:00Z","v":34140,"vw":34.793211},{"c":34.74,"h":34.8206,"l":34.63,"n":195,"o":34.7031,"t":"2026-10-14T16:00:00Z","v":23551,"vw":34.7208},{"c":34.86,"h":34.925,"l":34.7,"n":110,"o":34.7,"t":"2026-10-14T16:05:00Z","v":8492,"vw":34.85952},{"c":34.406,"h":34.86,"l":34.37,"n":427,"o":34.8,"t":"2026-10-14T16:10:00Z","v":72627,"vw":34.519944},{"c":34.475,"h":34.53,"l":34.2901,"n":380,"o":34.4,"t":"2026-10-14T16:15:00Z","v":58848,"vw":34.39733},{"c":34.36,"h":34.5058,"l":34.34,"n":123,"o":34.5058,"t":"2026-10-14T16:20:00Z","v":16462,"vw":34.412229},{"c":34.4694,"h":34.53,"l":34.4123,"n":173,"o":34.44,"t":"2026-10-14T16:25:00Z","v":11173,"vw":34.457462},{"c":34.85,"h":34.85,"l":34.421,"n":201,"o":34.44,"t":"2026-10-14T16:30:00Z","v":25175,"vw":34.609972},{"c":34.9338,"h":34.954,"l":34.72,"n":192,"o":34.9171,"t":"2026-10-14T16:35:00Z","v":29619,"vw":34.841918},{"c":35.1,"h":35.2,"l":34.91,"n":244,"o":34.9274,"t":"2026-10-14T16:40:00Z","v":27888,"vw":35.098805},{"c":34.83,"h":35.1157,"l":34.81,"n":107,"o":35.1157,"t":"2026-10-14T16:45:00Z","v":22261,"vw":34.991587},{"c":34.7815,"h":34.8968,"l":34.7395,"n":46,"o":34.84,"t":"2026-10-14T16:50:00Z","v":4594,"vw":34.805196},{"c":34.94,"h":34.94,"l":34.735,"n":59,"o":34.78,"t":"2026-10-14T16:55:00Z","v":3636,"vw":34.791632},{"c":35.0599,"h":35.155,"l":34.97,"n":163,"o":35,"t":"2026-10-14T17:00:00Z","v":20297,"vw":35.096693},{"c":34.9002,"h":35.1,"l":34.84,"n":89,"o":35.05,"t":"2026-10-14T17:05:00Z","v":14816,"vw":34.987419},{"c":34.72,"h":34.95,"l":34.7001,"n":79,"o":34.95,"t":"2026-10-14T17:10:00Z","v":9458,"vw":34.822466},{"c":34.775,"h":34.8,"l":34.69,"n":69,"o":34.7,"t":"2026-10-14T17:15:00Z","v":4693,"vw":34.734117},{"c":34.73,"h":34.8,"l":34.6101,"n":74,"o":34.77,"t":"2026-10-14T17:20:00Z","v":15108,"vw":34.665626},{"c":34.49,"h":34.71,"l":34.33,"n":131,"o":34.71,"t":"2026-10-14T17:25:00Z","v":23240,"vw":34.464703},{"c":34.247,"h":34.52,"l":34.2,"n":145,"o":34.45,"t":"2026-10-14T17:30:00Z","v":27030,"vw":34.300492},{"c":34.245,"h":34.33,"l":34.2,"n":143,"o":34.33,"t":"2026-10-14T17:35:00Z","v":15573,"vw":34.257294},{"c":34.225,"h":34.34,"l":34.19,"n":83,"o":34.2994,"t":"2026-10-14T17:40:00Z","v":9651,"vw":34.267701},{"c":34.05,"h":34.26,"l":33.96,"n":367,"o":34.225,"t":"2026-10-14T17:45:00Z","v":34516,"vw":34.072908},{"c":33.94,"h":34.02,"l":33.9118,"n":132,"o":34.01,"t":"2026-10-14T17:50:00Z","v":17704,"vw":33.969944},{"c":33.83,"h":34.01,"l":33.8,"n":210,"o":33.95,"t":"2026-10-14T17:55:00Z","v":24488,"vw":33.894545},{"c":33.85,"h":33.878,"l":33.638,"n":249,"o":33.86,"t":"2026-10-14T18:00:00Z","v":42772,"vw":33.77913},{"c":33.8377,"h":33.99,"l":33.8377,"n":125,"o":33.9143,"t":"2026-10-14T18:05:00Z","v":10311,"vw":33.901728},{"c":34.1868,"h":34.1868,"l":33.79,"n":103,"o":33.83,"t":"2026-10-14T18:10:00Z","v":7998,"vw":33.977505},{"c":34.05,"h":34.14,"l":33.9759,"n":139,"o":34.1258,"t":"2026-10-14T18:15:00Z","v":11442,"vw":34.064709},{"c":33.9016,"h":34.0825,"l":33.8632,"n":131,"o":34.04,"t":"2026-10-14T18:20:00Z","v":50517,"vw":34.01316},{"c":33.89,"h":33.9306,"l":33.86,"n":113,"o":33.885,"t":"2026-10-14T18:25:00Z","v":12273,"vw":33.903472},{"c":33.8343,"h":33.92,"l":33.81,"n":148,"o":33.85,"t":"2026-10-14T18:30:00Z","v":27369,"vw":33.85107},{"c":33.79,"h":33.9699,"l":33.79,"n":117,"o":33.86,"t":"2026-10-14T18:35:00Z","v":13645,"vw":33.876581},{"c":33.64,"h":33.7853,"l":33.61,"n":174,"o":33.7511,"t":"2026-10-14T18:40:00Z","v":28464,"vw":33.674715},{"c":33.66,"h":33.74,"l":33.625,"n":108,"o":33.635,"t":"2026-10-14T18:45:00Z","v":10049,"vw":33.681678},{"c":33.7,"h":33.76,"l":33.625,"n":126,"o":33.6695,"t":"2026-10-14T18:50:00Z","v":11842,"vw":33.701096},{"c":33.64,"h":33.71,"l":33.64,"n":93,"o":33.695,"t":"2026-10-14T18:55:00Z","v":7230,"vw":33.674339},{"c":33.3701,"h":33.66,"l":33.37,"n":298,"o":33.59,"t":"2026-10-14T19:00:00Z","v":37882,"vw":33.506617},{"c":33.6,"h":33.624,"l":33.302,"n":165,"o":33.38,"t":"2026-10-14T19:05:00Z","v":29684,"vw":33.40863},{"c":33.69,"h":33.775,"l":33.6059,"n":138,"o":33.615,"t":"2026-10-14T19:10:00Z","v":23850,"vw":33.700238},{"c":33.91,"h":33.92,"l":33.62,"n":155,"o":33.63,"t":"2026-10-14T19:15:00Z","v":17489,"vw":33.691816},{"c":33.88,"h":34.01,"l":33.83,"n":198,"o":33.99,"t":"2026-10-14T19:20:00Z","v":40985,"vw":33.882816},{"c":33.67,"h":33.86,"l":33.67,"n":184,"o":33.84,"t":"2026-10-14T19:25:00Z","v":19140,"vw":33.768164},{"c":33.775,"h":33.874,"l":33.65,"n":78,"o":33.65,"t":"2026-10-14T19:30:00Z","v":11290,"vw":33.787089},{"c":33.6,"h":33.75,"l":33.5795,"n":213,"o":33.75,"t":"2026-10-14T19:35:00Z","v":27160,"vw":33.626271},{"c":33.78,"h":33.8602,"l":33.55,"n":191,"o":33.59,"t":"2026-10-14T19:40:00Z","v":29093,"vw":33.752706},{"c":33.67,"h":33.795,"l":33.61,"n":297,"o":33.7501,"t":"2026-10-14T19:45:00Z","v":33115,"vw":33.676307},{"c":33.99,"h":34.04,"l":33.7,"n":376,"o":33.72,"t":"2026-10-14T19:50:00Z","v":48580,"vw":33.76764},{"c":34.1,"h":34.17,"l":33.88,"n":493,"o":33.95,"t":"2026-10-14T19:55:00Z","v":66381,"vw":34.031343},{"c":34.19,"h":34.29,"l":34.02,"n":84,"o":34.11,"t":"2026-10-14T20:00:00Z","v":6434,"vw":34.166507},{"c":34.5,"h":34.5,"l":34.24,"n":62,"o":34.29,"t":"2026-10-14T20:05:00Z","v":5599,"vw":34.349585},{"c":34.45,"h":34.48,"l":34.37,"n":45,"o":34.48,"t":"2026-10-14T20:10:00Z","v":5394,"vw":34.420109},{"c":34.34,"h":34.43,"l":34.25,"n":21,"o":34.43,"t":"2026-10-14T20:15:00Z","v":2864,"vw":34.333866},{"c":34.35,"h":34.409,"l":34.35,"n":37,"o":34.35,"t":"2026-10-14T20:20:00Z","v":2857,"vw":34.361989},{"c":34.3568,"h":34.41,"l":34.33,"n":32,"o":34.4,"t":"2026-10-14T20:25:00Z","v":3509,"vw":34.367859},{"c":34.36,"h":34.36,"l":34.2602,"n":50,"o":34.35,"t":"2026-10-14T20:30:00Z","v":5223,"vw":34.296016},{"c":34.35,"h":34.4,"l":34.35,"n":32,"o":34.3501,"t":"2026-10-14T20:35:00Z","v":4280,"vw":34.361449},{"c":34.26,"h":34.3699,"l":34.26,"n":13,"o":34.3,"t":"2026-10-14T20:40:00Z","v":1265,"vw":34.28598},{"c":34.1,"h":34.2,"l":34.1,"n":13,"o":34.2,"t":"2026-10-14T20:45:00Z","v":750,"vw":34.164583},{"c":34.11,"h":34.11,"l":34.0885,"n":8,"o":34.1,"t":"2026-10-14T20:50:00Z","v":510,"vw":34.0995},{"c":34.14,"h":34.2,"l":34.04,"n":46,"o":34.19,"t":"2026-10-14T20:55:00Z","v":6256,"vw":34.104448},{"c":34.08,"h":34.15,"l":34.08,"n":17,"o":34.14,"t":"2026-10-14T21:00:00Z","v":1560,"vw":34.121674},{"c":34.04,"h":34.1299,"l":34.02,"n":13,"o":34.1299,"t":"2026-10-14T21:05:00Z","v":1778,"vw":34.044338},{"c":34.17,"h":34.17,"l":34.04,"n":39,"o":34.1,"t":"2026-10-14T21:10:00Z","v":3979,"vw":34.133279},{"c":34.1161,"h":34.1161,"l":34.1161,"n":2,"o":34.1161,"t":"2026-10-14T21:15:00Z","v":500,"vw":34.1161},{"c":34.11,"h":34.11,"l":34.11,"n":8,"o":34.11,"t":"2026-10-14T21:25:00Z","v":979,"vw":34.11},{"c":34.05,"h":34.05,"l":34.05,"n":5,"o":34.05,"t":"2026-10-14T21:30:00Z","v":499,"vw":34.05},{"c":34.06,"h":34.2,"l":34.06,"n":8,"o":34.2,"t":"2026-10-14T21:35:00Z","v":482,"vw":34.105201},{"c":34.2,"h":34.2,"l":34.1,"n":9,"o":34.18,"t":"2026-10-14T21:40:00Z","v":1188,"vw":34.171728},{"c":34.061,"h":34.061,"l":34.05,"n":14,"o":34.05,"t":"2026-10-14T21:45:00Z","v":1923,"vw":34.05279},{"c":34.1,"h":34.1,"l":34.05,"n":11,"o":34.1,"t":"2026-10-14T21:50:00Z","v":1378,"vw":34.081476},{"c":34.07,"h":34.07,"l":34.07,"n":2,"o":34.07,"t":"2026-10-14T21:55:00Z","v":910,"vw":34.07},{"c":34.14,"h":34.14,"l":34.14,"n":5,"o":34.14,"t":"2026-10-14T22:00:00Z","v":570,"vw":34.14},{"c":33.8,"h":34.1,"l":33.8,"n":57,"o":34.1,"t":"2026-10-14T22:05:00Z","v":4797,"vw":34.007953},{"c":33.8,"h":33.81,"l":33.73,"n":66,"o":33.8019,"t":"2026-10-14T22:10:00Z","v":6888,"vw":33.794638},{"c":33.5,"h":33.73,"l":33.5,"n":32,"o":33.73,"t":"2026-10-14T22:15:00Z","v":4545,"vw":33.595558},{"c":33.51,"h":33.57,"l":33.49,"n":31,"o":33.49,"t":"2026-10-14T22:20:00Z","v":3088,"vw":33.516864},{"c":33.52,"h":33.5817,"l":33.49,"n":25,"o":33.49,"t":"2026-10-14T22:25:00Z","v":1387,"vw":33.525577},{"c":33.46,"h":33.56,"l":33.46,"n":30,"o":33.51,"t":"2026-10-14T22:30:00Z","v":6080,"vw":33.537085},{"c":33.27,"h":33.44,"l":33.25,"n":87,"o":33.44,"t":"2026-10-14T22:35:00Z","v":11575,"vw":33.311305},{"c":33.19,"h":33.2797,"l":33.05,"n":83,"o":33.23,"t":"2026-10-14T22:40:00Z","v":6395,"vw":33.141613},{"c":33.3,"h":33.3,"l":33.1,"n":37,"o":33.1,"t":"2026-10-14T22:45:00Z","v":4217,"vw":33.123175},{"c":33.41,"h":33.44,"l":33.3,"n":76,"o":33.33,"t":"2026-10-14T22:50:00Z","v":11577,"vw":33.385015},{"c":33.41,"h":33.41,"l":33.41,"n":15,"o":33.41,"t":"2026-10-14T22:55:00Z","v":1223,"vw":33.41},{"c":33.5,"h":33.51,"l":33.39,"n":24,"o":33.4,"t":"2026-10-14T23:00:00Z","v":2837,"vw":33.461541},{"c":33.5,"h":33.6,"l":33.5,"n":26,"o":33.59,"t":"2026-10-14T23:05:00Z","v":5405,"vw":33.557046},{"c":33.5,"h":33.53,"l":33.5,"n":13,"o":33.53,"t":"2026-10-14T23:10:00Z","v":1530,"vw":33.527141},{"c":33.32,"h":33.46,"l":33.3,"n":46,"o":33.46,"t":"2026-10-14T23:20:00Z","v":6219,"vw":33.315773},{"c":33.3667,"h":33.3667,"l":33.3667,"n":4,"o":33.3667,"t":"2026-10-14T23:25:00Z","v":130,"vw":33.3667},{"c":33.21,"h":33.3,"l":33.2,"n":40,"o":33.24,"t":"2026-10-14T23:30:00Z","v":3847,"vw":33.264314},{"c":33.23,"h":33.23,"l":33.21,"n":9,"o":33.21,"t":"2026-10-14T23:35:00Z","v":653,"vw":33.220204},{"c":33.27,"h":33.28,"l":33.22,"n":68,"o":33.2607,"t":"2026-10-14T23:40:00Z","v":9480,"vw":33.24946},{"c":33.22,"h":33.27,"l":33.22,"n":18,"o":33.22,"t":"2026-10-14T23:45:00Z","v":5533,"vw":33.262239},{"c":33.25,"h":33.34,"l":33.25,"n":39,"o":33.3,"t":"2026-10-14T23:50:00Z","v":8611,"vw":33.262598},{"c":33.35,"h":33.35,"l":33.24,"n":45,"o":33.24,"t":"2026-10-14T23:55:00Z","v":3371,"vw":33.277889},{"c":33.03,"h":33.4,"l":32.09,"n":1117,"o":33.01,"t":"2026-10-15T08:00:00Z","v":133224,"vw":32.593452},{"c":32.84,"h":33.06,"l":32.7839,"n":31,"o":33,"t":"2026-10-15T08:05:00Z","v":7326,"vw":32.888297},{"c":32.7,"h":32.7,"l":32.7,"n":23,"o":32.7,"t":"2026-10-15T08:10:00Z","v":417,"vw":32.7},{"c":32.55,"h":32.55,"l":32.55,"n":6,"o":32.55,"t":"2026-10-15T08:15:00Z","v":673,"vw":32.55},{"c":32.55,"h":32.57,"l":32.5,"n":27,"o":32.55,"t":"2026-10-15T08:20:00Z","v":2125,"vw":32.541401},{"c":32.85,"h":32.87,"l":32.85,"n":3,"o":32.87,"t":"2026-10-15T08:25:00Z","v":275,"vw":32.862},{"c":32.8,"h":32.83,"l":32.7195,"n":9,"o":32.7195,"t":"2026-10-15T08:30:00Z","v":897,"vw":32.785251},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-15T08:35:00Z","v":200,"vw":32.61},{"c":32.96,"h":32.97,"l":32.96,"n":11,"o":32.97,"t":"2026-10-15T08:45:00Z","v":883,"vw":32.96537},{"c":33.19,"h":33.2,"l":33.19,"n":25,"o":33.19,"t":"2026-10-15T09:00:00Z","v":897,"vw":33.193854},{"c":33.2,"h":33.2,"l":33.2,"n":3,"o":33.2,"t":"2026-10-15T09:05:00Z","v":206,"vw":33.2},{"c":33.25,"h":33.25,"l":33.1468,"n":5,"o":33.2,"t":"2026-10-15T09:10:00Z","v":1006,"vw":33.167969},{"c":33,"h":33.26,"l":33,"n":28,"o":33.26,"t":"2026-10-15T09:15:00Z","v":7218,"vw":33.021399},{"c":32.83,"h":33,"l":32.83,"n":9,"o":33,"t":"2026-10-15T09:20:00Z","v":911,"vw":32.912701},{"c":33.01,"h":33.01,"l":32.89,"n":14,"o":32.9,"t":"2026-10-15T09:25:00Z","v":1728,"vw":32.952581},{"c":32.89,"h":32.89,"l":32.83,"n":20,"o":32.83,"t":"2026-10-15T09:30:00Z","v":1608,"vw":32.840774},{"c":32.82,"h":32.89,"l":32.82,"n":5,"o":32.89,"t":"2026-10-15T09:35:00Z","v":677,"vw":32.836667},{"c":32.88,"h":32.9784,"l":32.88,"n":5,"o":32.9784,"t":"2026-10-15T09:40:00Z","v":340,"vw":32.929557},{"c":32.78,"h":32.82,"l":32.78,"n":9,"o":32.82,"t":"2026-10-15T09:45:00Z","v":722,"vw":32.797673},{"c":32.95,"h":33,"l":32.95,"n":3,"o":33,"t":"2026-10-15T09:50:00Z","v":605,"vw":32.991667},{"c":32.91,"h":32.96,"l":32.91,"n":5,"o":32.96,"t":"2026-10-15T09:55:00Z","v":657,"vw":32.93619},{"c":32.75,"h":32.9,"l":32.75,"n":7,"o":32.9,"t":"2026-10-15T10:00:00Z","v":507,"vw":32.829577},{"c":32.7,"h":32.78,"l":32.7,"n":7,"o":32.78,"t":"2026-10-15T10:05:00Z","v":2228,"vw":32.70381},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-15T10:10:00Z","v":154,"vw":32.7},{"c":32.92,"h":32.92,"l":32.84,"n":4,"o":32.84,"t":"2026-10-15T10:15:00Z","v":708,"vw":32.901538},{"c":32.61,"h":32.61,"l":32.61,"n":2,"o":32.61,"t":"2026-10-15T10:20:00Z","v":150,"vw":32.61},{"c":32.7,"h":32.7,"l":32.7,"n":3,"o":32.7,"t":"2026-10-15T10:35:00Z","v":150,"vw":32.7},{"c":32.48,"h":32.55,"l":32.48,"n":41,"o":32.55,"t":"2026-10-15T10:40:00Z","v":3903,"vw":32.527065},{"c":32.38,"h":32.47,"l":32.38,"n":48,"o":32.47,"t":"2026-10-15T10:45:00Z","v":11055,"vw":32.389939},{"c":32.6,"h":32.6,"l":32.42,"n":16,"o":32.45,"t":"2026-10-15T10:50:00Z","v":991,"vw":32.461289},{"c":32.55,"h":32.58,"l":32.5,"n":3,"o":32.5,"t":"2026-10-15T10:55:00Z","v":1294,"vw":32.542983},{"c":32.25,"h":32.6,"l":32.225,"n":98,"o":32.51,"t":"2026-10-15T11:00:00Z","v":10414,"vw":32.315897},{"c":32.23,"h":32.3099,"l":32.11,"n":59,"o":32.3099,"t":"2026-10-15T11:05:00Z","v":9447,"vw":32.1793},{"c":32.59,"h":32.59,"l":32.27,"n":48,"o":32.27,"t":"2026-10-15T11:10:00Z","v":3627,"vw":32.437446},{"c":32.59,"h":32.62,"l":32.48,"n":34,"o":32.53,"t":"2026-10-15T11:15:00Z","v":4606,"vw":32.506006},{"c":32.5,"h":32.6,"l":32.5,"n":9,"o":32.5,"t":"2026-10-15T11:20:00Z","v":3917,"vw":32.506195},{"c":32.6486,"h":32.69,"l":32.5,"n":32,"o":32.56,"t":"2026-10-15T11:25:00Z","v":10238,"vw":32.628369},{"c":32.68,"h":32.68,"l":32.64,"n":19,"o":32.64,"t":"2026-10-15T11:30:00Z","v":1722,"vw":32.674937},{"c":32.69,"h":32.77,"l":32.69,"n":23,"o":32.71,"t":"2026-10-15T11:35:00Z","v":2250,"vw":32.710866},{"c":32.75,"h":32.79,"l":32.75,"n":18,"o":32.79,"t":"2026-10-15T11:40:00Z","v":1963,"vw":32.781429},{"c":32.83,"h":32.86,"l":32.73,"n":10,"o":32.73,"t":"2026-10-15T11:45:00Z","v":1988,"vw":32.779223},{"c":32.66,"h":32.68,"l":32.63,"n":7,"o":32.63,"t":"2026-10-15T11:50:00Z","v":670,"vw":32.646},{"c":32.6,"h":32.67,"l":32.58,"n":28,"o":32.58,"t":"2026-10-15T11:55:00Z","v":9877,"vw":32.647199},{"c":32.5315,"h":32.6,"l":32.53,"n":24,"o":32.57,"t":"2026-10-15T12:00:00Z","v":3163,"vw":32.551924},{"c":32.59,"h":32.6438,"l":32.53,"n":24,"o":32.55,"t":"2026-10-15T12:05:00Z","v":3367,"vw":32.599007},{"c":32.59,"h":32.59,"l":32.52,"n":15,"o":32.52,"t":"2026-10-15T12:10:00Z","v":1353,"vw":32.569296},{"c":32.7068,"h":32.7068,"l":32.7068,"n":4,"o":32.7068,"t":"2026-10-15T12:15:00Z","v":176,"vw":32.7068},{"c":32.55,"h":32.65,"l":32.5362,"n":17,"o":32.65,"t":"2026-10-15T12:20:00Z","v":3287,"vw":32.550966},{"c":32.8,"h":32.8,"l":32.6117,"n":21,"o":32.71,"t":"2026-10-15T12:25:00Z","v":3117,"vw":32.694523},{"c":32.05,"h":32.74,"l":31.83,"n":427,"o":32.74,"t":"2026-10-15T12:30:00Z","v":29104,"vw":32.135029},{"c":32.39,"h":32.39,"l":32.0103,"n":394,"o":32.29,"t":"2026-10-15T12:35:00Z","v":39256,"vw":32.208145},{"c":32.17,"h":32.49,"l":32.16,"n":45,"o":32.1908,"t":"2026-10-15T12:40:00Z","v":6714,"vw":32.214472},{"c":32.44,"h":32.6,"l":32.0667,"n":87,"o":32.1,"t":"2026-10-15T12:45:00Z","v":12696,"vw":32.415139},{"c":32.5,"h":32.6595,"l":32.4411,"n":27,"o":32.59,"t":"2026-10-15T12:50:00Z","v":2357,"vw":32.578167},{"c":32.49,"h":32.53,"l":32.41,"n":95,"o":32.44,"t":"2026-10-15T12:55:00Z","v":9170,"vw":32.439561},{"c":32.25,"h":32.53,"l":32.23,"n":273,"o":32.5,"t":"2026-10-15T13:00:00Z","v":18759,"vw":32.415764},{"c":31.84,"h":32.25,"l":31.82,"n":87,"o":32.25,"t":"2026-10-15T13:05:00Z","v":9199,"vw":31.932663},{"c":31.88,"h":31.9183,"l":31.681,"n":119,"o":31.82,"t":"2026-10-15T13:10:00Z","v":19685,"vw":31.764596},{"c":31.89,"h":31.9623,"l":31.78,"n":76,"o":31.95,"t":"2026-10-15T13:15:00Z","v":10857,"vw":31.884988},{"c":31.67,"h":31.9,"l":31.67,"n":54,"o":31.83,"t":"2026-10-15T13:20:00Z","v":7017,"vw":31.748871},{"c":31.39,"h":31.67,"l":31.39,"n":206,"o":31.65,"t":"2026-10-15T13:25:00Z","v":31389,"vw":31.514366},{"c":30.75,"h":31.6,"l":30.75,"n":1991,"o":31.44,"t":"2026-10-15T13:30:00Z","v":296797,"vw":31.232039},{"c":31.4501,"h":31.4501,"l":30.3201,"n":1586,"o":30.8499,"t":"2026-10-15T13:35:00Z","v":288000,"vw":30.829126},{"c":31.42,"h":31.9,"l":31.2201,"n":857,"o":31.4992,"t":"2026-10-15T13:40:00Z","v":168834,"vw":31.599105},{"c":30.92,"h":31.7199,"l":30.91,"n":1260,"o":31.44,"t":"2026-10-15T13:45:00Z","v":194572,"vw":31.204339},{"c":30.2899,"h":31.0942,"l":30.25,"n":1372,"o":30.89,"t":"2026-10-15T13:50:00Z","v":213689,"vw":30.608832},{"c":30.86,"h":30.92,"l":30.08,"n":1161,"o":30.245,"t":"2026-10-15T13:55:00Z","v":206976,"vw":30.492834},{"c":31.83,"h":31.9,"l":30.76,"n":550,"o":30.76,"t":"2026-10-15T14:00:00Z","v":101151,"vw":31.481051},{"c":32.545,"h":32.545,"l":31.67,"n":440,"o":31.7749,"t":"2026-10-15T14:05:00Z","v":66709,"vw":32.139566},{"c":32.1973,"h":32.93,"l":32.11,"n":526,"o":32.58,"t":"2026-10-15T14:10:00Z","v":71408,"vw":32.61225},{"c":32.63,"h":32.6383,"l":31.9575,"n":333,"o":32.245,"t":"2026-10-15T14:15:00Z","v":96586,"vw":32.182329},{"c":32.4981,"h":32.58,"l":32.26,"n":222,"o":32.51,"t":"2026-10-15T14:20:00Z","v":27304,"vw":32.392979},{"c":32.6,"h":32.67,"l":32.3801,"n":211,"o":32.43,"t":"2026-10-15T14:25:00Z","v":28188,"vw":32.564377},{"c":32.735,"h":32.79,"l":32.29,"n":292,"o":32.56,"t":"2026-10-15T14:30:00Z","v":57849,"vw":32.463893},{"c":33.39,"h":33.39,"l":32.6,"n":342,"o":32.77,"t":"2026-10-15T14:35:00Z","v":67570,"vw":33.06358},{"c":33.72,"h":33.89,"l":33.2505,"n":718,"o":33.377,"t":"2026-10-15T14:40:00Z","v":133519,"vw":33.669615},{"c":33.97,"h":34.17,"l":33.68,"n":493,"o":33.8,"t":"2026-10-15T14:45:00Z","v":64762,"vw":33.961511},{"c":34.51,"h":34.51,"l":33.9126,"n":425,"o":33.99,"t":"2026-10-15T14:50:00Z","v":61201,"vw":34.222031},{"c":34.6499,"h":34.84,"l":34.41,"n":540,"o":34.49,"t":"2026-10-15T14:55:00Z","v":78121,"vw":34.657327},{"c":35.19,"h":35.19,"l":34.448,"n":427,"o":34.64,"t":"2026-10-15T15:00:00Z","v":78017,"vw":34.776901},{"c":35.25,"h":35.33,"l":34.9756,"n":455,"o":35.1813,"t":"2026-10-15T15:05:00Z","v":99387,"vw":35.1439},{"c":35.62,"h":35.7,"l":35.17,"n":383,"o":35.3,"t":"2026-10-15T15:10:00Z","v":65064,"vw":35.508836},{"c":35.857,"h":35.9,"l":35.5495,"n":347,"o":35.615,"t":"2026-10-15T15:15:00Z","v":58377,"vw":35.744701},{"c":36.17,"h":36.17,"l":35.7501,"n":370,"o":35.89,"t":"2026-10-15T15:20:00Z","v":49354,"vw":35.943611},{"c":36.34,"h":36.35,"l":36.05,"n":346,"o":36.17,"t":"2026-10-15T15:25:00Z","v":53992,"vw":36.193609},{"c":36.035,"h":36.44,"l":35.9124,"n":439,"o":36.4,"t":"2026-10-15T15:30:00Z","v":86473,"vw":36.039015},{"c":36.5406,"h":36.61,"l":36,"n":372,"o":36.115,"t":"2026-10-15T15:35:00Z","v":124164,"vw":36.410551},{"c":36.37,"h":36.78,"l":36.2285,"n":286,"o":36.5369,"t":"2026-10-15T15:40:00Z","v":61290,"vw":36.444586},{"c":36.375,"h":36.375,"l":36.135,"n":680,"o":36.37,"t":"2026-10-15T15:45:00Z","v":98767,"vw":36.226572},{"c":36.465,"h":36.63,"l":36.4,"n":414,"o":36.4,"t":"2026-10-15T15:50:00Z","v":89904,"vw":36.500466},{"c":36.55,"h":36.69,"l":36.41,"n":237,"o":36.54,"t":"2026-10-15T15:55:00Z","v":35283,"vw":36.541305},{"c":36.51,"h":36.94,"l":36.5,"n":298,"o":36.5837,"t":"2026-10-15T16:00:00Z","v":56486,"vw":36.688464},{"c":36.82,"h":36.82,"l":36.48,"n":217,"o":36.565,"t":"2026-10-15T16:05:00Z","v":44901,"vw":36.653186},{"c":36.73,"h":36.86,"l":36.63,"n":137,"o":36.76,"t":"2026-10-15T16:10:00Z","v":31968,"vw":36.718699},{"c":36.54,"h":36.81,"l":36.44,"n":200,"o":36.74,"t":"2026-10-15T16:15:00Z","v":28801,"vw":36.552867},{"c":36.365,"h":36.6,"l":36.35,"n":134,"o":36.525,"t":"2026-10-15T16:20:00Z","v":27529,"vw":36.500085},{"c":36.07,"h":36.4,"l":36.05,"n":409,"o":36.355,"t":"2026-10-15T16:25:00Z","v":91167,"vw":36.205147},{"c":36.04,"h":36.1399,"l":35.8916,"n":322,"o":36.1,"t":"2026-10-15T16:30:00Z","v":46950,"vw":36.002927},{"c":36.235,"h":36.4,"l":36.09,"n":152,"o":36.11,"t":"2026-10-15T16:35:00Z","v":22549,"vw":36.313974},{"c":36.365,"h":36.37,"l":36.16,"n":136,"o":36.26,"t":"2026-10-15T16:40:00Z","v":15016,"vw":36.24948},{"c":36.46,"h":36.6,"l":36.39,"n":155,"o":36.39,"t":"2026-10-15T16:45:00Z","v":26376,"vw":36.50097},{"c":36.2382,"h":36.4545,"l":36.18,"n":128,"o":36.45,"t":"2026-10-15T16:50:00Z","v":25915,"vw":36.300181},{"c":36.3,"h":36.34,"l":36.15,"n":127,"o":36.235,"t":"2026-10-15T16:55:00Z","v":15753,"vw":36.242772},{"c":36.28,"h":36.36,"l":36.17,"n":52,"o":36.32,"t":"2026-10-15T17:00:00Z","v":4912,"vw":36.266987},{"c":36.23,"h":36.335,"l":36.075,"n":97,"o":36.29,"t":"2026-10-15T17:05:00Z","v":26548,"vw":36.153271},{"c":36.5,"h":36.5,"l":36.24,"n":92,"o":36.2437,"t":"2026-10-15T17:10:00Z","v":24168,"vw":36.347229},{"c":36.73,"h":36.8915,"l":36.53,"n":188,"o":36.54,"t":"2026-10-15T17:15:00Z","v":38754,"vw":36.771098},{"c":36.5,"h":36.77,"l":36.47,"n":108,"o":36.7441,"t":"2026-10-15T17:20:00Z","v":20822,"vw":36.637688},{"c":36.49,"h":36.56,"l":36.431,"n":58,"o":36.55,"t":"2026-10-15T17:25:00Z","v":25839,"vw":36.463978},{"c":36.555,"h":36.5906,"l":36.5,"n":64,"o":36.505,"t":"2026-10-15T17:30:00Z","v":9956,"vw":36.53145},{"c":36.615,"h":36.64,"l":36.565,"n":59,"o":36.585,"t":"2026-10-15T17:35:00Z","v":8999,"vw":36.589788},{"c":36.83,"h":36.93,"l":36.61,"n":159,"o":36.61,"t":"2026-10-15T17:40:00Z","v":29049,"vw":36.828604},{"c":36.9,"h":36.98,"l":36.7806,"n":239,"o":36.7806,"t":"2026-10-15T17:45:00Z","v":38136,"vw":36.896029},{"c":36.86,"h":37.02,"l":36.855,"n":208,"o":36.91,"t":"2026-10-15T17:50:00Z","v":25967,"vw":36.94143},{"c":36.95,"h":36.98,"l":36.7837,"n":78,"o":36.8551,"t":"2026-10-15T17:55:00Z","v":10166,"vw":36.875348},{"c":36.4501,"h":36.88,"l":36.4501,"n":198,"o":36.87,"t":"2026-10-15T18:00:00Z","v":40856,"vw":36.710054},{"c":36.245,"h":36.55,"l":36.21,"n":115,"o":36.5399,"t":"2026-10-15T18:05:00Z","v":24413,"vw":36.337444},{"c":36.12,"h":36.305,"l":36.04,"n":170,"o":36.25,"t":"2026-10-15T18:10:00Z","v":25399,"vw":36.196568},{"c":36.31,"h":36.4,"l":36.13,"n":99,"o":36.165,"t":"2026-10-15T18:15:00Z","v":16790,"vw":36.266008},{"c":36.32,"h":36.4752,"l":36.28,"n":63,"o":36.33,"t":"2026-10-15T18:20:00Z","v":10014,"vw":36.325266},{"c":36.66,"h":36.66,"l":36.4,"n":80,"o":36.42,"t":"2026-10-15T18:25:00Z","v":11316,"vw":36.478447},{"c":36.85,"h":36.9,"l":36.635,"n":154,"o":36.635,"t":"2026-10-15T18:30:00Z","v":21818,"vw":36.797857},{"c":36.78,"h":37,"l":36.78,"n":161,"o":36.89,"t":"2026-10-15T18:35:00Z","v":19108,"vw":36.906423},{"c":37,"h":37.04,"l":36.765,"n":99,"o":36.77,"t":"2026-10-15T18:40:00Z","v":9829,"vw":36.932798},{"c":36.99,"h":37.05,"l":36.79,"n":201,"o":37.05,"t":"2026-10-15T18:45:00Z","v":20541,"vw":36.864154},{"c":36.825,"h":37,"l":36.81,"n":114,"o":36.965,"t":"2026-10-15T18:50:00Z","v":13640,"vw":36.897094},{"c":36.75,"h":36.865,"l":36.675,"n":142,"o":36.86,"t":"2026-10-15T18:55:00Z","v":13199,"vw":36.751682},{"c":36.9756,"h":37,"l":36.75,"n":134,"o":36.75,"t":"2026-10-15T19:00:00Z","v":28398,"vw":36.863678},{"c":36.92,"h":37.03,"l":36.88,"n":59,"o":36.96,"t":"2026-10-15T19:05:00Z","v":7035,"vw":36.933333},{"c":37.02,"h":37.05,"l":36.91,"n":192,"o":36.9885,"t":"2026-10-15T19:10:00Z","v":29163,"vw":36.967492},{"c":37.23,"h":37.24,"l":37.02,"n":199,"o":37.02,"t":"2026-10-15T19:15:00Z","v":36988,"vw":37.1638},{"c":37.38,"h":37.41,"l":37.21,"n":150,"o":37.21,"t":"2026-10-15T19:20:00Z","v":32149,"vw":37.277458},{"c":37.2085,"h":37.57,"l":37.2085,"n":144,"o":37.3471,"t":"2026-10-15T19:25:00Z","v":36716,"vw":37.456837},{"c":37.17,"h":37.28,"l":37.12,"n":95,"o":37.28,"t":"2026-10-15T19:30:00Z","v":20222,"vw":37.145863},{"c":37.46,"h":37.49,"l":37.0903,"n":169,"o":37.155,"t":"2026-10-15T19:35:00Z","v":38772,"vw":37.272792},{"c":37.44,"h":37.57,"l":37.41,"n":168,"o":37.43,"t":"2026-10-15T19:40:00Z","v":17867,"vw":37.505515},{"c":37.57,"h":37.6,"l":37.34,"n":192,"o":37.43,"t":"2026-10-15T19:45:00Z","v":24236,"vw":37.474898},{"c":37.52,"h":37.65,"l":37.47,"n":252,"o":37.5,"t":"2026-10-15T19:50:00Z","v":25644,"vw":37.579708},{"c":37.85,"h":37.88,"l":37.55,"n":601,"o":37.5737,"t":"2026-10-15T19:55:00Z","v":91270,"vw":37.739553},{"c":37.82,"h":37.855,"l":37.6517,"n":64,"o":37.855,"t":"2026-10-15T20:00:00Z","v":7378,"vw":37.748092},{"c":37.96,"h":37.99,"l":37.84,"n":62,"o":37.89,"t":"2026-10-15T20:05:00Z","v":6806,"vw":37.905373},{"c":37.89,"h":38.0221,"l":37.7266,"n":86,"o":37.989,"t":"2026-10-15T20:10:00Z","v":8404,"vw":37.859143},{"c":37.91,"h":37.91,"l":37.71,"n":18,"o":37.86,"t":"2026-10-15T20:15:00Z","v":5122,"vw":37.758571},{"c":37.83,"h":37.9472,"l":37.83,"n":35,"o":37.86,"t":"2026-10-15T20:20:00Z","v":5293,"vw":37.878529},{"c":37.88,"h":37.88,"l":37.8697,"n":4,"o":37.8697,"t":"2026-10-15T20:25:00Z","v":490,"vw":37.872869},{"c":37.89,"h":37.8957,"l":37.8525,"n":13,"o":37.8957,"t":"2026-10-15T20:30:00Z","v":3474,"vw":37.883263},{"c":37.85,"h":37.87,"l":37.85,"n":7,"o":37.8639,"t":"2026-10-15T20:35:00Z","v":1603,"vw":37.85872},{"c":37.83,"h":37.83,"l":37.65,"n":36,"o":37.8297,"t":"2026-10-15T20:40:00Z","v":5325,"vw":37.7573},{"c":36.71,"h":37.78,"l":36.25,"n":76,"o":37.68,"t":"2026-10-15T20:45:00Z","v":17830,"vw":37.290024},{"c":35.61,"h":36.68,"l":35.5,"n":70,"o":36,"t":"2026-10-15T20:50:00Z","v":8654,"vw":35.824073},{"c":35.71,"h":35.71,"l":34.85,"n":93,"o":35.55,"t":"2026-10-15T20:55:00Z","v":27210,"vw":35.2484},{"c":35.71,"h":35.8,"l":35,"n":40,"o":35.7,"t":"2026-10-15T21:00:00Z","v":5598,"vw":35.312033},{"c":36.21,"h":36.468,"l":35.9462,"n":53,"o":36,"t":"2026-10-15T21:05:00Z","v":13715,"vw":36.119342},{"c":35.97,"h":36.4,"l":35.83,"n":85,"o":36.22,"t":"2026-10-15T21:10:00Z","v":17641,"vw":36.089349},{"c":36.33,"h":36.33,"l":35.9,"n":21,"o":36.04,"t":"2026-10-15T21:15:00Z","v":12356,"vw":36.164137},{"c":36.5,"h":36.5,"l":36,"n":24,"o":36.19,"t":"2026-10-15T21:20:00Z","v":5495,"vw":36.433168},{"c":36.49,"h":36.49,"l":36.1,"n":11,"o":36.49,"t":"2026-10-15T21:25:00Z","v":1805,"vw":36.451613},{"c":36.19,"h":36.4,"l":36.18,"n":13,"o":36.4,"t":"2026-10-15T21:30:00Z","v":4467,"vw":36.204459},{"c":36.39,"h":36.39,"l":36.39,"n":3,"o":36.39,"t":"2026-10-15T21:35:00Z","v":315,"vw":36.39},{"c":36.319,"h":36.33,"l":36.3,"n":5,"o":36.3,"t":"2026-10-15T21:40:00Z","v":7660,"vw":36.319025},{"c":36.3,"h":36.39,"l":36.3,"n":18,"o":36.3,"t":"2026-10-15T21:45:00Z","v":4194,"vw":36.305826},{"c":36.47,"h":36.47,"l":36.36,"n":14,"o":36.36,"t":"2026-10-15T21:50:00Z","v":1885,"vw":36.38165},{"c":36.55,"h":36.55,"l":36.45,"n":19,"o":36.45,"t":"2026-10-15T21:55:00Z","v":4550,"vw":36.524233},{"c":36.88,"h":36.88,"l":36.56,"n":24,"o":36.56,"t":"2026-10-15T22:00:00Z","v":5755,"vw":36.724015},{"c":36.76,"h":36.8,"l":36.76,"n":9,"o":36.8,"t":"2026-10-15T22:05:00Z","v":1072,"vw":36.771961},{"c":36.74,"h":36.76,"l":36.53,"n":5,"o":36.76,"t":"2026-10-15T22:10:00Z","v":838,"vw":36.63335},{"c":36.61,"h":36.79,"l":36.61,"n":13,"o":36.79,"t":"2026-10-15T22:15:00Z","v":3427,"vw":36.744352},{"c":36.9937,"h":36.9937,"l":36.73,"n":28,"o":36.74,"t":"2026-10-15T22:20:00Z","v":5532,"vw":36.913379},{"c":37.17,"h":37.17,"l":36.94,"n":31,"o":37,"t":"2026-10-15T22:25:00Z","v":9081,"vw":37.036659},{"c":36.62,"h":37.064,"l":36.62,"n":7,"o":37.064,"t":"2026-10-15T22:30:00Z","v":1175,"vw":36.741748},{"c":36.81,"h":36.81,"l":36.79,"n":2,"o":36.79,"t":"2026-10-15T22:35:00Z","v":526,"vw":36.805209},{"c":36.82,"h":36.8318,"l":36.82,"n":2,"o":36.8318,"t":"2026-10-15T22:40:00Z","v":1200,"vw":36.829833},{"c":36.678,"h":36.678,"l":36.678,"n":2,"o":36.678,"t":"2026-10-15T22:45:00Z","v":1102,"vw":36.678},{"c":36.84,"h":36.84,"l":36.84,"n":2,"o":36.84,"t":"2026-10-15T22:55:00Z","v":200,"vw":36.84},{"c":36.65,"h":36.65,"l":36.65,"n":2,"o":36.65,"t":"2026-10-15T23:00:00Z","v":300,"vw":36.65},{"c":36.78,"h":36.94,"l":36.55,"n":28,"o":36.63,"t":"2026-10-15T23:05:00Z","v":3659,"vw":36.677978},{"c":36.6222,"h":36.6222,"l":36.6222,"n":1,"o":36.6222,"t":"2026-10-15T23:10:00Z","v":920,"vw":36.6222},{"c":36.5977,"h":36.62,"l":36.54,"n":16,"o":36.62,"t":"2026-10-15T23:15:00Z","v":3169,"vw":36.571304},{"c":36.43,"h":36.61,"l":36.43,"n":17,"o":36.5,"t":"2026-10-15T23:20:00Z","v":8114,"vw":36.498978},{"c":36.49,"h":36.49,"l":36.46,"n":4,"o":36.46,"t":"2026-10-15T23:25:00Z","v":802,"vw":36.48027},{"c":36.6,"h":36.6,"l":36.6,"n":4,"o":36.6,"t":"2026-10-15T23:30:00Z","v":1255,"vw":36.6},{"c":36.46,"h":36.55,"l":36.46,"n":25,"o":36.49,"t":"2026-10-15T23:35:00Z","v":3457,"vw":36.51012},{"c":36.3,"h":36.45,"l":36.3,"n":23,"o":36.45,"t":"2026-10-15T23:40:00Z","v":4362,"vw":36.384104},{"c":36.18,"h":36.2,"l":36.18,"n":13,"o":36.2,"t":"2026-10-15T23:45:00Z","v":1840,"vw":36.186918},{"c":36.6,"h":36.6,"l":36.4,"n":20,"o":36.4,"t":"2026-10-15T23:50:00Z","v":3333,"vw":36.444156},{"c":36.5485,"h":36.5691,"l":36.47,"n":7,"o":36.47,"t":"2026-10-15T23:55:00Z","v":1608,"vw":36.546393},{"c":35.83,"h":36.74,"l":35.7,"n":696,"o":36.03,"t":"2026-10-16T08:00:00Z","v":55773,"vw":36.0776},{"c":35.85,"h":36.4,"l":35.85,"n":31,"o":35.91,"t":"2026-10-16T08:05:00Z","v":7725,"vw":35.892191},{"c":35.7529,"h":35.85,"l":35.7529,"n":23,"o":35.83,"t":"2026-10-16T08:10:00Z","v":1408,"vw":35.809119},{"c":35.79,"h":35.85,"l":35.7,"n":26,"o":35.83,"t":"2026-10-16T08:15:00Z","v":3331,"vw":35.813503},{"c":35.75,"h":35.79,"l":35.75,"n":3,"o":35.79,"t":"2026-10-16T08:20:00Z","v":580,"vw":35.779091},{"c":35.99,"h":35.99,"l":35.88,"n":16,"o":35.88,"t":"2026-10-16T08:25:00Z","v":884,"vw":35.97625},{"c":36.03,"h":36.0362,"l":36,"n":8,"o":36,"t":"2026-10-16T08:30:00Z","v":1097,"vw":36.025333},{"c":36.05,"h":36.05,"l":36.03,"n":15,"o":36.03,"t":"2026-10-16T08:35:00Z","v":687,"vw":36.04},{"c":36.2,"h":36.2,"l":36,"n":4,"o":36,"t":"2026-10-16T08:40:00Z","v":735,"vw":36.063437},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-16T08:45:00Z","v":400,"vw":36},{"c":36,"h":36.1,"l":36,"n":5,"o":36.1,"t":"2026-10-16T08:50:00Z","v":1989,"vw":36.018692},{"c":36.01,"h":36.01,"l":36,"n":5,"o":36,"t":"2026-10-16T08:55:00Z","v":880,"vw":36.001172},{"c":35.7,"h":36,"l":35.7,"n":23,"o":36,"t":"2026-10-16T09:00:00Z","v":2370,"vw":35.796585},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-16T09:05:00Z","v":900,"vw":35.79},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-16T09:10:00Z","v":100,"vw":35.95},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-16T09:15:00Z","v":625,"vw":35.8},{"c":35.69,"h":35.83,"l":35.69,"n":5,"o":35.83,"t":"2026-10-16T09:20:00Z","v":733,"vw":35.770256},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-16T09:25:00Z","v":136,"vw":35.8},{"c":35.7,"h":35.7,"l":35.7,"n":3,"o":35.7,"t":"2026-10-16T09:30:00Z","v":220,"vw":35.7},{"c":35.7,"h":35.8,"l":35.7,"n":2,"o":35.8,"t":"2026-10-16T09:35:00Z","v":974,"vw":35.779466},{"c":35.6,"h":35.73,"l":35.6,"n":13,"o":35.73,"t":"2026-10-16T09:40:00Z","v":3036,"vw":35.646016},{"c":35.81,"h":35.81,"l":35.5,"n":4,"o":35.55,"t":"2026-10-16T09:45:00Z","v":413,"vw":35.60198},{"c":35.4174,"h":35.4174,"l":35.4174,"n":4,"o":35.4174,"t":"2026-10-16T09:55:00Z","v":201,"vw":35.4174},{"c":35.44,"h":35.44,"l":35.1276,"n":17,"o":35.4,"t":"2026-10-16T10:00:00Z","v":4231,"vw":35.169669},{"c":35.29,"h":35.29,"l":35.08,"n":44,"o":35.12,"t":"2026-10-16T10:05:00Z","v":2790,"vw":35.140561},{"c":35.46,"h":35.46,"l":35.13,"n":21,"o":35.13,"t":"2026-10-16T10:10:00Z","v":3160,"vw":35.354214},{"c":35.31,"h":35.31,"l":35.2,"n":2,"o":35.2,"t":"2026-10-16T10:15:00Z","v":408,"vw":35.229118},{"c":35.46,"h":35.46,"l":35.46,"n":4,"o":35.46,"t":"2026-10-16T10:20:00Z","v":236,"vw":35.46},{"c":35.4,"h":35.42,"l":35.39,"n":10,"o":35.39,"t":"2026-10-16T10:25:00Z","v":1208,"vw":35.407656},{"c":35.61,"h":35.61,"l":35.5,"n":36,"o":35.5,"t":"2026-10-16T10:30:00Z","v":5657,"vw":35.531716},{"c":35.6591,"h":35.76,"l":35.6591,"n":8,"o":35.75,"t":"2026-10-16T10:35:00Z","v":3270,"vw":35.74273},{"c":35.79,"h":35.79,"l":35.68,"n":11,"o":35.68,"t":"2026-10-16T10:40:00Z","v":722,"vw":35.764771},{"c":35.5,"h":35.78,"l":35.5,"n":4,"o":35.78,"t":"2026-10-16T10:45:00Z","v":602,"vw":35.558947},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-10-16T10:55:00Z","v":500,"vw":35.52},{"c":35.88,"h":35.88,"l":35.56,"n":35,"o":35.88,"t":"2026-10-16T11:00:00Z","v":5569,"vw":35.734728},{"c":35.8594,"h":35.88,"l":35.741,"n":27,"o":35.85,"t":"2026-10-16T11:05:00Z","v":4886,"vw":35.858329},{"c":36.27,"h":36.27,"l":35.7,"n":96,"o":35.7,"t":"2026-10-16T11:10:00Z","v":18743,"vw":36.093477},{"c":35.99,"h":36.22,"l":35.2,"n":155,"o":36.22,"t":"2026-10-16T11:15:00Z","v":33521,"vw":35.610252},{"c":35.2996,"h":35.78,"l":35.2,"n":48,"o":35.65,"t":"2026-10-16T11:20:00Z","v":15808,"vw":35.4228},{"c":36.01,"h":36.09,"l":35.11,"n":113,"o":35.29,"t":"2026-10-16T11:25:00Z","v":27916,"vw":35.511426},{"c":36.035,"h":36.09,"l":35.98,"n":97,"o":35.98,"t":"2026-10-16T11:30:00Z","v":27815,"vw":36.032964},{"c":35.9132,"h":36.16,"l":35.9132,"n":45,"o":36.09,"t":"2026-10-16T11:35:00Z","v":12912,"vw":36.043154},{"c":36,"h":36.06,"l":35.8755,"n":32,"o":35.9,"t":"2026-10-16T11:40:00Z","v":8373,"vw":35.926069},{"c":36.0997,"h":36.0997,"l":35.9,"n":35,"o":36,"t":"2026-10-16T11:45:00Z","v":9162,"vw":35.994131},{"c":35.9383,"h":36.0024,"l":35.9383,"n":6,"o":36.0024,"t":"2026-10-16T11:50:00Z","v":539,"vw":35.990306},{"c":35.9,"h":35.9,"l":35.82,"n":15,"o":35.9,"t":"2026-10-16T11:55:00Z","v":3032,"vw":35.850123},{"c":35.6721,"h":36.01,"l":35.6,"n":57,"o":35.97,"t":"2026-10-16T12:00:00Z","v":9782,"vw":35.900097},{"c":35.55,"h":35.591,"l":35.4283,"n":50,"o":35.59,"t":"2026-10-16T12:05:00Z","v":10106,"vw":35.531015},{"c":35.51,"h":35.72,"l":35.4565,"n":8,"o":35.72,"t":"2026-10-16T12:10:00Z","v":458,"vw":35.537391},{"c":35.7,"h":35.7,"l":35.33,"n":38,"o":35.4,"t":"2026-10-16T12:15:00Z","v":5440,"vw":35.434651},{"c":35.79,"h":35.8299,"l":35.63,"n":25,"o":35.63,"t":"2026-10-16T12:20:00Z","v":11570,"vw":35.720129},{"c":35.77,"h":35.77,"l":35.7,"n":8,"o":35.7,"t":"2026-10-16T12:25:00Z","v":504,"vw":35.745617},{"c":35.75,"h":35.8,"l":35.75,"n":8,"o":35.78,"t":"2026-10-16T12:30:00Z","v":1191,"vw":35.79},{"c":35.7,"h":35.7,"l":35.7,"n":4,"o":35.7,"t":"2026-10-16T12:35:00Z","v":1106,"vw":35.7},{"c":35.4,"h":35.64,"l":35.4,"n":8,"o":35.64,"t":"2026-10-16T12:40:00Z","v":324,"vw":35.544},{"c":35.0753,"h":35.44,"l":35.0753,"n":46,"o":35.44,"t":"2026-10-16T12:45:00Z","v":3115,"vw":35.176101},{"c":35.14,"h":35.21,"l":35.1,"n":56,"o":35.21,"t":"2026-10-16T12:50:00Z","v":4486,"vw":35.138903},{"c":35.1705,"h":35.3899,"l":35.1705,"n":24,"o":35.2739,"t":"2026-10-16T12:55:00Z","v":4341,"vw":35.237856},{"c":35.21,"h":35.3,"l":35.21,"n":6,"o":35.28,"t":"2026-10-16T13:00:00Z","v":841,"vw":35.238643},{"c":35.22,"h":35.3185,"l":35.2,"n":14,"o":35.2,"t":"2026-10-16T13:05:00Z","v":4458,"vw":35.253305},{"c":35.48,"h":35.5,"l":35.29,"n":20,"o":35.29,"t":"2026-10-16T13:10:00Z","v":3117,"vw":35.380506},{"c":35.44,"h":35.5,"l":35.39,"n":32,"o":35.5,"t":"2026-10-16T13:15:00Z","v":3756,"vw":35.409629},{"c":35.48,"h":35.52,"l":35.4,"n":17,"o":35.44,"t":"2026-10-16T13:20:00Z","v":1986,"vw":35.459424},{"c":35.05,"h":35.48,"l":35.01,"n":46,"o":35.3427,"t":"2026-10-16T13:25:00Z","v":4013,"vw":35.298871},{"c":34.47,"h":35.56,"l":34.3,"n":704,"o":35.1,"t":"2026-10-16T13:30:00Z","v":137164,"vw":34.90327},{"c":34.98,"h":35.035,"l":34.45,"n":436,"o":34.6126,"t":"2026-10-16T13:35:00Z","v":56316,"vw":34.75271},{"c":34.71,"h":35.0273,"l":34.4,"n":557,"o":34.93,"t":"2026-10-16T13:40:00Z","v":121377,"vw":34.640181},{"c":34.37,"h":34.76,"l":34.04,"n":487,"o":34.69,"t":"2026-10-16T13:45:00Z","v":63774,"vw":34.281944},{"c":34.515,"h":34.5899,"l":33.6501,"n":553,"o":34.3,"t":"2026-10-16T13:50:00Z","v":81874,"vw":33.998781},{"c":34.72,"h":34.969,"l":34.66,"n":315,"o":34.66,"t":"2026-10-16T13:55:00Z","v":60168,"vw":34.858145},{"c":34.82,"h":34.87,"l":34.3,"n":266,"o":34.705,"t":"2026-10-16T14:00:00Z","v":44373,"vw":34.595285},{"c":34.8,"h":34.88,"l":34.54,"n":162,"o":34.72,"t":"2026-10-16T14:05:00Z","v":32192,"vw":34.710707},{"c":35.07,"h":35.19,"l":34.525,"n":270,"o":34.7,"t":"2026-10-16T14:10:00Z","v":61692,"vw":34.932514},{"c":35.49,"h":35.49,"l":35.03,"n":371,"o":35.14,"t":"2026-10-16T14:15:00Z","v":64258,"vw":35.303685},{"c":35.375,"h":35.5539,"l":35.19,"n":260,"o":35.5,"t":"2026-10-16T14:20:00Z","v":55139,"vw":35.385549},{"c":34.93,"h":35.38,"l":34.9145,"n":246,"o":35.35,"t":"2026-10-16T14:25:00Z","v":50745,"vw":35.100434},{"c":35.14,"h":35.27,"l":34.99,"n":117,"o":35.06,"t":"2026-10-16T14:30:00Z","v":14848,"vw":35.169242},{"c":34.8,"h":35.19,"l":34.78,"n":214,"o":35.18,"t":"2026-10-16T14:35:00Z","v":17178,"vw":35.009705},{"c":34.8187,"h":34.9054,"l":34.6287,"n":180,"o":34.82,"t":"2026-10-16T14:40:00Z","v":15596,"vw":34.749031},{"c":34.76,"h":34.8168,"l":34.6201,"n":144,"o":34.77,"t":"2026-10-16T14:45:00Z","v":7113,"vw":34.740966},{"c":33.71,"h":34.74,"l":33.6801,"n":476,"o":34.74,"t":"2026-10-16T14:50:00Z","v":73334,"vw":33.993905},{"c":33.2977,"h":33.77,"l":33.26,"n":564,"o":33.7201,"t":"2026-10-16T14:55:00Z","v":88140,"vw":33.500842},{"c":33.415,"h":33.4788,"l":33.18,"n":296,"o":33.26,"t":"2026-10-16T15:00:00Z","v":50330,"vw":33.32527},{"c":32.8488,"h":33.405,"l":32.7599,"n":631,"o":33.3727,"t":"2026-10-16T15:05:00Z","v":127841,"vw":32.988648},{"c":33.215,"h":33.3463,"l":32.8112,"n":360,"o":32.8112,"t":"2026-10-16T15:10:00Z","v":86306,"vw":33.096139},{"c":32.875,"h":33.2499,"l":32.81,"n":256,"o":33.2,"t":"2026-10-16T15:15:00Z","v":47563,"vw":33.059084},{"c":32.845,"h":32.9435,"l":32.6502,"n":214,"o":32.9001,"t":"2026-10-16T15:20:00Z","v":30998,"vw":32.823851},{"c":32.985,"h":33,"l":32.87,"n":189,"o":32.89,"t":"2026-10-16T15:25:00Z","v":46553,"vw":32.946704},{"c":33.0599,"h":33.1199,"l":32.9406,"n":209,"o":32.97,"t":"2026-10-16T15:30:00Z","v":23796,"vw":33.040638},{"c":33,"h":33.1,"l":32.94,"n":112,"o":33.02,"t":"2026-10-16T15:35:00Z","v":5468,"vw":33.027181},{"c":32.9,"h":33.1,"l":32.9,"n":88,"o":33.0999,"t":"2026-10-16T15:40:00Z","v":7576,"vw":32.997535},{"c":32.38,"h":33,"l":32.35,"n":518,"o":32.9,"t":"2026-10-16T15:45:00Z","v":49182,"vw":32.520853},{"c":31.6885,"h":32.32,"l":31.63,"n":675,"o":32.32,"t":"2026-10-16T15:50:00Z","v":111008,"vw":31.973612},{"c":31.4,"h":31.85,"l":31.331,"n":577,"o":31.72,"t":"2026-10-16T15:55:00Z","v":147109,"vw":31.58301},{"c":31.1,"h":31.3525,"l":31,"n":579,"o":31.35,"t":"2026-10-16T16:00:00Z","v":79389,"vw":31.111464},{"c":30.86,"h":31.1216,"l":30.846,"n":510,"o":31.056,"t":"2026-10-16T16:05:00Z","v":81247,"vw":30.985899},{"c":31.51,"h":31.51,"l":30.88,"n":508,"o":30.905,"t":"2026-10-16T16:10:00Z","v":101786,"vw":31.188516},{"c":31.3263,"h":31.59,"l":31.22,"n":373,"o":31.48,"t":"2026-10-16T16:15:00Z","v":38559,"vw":31.448166},{"c":31.365,"h":31.5641,"l":31.32,"n":243,"o":31.36,"t":"2026-10-16T16:20:00Z","v":45875,"vw":31.403468},{"c":31.3499,"h":31.4595,"l":31.251,"n":151,"o":31.37,"t":"2026-10-16T16:25:00Z","v":24909,"vw":31.360235},{"c":31.02,"h":31.35,"l":31.0105,"n":221,"o":31.35,"t":"2026-10-16T16:30:00Z","v":44216,"vw":31.191148},{"c":31.1142,"h":31.1899,"l":30.911,"n":241,"o":31.05,"t":"2026-10-16T16:35:00Z","v":31272,"vw":31.034704},{"c":31.14,"h":31.14,"l":30.94,"n":171,"o":31.06,"t":"2026-10-16T16:40:00Z","v":33421,"vw":31.007995},{"c":30.94,"h":31.32,"l":30.8701,"n":294,"o":31.14,"t":"2026-10-16T16:45:00Z","v":52458,"vw":31.067202},{"c":30.9675,"h":30.98,"l":30.85,"n":202,"o":30.94,"t":"2026-10-16T16:50:00Z","v":22049,"vw":30.905037},{"c":30.89,"h":30.995,"l":30.77,"n":236,"o":30.995,"t":"2026-10-16T16:55:00Z","v":28819,"vw":30.869456},{"c":30.79,"h":30.9243,"l":30.79,"n":452,"o":30.9243,"t":"2026-10-16T17:00:00Z","v":152797,"vw":30.841723},{"c":30.7726,"h":30.81,"l":30.575,"n":315,"o":30.81,"t":"2026-10-16T17:05:00Z","v":50622,"vw":30.710309},{"c":30.6,"h":30.7199,"l":30.5072,"n":181,"o":30.7199,"t":"2026-10-16T17:10:00Z","v":39734,"vw":30.619562},{"c":30.2907,"h":30.545,"l":30.22,"n":372,"o":30.545,"t":"2026-10-16T17:15:00Z","v":64323,"vw":30.365552},{"c":30.72,"h":30.78,"l":30.35,"n":240,"o":30.35,"t":"2026-10-16T17:20:00Z","v":49777,"vw":30.599951},{"c":30.84,"h":30.88,"l":30.5301,"n":166,"o":30.645,"t":"2026-10-16T17:25:00Z","v":31651,"vw":30.736925},{"c":31.13,"h":31.15,"l":30.76,"n":289,"o":30.76,"t":"2026-10-16T17:30:00Z","v":36196,"vw":30.934564},{"c":30.75,"h":31.285,"l":30.73,"n":317,"o":31.142,"t":"2026-10-16T17:35:00Z","v":104439,"vw":31.050773},{"c":30.9,"h":31.3445,"l":30.711,"n":211,"o":30.711,"t":"2026-10-16T17:40:00Z","v":48995,"vw":31.067414},{"c":30.69,"h":30.9873,"l":30.601,"n":200,"o":30.87,"t":"2026-10-16T17:45:00Z","v":41739,"vw":30.720472},{"c":30.635,"h":30.66,"l":30.55,"n":162,"o":30.65,"t":"2026-10-16T17:50:00Z","v":32261,"vw":30.587912},{"c":30.48,"h":30.728,"l":30.4,"n":228,"o":30.6695,"t":"2026-10-16T17:55:00Z","v":37508,"vw":30.491375},{"c":30.325,"h":30.53,"l":30.2301,"n":297,"o":30.4693,"t":"2026-10-16T18:00:00Z","v":34576,"vw":30.344198},{"c":30.5114,"h":30.68,"l":30.31,"n":190,"o":30.36,"t":"2026-10-16T18:05:00Z","v":23481,"vw":30.53242},{"c":30.6197,"h":30.82,"l":30.435,"n":115,"o":30.525,"t":"2026-10-16T18:10:00Z","v":20548,"vw":30.587917},{"c":30.6,"h":30.69,"l":30.47,"n":157,"o":30.63,"t":"2026-10-16T18:15:00Z","v":15300,"vw":30.573106},{"c":30.84,"h":30.915,"l":30.54,"n":128,"o":30.54,"t":"2026-10-16T18:20:00Z","v":28896,"vw":30.70988},{"c":30.56,"h":30.8407,"l":30.455,"n":202,"o":30.8407,"t":"2026-10-16T18:25:00Z","v":25457,"vw":30.64015},{"c":30.5,"h":30.535,"l":30.4283,"n":136,"o":30.5,"t":"2026-10-16T18:30:00Z","v":12855,"vw":30.473639},{"c":30.45,"h":30.52,"l":30.36,"n":224,"o":30.45,"t":"2026-10-16T18:35:00Z","v":24817,"vw":30.431206},{"c":30.0512,"h":30.52,"l":29.8101,"n":1073,"o":30.52,"t":"2026-10-16T18:40:00Z","v":119869,"vw":30.081203},{"c":30.1,"h":30.24,"l":29.88,"n":250,"o":30.11,"t":"2026-10-16T18:45:00Z","v":26192,"vw":30.024837},{"c":29.68,"h":30.17,"l":29.6,"n":353,"o":30.17,"t":"2026-10-16T18:50:00Z","v":33179,"vw":29.801112},{"c":29.71,"h":29.7194,"l":29.3001,"n":671,"o":29.635,"t":"2026-10-16T18:55:00Z","v":81579,"vw":29.560222},{"c":29.36,"h":29.72,"l":29.36,"n":392,"o":29.65,"t":"2026-10-16T19:00:00Z","v":60253,"vw":29.538982},{"c":29.509,"h":29.525,"l":29.2,"n":254,"o":29.375,"t":"2026-10-16T19:05:00Z","v":31331,"vw":29.295745},{"c":29.99,"h":30.02,"l":29.49,"n":274,"o":29.49,"t":"2026-10-16T19:10:00Z","v":41088,"vw":29.837059},{"c":29.835,"h":30,"l":29.5301,"n":312,"o":29.96,"t":"2026-10-16T19:15:00Z","v":39576,"vw":29.816108},{"c":30,"h":30,"l":29.71,"n":167,"o":29.82,"t":"2026-10-16T19:20:00Z","v":23996,"vw":29.869097},{"c":30.126,"h":30.1706,"l":29.98,"n":308,"o":29.99,"t":"2026-10-16T19:25:00Z","v":55476,"vw":30.090055},{"c":29.74,"h":30.245,"l":29.675,"n":429,"o":30.11,"t":"2026-10-16T19:30:00Z","v":57952,"vw":29.924489},{"c":29.8,"h":29.886,"l":29.66,"n":242,"o":29.78,"t":"2026-10-16T19:35:00Z","v":42229,"vw":29.724533},{"c":29.825,"h":29.905,"l":29.71,"n":423,"o":29.71,"t":"2026-10-16T19:40:00Z","v":46141,"vw":29.807199},{"c":30.37,"h":30.4,"l":29.82,"n":434,"o":29.83,"t":"2026-10-16T19:45:00Z","v":70211,"vw":30.124907},{"c":30.5196,"h":30.61,"l":30.3,"n":475,"o":30.38,"t":"2026-10-16T19:50:00Z","v":56160,"vw":30.45789},{"c":30.57,"h":30.6463,"l":30.3501,"n":778,"o":30.51,"t":"2026-10-16T19:55:00Z","v":107813,"vw":30.474334},{"c":30.5277,"h":30.6,"l":30.4,"n":68,"o":30.56,"t":"2026-10-16T20:00:00Z","v":12453,"vw":30.547372},{"c":30.68,"h":30.68,"l":30.4908,"n":68,"o":30.4908,"t":"2026-10-16T20:05:00Z","v":8507,"vw":30.566456},{"c":30.63,"h":30.769,"l":30.63,"n":98,"o":30.66,"t":"2026-10-16T20:10:00Z","v":5535,"vw":30.701899},{"c":30.7,"h":30.75,"l":30.599,"n":24,"o":30.65,"t":"2026-10-16T20:15:00Z","v":4298,"vw":30.659846},{"c":30.6754,"h":30.7,"l":30.6754,"n":8,"o":30.7,"t":"2026-10-16T20:20:00Z","v":819,"vw":30.68407},{"c":30.49,"h":30.6,"l":30.49,"n":20,"o":30.6,"t":"2026-10-16T20:25:00Z","v":1094,"vw":30.54015},{"c":30.57,"h":30.61,"l":30.5,"n":18,"o":30.54,"t":"2026-10-16T20:30:00Z","v":4924,"vw":30.587338},{"c":30.7403,"h":30.7403,"l":30.69,"n":13,"o":30.69,"t":"2026-10-16T20:35:00Z","v":1181,"vw":30.7196},{"c":30.6991,"h":30.76,"l":30.6861,"n":14,"o":30.76,"t":"2026-10-16T20:40:00Z","v":922,"vw":30.708363},{"c":30.62,"h":30.68,"l":30.62,"n":5,"o":30.68,"t":"2026-10-16T20:45:00Z","v":1039,"vw":30.625917},{"c":30.7017,"h":30.7017,"l":30.68,"n":5,"o":30.68,"t":"2026-10-16T20:50:00Z","v":340,"vw":30.687233},{"c":30.7,"h":30.7,"l":30.7,"n":21,"o":30.7,"t":"2026-10-16T20:55:00Z","v":790,"vw":30.7},{"c":30.55,"h":30.7,"l":30.55,"n":14,"o":30.7,"t":"2026-10-16T21:00:00Z","v":1607,"vw":30.632143},{"c":30.52,"h":30.74,"l":30.5,"n":5,"o":30.74,"t":"2026-10-16T21:05:00Z","v":563,"vw":30.550739},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-16T21:10:00Z","v":259,"vw":30.55},{"c":30.719,"h":30.75,"l":30.7159,"n":9,"o":30.75,"t":"2026-10-16T21:15:00Z","v":1164,"vw":30.733585},{"c":30.5732,"h":30.68,"l":30.55,"n":11,"o":30.68,"t":"2026-10-16T21:25:00Z","v":15983,"vw":30.557162},{"c":30.5511,"h":30.72,"l":30.5511,"n":11,"o":30.57,"t":"2026-10-16T21:30:00Z","v":858,"vw":30.603247},{"c":30.6,"h":30.6,"l":30.6,"n":8,"o":30.6,"t":"2026-10-16T21:35:00Z","v":270,"vw":30.6},{"c":30.65,"h":30.65,"l":30.56,"n":8,"o":30.56,"t":"2026-10-16T21:40:00Z","v":383,"vw":30.599301},{"c":30.4,"h":30.66,"l":30.4,"n":32,"o":30.66,"t":"2026-10-16T21:45:00Z","v":2145,"vw":30.52228},{"c":30.29,"h":30.45,"l":30.29,"n":56,"o":30.45,"t":"2026-10-16T21:50:00Z","v":1666,"vw":30.379592},{"c":30.3,"h":30.3,"l":30.3,"n":3,"o":30.3,"t":"2026-10-16T21:55:00Z","v":387,"vw":30.3},{"c":30.41,"h":30.41,"l":30.3,"n":15,"o":30.35,"t":"2026-10-16T22:00:00Z","v":905,"vw":30.357787},{"c":30.47,"h":30.4759,"l":30.47,"n":5,"o":30.4759,"t":"2026-10-16T22:05:00Z","v":269,"vw":30.472994},{"c":30.42,"h":30.42,"l":30.42,"n":2,"o":30.42,"t":"2026-10-16T22:10:00Z","v":112,"vw":30.42},{"c":30.43,"h":30.44,"l":30.3,"n":4,"o":30.44,"t":"2026-10-16T22:15:00Z","v":850,"vw":30.367824},{"c":30.45,"h":30.45,"l":30.37,"n":6,"o":30.37,"t":"2026-10-16T22:20:00Z","v":515,"vw":30.403333},{"c":30.44,"h":30.496,"l":30.4,"n":11,"o":30.4,"t":"2026-10-16T22:25:00Z","v":1928,"vw":30.457818},{"c":30.2,"h":30.44,"l":30.2,"n":35,"o":30.39,"t":"2026-10-16T22:30:00Z","v":2532,"vw":30.364335},{"c":30.26,"h":30.3199,"l":30.26,"n":4,"o":30.3199,"t":"2026-10-16T22:35:00Z","v":241,"vw":30.294519},{"c":30.28,"h":30.37,"l":30.2616,"n":14,"o":30.2616,"t":"2026-10-16T22:40:00Z","v":1690,"vw":30.327707},{"c":30.26,"h":30.35,"l":30.26,"n":20,"o":30.3,"t":"2026-10-16T22:45:00Z","v":3486,"vw":30.279403},{"c":30.39,"h":30.39,"l":30.26,"n":18,"o":30.26,"t":"2026-10-16T22:50:00Z","v":1525,"vw":30.354914},{"c":30.3281,"h":30.3281,"l":30.3281,"n":2,"o":30.3281,"t":"2026-10-16T22:55:00Z","v":500,"vw":30.3281},{"c":30.33,"h":30.33,"l":30.22,"n":12,"o":30.28,"t":"2026-10-16T23:00:00Z","v":2286,"vw":30.299788},{"c":30.33,"h":30.33,"l":30.16,"n":11,"o":30.21,"t":"2026-10-16T23:05:00Z","v":1424,"vw":30.230266},{"c":30.28,"h":30.28,"l":30.16,"n":16,"o":30.27,"t":"2026-10-16T23:10:00Z","v":1975,"vw":30.246842},{"c":30.26,"h":30.28,"l":30.2,"n":14,"o":30.2,"t":"2026-10-16T23:15:00Z","v":839,"vw":30.23125},{"c":30.1,"h":30.1,"l":30.1,"n":7,"o":30.1,"t":"2026-10-16T23:20:00Z","v":753,"vw":30.1},{"c":30.2,"h":30.2,"l":30.0372,"n":30,"o":30.11,"t":"2026-10-16T23:25:00Z","v":3259,"vw":30.122133},{"c":30,"h":30.2,"l":30,"n":19,"o":30.2,"t":"2026-10-16T23:30:00Z","v":6563,"vw":30.010638},{"c":29.754,"h":30.12,"l":29.754,"n":43,"o":30.12,"t":"2026-10-16T23:35:00Z","v":6334,"vw":30.016142},{"c":29.94,"h":29.94,"l":29.94,"n":9,"o":29.94,"t":"2026-10-16T23:40:00Z","v":500,"vw":29.94},{"c":29.93,"h":30.2217,"l":29.93,"n":12,"o":30.2217,"t":"2026-10-16T23:45:00Z","v":636,"vw":30.002089},{"c":29.96,"h":30.14,"l":29.96,"n":17,"o":30.09,"t":"2026-10-16T23:50:00Z","v":1782,"vw":30.10155},{"c":29.8602,"h":30,"l":29.8602,"n":46,"o":30,"t":"2026-10-16T23:55:00Z","v":4075,"vw":29.912521},{"c":31.74,"h":32.47,"l":31.74,"n":799,"o":31.94,"t":"2026-10-19T08:00:00Z","v":109555,"vw":32.133654},{"c":31.76,"h":31.76,"l":31.5882,"n":60,"o":31.7046,"t":"2026-10-19T08:05:00Z","v":9698,"vw":31.682528},{"c":31.72,"h":31.799,"l":31.52,"n":14,"o":31.52,"t":"2026-10-19T08:10:00Z","v":1753,"vw":31.678591},{"c":32,"h":32,"l":31.72,"n":30,"o":31.74,"t":"2026-10-19T08:15:00Z","v":4620,"vw":31.768392},{"c":31.6529,"h":32,"l":31.6529,"n":16,"o":32,"t":"2026-10-19T08:20:00Z","v":2165,"vw":31.823504},{"c":31.75,"h":31.75,"l":31.7,"n":7,"o":31.7001,"t":"2026-10-19T08:25:00Z","v":6125,"vw":31.746872},{"c":31.67,"h":31.79,"l":31.67,"n":9,"o":31.79,"t":"2026-10-19T08:30:00Z","v":2535,"vw":31.720213},{"c":31.85,"h":31.85,"l":31.74,"n":21,"o":31.74,"t":"2026-10-19T08:35:00Z","v":3863,"vw":31.773798},{"c":31.9,"h":31.92,"l":31.9,"n":18,"o":31.92,"t":"2026-10-19T08:40:00Z","v":2671,"vw":31.907634},{"c":31.92,"h":31.92,"l":31.91,"n":2,"o":31.91,"t":"2026-10-19T08:45:00Z","v":300,"vw":31.913333},{"c":31.755,"h":31.8,"l":31.75,"n":38,"o":31.8,"t":"2026-10-19T08:50:00Z","v":6566,"vw":31.767106},{"c":31.7,"h":31.85,"l":31.7,"n":14,"o":31.76,"t":"2026-10-19T08:55:00Z","v":14264,"vw":31.790927},{"c":31.69,"h":31.69,"l":31.62,"n":15,"o":31.62,"t":"2026-10-19T09:00:00Z","v":923,"vw":31.677719},{"c":31.73,"h":31.73,"l":31.73,"n":3,"o":31.73,"t":"2026-10-19T09:05:00Z","v":555,"vw":31.73},{"c":31.81,"h":31.81,"l":31.73,"n":9,"o":31.74,"t":"2026-10-19T09:10:00Z","v":545,"vw":31.758333},{"c":32,"h":32,"l":31.92,"n":15,"o":31.94,"t":"2026-10-19T09:20:00Z","v":1852,"vw":31.949262},{"c":32,"h":32.07,"l":32,"n":9,"o":32.06,"t":"2026-10-19T09:25:00Z","v":986,"vw":32.054167},{"c":32.26,"h":32.26,"l":32.14,"n":25,"o":32.15,"t":"2026-10-19T09:35:00Z","v":4144,"vw":32.183044},{"c":32.25,"h":32.25,"l":32.2486,"n":8,"o":32.2486,"t":"2026-10-19T09:40:00Z","v":274,"vw":32.2493},{"c":32.28,"h":32.28,"l":32.16,"n":13,"o":32.25,"t":"2026-10-19T09:45:00Z","v":4225,"vw":32.24747},{"c":32.24,"h":32.27,"l":32.2,"n":38,"o":32.25,"t":"2026-10-19T09:50:00Z","v":3618,"vw":32.238399},{"c":32.01,"h":32.18,"l":32.0003,"n":21,"o":32.18,"t":"2026-10-19T09:55:00Z","v":2223,"vw":32.096266},{"c":32,"h":32.01,"l":32,"n":22,"o":32.01,"t":"2026-10-19T10:00:00Z","v":3339,"vw":32.002429},{"c":31.8556,"h":31.8556,"l":31.8556,"n":2,"o":31.8556,"t":"2026-10-19T10:05:00Z","v":620,"vw":31.8556},{"c":32.02,"h":32.02,"l":31.89,"n":11,"o":31.92,"t":"2026-10-19T10:10:00Z","v":1221,"vw":31.924178},{"c":31.81,"h":31.9616,"l":31.81,"n":28,"o":31.9616,"t":"2026-10-19T10:15:00Z","v":4080,"vw":31.833913},{"c":31.5207,"h":31.68,"l":31.5207,"n":26,"o":31.68,"t":"2026-10-19T10:20:00Z","v":2374,"vw":31.583684},{"c":31.23,"h":31.55,"l":31.23,"n":61,"o":31.53,"t":"2026-10-19T10:25:00Z","v":3869,"vw":31.436289},{"c":31.22,"h":31.24,"l":31.08,"n":44,"o":31.24,"t":"2026-10-19T10:30:00Z","v":6198,"vw":31.176107},{"c":31.46,"h":31.87,"l":31.09,"n":56,"o":31.09,"t":"2026-10-19T10:35:00Z","v":7396,"vw":31.201258},{"c":31.4003,"h":31.47,"l":31.4003,"n":10,"o":31.46,"t":"2026-10-19T10:40:00Z","v":1347,"vw":31.460026},{"c":31.29,"h":31.4003,"l":31.29,"n":9,"o":31.4003,"t":"2026-10-19T10:45:00Z","v":2086,"vw":31.383156},{"c":31.2664,"h":31.4,"l":31.2664,"n":9,"o":31.3661,"t":"2026-10-19T10:50:00Z","v":729,"vw":31.342083},{"c":31.47,"h":31.55,"l":31.45,"n":14,"o":31.49,"t":"2026-10-19T10:55:00Z","v":1108,"vw":31.494898},{"c":31.2469,"h":31.57,"l":31.2469,"n":104,"o":31.55,"t":"2026-10-19T11:00:00Z","v":17916,"vw":31.328211},{"c":31.01,"h":31.06,"l":31,"n":21,"o":31.0563,"t":"2026-10-19T11:05:00Z","v":2524,"vw":31.036794},{"c":31.02,"h":31.09,"l":31.0102,"n":18,"o":31.07,"t":"2026-10-19T11:10:00Z","v":2120,"vw":31.047507},{"c":31.15,"h":31.15,"l":31.006,"n":19,"o":31.01,"t":"2026-10-19T11:15:00Z","v":2390,"vw":31.03007},{"c":31.21,"h":31.21,"l":31.2,"n":6,"o":31.2,"t":"2026-10-19T11:20:00Z","v":464,"vw":31.202381},{"c":31.25,"h":31.27,"l":31.218,"n":38,"o":31.26,"t":"2026-10-19T11:25:00Z","v":5588,"vw":31.264138},{"c":31.14,"h":31.27,"l":31.11,"n":26,"o":31.27,"t":"2026-10-19T11:30:00Z","v":7592,"vw":31.143519},{"c":31.2402,"h":31.32,"l":31.14,"n":14,"o":31.14,"t":"2026-10-19T11:35:00Z","v":2912,"vw":31.217262},{"c":31.35,"h":31.35,"l":31.24,"n":7,"o":31.24,"t":"2026-10-19T11:40:00Z","v":882,"vw":31.32906},{"c":31.2819,"h":31.34,"l":31.2819,"n":10,"o":31.32,"t":"2026-10-19T11:45:00Z","v":741,"vw":31.325284},{"c":31.49,"h":31.49,"l":31.32,"n":31,"o":31.32,"t":"2026-10-19T11:50:00Z","v":4568,"vw":31.475273},{"c":31.54,"h":31.5916,"l":31.495,"n":86,"o":31.5,"t":"2026-10-19T11:55:00Z","v":21696,"vw":31.509988},{"c":31.66,"h":31.66,"l":31.53,"n":81,"o":31.54,"t":"2026-10-19T12:00:00Z","v":13036,"vw":31.593546},{"c":31.86,"h":31.9,"l":31.81,"n":185,"o":31.8114,"t":"2026-10-19T12:05:00Z","v":48290,"vw":31.842808},{"c":31.84,"h":31.85,"l":31.6631,"n":158,"o":31.85,"t":"2026-10-19T12:10:00Z","v":36397,"vw":31.813081},{"c":32.08,"h":32.17,"l":31.99,"n":84,"o":31.99,"t":"2026-10-19T12:15:00Z","v":5994,"vw":32.106444},{"c":31.9152,"h":32,"l":31.9152,"n":24,"o":32,"t":"2026-10-19T12:20:00Z","v":4730,"vw":31.948307},{"c":31.78,"h":31.88,"l":31.78,"n":35,"o":31.88,"t":"2026-10-19T12:25:00Z","v":7543,"vw":31.851678},{"c":31.7589,"h":31.87,"l":31.7589,"n":20,"o":31.87,"t":"2026-10-19T12:30:00Z","v":2125,"vw":31.832729},{"c":31.7641,"h":31.83,"l":31.75,"n":28,"o":31.8,"t":"2026-10-19T12:35:00Z","v":6333,"vw":31.793817},{"c":31.72,"h":31.8,"l":31.7,"n":26,"o":31.7,"t":"2026-10-19T12:40:00Z","v":7601,"vw":31.70706},{"c":31.6448,"h":31.72,"l":31.6161,"n":9,"o":31.72,"t":"2026-10-19T12:45:00Z","v":729,"vw":31.662315},{"c":31.69,"h":31.69,"l":31.5928,"n":20,"o":31.64,"t":"2026-10-19T12:50:00Z","v":3754,"vw":31.65931},{"c":31.6231,"h":31.65,"l":31.62,"n":17,"o":31.65,"t":"2026-10-19T12:55:00Z","v":3039,"vw":31.646664},{"c":31.87,"h":31.87,"l":31.7,"n":68,"o":31.7,"t":"2026-10-19T13:00:00Z","v":4587,"vw":31.795848},{"c":32,"h":32.0599,"l":32,"n":25,"o":32.0176,"t":"2026-10-19T13:05:00Z","v":6393,"vw":32.01441},{"c":31.85,"h":32,"l":31.81,"n":54,"o":31.92,"t":"2026-10-19T13:10:00Z","v":11087,"vw":31.904009},{"c":31.8664,"h":31.89,"l":31.8,"n":18,"o":31.89,"t":"2026-10-19T13:15:00Z","v":3552,"vw":31.86706},{"c":31.99,"h":32.05,"l":31.88,"n":33,"o":31.9303,"t":"2026-10-19T13:20:00Z","v":3143,"vw":31.97714},{"c":31.6,"h":31.9,"l":31.6,"n":46,"o":31.9,"t":"2026-10-19T13:25:00Z","v":1493,"vw":31.76},{"c":32.26,"h":32.3077,"l":31.3101,"n":782,"o":31.62,"t":"2026-10-19T13:30:00Z","v":148574,"vw":31.821045},{"c":31.52,"h":32.23,"l":31.25,"n":750,"o":32.22,"t":"2026-10-19T13:35:00Z","v":91383,"vw":31.686348},{"c":32.015,"h":32.12,"l":31.46,"n":296,"o":31.54,"t":"2026-10-19T13:40:00Z","v":53548,"vw":31.879306},{"c":31.91,"h":32.1783,"l":31.77,"n":333,"o":32.01,"t":"2026-10-19T13:45:00Z","v":44573,"vw":32.009953},{"c":31.64,"h":32.03,"l":31.5549,"n":297,"o":31.95,"t":"2026-10-19T13:50:00Z","v":49806,"vw":31.769551},{"c":31.73,"h":31.937,"l":31.6,"n":218,"o":31.62,"t":"2026-10-19T13:55:00Z","v":43008,"vw":31.759526},{"c":31.3764,"h":31.85,"l":31.24,"n":495,"o":31.73,"t":"2026-10-19T14:00:00Z","v":86594,"vw":31.423894},{"c":31.545,"h":31.71,"l":31.3087,"n":235,"o":31.35,"t":"2026-10-19T14:05:00Z","v":31238,"vw":31.519502},{"c":31.87,"h":31.925,"l":31.2363,"n":245,"o":31.51,"t":"2026-10-19T14:10:00Z","v":42706,"vw":31.555694},{"c":32.02,"h":32.08,"l":31.77,"n":662,"o":31.875,"t":"2026-10-19T14:15:00Z","v":90677,"vw":31.924373},{"c":31.79,"h":32.05,"l":31.71,"n":221,"o":32.03,"t":"2026-10-19T14:20:00Z","v":25328,"vw":31.871647},{"c":31.9,"h":31.91,"l":31.63,"n":162,"o":31.75,"t":"2026-10-19T14:25:00Z","v":23340,"vw":31.76921},{"c":31.51,"h":31.92,"l":31.46,"n":242,"o":31.92,"t":"2026-10-19T14:30:00Z","v":27670,"vw":31.549915},{"c":31.55,"h":31.645,"l":31.44,"n":169,"o":31.55,"t":"2026-10-19T14:35:00Z","v":25955,"vw":31.537691},{"c":31.77,"h":31.775,"l":31.5501,"n":236,"o":31.57,"t":"2026-10-19T14:40:00Z","v":41337,"vw":31.610281},{"c":31.99,"h":32.4,"l":31.74,"n":559,"o":31.74,"t":"2026-10-19T14:45:00Z","v":149318,"vw":32.251868},{"c":32.065,"h":32.31,"l":31.88,"n":138,"o":31.97,"t":"2026-10-19T14:50:00Z","v":23900,"vw":32.029601},{"c":32.1999,"h":32.2582,"l":32.04,"n":161,"o":32.04,"t":"2026-10-19T14:55:00Z","v":26090,"vw":32.13934},{"c":32.06,"h":32.26,"l":31.98,"n":118,"o":32.13,"t":"2026-10-19T15:00:00Z","v":28033,"vw":32.181299},{"c":32.09,"h":32.17,"l":31.98,"n":129,"o":32,"t":"2026-10-19T15:05:00Z","v":29460,"vw":32.032713},{"c":31.925,"h":32.07,"l":31.9,"n":125,"o":32.07,"t":"2026-10-19T15:10:00Z","v":38741,"vw":31.942598},{"c":31.92,"h":31.96,"l":31.8381,"n":76,"o":31.9312,"t":"2026-10-19T15:15:00Z","v":14291,"vw":31.888795},{"c":32.005,"h":32.09,"l":31.9,"n":132,"o":31.915,"t":"2026-10-19T15:20:00Z","v":30812,"vw":32.011136},{"c":31.99,"h":32.07,"l":31.92,"n":245,"o":32.0396,"t":"2026-10-19T15:25:00Z","v":22464,"vw":32.013892},{"c":31.69,"h":31.985,"l":31.62,"n":179,"o":31.9601,"t":"2026-10-19T15:30:00Z","v":24148,"vw":31.770283},{"c":31.55,"h":31.73,"l":31.51,"n":171,"o":31.715,"t":"2026-10-19T15:35:00Z","v":16031,"vw":31.619032},{"c":31.54,"h":31.7,"l":31.5,"n":201,"o":31.55,"t":"2026-10-19T15:40:00Z","v":45023,"vw":31.633076},{"c":31.4425,"h":31.57,"l":31.4268,"n":194,"o":31.5001,"t":"2026-10-19T15:45:00Z","v":30166,"vw":31.492656},{"c":31.405,"h":31.505,"l":31.4,"n":416,"o":31.42,"t":"2026-10-19T15:50:00Z","v":95070,"vw":31.411077},{"c":31.3799,"h":31.5,"l":31.3254,"n":561,"o":31.42,"t":"2026-10-19T15:55:00Z","v":101036,"vw":31.397895},{"c":31.32,"h":31.42,"l":31.05,"n":300,"o":31.33,"t":"2026-10-19T16:00:00Z","v":40872,"vw":31.20953},{"c":31.26,"h":31.33,"l":31.19,"n":113,"o":31.31,"t":"2026-10-19T16:05:00Z","v":16715,"vw":31.250809},{"c":31.305,"h":31.3787,"l":31.25,"n":189,"o":31.25,"t":"2026-10-19T16:10:00Z","v":40452,"vw":31.289243},{"c":31.265,"h":31.37,"l":31.26,"n":164,"o":31.31,"t":"2026-10-19T16:15:00Z","v":15157,"vw":31.30806},{"c":31.19,"h":31.28,"l":31.15,"n":99,"o":31.27,"t":"2026-10-19T16:20:00Z","v":8704,"vw":31.207899},{"c":31.22,"h":31.31,"l":31.13,"n":106,"o":31.18,"t":"2026-10-19T16:25:00Z","v":10229,"vw":31.218032},{"c":31.19,"h":31.255,"l":31.1,"n":123,"o":31.2,"t":"2026-10-19T16:30:00Z","v":9969,"vw":31.159478},{"c":31.1,"h":31.18,"l":31.08,"n":69,"o":31.18,"t":"2026-10-19T16:35:00Z","v":8808,"vw":31.128102},{"c":31.12,"h":31.14,"l":31.07,"n":66,"o":31.12,"t":"2026-10-19T16:40:00Z","v":6116,"vw":31.103074},{"c":31.01,"h":31.115,"l":30.911,"n":207,"o":31.095,"t":"2026-10-19T16:45:00Z","v":31232,"vw":31.022459},{"c":30.85,"h":31,"l":30.8201,"n":122,"o":31,"t":"2026-10-19T16:50:00Z","v":14689,"vw":30.938304},{"c":30.8,"h":30.905,"l":30.8,"n":112,"o":30.84,"t":"2026-10-19T16:55:00Z","v":10542,"vw":30.845426},{"c":30.85,"h":30.89,"l":30.76,"n":116,"o":30.82,"t":"2026-10-19T17:00:00Z","v":17616,"vw":30.787456},{"c":30.675,"h":30.84,"l":30.675,"n":230,"o":30.84,"t":"2026-10-19T17:05:00Z","v":20995,"vw":30.74684},{"c":30.59,"h":30.715,"l":30.57,"n":179,"o":30.68,"t":"2026-10-19T17:10:00Z","v":19015,"vw":30.655199},{"c":30.7,"h":30.76,"l":30.5811,"n":98,"o":30.63,"t":"2026-10-19T17:15:00Z","v":7845,"vw":30.671205},{"c":30.71,"h":30.8,"l":30.64,"n":92,"o":30.7085,"t":"2026-10-19T17:20:00Z","v":15996,"vw":30.73008},{"c":30.75,"h":30.81,"l":30.6301,"n":73,"o":30.72,"t":"2026-10-19T17:25:00Z","v":7193,"vw":30.730149},{"c":30.8,"h":30.86,"l":30.72,"n":84,"o":30.75,"t":"2026-10-19T17:30:00Z","v":9352,"vw":30.806862},{"c":30.72,"h":30.83,"l":30.66,"n":142,"o":30.83,"t":"2026-10-19T17:35:00Z","v":86479,"vw":30.696395},{"c":30.685,"h":30.84,"l":30.66,"n":111,"o":30.72,"t":"2026-10-19T17:40:00Z","v":13333,"vw":30.696671},{"c":30.56,"h":30.66,"l":30.52,"n":102,"o":30.6,"t":"2026-10-19T17:45:00Z","v":11950,"vw":30.599755},{"c":30.56,"h":30.615,"l":30.5,"n":142,"o":30.55,"t":"2026-10-19T17:50:00Z","v":15858,"vw":30.530427},{"c":30.69,"h":30.7,"l":30.51,"n":82,"o":30.55,"t":"2026-10-19T17:55:00Z","v":11479,"vw":30.5679},{"c":30.72,"h":30.775,"l":30.6,"n":85,"o":30.68,"t":"2026-10-19T18:00:00Z","v":9699,"vw":30.667082},{"c":30.711,"h":30.77,"l":30.6601,"n":76,"o":30.72,"t":"2026-10-19T18:05:00Z","v":19793,"vw":30.734847},{"c":30.62,"h":30.76,"l":30.6101,"n":74,"o":30.75,"t":"2026-10-19T18:10:00Z","v":9135,"vw":30.651122},{"c":30.56,"h":30.6292,"l":30.56,"n":76,"o":30.615,"t":"2026-10-19T18:15:00Z","v":9254,"vw":30.582989},{"c":30.3762,"h":30.575,"l":30.35,"n":243,"o":30.56,"t":"2026-10-19T18:20:00Z","v":24933,"vw":30.43922},{"c":30.29,"h":30.37,"l":30.201,"n":216,"o":30.37,"t":"2026-10-19T18:25:00Z","v":26136,"vw":30.25705},{"c":30.36,"h":30.4078,"l":30.3,"n":108,"o":30.31,"t":"2026-10-19T18:30:00Z","v":20846,"vw":30.356719},{"c":30.4529,"h":30.4529,"l":30.3068,"n":71,"o":30.32,"t":"2026-10-19T18:35:00Z","v":11229,"vw":30.390547},{"c":30.535,"h":30.56,"l":30.45,"n":86,"o":30.48,"t":"2026-10-19T18:40:00Z","v":14094,"vw":30.497718},{"c":30.64,"h":30.68,"l":30.59,"n":98,"o":30.59,"t":"2026-10-19T18:45:00Z","v":15301,"vw":30.63365},{"c":30.59,"h":30.7,"l":30.57,"n":43,"o":30.65,"t":"2026-10-19T18:50:00Z","v":4898,"vw":30.628735},{"c":30.505,"h":30.64,"l":30.505,"n":68,"o":30.57,"t":"2026-10-19T18:55:00Z","v":5578,"vw":30.584699},{"c":30.65,"h":30.65,"l":30.5,"n":56,"o":30.5,"t":"2026-10-19T19:00:00Z","v":7731,"vw":30.58334},{"c":30.5,"h":30.64,"l":30.49,"n":70,"o":30.64,"t":"2026-10-19T19:05:00Z","v":11150,"vw":30.557164},{"c":30.43,"h":30.505,"l":30.37,"n":53,"o":30.505,"t":"2026-10-19T19:10:00Z","v":6108,"vw":30.420446},{"c":30.54,"h":30.575,"l":30.425,"n":61,"o":30.425,"t":"2026-10-19T19:15:00Z","v":5161,"vw":30.483436},{"c":30.765,"h":30.765,"l":30.46,"n":125,"o":30.55,"t":"2026-10-19T19:20:00Z","v":18156,"vw":30.597409},{"c":30.53,"h":30.756,"l":30.5201,"n":65,"o":30.75,"t":"2026-10-19T19:25:00Z","v":15350,"vw":30.66118},{"c":30.44,"h":30.525,"l":30.43,"n":163,"o":30.52,"t":"2026-10-19T19:30:00Z","v":19948,"vw":30.467352},{"c":30.55,"h":30.55,"l":30.42,"n":139,"o":30.44,"t":"2026-10-19T19:35:00Z","v":18053,"vw":30.521228},{"c":30.79,"h":30.96,"l":30.56,"n":128,"o":30.56,"t":"2026-10-19T19:40:00Z","v":27043,"vw":30.812577},{"c":30.43,"h":30.76,"l":30.43,"n":115,"o":30.76,"t":"2026-10-19T19:45:00Z","v":15518,"vw":30.593518},{"c":30.295,"h":30.52,"l":30.185,"n":226,"o":30.46,"t":"2026-10-19T19:50:00Z","v":19673,"vw":30.320286},{"c":30.11,"h":30.35,"l":30.11,"n":474,"o":30.295,"t":"2026-10-19T19:55:00Z","v":75159,"vw":30.191993},{"c":30.3521,"h":30.3521,"l":30.1,"n":39,"o":30.1,"t":"2026-10-19T20:00:00Z","v":4389,"vw":30.148791},{"c":30.18,"h":30.2,"l":30.18,"n":5,"o":30.2,"t":"2026-10-19T20:05:00Z","v":903,"vw":30.188453},{"c":30.35,"h":30.35,"l":30.35,"n":4,"o":30.35,"t":"2026-10-19T20:20:00Z","v":620,"vw":30.35},{"c":30.32,"h":30.32,"l":30.32,"n":7,"o":30.32,"t":"2026-10-19T20:25:00Z","v":1365,"vw":30.32},{"c":30.3532,"h":30.3532,"l":30.32,"n":8,"o":30.32,"t":"2026-10-19T20:30:00Z","v":985,"vw":30.342212},{"c":30.36,"h":30.36,"l":30.36,"n":8,"o":30.36,"t":"2026-10-19T20:35:00Z","v":1224,"vw":30.36},{"c":30.47,"h":30.47,"l":30.47,"n":1,"o":30.47,"t":"2026-10-19T20:45:00Z","v":165,"vw":30.47},{"c":30.3,"h":30.3,"l":30.3,"n":8,"o":30.3,"t":"2026-10-19T20:50:00Z","v":1060,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-19T20:55:00Z","v":134,"vw":30.3},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-19T21:00:00Z","v":100,"vw":30.35},{"c":30.34,"h":30.34,"l":30.34,"n":3,"o":30.34,"t":"2026-10-19T21:05:00Z","v":229,"vw":30.34},{"c":30.33,"h":30.34,"l":30.32,"n":10,"o":30.3239,"t":"2026-10-19T21:10:00Z","v":1268,"vw":30.331807},{"c":30.3,"h":30.33,"l":30.3,"n":8,"o":30.33,"t":"2026-10-19T21:20:00Z","v":457,"vw":30.319274},{"c":30.2,"h":30.24,"l":30.2,"n":12,"o":30.24,"t":"2026-10-19T21:30:00Z","v":2310,"vw":30.214163},{"c":30.37,"h":30.37,"l":30.2356,"n":4,"o":30.2356,"t":"2026-10-19T21:40:00Z","v":236,"vw":30.3028},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-10-19T21:45:00Z","v":100,"vw":30.36},{"c":30.14,"h":30.2948,"l":30.14,"n":22,"o":30.2948,"t":"2026-10-19T21:55:00Z","v":2419,"vw":30.215477},{"c":30.19,"h":30.19,"l":30.19,"n":2,"o":30.19,"t":"2026-10-19T22:00:00Z","v":500,"vw":30.19},{"c":30.2,"h":30.23,"l":30.2,"n":9,"o":30.23,"t":"2026-10-19T22:05:00Z","v":1500,"vw":30.217101},{"c":30.24,"h":30.34,"l":30.24,"n":6,"o":30.34,"t":"2026-10-19T22:10:00Z","v":412,"vw":30.27125},{"c":30.39,"h":30.39,"l":30.31,"n":4,"o":30.32,"t":"2026-10-19T22:25:00Z","v":3010,"vw":30.321994},{"c":30.32,"h":30.32,"l":30.32,"n":5,"o":30.32,"t":"2026-10-19T22:30:00Z","v":667,"vw":30.32},{"c":30.3493,"h":30.3493,"l":30.31,"n":5,"o":30.31,"t":"2026-10-19T22:35:00Z","v":516,"vw":30.34144},{"c":30.3134,"h":30.3134,"l":30.3134,"n":2,"o":30.3134,"t":"2026-10-19T22:40:00Z","v":221,"vw":30.3134},{"c":30.27,"h":30.2921,"l":30.25,"n":6,"o":30.2921,"t":"2026-10-19T22:45:00Z","v":762,"vw":30.266491},{"c":30.25,"h":30.25,"l":30.25,"n":4,"o":30.25,"t":"2026-10-19T22:50:00Z","v":240,"vw":30.25},{"c":30.25,"h":30.2508,"l":30.25,"n":2,"o":30.2508,"t":"2026-10-19T22:55:00Z","v":304,"vw":30.250416},{"c":30.25,"h":30.25,"l":30.249,"n":7,"o":30.249,"t":"2026-10-19T23:00:00Z","v":888,"vw":30.249824},{"c":30.2,"h":30.24,"l":30.18,"n":26,"o":30.24,"t":"2026-10-19T23:05:00Z","v":1872,"vw":30.207455},{"c":30.2,"h":30.2,"l":30.19,"n":4,"o":30.19,"t":"2026-10-19T23:10:00Z","v":230,"vw":30.195},{"c":30.09,"h":30.18,"l":30.09,"n":41,"o":30.18,"t":"2026-10-19T23:15:00Z","v":2564,"vw":30.135577},{"c":30.026,"h":30.0986,"l":30.0224,"n":18,"o":30.0986,"t":"2026-10-19T23:20:00Z","v":1793,"vw":30.072591},{"c":30.0945,"h":30.0945,"l":30.0945,"n":3,"o":30.0945,"t":"2026-10-19T23:25:00Z","v":127,"vw":30.0945},{"c":30.1797,"h":30.1797,"l":30.1797,"n":2,"o":30.1797,"t":"2026-10-19T23:30:00Z","v":120,"vw":30.1797},{"c":30.21,"h":30.21,"l":30.16,"n":3,"o":30.16,"t":"2026-10-19T23:35:00Z","v":305,"vw":30.177213},{"c":30.1,"h":30.19,"l":30.1,"n":6,"o":30.19,"t":"2026-10-19T23:40:00Z","v":1450,"vw":30.106342},{"c":30.05,"h":30.09,"l":30.05,"n":5,"o":30.05,"t":"2026-10-19T23:55:00Z","v":1530,"vw":30.053333},{"c":29.31,"h":30.39,"l":29.31,"n":443,"o":29.85,"t":"2026-10-20T08:00:00Z","v":44755,"vw":29.945303},{"c":29.07,"h":29.55,"l":29,"n":107,"o":29.31,"t":"2026-10-20T08:05:00Z","v":8989,"vw":29.129609},{"c":29.25,"h":29.25,"l":29.1,"n":23,"o":29.1,"t":"2026-10-20T08:10:00Z","v":1824,"vw":29.174185},{"c":29.35,"h":29.35,"l":29.3,"n":6,"o":29.3,"t":"2026-10-20T08:15:00Z","v":934,"vw":29.323444},{"c":29.28,"h":29.28,"l":29.28,"n":6,"o":29.28,"t":"2026-10-20T08:20:00Z","v":277,"vw":29.28},{"c":29.45,"h":29.53,"l":29.45,"n":9,"o":29.53,"t":"2026-10-20T08:25:00Z","v":831,"vw":29.466913},{"c":29.5,"h":29.5,"l":29.4,"n":11,"o":29.45,"t":"2026-10-20T08:30:00Z","v":5820,"vw":29.456413},{"c":29.5,"h":29.51,"l":29.5,"n":30,"o":29.51,"t":"2026-10-20T08:35:00Z","v":2779,"vw":29.500417},{"c":29.49,"h":29.6559,"l":29.49,"n":34,"o":29.6559,"t":"2026-10-20T08:40:00Z","v":4842,"vw":29.502389},{"c":29.15,"h":29.5,"l":29.15,"n":4,"o":29.5,"t":"2026-10-20T08:45:00Z","v":369,"vw":29.369888},{"c":29.16,"h":29.28,"l":29.16,"n":13,"o":29.28,"t":"2026-10-20T08:50:00Z","v":1719,"vw":29.182843},{"c":29.5,"h":29.5,"l":29.5,"n":4,"o":29.5,"t":"2026-10-20T08:55:00Z","v":200,"vw":29.5},{"c":29.4,"h":29.4,"l":29.4,"n":5,"o":29.4,"t":"2026-10-20T09:00:00Z","v":1531,"vw":29.4},{"c":29.02,"h":29.1856,"l":29.01,"n":33,"o":29.17,"t":"2026-10-20T09:05:00Z","v":7754,"vw":29.082136},{"c":29.1499,"h":29.1499,"l":29.01,"n":13,"o":29.03,"t":"2026-10-20T09:10:00Z","v":1265,"vw":29.047743},{"c":29.1,"h":29.2,"l":29.02,"n":23,"o":29.14,"t":"2026-10-20T09:15:00Z","v":12786,"vw":29.072205},{"c":29.1433,"h":29.1433,"l":29.1433,"n":2,"o":29.1433,"t":"2026-10-20T09:20:00Z","v":205,"vw":29.1433},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-10-20T09:25:00Z","v":300,"vw":29.18},{"c":29.21,"h":29.21,"l":29.21,"n":1,"o":29.21,"t":"2026-10-20T09:30:00Z","v":174,"vw":29.21},{"c":29.06,"h":29.16,"l":29.05,"n":38,"o":29.16,"t":"2026-10-20T09:35:00Z","v":3915,"vw":29.076723},{"c":29.0121,"h":29.12,"l":29,"n":10,"o":29.12,"t":"2026-10-20T09:40:00Z","v":1557,"vw":29.022069},{"c":29,"h":29,"l":29,"n":73,"o":29,"t":"2026-10-20T09:45:00Z","v":3340,"vw":29},{"c":29.13,"h":29.13,"l":29.12,"n":5,"o":29.12,"t":"2026-10-20T09:50:00Z","v":2145,"vw":29.129},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-20T09:55:00Z","v":140,"vw":29},{"c":29,"h":29.105,"l":29,"n":7,"o":29.105,"t":"2026-10-20T10:00:00Z","v":2100,"vw":29.025816},{"c":29.15,"h":29.2,"l":29.1,"n":11,"o":29.17,"t":"2026-10-20T10:05:00Z","v":807,"vw":29.149299},{"c":29.33,"h":29.33,"l":29.33,"n":2,"o":29.33,"t":"2026-10-20T10:10:00Z","v":314,"vw":29.33},{"c":29.35,"h":29.4,"l":29.275,"n":16,"o":29.275,"t":"2026-10-20T10:15:00Z","v":3080,"vw":29.324931},{"c":29.36,"h":29.4,"l":29.35,"n":10,"o":29.4,"t":"2026-10-20T10:20:00Z","v":843,"vw":29.368087},{"c":29.35,"h":29.35,"l":29.35,"n":6,"o":29.35,"t":"2026-10-20T10:25:00Z","v":214,"vw":29.35},{"c":29.4,"h":29.4,"l":29.38,"n":7,"o":29.38,"t":"2026-10-20T10:30:00Z","v":2006,"vw":29.398406},{"c":29.26,"h":29.26,"l":29.23,"n":2,"o":29.23,"t":"2026-10-20T10:35:00Z","v":200,"vw":29.245},{"c":29.06,"h":29.34,"l":29.06,"n":6,"o":29.34,"t":"2026-10-20T10:40:00Z","v":371,"vw":29.153333},{"c":29.3,"h":29.3,"l":29.25,"n":19,"o":29.25,"t":"2026-10-20T10:45:00Z","v":1363,"vw":29.272632},{"c":29.29,"h":29.29,"l":29.29,"n":1,"o":29.29,"t":"2026-10-20T10:50:00Z","v":110,"vw":29.29},{"c":29.29,"h":29.3,"l":29.25,"n":56,"o":29.27,"t":"2026-10-20T11:00:00Z","v":3653,"vw":29.28838},{"c":29.29,"h":29.3346,"l":29.17,"n":31,"o":29.3346,"t":"2026-10-20T11:05:00Z","v":12680,"vw":29.185258},{"c":29.35,"h":29.35,"l":29.3,"n":13,"o":29.32,"t":"2026-10-20T11:10:00Z","v":1073,"vw":29.319924},{"c":29.3,"h":29.3,"l":29.1937,"n":7,"o":29.27,"t":"2026-10-20T11:15:00Z","v":666,"vw":29.241697},{"c":29.19,"h":29.19,"l":29.1134,"n":4,"o":29.1134,"t":"2026-10-20T11:20:00Z","v":4926,"vw":29.183456},{"c":29.185,"h":29.185,"l":29.1003,"n":12,"o":29.11,"t":"2026-10-20T11:25:00Z","v":1192,"vw":29.116981},{"c":29.06,"h":29.14,"l":29.05,"n":15,"o":29.13,"t":"2026-10-20T11:30:00Z","v":1243,"vw":29.098823},{"c":29.2,"h":29.2,"l":29.05,"n":24,"o":29.0517,"t":"2026-10-20T11:35:00Z","v":3653,"vw":29.144406},{"c":29.355,"h":29.4237,"l":29.34,"n":27,"o":29.34,"t":"2026-10-20T11:40:00Z","v":3622,"vw":29.358933},{"c":29.2,"h":29.2,"l":29.2,"n":31,"o":29.2,"t":"2026-10-20T11:45:00Z","v":5213,"vw":29.2},{"c":29.2,"h":29.22,"l":29.2,"n":9,"o":29.22,"t":"2026-10-20T11:55:00Z","v":1022,"vw":29.215},{"c":29.3431,"h":29.3431,"l":29.25,"n":4,"o":29.25,"t":"2026-10-20T12:00:00Z","v":234,"vw":29.302622},{"c":29.15,"h":29.19,"l":29.15,"n":32,"o":29.19,"t":"2026-10-20T12:05:00Z","v":6246,"vw":29.1609},{"c":29.01,"h":29.0613,"l":29,"n":56,"o":29,"t":"2026-10-20T12:10:00Z","v":4869,"vw":29.017973},{"c":29.25,"h":29.25,"l":29,"n":20,"o":29,"t":"2026-10-20T12:15:00Z","v":2852,"vw":29.038424},{"c":29.32,"h":29.32,"l":29.32,"n":14,"o":29.32,"t":"2026-10-20T12:20:00Z","v":972,"vw":29.32},{"c":29.44,"h":29.44,"l":29.31,"n":40,"o":29.4,"t":"2026-10-20T12:25:00Z","v":5226,"vw":29.368756},{"c":29.21,"h":29.28,"l":29.21,"n":14,"o":29.25,"t":"2026-10-20T12:30:00Z","v":2328,"vw":29.264599},{"c":29.35,"h":29.35,"l":29.15,"n":25,"o":29.15,"t":"2026-10-20T12:35:00Z","v":1192,"vw":29.241398},{"c":29.42,"h":29.45,"l":29.35,"n":34,"o":29.35,"t":"2026-10-20T12:40:00Z","v":3430,"vw":29.372741},{"c":29.41,"h":29.53,"l":29.41,"n":47,"o":29.5,"t":"2026-10-20T12:45:00Z","v":3175,"vw":29.465218},{"c":29.5,"h":29.5,"l":29.4,"n":25,"o":29.49,"t":"2026-10-20T12:50:00Z","v":1760,"vw":29.4754},{"c":29.482,"h":29.482,"l":29.482,"n":3,"o":29.482,"t":"2026-10-20T12:55:00Z","v":3447,"vw":29.482},{"c":29.39,"h":29.4175,"l":29.3,"n":20,"o":29.4175,"t":"2026-10-20T13:00:00Z","v":2112,"vw":29.331529},{"c":29.35,"h":29.47,"l":29.35,"n":35,"o":29.37,"t":"2026-10-20T13:05:00Z","v":4408,"vw":29.414262},{"c":29.41,"h":29.46,"l":29.4,"n":43,"o":29.41,"t":"2026-10-20T13:10:00Z","v":8446,"vw":29.42687},{"c":29.39,"h":29.41,"l":29.34,"n":24,"o":29.34,"t":"2026-10-20T13:15:00Z","v":1969,"vw":29.383047},{"c":29.201,"h":29.42,"l":29.201,"n":18,"o":29.42,"t":"2026-10-20T13:20:00Z","v":1926,"vw":29.329108},{"c":29.1,"h":29.24,"l":29.1,"n":29,"o":29.19,"t":"2026-10-20T13:25:00Z","v":1874,"vw":29.149241},{"c":29.375,"h":29.8,"l":29.08,"n":490,"o":29.28,"t":"2026-10-20T13:30:00Z","v":61188,"vw":29.362683},{"c":30.05,"h":30.15,"l":29.19,"n":482,"o":29.33,"t":"2026-10-20T13:35:00Z","v":56729,"vw":29.800575},{"c":29.8556,"h":30.1,"l":29.745,"n":257,"o":30.04,"t":"2026-10-20T13:40:00Z","v":28115,"vw":29.885892},{"c":30.37,"h":30.38,"l":29.78,"n":395,"o":29.78,"t":"2026-10-20T13:45:00Z","v":54391,"vw":30.084346},{"c":30.575,"h":30.67,"l":30.175,"n":648,"o":30.35,"t":"2026-10-20T13:50:00Z","v":121704,"vw":30.353242},{"c":30.98,"h":31.085,"l":30.48,"n":386,"o":30.62,"t":"2026-10-20T13:55:00Z","v":63500,"vw":30.768641},{"c":31.4,"h":31.49,"l":30.8625,"n":640,"o":31.1199,"t":"2026-10-20T14:00:00Z","v":140573,"vw":31.317908},{"c":32.1,"h":32.21,"l":31.39,"n":692,"o":31.415,"t":"2026-10-20T14:05:00Z","v":152164,"vw":31.872165},{"c":32.93,"h":32.93,"l":32.0651,"n":806,"o":32.13,"t":"2026-10-20T14:10:00Z","v":182497,"vw":32.455207},{"c":33.02,"h":33.1299,"l":32.6,"n":639,"o":32.95,"t":"2026-10-20T14:15:00Z","v":118682,"vw":32.908845},{"c":33.02,"h":33.03,"l":32.63,"n":524,"o":33.02,"t":"2026-10-20T14:20:00Z","v":170092,"vw":32.965407},{"c":33.2523,"h":33.5381,"l":32.91,"n":622,"o":33.03,"t":"2026-10-20T14:25:00Z","v":117384,"vw":33.230262},{"c":33.59,"h":33.64,"l":33.3237,"n":559,"o":33.38,"t":"2026-10-20T14:30:00Z","v":152961,"vw":33.491618},{"c":34.1,"h":34.19,"l":33.57,"n":689,"o":33.585,"t":"2026-10-20T14:35:00Z","v":109208,"vw":33.931507},{"c":34.3015,"h":34.64,"l":34.07,"n":775,"o":34.125,"t":"2026-10-20T14:40:00Z","v":175446,"vw":34.446868},{"c":34.17,"h":34.46,"l":34.12,"n":632,"o":34.325,"t":"2026-10-20T14:45:00Z","v":113605,"vw":34.28595},{"c":34.545,"h":34.57,"l":34.1,"n":475,"o":34.17,"t":"2026-10-20T14:50:00Z","v":76702,"vw":34.276695},{"c":34.78,"h":34.91,"l":34.53,"n":706,"o":34.5578,"t":"2026-10-20T14:55:00Z","v":161385,"vw":34.761134},{"c":34.34,"h":34.7542,"l":34.1494,"n":470,"o":34.75,"t":"2026-10-20T15:00:00Z","v":70283,"vw":34.427663},{"c":34.406,"h":34.53,"l":34.265,"n":163,"o":34.335,"t":"2026-10-20T15:05:00Z","v":34127,"vw":34.388356},{"c":33.6863,"h":34.395,"l":33.42,"n":700,"o":34.3602,"t":"2026-10-20T15:10:00Z","v":134111,"vw":33.885474},{"c":34.02,"h":34.05,"l":33.4612,"n":393,"o":33.7683,"t":"2026-10-20T15:15:00Z","v":139036,"vw":33.92093},{"c":33.86,"h":33.96,"l":33.6201,"n":398,"o":33.96,"t":"2026-10-20T15:20:00Z","v":95496,"vw":33.718083},{"c":33.5705,"h":33.86,"l":33.5705,"n":112,"o":33.86,"t":"2026-10-20T15:25:00Z","v":21052,"vw":33.723214},{"c":33.68,"h":33.7298,"l":33.42,"n":221,"o":33.5601,"t":"2026-10-20T15:30:00Z","v":52209,"vw":33.569783},{"c":33.63,"h":33.75,"l":33.56,"n":97,"o":33.74,"t":"2026-10-20T15:35:00Z","v":11682,"vw":33.639849},{"c":33.61,"h":33.8711,"l":33.56,"n":145,"o":33.64,"t":"2026-10-20T15:40:00Z","v":26389,"vw":33.749211},{"c":33.4,"h":33.58,"l":33.37,"n":142,"o":33.545,"t":"2026-10-20T15:45:00Z","v":31095,"vw":33.451302},{"c":33.59,"h":33.6299,"l":33.31,"n":275,"o":33.3701,"t":"2026-10-20T15:50:00Z","v":49447,"vw":33.391656},{"c":33.7886,"h":33.82,"l":33.59,"n":168,"o":33.63,"t":"2026-10-20T15:55:00Z","v":72200,"vw":33.770105},{"c":33.64,"h":33.76,"l":33.64,"n":75,"o":33.76,"t":"2026-10-20T16:00:00Z","v":11708,"vw":33.680711},{"c":33.61,"h":33.8,"l":33.61,"n":67,"o":33.6529,"t":"2026-10-20T16:05:00Z","v":10626,"vw":33.730152},{"c":33.69,"h":33.69,"l":33.4,"n":110,"o":33.5427,"t":"2026-10-20T16:10:00Z","v":33304,"vw":33.438382},{"c":33.392,"h":33.78,"l":33.392,"n":187,"o":33.73,"t":"2026-10-20T16:15:00Z","v":20988,"vw":33.579375},{"c":33.54,"h":33.555,"l":33.34,"n":83,"o":33.34,"t":"2026-10-20T16:20:00Z","v":10484,"vw":33.467439},{"c":33.613,"h":33.7,"l":33.56,"n":33,"o":33.6,"t":"2026-10-20T16:25:00Z","v":5466,"vw":33.658092},{"c":33.75,"h":33.84,"l":33.66,"n":53,"o":33.66,"t":"2026-10-20T16:30:00Z","v":5548,"vw":33.747747},{"c":33.87,"h":33.948,"l":33.78,"n":72,"o":33.78,"t":"2026-10-20T16:35:00Z","v":15197,"vw":33.865032},{"c":33.86,"h":33.92,"l":33.85,"n":68,"o":33.86,"t":"2026-10-20T16:40:00Z","v":21742,"vw":33.853878},{"c":34.16,"h":34.21,"l":33.8506,"n":119,"o":33.8506,"t":"2026-10-20T16:45:00Z","v":38661,"vw":34.10821},{"c":33.985,"h":34.19,"l":33.95,"n":111,"o":34.19,"t":"2026-10-20T16:50:00Z","v":15412,"vw":34.088697},{"c":33.98,"h":34.11,"l":33.98,"n":74,"o":34.0267,"t":"2026-10-20T16:55:00Z","v":12043,"vw":34.019852},{"c":34.0081,"h":34.02,"l":33.86,"n":76,"o":33.97,"t":"2026-10-20T17:00:00Z","v":10190,"vw":33.958713},{"c":34.04,"h":34.09,"l":33.975,"n":60,"o":33.975,"t":"2026-10-20T17:05:00Z","v":7968,"vw":34.044385},{"c":33.9301,"h":34.07,"l":33.9,"n":91,"o":33.98,"t":"2026-10-20T17:10:00Z","v":10947,"vw":33.975693},{"c":33.985,"h":34.0404,"l":33.8904,"n":54,"o":34,"t":"2026-10-20T17:15:00Z","v":7955,"vw":34.018716},{"c":33.98,"h":34.14,"l":33.9701,"n":83,"o":34.04,"t":"2026-10-20T17:20:00Z","v":14324,"vw":34.019503},{"c":33.9717,"h":34,"l":33.91,"n":31,"o":33.98,"t":"2026-10-20T17:25:00Z","v":4115,"vw":33.962614},{"c":33.945,"h":33.9781,"l":33.8643,"n":43,"o":33.9781,"t":"2026-10-20T17:30:00Z","v":16546,"vw":33.904537},{"c":33.9775,"h":33.9775,"l":33.8542,"n":48,"o":33.87,"t":"2026-10-20T17:35:00Z","v":11568,"vw":33.928169},{"c":33.93,"h":34.01,"l":33.91,"n":33,"o":33.96,"t":"2026-10-20T17:40:00Z","v":5794,"vw":33.945679},{"c":34.0801,"h":34.179,"l":33.99,"n":49,"o":33.99,"t":"2026-10-20T17:45:00Z","v":6278,"vw":34.095475},{"c":34.04,"h":34.13,"l":33.9901,"n":64,"o":34.0993,"t":"2026-10-20T17:50:00Z","v":17555,"vw":34.042577},{"c":33.91,"h":34.02,"l":33.87,"n":63,"o":34.015,"t":"2026-10-20T17:55:00Z","v":13027,"vw":33.905185},{"c":33.6202,"h":33.9514,"l":33.6202,"n":57,"o":33.897,"t":"2026-10-20T18:00:00Z","v":18040,"vw":33.729333},{"c":33.605,"h":33.6305,"l":33.5005,"n":46,"o":33.6,"t":"2026-10-20T18:05:00Z","v":10034,"vw":33.572051},{"c":33.46,"h":33.503,"l":33.39,"n":65,"o":33.5,"t":"2026-10-20T18:10:00Z","v":18639,"vw":33.435055},{"c":33.4,"h":33.47,"l":33.37,"n":43,"o":33.47,"t":"2026-10-20T18:15:00Z","v":7911,"vw":33.405153},{"c":33.3326,"h":33.425,"l":33.29,"n":131,"o":33.425,"t":"2026-10-20T18:20:00Z","v":20088,"vw":33.313289},{"c":33.12,"h":33.3,"l":33.12,"n":287,"o":33.3,"t":"2026-10-20T18:25:00Z","v":57518,"vw":33.188234},{"c":33.12,"h":33.17,"l":33,"n":129,"o":33.15,"t":"2026-10-20T18:30:00Z","v":21862,"vw":33.089759},{"c":33.1301,"h":33.19,"l":33.07,"n":93,"o":33.11,"t":"2026-10-20T18:35:00Z","v":9419,"vw":33.117249},{"c":33.01,"h":33.28,"l":32.96,"n":159,"o":33.18,"t":"2026-10-20T18:40:00Z","v":22457,"vw":33.19572},{"c":33.04,"h":33.15,"l":32.99,"n":59,"o":32.99,"t":"2026-10-20T18:45:00Z","v":8782,"vw":33.073983},{"c":33.14,"h":33.14,"l":33.025,"n":41,"o":33.025,"t":"2026-10-20T18:50:00Z","v":7988,"vw":33.07143},{"c":33.24,"h":33.35,"l":33.22,"n":144,"o":33.22,"t":"2026-10-20T18:55:00Z","v":53130,"vw":33.263161},{"c":33.24,"h":33.39,"l":33.24,"n":68,"o":33.35,"t":"2026-10-20T19:00:00Z","v":4747,"vw":33.312396},{"c":33.23,"h":33.315,"l":33.23,"n":22,"o":33.275,"t":"2026-10-20T19:05:00Z","v":1401,"vw":33.282895},{"c":33.145,"h":33.33,"l":33.14,"n":31,"o":33.33,"t":"2026-10-20T19:10:00Z","v":3437,"vw":33.205738},{"c":33.255,"h":33.255,"l":33.255,"n":9,"o":33.255,"t":"2026-10-20T19:15:00Z","v":515,"vw":33.255},{"c":33.06,"h":33.13,"l":32.96,"n":69,"o":33.13,"t":"2026-10-20T19:20:00Z","v":9161,"vw":33.050086},{"c":33.0799,"h":33.17,"l":33.07,"n":36,"o":33.085,"t":"2026-10-20T19:25:00Z","v":3320,"vw":33.121339},{"c":33.16,"h":33.25,"l":33.03,"n":85,"o":33.05,"t":"2026-10-20T19:30:00Z","v":27410,"vw":33.130701},{"c":33.1136,"h":33.17,"l":33.08,"n":100,"o":33.13,"t":"2026-10-20T19:35:00Z","v":18873,"vw":33.109037},{"c":33.14,"h":33.25,"l":33.06,"n":105,"o":33.18,"t":"2026-10-20T19:40:00Z","v":7638,"vw":33.165636},{"c":33.24,"h":33.24,"l":33.01,"n":123,"o":33.0401,"t":"2026-10-20T19:45:00Z","v":17454,"vw":33.150107},{"c":33.14,"h":33.38,"l":33.13,"n":129,"o":33.295,"t":"2026-10-20T19:50:00Z","v":14831,"vw":33.241539},{"c":33.1,"h":33.17,"l":33.0501,"n":317,"o":33.125,"t":"2026-10-20T19:55:00Z","v":55008,"vw":33.113425},{"c":33.27,"h":33.27,"l":33.08,"n":38,"o":33.08,"t":"2026-10-20T20:00:00Z","v":9688,"vw":33.154491},{"c":33.01,"h":33.1,"l":33.01,"n":19,"o":33.1,"t":"2026-10-20T20:05:00Z","v":1764,"vw":33.07099},{"c":33.1,"h":33.1,"l":33,"n":5,"o":33,"t":"2026-10-20T20:15:00Z","v":5115,"vw":33.013471},{"c":33.15,"h":33.15,"l":33.15,"n":5,"o":33.15,"t":"2026-10-20T20:25:00Z","v":270,"vw":33.15},{"c":33.27,"h":33.27,"l":33.2,"n":12,"o":33.2,"t":"2026-10-20T20:30:00Z","v":578,"vw":33.234096},{"c":33.3,"h":33.3,"l":33.3,"n":8,"o":33.3,"t":"2026-10-20T20:35:00Z","v":1860,"vw":33.3},{"c":33.4891,"h":33.4891,"l":33.26,"n":9,"o":33.3,"t":"2026-10-20T20:40:00Z","v":2553,"vw":33.310797},{"c":33.49,"h":33.56,"l":33.48,"n":20,"o":33.49,"t":"2026-10-20T20:45:00Z","v":1737,"vw":33.512283},{"c":33.7527,"h":33.7527,"l":33.44,"n":22,"o":33.6,"t":"2026-10-20T20:50:00Z","v":5336,"vw":33.603595},{"c":33.68,"h":33.74,"l":33.66,"n":30,"o":33.74,"t":"2026-10-20T20:55:00Z","v":2776,"vw":33.690059},{"c":33.68,"h":33.699,"l":33.68,"n":4,"o":33.699,"t":"2026-10-20T21:00:00Z","v":277,"vw":33.6914},{"c":33.88,"h":33.88,"l":33.76,"n":24,"o":33.76,"t":"2026-10-20T21:05:00Z","v":3756,"vw":33.794755},{"c":33.83,"h":33.95,"l":33.83,"n":14,"o":33.89,"t":"2026-10-20T21:10:00Z","v":1473,"vw":33.901867},{"c":33.97,"h":33.9923,"l":33.9,"n":33,"o":33.9409,"t":"2026-10-20T21:15:00Z","v":3981,"vw":33.951656},{"c":33.83,"h":33.86,"l":33.83,"n":9,"o":33.86,"t":"2026-10-20T21:25:00Z","v":1000,"vw":33.8415},{"c":33.8225,"h":33.95,"l":33.8225,"n":14,"o":33.95,"t":"2026-10-20T21:30:00Z","v":765,"vw":33.871071},{"c":33.861,"h":33.87,"l":33.861,"n":4,"o":33.87,"t":"2026-10-20T21:35:00Z","v":703,"vw":33.862286},{"c":33.86,"h":33.86,"l":33.86,"n":3,"o":33.86,"t":"2026-10-20T21:45:00Z","v":2312,"vw":33.86},{"c":33.84,"h":33.86,"l":33.8231,"n":8,"o":33.86,"t":"2026-10-20T21:50:00Z","v":1194,"vw":33.85237},{"c":33.95,"h":33.95,"l":33.95,"n":3,"o":33.95,"t":"2026-10-20T21:55:00Z","v":191,"vw":33.95},{"c":34.07,"h":34.07,"l":34,"n":37,"o":34,"t":"2026-10-20T22:00:00Z","v":3129,"vw":34.034797},{"c":34.2,"h":34.2,"l":34.02,"n":21,"o":34.13,"t":"2026-10-20T22:05:00Z","v":3597,"vw":34.148391},{"c":34.18,"h":34.189,"l":34.1,"n":16,"o":34.189,"t":"2026-10-20T22:10:00Z","v":2758,"vw":34.15357},{"c":34.3,"h":34.34,"l":34.19,"n":24,"o":34.19,"t":"2026-10-20T22:15:00Z","v":5351,"vw":34.320938},{"c":34.25,"h":34.25,"l":34.24,"n":23,"o":34.24,"t":"2026-10-20T22:20:00Z","v":3919,"vw":34.241388},{"c":34.15,"h":34.18,"l":34.15,"n":7,"o":34.18,"t":"2026-10-20T22:25:00Z","v":950,"vw":34.153333},{"c":34.2,"h":34.2,"l":34.15,"n":8,"o":34.15,"t":"2026-10-20T22:30:00Z","v":1025,"vw":34.176272},{"c":34.19,"h":34.23,"l":34.18,"n":5,"o":34.18,"t":"2026-10-20T22:35:00Z","v":1406,"vw":34.217954},{"c":34.02,"h":34.2145,"l":34.02,"n":15,"o":34.2145,"t":"2026-10-20T22:40:00Z","v":4825,"vw":34.180747},{"c":34.11,"h":34.11,"l":34.04,"n":22,"o":34.09,"t":"2026-10-20T22:50:00Z","v":4280,"vw":34.062266},{"c":34.14,"h":34.17,"l":34.139,"n":14,"o":34.14,"t":"2026-10-20T22:55:00Z","v":1203,"vw":34.148357},{"c":34.02,"h":34.02,"l":34.02,"n":2,"o":34.02,"t":"2026-10-20T23:00:00Z","v":179,"vw":34.02},{"c":33.8241,"h":34,"l":33.8241,"n":10,"o":34,"t":"2026-10-20T23:05:00Z","v":838,"vw":33.869545},{"c":33.7709,"h":33.79,"l":33.7709,"n":6,"o":33.79,"t":"2026-10-20T23:15:00Z","v":383,"vw":33.78045},{"c":33.77,"h":33.8482,"l":33.75,"n":4,"o":33.75,"t":"2026-10-20T23:20:00Z","v":1300,"vw":33.765946},{"c":33.77,"h":33.77,"l":33.75,"n":8,"o":33.77,"t":"2026-10-20T23:25:00Z","v":409,"vw":33.763333},{"c":33.77,"h":33.83,"l":33.77,"n":11,"o":33.83,"t":"2026-10-20T23:35:00Z","v":929,"vw":33.777882},{"c":33.74,"h":33.75,"l":33.71,"n":10,"o":33.75,"t":"2026-10-20T23:40:00Z","v":1034,"vw":33.725333},{"c":33.83,"h":33.83,"l":33.83,"n":19,"o":33.83,"t":"2026-10-20T23:45:00Z","v":9640,"vw":33.83},{"c":33.83,"h":33.83,"l":33.8292,"n":12,"o":33.8297,"t":"2026-10-20T23:50:00Z","v":31140,"vw":33.829708},{"c":33.8299,"h":33.83,"l":33.8,"n":18,"o":33.83,"t":"2026-10-20T23:55:00Z","v":1696,"vw":33.820997},{"c":34.29,"h":34.55,"l":33.42,"n":322,"o":34.35,"t":"2026-10-21T08:00:00Z","v":35613,"vw":33.890064},{"c":34.39,"h":34.39,"l":34.29,"n":31,"o":34.29,"t":"2026-10-21T08:05:00Z","v":1149,"vw":34.34},{"c":34.69,"h":34.7,"l":33.42,"n":172,"o":34.48,"t":"2026-10-21T08:10:00Z","v":42880,"vw":34.618485},{"c":34.4,"h":34.74,"l":34.4,"n":33,"o":34.69,"t":"2026-10-21T08:15:00Z","v":7867,"vw":34.637871},{"c":34.7,"h":34.7,"l":34.15,"n":22,"o":34.49,"t":"2026-10-21T08:20:00Z","v":1482,"vw":34.387572},{"c":34.67,"h":34.67,"l":34.6,"n":15,"o":34.6,"t":"2026-10-21T08:25:00Z","v":4624,"vw":34.636329},{"c":34.5677,"h":34.9,"l":34.5677,"n":53,"o":34.69,"t":"2026-10-21T08:30:00Z","v":6429,"vw":34.774239},{"c":34.38,"h":34.44,"l":34.38,"n":4,"o":34.44,"t":"2026-10-21T08:35:00Z","v":260,"vw":34.404},{"c":34.43,"h":34.43,"l":34.4291,"n":6,"o":34.43,"t":"2026-10-21T08:40:00Z","v":882,"vw":34.42975},{"c":34.89,"h":34.89,"l":34.52,"n":33,"o":34.55,"t":"2026-10-21T08:45:00Z","v":3436,"vw":34.719332},{"c":34.73,"h":35.07,"l":34.71,"n":101,"o":34.86,"t":"2026-10-21T08:50:00Z","v":9377,"vw":34.893262},{"c":34.32,"h":34.71,"l":34.32,"n":35,"o":34.71,"t":"2026-10-21T08:55:00Z","v":6879,"vw":34.525414},{"c":34.3,"h":34.35,"l":34.3,"n":8,"o":34.35,"t":"2026-10-21T09:00:00Z","v":785,"vw":34.337143},{"c":34.59,"h":34.59,"l":34.379,"n":11,"o":34.39,"t":"2026-10-21T09:05:00Z","v":2185,"vw":34.399226},{"c":34.5783,"h":34.68,"l":34.5783,"n":13,"o":34.68,"t":"2026-10-21T09:10:00Z","v":4114,"vw":34.611814},{"c":34.83,"h":34.88,"l":34.8,"n":14,"o":34.82,"t":"2026-10-21T09:15:00Z","v":22614,"vw":34.87428},{"c":34.63,"h":34.83,"l":34.62,"n":31,"o":34.83,"t":"2026-10-21T09:20:00Z","v":7544,"vw":34.668514},{"c":34.75,"h":34.8,"l":34.75,"n":13,"o":34.79,"t":"2026-10-21T09:30:00Z","v":1378,"vw":34.790895},{"c":34.57,"h":34.87,"l":34.57,"n":48,"o":34.79,"t":"2026-10-21T09:35:00Z","v":21454,"vw":34.853817},{"c":34.6,"h":34.73,"l":34.6,"n":10,"o":34.71,"t":"2026-10-21T09:40:00Z","v":1198,"vw":34.651354},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-21T09:45:00Z","v":110,"vw":34.6},{"c":34.63,"h":34.69,"l":34.63,"n":8,"o":34.69,"t":"2026-10-21T09:50:00Z","v":1049,"vw":34.65881},{"c":34.7,"h":34.7,"l":34.58,"n":14,"o":34.58,"t":"2026-10-21T09:55:00Z","v":1364,"vw":34.651495},{"c":34.5,"h":34.5,"l":34.42,"n":10,"o":34.42,"t":"2026-10-21T10:05:00Z","v":571,"vw":34.438824},{"c":34.35,"h":34.5,"l":34.35,"n":20,"o":34.5,"t":"2026-10-21T10:10:00Z","v":1757,"vw":34.408301},{"c":34.22,"h":34.25,"l":34.22,"n":13,"o":34.25,"t":"2026-10-21T10:15:00Z","v":770,"vw":34.233537},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-21T10:20:00Z","v":500,"vw":34.3},{"c":34.38,"h":34.3819,"l":34.38,"n":2,"o":34.3819,"t":"2026-10-21T10:25:00Z","v":350,"vw":34.381086},{"c":34.6,"h":34.6,"l":34.54,"n":2,"o":34.54,"t":"2026-10-21T10:30:00Z","v":1000,"vw":34.57},{"c":34.41,"h":34.49,"l":34.41,"n":8,"o":34.49,"t":"2026-10-21T10:35:00Z","v":1000,"vw":34.449639},{"c":34.72,"h":34.72,"l":34.45,"n":21,"o":34.45,"t":"2026-10-21T10:40:00Z","v":2066,"vw":34.676564},{"c":34.69,"h":34.69,"l":34.56,"n":18,"o":34.69,"t":"2026-10-21T10:45:00Z","v":2378,"vw":34.642566},{"c":34.7504,"h":34.85,"l":34.67,"n":20,"o":34.67,"t":"2026-10-21T11:00:00Z","v":4186,"vw":34.831957},{"c":34.85,"h":34.95,"l":34.7,"n":98,"o":34.89,"t":"2026-10-21T11:05:00Z","v":15865,"vw":34.87383},{"c":34.77,"h":34.86,"l":34.72,"n":28,"o":34.86,"t":"2026-10-21T11:10:00Z","v":4513,"vw":34.827922},{"c":34.83,"h":34.83,"l":34.6718,"n":40,"o":34.8,"t":"2026-10-21T11:15:00Z","v":4321,"vw":34.79394},{"c":34.869,"h":34.869,"l":34.75,"n":55,"o":34.75,"t":"2026-10-21T11:20:00Z","v":12045,"vw":34.777687},{"c":34.84,"h":34.96,"l":34.84,"n":22,"o":34.939,"t":"2026-10-21T11:25:00Z","v":1762,"vw":34.930887},{"c":34.98,"h":34.98,"l":34.92,"n":45,"o":34.94,"t":"2026-10-21T11:30:00Z","v":3009,"vw":34.955293},{"c":34.85,"h":34.85,"l":34.85,"n":3,"o":34.85,"t":"2026-10-21T11:35:00Z","v":140,"vw":34.85},{"c":34.9,"h":34.9,"l":34.88,"n":23,"o":34.89,"t":"2026-10-21T11:40:00Z","v":6272,"vw":34.89948},{"c":34.87,"h":34.88,"l":34.8,"n":52,"o":34.88,"t":"2026-10-21T11:45:00Z","v":3891,"vw":34.843893},{"c":35.1,"h":35.1,"l":34.8378,"n":52,"o":34.86,"t":"2026-10-21T11:50:00Z","v":6372,"vw":34.934899},{"c":35.13,"h":35.16,"l":35.12,"n":22,"o":35.16,"t":"2026-10-21T11:55:00Z","v":2585,"vw":35.141798},{"c":35.0124,"h":35.05,"l":34.97,"n":25,"o":35,"t":"2026-10-21T12:00:00Z","v":6570,"vw":35.025488},{"c":35,"h":35.08,"l":34.99,"n":19,"o":35,"t":"2026-10-21T12:05:00Z","v":1670,"vw":35.003623},{"c":34.98,"h":35.06,"l":34.98,"n":28,"o":35.06,"t":"2026-10-21T12:10:00Z","v":3779,"vw":35.00275},{"c":35.0196,"h":35.0196,"l":35.0196,"n":4,"o":35.0196,"t":"2026-10-21T12:15:00Z","v":530,"vw":35.0196},{"c":34.85,"h":34.9499,"l":34.85,"n":16,"o":34.92,"t":"2026-10-21T12:20:00Z","v":2218,"vw":34.914139},{"c":35.069,"h":35.08,"l":34.95,"n":39,"o":34.95,"t":"2026-10-21T12:25:00Z","v":5331,"vw":35.008007},{"c":35,"h":35.07,"l":34.87,"n":68,"o":34.95,"t":"2026-10-21T12:30:00Z","v":7015,"vw":34.940345},{"c":35.06,"h":35.06,"l":34.98,"n":18,"o":34.98,"t":"2026-10-21T12:35:00Z","v":968,"vw":35.020135},{"c":35,"h":35.07,"l":34.999,"n":13,"o":35.07,"t":"2026-10-21T12:40:00Z","v":944,"vw":35.028599},{"c":34.9989,"h":35.02,"l":34.74,"n":19,"o":35.01,"t":"2026-10-21T12:45:00Z","v":4517,"vw":34.941094},{"c":34.98,"h":34.98,"l":34.98,"n":3,"o":34.98,"t":"2026-10-21T12:50:00Z","v":129,"vw":34.98},{"c":34.8,"h":34.82,"l":34.75,"n":20,"o":34.82,"t":"2026-10-21T12:55:00Z","v":14417,"vw":34.758928},{"c":35.18,"h":35.18,"l":34.8403,"n":70,"o":34.8403,"t":"2026-10-21T13:00:00Z","v":8967,"vw":35.063858},{"c":35.3,"h":35.32,"l":35.1,"n":140,"o":35.1124,"t":"2026-10-21T13:05:00Z","v":27671,"vw":35.229784},{"c":35.35,"h":35.38,"l":35.21,"n":101,"o":35.29,"t":"2026-10-21T13:10:00Z","v":29771,"vw":35.317409},{"c":35.29,"h":35.38,"l":35.09,"n":103,"o":35.38,"t":"2026-10-21T13:15:00Z","v":13276,"vw":35.276174},{"c":35.19,"h":35.31,"l":35.09,"n":75,"o":35.3,"t":"2026-10-21T13:20:00Z","v":9792,"vw":35.241416},{"c":34.68,"h":35.1815,"l":34.65,"n":133,"o":35.09,"t":"2026-10-21T13:25:00Z","v":21842,"vw":34.862525},{"c":33.9895,"h":34.86,"l":33.78,"n":716,"o":34.81,"t":"2026-10-21T13:30:00Z","v":104072,"vw":34.343749},{"c":35.04,"h":35.04,"l":33.7,"n":656,"o":34,"t":"2026-10-21T13:35:00Z","v":138914,"vw":34.148492},{"c":34.8395,"h":35.05,"l":34.48,"n":570,"o":35.05,"t":"2026-10-21T13:40:00Z","v":132985,"vw":34.812088},{"c":35.069,"h":35.3199,"l":34.57,"n":424,"o":34.87,"t":"2026-10-21T13:45:00Z","v":121168,"vw":34.939933},{"c":34.6831,"h":35.17,"l":34.6443,"n":434,"o":35,"t":"2026-10-21T13:50:00Z","v":60095,"vw":34.982146},{"c":34.63,"h":35.01,"l":34.61,"n":219,"o":34.9,"t":"2026-10-21T13:55:00Z","v":73123,"vw":34.823444},{"c":34.2198,"h":34.6624,"l":34.1501,"n":310,"o":34.625,"t":"2026-10-21T14:00:00Z","v":68071,"vw":34.299942},{"c":34.7,"h":34.896,"l":34,"n":263,"o":34.18,"t":"2026-10-21T14:05:00Z","v":73837,"vw":34.516506},{"c":34.89,"h":35,"l":34.56,"n":289,"o":34.7498,"t":"2026-10-21T14:10:00Z","v":47076,"vw":34.702352},{"c":34.885,"h":34.9301,"l":34.7201,"n":125,"o":34.81,"t":"2026-10-21T14:15:00Z","v":23601,"vw":34.860928},{"c":35.57,"h":35.5899,"l":34.8,"n":389,"o":34.88,"t":"2026-10-21T14:20:00Z","v":43768,"vw":35.331678},{"c":35.3718,"h":35.88,"l":35.3494,"n":534,"o":35.56,"t":"2026-10-21T14:25:00Z","v":118224,"vw":35.61556},{"c":35.69,"h":35.71,"l":35.3705,"n":216,"o":35.42,"t":"2026-10-21T14:30:00Z","v":47165,"vw":35.629551},{"c":35.7,"h":35.93,"l":35.6,"n":187,"o":35.7,"t":"2026-10-21T14:35:00Z","v":31186,"vw":35.75123},{"c":36.32,"h":36.3599,"l":35.52,"n":397,"o":35.64,"t":"2026-10-21T14:40:00Z","v":96773,"vw":36.167458},{"c":36.69,"h":36.88,"l":36.26,"n":694,"o":36.35,"t":"2026-10-21T14:45:00Z","v":132985,"vw":36.584661},{"c":37.14,"h":37.36,"l":36.77,"n":755,"o":36.77,"t":"2026-10-21T14:50:00Z","v":117747,"vw":37.052372},{"c":37.36,"h":37.61,"l":37.16,"n":533,"o":37.22,"t":"2026-10-21T14:55:00Z","v":83687,"vw":37.346586},{"c":37.3795,"h":37.6075,"l":37.22,"n":415,"o":37.44,"t":"2026-10-21T15:00:00Z","v":60169,"vw":37.432653},{"c":37.7561,"h":37.78,"l":37.25,"n":426,"o":37.4192,"t":"2026-10-21T15:05:00Z","v":84281,"vw":37.557626},{"c":38.05,"h":38.19,"l":37.74,"n":587,"o":37.76,"t":"2026-10-21T15:10:00Z","v":117902,"vw":38.008218},{"c":37.4498,"h":38.0899,"l":37.41,"n":538,"o":38.03,"t":"2026-10-21T15:15:00Z","v":102053,"vw":37.743864},{"c":37.94,"h":37.94,"l":37.47,"n":441,"o":37.48,"t":"2026-10-21T15:20:00Z","v":71008,"vw":37.602643},{"c":37.9,"h":38.22,"l":37.87,"n":321,"o":37.92,"t":"2026-10-21T15:25:00Z","v":36606,"vw":38.041515},{"c":38.19,"h":38.305,"l":37.9,"n":289,"o":37.9,"t":"2026-10-21T15:30:00Z","v":59682,"vw":38.200184},{"c":38.34,"h":38.38,"l":37.99,"n":309,"o":38.21,"t":"2026-10-21T15:35:00Z","v":40638,"vw":38.200831},{"c":38.19,"h":38.4,"l":38.15,"n":243,"o":38.3292,"t":"2026-10-21T15:40:00Z","v":30398,"vw":38.286072},{"c":38.2099,"h":38.2385,"l":38,"n":193,"o":38.21,"t":"2026-10-21T15:45:00Z","v":20340,"vw":38.086243},{"c":38.375,"h":38.41,"l":38.05,"n":168,"o":38.15,"t":"2026-10-21T15:50:00Z","v":25521,"vw":38.280876},{"c":38.33,"h":38.3823,"l":38.2778,"n":105,"o":38.375,"t":"2026-10-21T15:55:00Z","v":14024,"vw":38.343597},{"c":38.24,"h":38.35,"l":38.14,"n":199,"o":38.35,"t":"2026-10-21T16:00:00Z","v":25318,"vw":38.212973},{"c":38.135,"h":38.29,"l":38.04,"n":184,"o":38.275,"t":"2026-10-21T16:05:00Z","v":20428,"vw":38.183717},{"c":38,"h":38.07,"l":37.8187,"n":257,"o":38.03,"t":"2026-10-21T16:10:00Z","v":35871,"vw":37.943553},{"c":38.44,"h":38.44,"l":38.09,"n":168,"o":38.09,"t":"2026-10-21T16:15:00Z","v":33200,"vw":38.272491},{"c":38.3388,"h":38.56,"l":38.2846,"n":352,"o":38.44,"t":"2026-10-21T16:20:00Z","v":43523,"vw":38.438923},{"c":38.38,"h":38.4,"l":38.2228,"n":94,"o":38.3891,"t":"2026-10-21T16:25:00Z","v":10040,"vw":38.33467},{"c":38.3326,"h":38.44,"l":38.3326,"n":75,"o":38.4,"t":"2026-10-21T16:30:00Z","v":9375,"vw":38.382902},{"c":39.03,"h":39.06,"l":38.3601,"n":543,"o":38.39,"t":"2026-10-21T16:35:00Z","v":67081,"vw":38.745855},{"c":38.94,"h":39.0691,"l":38.76,"n":283,"o":39.01,"t":"2026-10-21T16:40:00Z","v":33018,"vw":38.862792},{"c":38.8,"h":39.09,"l":38.8,"n":264,"o":38.94,"t":"2026-10-21T16:45:00Z","v":32762,"vw":38.981525},{"c":38.73,"h":38.99,"l":38.71,"n":286,"o":38.85,"t":"2026-10-21T16:50:00Z","v":40766,"vw":38.83219},{"c":38.7304,"h":38.8288,"l":38.69,"n":101,"o":38.735,"t":"2026-10-21T16:55:00Z","v":36956,"vw":38.760996},{"c":38.53,"h":38.73,"l":38.49,"n":175,"o":38.67,"t":"2026-10-21T17:00:00Z","v":16777,"vw":38.575707},{"c":38.595,"h":38.6781,"l":38.49,"n":132,"o":38.53,"t":"2026-10-21T17:05:00Z","v":28993,"vw":38.548628},{"c":38.44,"h":38.58,"l":38.345,"n":107,"o":38.58,"t":"2026-10-21T17:10:00Z","v":12545,"vw":38.437872},{"c":38.22,"h":38.53,"l":38.161,"n":215,"o":38.43,"t":"2026-10-21T17:15:00Z","v":25131,"vw":38.272752},{"c":38.45,"h":38.48,"l":38.285,"n":71,"o":38.29,"t":"2026-10-21T17:20:00Z","v":8179,"vw":38.377461},{"c":38.53,"h":38.64,"l":38.48,"n":101,"o":38.48,"t":"2026-10-21T17:25:00Z","v":20582,"vw":38.610195},{"c":38.5901,"h":38.6399,"l":38.48,"n":81,"o":38.59,"t":"2026-10-21T17:30:00Z","v":7630,"vw":38.575854},{"c":38.62,"h":38.72,"l":38.62,"n":71,"o":38.63,"t":"2026-10-21T17:35:00Z","v":7189,"vw":38.662622},{"c":38.45,"h":38.67,"l":38.42,"n":105,"o":38.625,"t":"2026-10-21T17:40:00Z","v":20146,"vw":38.508156},{"c":38.515,"h":38.53,"l":38.46,"n":45,"o":38.52,"t":"2026-10-21T17:45:00Z","v":4419,"vw":38.499317}],"history":[{"c":63.6,"h":65.96,"l":57.66,"n":53847,"o":61.09,"t":"2024-10-21T04:00:00Z","v":6004476,"vw":61.020131},{"c":63.47,"h":64.92,"l":59.8,"n":31714,"o":62.36,"t":"2024-10-22T04:00:00Z","v":3332400,"vw":62.592644},{"c":60.12,"h":65.5,"l":55.31,"n":49345,"o":61,"t":"2024-10-23T04:00:00Z","v":5028469,"vw":60.951103},{"c":72.99,"h":72.99,"l":62.87,"n":58210,"o":63.64,"t":"2024-10-24T04:00:00Z","v":7211584,"vw":67.639639},{"c":71.69,"h":78.7,"l":67.88,"n":84967,"o":73,"t":"2024-10-25T04:00:00Z","v":8734027,"vw":74.153846},{"c":84.54,"h":87.08,"l":77.01,"n":66837,"o":78,"t":"2024-10-28T04:00:00Z","v":6863831,"vw":81.459717},{"c":86.1,"h":92.8,"l":81.68,"n":108746,"o":90.38,"t":"2024-10-29T04:00:00Z","v":9882188,"vw":87.152708},{"c":79,"h":84.61,"l":73.5,"n":91188,"o":78.28,"t":"2024-10-30T04:00:00Z","v":7172792,"vw":80.729225},{"c":76.69,"h":82.3,"l":72.42,"n":79814,"o":81.6,"t":"2024-10-31T04:00:00Z","v":7103648,"vw":77.362548},{"c":67.4,"h":83.8109,"l":65.16,"n":85114,"o":77.35,"t":"2024-11-01T04:00:00Z","v":7246698,"vw":72.896354},{"c":63.5,"h":68.42,"l":62.16,"n":44408,"o":65.66,"t":"2024-11-04T05:00:00Z","v":3884776,"vw":65.486787},{"c":66,"h":74.9,"l":64.7722,"n":52777,"o":69.06,"t":"2024-11-05T05:00:00Z","v":5125277,"vw":70.111024},{"c":82.9,"h":85.27,"l":74.55,"n":90154,"o":85.13,"t":"2024-11-06T05:00:00Z","v":7659055,"vw":80.693615},{"c":91.56,"h":98,"l":80,"n":77054,"o":81.97,"t":"2024-11-07T05:00:00Z","v":6468728,"vw":90.420718},{"c":91.49,"h":97.4,"l":86.03,"n":71354,"o":95.18,"t":"2024-11-08T05:00:00Z","v":5939170,"vw":92.083517},{"c":138.07,"h":145.72,"l":106.54,"n":131424,"o":108,"t":"2024-11-11T05:00:00Z","v":10287211,"vw":124.891232},{"c":150.47,"h":153.9,"l":126.85,"n":185765,"o":133.77,"t":"2024-11-12T05:00:00Z","v":11224601,"vw":142.736825},{"c":126.6,"h":173.8,"l":121.5101,"n":157683,"o":159,"t":"2024-11-13T05:00:00Z","v":10924729,"vw":151.04393},{"c":125.9,"h":141.8,"l":118.6,"n":78574,"o":137.22,"t":"2024-11-14T05:00:00Z","v":5508627,"vw":128.512436},{"c":135.1,"h":142.17,"l":122.5,"n":67528,"o":132.44,"t":"2024-11-15T05:00:00Z","v":5049720,"vw":132.655753},{"c":169.84,"h":172.5,"l":134.06,"n":107641,"o":139.08,"t":"2024-11-18T05:00:00Z","v":8437448,"vw":155.954951},{"c":210.5,"h":227.94,"l":167.2,"n":166693,"o":177,"t":"2024-11-19T05:00:00Z","v":10934139,"vw":198.096799},{"c":256.73,"h":282.22,"l":236.95,"n":273427,"o":244.45,"t":"2024-11-20T05:00:00Z","v":12422336,"vw":261.992135},{"c":184.51,"h":314.9997,"l":165,"n":420417,"o":312.52,"t":"2024-11-21T05:00:00Z","v":18356030,"vw":237.481507},{"c":209.2,"h":239.45,"l":182,"n":255324,"o":191.4,"t":"2024-11-22T05:00:00Z","v":10427575,"vw":215.727401},{"c":186.73,"h":226,"l":171.6401,"n":228820,"o":225.22,"t":"2024-11-25T05:00:00Z","v":9875761,"vw":192.435417},{"c":141.32,"h":182.7199,"l":127.5,"n":262024,"o":167,"t":"2024-11-26T05:00:00Z","v":13511355,"vw":154.115147},{"c":161,"h":168.2,"l":150.3,"n":141624,"o":162.98,"t":"2024-11-27T05:00:00Z","v":7928137,"vw":160.610083},{"c":158.61,"h":184.98,"l":154.1701,"n":100813,"o":176.01,"t":"2024-11-29T05:00:00Z","v":4596046,"vw":171.295084},{"c":148.79,"h":167,"l":144.75,"n":122501,"o":163.49,"t":"2024-12-02T05:00:00Z","v":6266996,"vw":153.617949},{"c":142.51,"h":158.3933,"l":135.01,"n":99121,"o":138.47,"t":"2024-12-03T05:00:00Z","v":5094398,"vw":147.213751},{"c":167,"h":169.4,"l":135.8,"n":103383,"o":147.46,"t":"2024-12-04T05:00:00Z","v":5725680,"vw":150.98648},{"c":152.93,"h":198.29,"l":147.0001,"n":186718,"o":195.4,"t":"2024-12-05T05:00:00Z","v":8843113,"vw":168.384721},{"c":159,"h":165.77,"l":150,"n":86830,"o":159.1,"t":"2024-12-06T05:00:00Z","v":4776683,"vw":158.527481},{"c":134.22,"h":161.23,"l":132.5,"n":102027,"o":156.53,"t":"2024-12-09T05:00:00Z","v":4285166,"vw":144.563119},{"c":141.62,"h":142.973,"l":125.79,"n":78286,"o":139.71,"t":"2024-12-10T05:00:00Z","v":3829269,"vw":134.426382},{"c":166.74,"h":168,"l":147.8,"n":85298,"o":148,"t":"2024-12-11T05:00:00Z","v":4547576,"vw":158.780267},{"c":153.59,"h":170.91,"l":147.45,"n":83479,"o":168.86,"t":"2024-12-12T05:00:00Z","v":4037764,"vw":158.553442},{"c":163.67,"h":164.26,"l":148.52,"n":65083,"o":158,"t":"2024-12-13T05:00:00Z","v":3592504,"vw":157.427491},{"c":16.4,"h":18.64,"l":16.2001,"n":219428,"o":17.9,"t":"2024-12-16T05:00:00Z","v":43731611,"vw":17.588837},{"c":14.8,"h":16.94,"l":14.58,"n":188805,"o":16.72,"t":"2024-12-17T05:00:00Z","v":39090332,"vw":15.281102},{"c":11.84,"h":14.8,"l":10.87,"n":247158,"o":14.41,"t":"2024-12-18T05:00:00Z","v":53097151,"vw":13.387092},{"c":10.17,"h":12.95,"l":10,"n":204931,"o":12.75,"t":"2024-12-19T05:00:00Z","v":54649194,"vw":10.921394},{"c":12.5,"h":12.5,"l":9.57,"n":234656,"o":9.69,"t":"2024-12-20T05:00:00Z","v":64981862,"vw":11.474524},{"c":10.36,"h":12.19,"l":10.12,"n":170002,"o":12.01,"t":"2024-12-23T05:00:00Z","v":42317879,"vw":10.997702},{"c":11.86,"h":12,"l":10.97,"n":119253,"o":11.01,"t":"2024-12-24T05:00:00Z","v":31654794,"vw":11.493395},{"c":10.79,"h":11.35,"l":10.61,"n":117874,"o":11.2,"t":"2024-12-26T05:00:00Z","v":26815746,"vw":10.954669},{"c":10,"h":10.79,"l":9.52,"n":122006,"o":10.78,"t":"2024-12-27T05:00:00Z","v":32742481,"vw":9.995452},{"c":8.36,"h":9.34,"l":8.2401,"n":187648,"o":9.2,"t":"2024-12-30T05:00:00Z","v":54861444,"vw":8.767418},{"c":7.6,"h":9.1,"l":7.32,"n":160366,"o":9.1,"t":"2024-12-31T05:00:00Z","v":61140106,"vw":7.997331},{"c":8.14,"h":8.63,"l":7.7,"n":120558,"o":8.15,"t":"2025-01-02T05:00:00Z","v":41865818,"vw":8.124741},{"c":10.2,"h":10.41,"l":8.19,"n":177918,"o":8.24,"t":"2025-01-03T05:00:00Z","v":48766735,"vw":9.449279},{"c":12.58,"h":12.8,"l":9.9823,"n":239704,"o":10.85,"t":"2025-01-06T05:00:00Z","v":66722000,"vw":11.478569},{"c":10.09,"h":12.04,"l":9.68,"n":212965,"o":11.7,"t":"2025-01-07T05:00:00Z","v":62280083,"vw":10.620119},{"c":9.55,"h":10.21,"l":8.59,"n":158495,"o":9.69,"t":"2025-01-08T05:00:00Z","v":53556592,"vw":9.446381},{"c":9.26,"h":9.75,"l":8.66,"n":134919,"o":9.37,"t":"2025-01-10T05:00:00Z","v":42570715,"vw":9.269727},{"c":9.23,"h":9.26,"l":7.8,"n":134133,"o":8.17,"t":"2025-01-13T05:00:00Z","v":49085086,"vw":8.50339},{"c":10,"h":10.68,"l":9.37,"n":138189,"o":10.02,"t":"2025-01-14T05:00:00Z","v":53273184,"vw":10.011856},{"c":11.01,"h":11.48,"l":10.6113,"n":135038,"o":10.88,"t":"2025-01-15T05:00:00Z","v":48677887,"vw":11.000833},{"c":11.34,"h":11.62,"l":10.13,"n":128010,"o":10.88,"t":"2025-01-16T05:00:00Z","v":43402928,"vw":10.916431},{"c":13.13,"h":13.37,"l":12.2403,"n":212725,"o":12.45,"t":"2025-01-17T05:00:00Z","v":62585578,"vw":12.941618},{"c":12.65,"h":13.74,"l":11.29,"n":230701,"o":13.17,"t":"2025-01-21T05:00:00Z","v":66949960,"vw":12.528274},{"c":11.94,"h":12.77,"l":11.52,"n":126544,"o":12.36,"t":"2025-01-22T05:00:00Z","v":36754637,"vw":12.001997},{"c":11.66,"h":12.73,"l":11.5,"n":197689,"o":11.56,"t":"2025-01-23T05:00:00Z","v":60099368,"vw":12.160065},{"c":10.45,"h":11.98,"l":10.27,"n":158691,"o":11.98,"t":"2025-01-24T05:00:00Z","v":45725903,"vw":11.354045},{"c":9.99,"h":10.56,"l":8.54,"n":192629,"o":9.38,"t":"2025-01-27T05:00:00Z","v":61074912,"vw":9.419739},{"c":9.32,"h":10.08,"l":9.18,"n":86285,"o":9.82,"t":"2025-01-28T05:00:00Z","v":32320801,"vw":9.541377},{"c":9.6,"h":9.75,"l":8.96,"n":108107,"o":9.47,"t":"2025-01-29T05:00:00Z","v":34441551,"vw":9.402857},{"c":9.58,"h":10.45,"l":9.4679,"n":104565,"o":9.87,"t":"2025-01-30T05:00:00Z","v":32930983,"vw":9.942852},{"c":9.19,"h":10.23,"l":9.0726,"n":109689,"o":9.51,"t":"2025-01-31T05:00:00Z","v":35686403,"vw":9.641843},{"c":9.83,"h":9.99,"l":7.74,"n":185013,"o":7.86,"t":"2025-02-03T05:00:00Z","v":55444087,"vw":9.04266},{"c":9.91,"h":10.25,"l":9.515,"n":89686,"o":9.55,"t":"2025-02-04T05:00:00Z","v":27671741,"vw":9.91795},{"c":9.29,"h":10.1675,"l":9.095,"n":90988,"o":9.97,"t":"2025-02-05T05:00:00Z","v":28563885,"vw":9.574513},{"c":8.63,"h":9.68,"l":8.3913,"n":108318,"o":9.36,"t":"2025-02-06T05:00:00Z","v":32988333,"vw":8.896186},{"c":8.75,"h":9.61,"l":8.71,"n":112296,"o":9.12,"t":"2025-02-07T05:00:00Z","v":39020803,"vw":9.25172},{"c":9.1,"h":9.39,"l":8.77,"n":66779,"o":9.12,"t":"2025-02-10T05:00:00Z","v":22735968,"vw":9.039007},{"c":8.27,"h":9.295,"l":8.225,"n":89469,"o":8.96,"t":"2025-02-11T05:00:00Z","v":31472361,"vw":8.658697},{"c":8.62,"h":8.85,"l":7.99,"n":83932,"o":8.05,"t":"2025-02-12T05:00:00Z","v":30192324,"vw":8.468611},{"c":8.53,"h":8.82,"l":8.13,"n":72646,"o":8.54,"t":"2025-02-13T05:00:00Z","v":30641701,"vw":8.418034},{"c":9.13,"h":9.53,"l":8.44,"n":77308,"o":8.5,"t":"2025-02-14T05:00:00Z","v":30474031,"vw":8.995665},{"c":8.97,"h":9.3,"l":8.58,"n":68973,"o":9.15,"t":"2025-02-18T05:00:00Z","v":23143712,"vw":8.928757},{"c":8.14,"h":9.29,"l":8.06,"n":89595,"o":9.15,"t":"2025-02-19T05:00:00Z","v":31428813,"vw":8.562399},{"c":8.36,"h":8.59,"l":7.95,"n":60718,"o":8.435,"t":"2025-02-20T05:00:00Z","v":26257912,"vw":8.254577},{"c":7.14,"h":8.63,"l":7.11,"n":114751,"o":8.6,"t":"2025-02-21T05:00:00Z","v":41055206,"vw":7.794086},{"c":6.3,"h":7.34,"l":6.01,"n":109381,"o":7.34,"t":"2025-02-24T05:00:00Z","v":53774081,"vw":6.618835},{"c":4.87,"h":5.74,"l":4.56,"n":178551,"o":5.6,"t":"2025-02-25T05:00:00Z","v":96932778,"vw":4.995442},{"c":5.33,"h":5.381,"l":4.6,"n":108845,"o":4.66,"t":"2025-02-26T05:00:00Z","v":69962694,"vw":4.979586},{"c":4.41,"h":5.6706,"l":4.3918,"n":104451,"o":5.53,"t":"2025-02-27T05:00:00Z","v":71615129,"vw":4.955955},{"c":4.95,"h":5.03,"l":4.09,"n":113407,"o":4.33,"t":"2025-02-28T05:00:00Z","v":89880873,"vw":4.733119},{"c":4.76,"h":6.5,"l":4.58,"n":194837,"o":6.5,"t":"2025-03-03T05:00:00Z","v":149129527,"vw":5.383799},{"c":5.68,"h":6.3699,"l":4.23,"n":164081,"o":4.34,"t":"2025-03-04T05:00:00Z","v":123744970,"vw":5.224164},{"c":7,"h":7.16,"l":5.55,"n":161522,"o":5.825,"t":"2025-03-05T05:00:00Z","v":106367145,"vw":6.30425},{"c":6.86,"h":7.62,"l":6.31,"n":203534,"o":6.59,"t":"2025-03-06T05:00:00Z","v":106440675,"vw":6.971226},{"c":6.08,"h":7.12,"l":5.82,"n":161800,"o":6.54,"t":"2025-03-07T05:00:00Z","v":90171302,"vw":6.486862},{"c":4.04,"h":5.43,"l":3.75,"n":208936,"o":5.24,"t":"2025-03-10T04:00:00Z","v":160426206,"vw":4.412328},{"c":4.75,"h":4.845,"l":3.78,"n":145081,"o":4.22,"t":"2025-03-11T04:00:00Z","v":133288915,"vw":4.312818},{"c":4.82,"h":5.095,"l":4.31,"n":131916,"o":4.93,"t":"2025-03-12T04:00:00Z","v":109198305,"vw":4.728692},{"c":4.87,"h":5.11,"l":4.5107,"n":89607,"o":4.82,"t":"2025-03-13T04:00:00Z","v":70375458,"vw":4.852935},{"c":6.08,"h":6.13,"l":5.181,"n":120697,"o":5.21,"t":"2025-03-14T04:00:00Z","v":97448541,"vw":5.68643},{"c":5.95,"h":6.06,"l":5.44,"n":84066,"o":5.83,"t":"2025-03-17T04:00:00Z","v":59459897,"vw":5.766824},{"c":5.5,"h":5.82,"l":5.1,"n":77668,"o":5.5,"t":"2025-03-18T04:00:00Z","v":68922875,"vw":5.486613},{"c":6.3,"h":6.5,"l":5.65,"n":93648,"o":5.79,"t":"2025-03-19T04:00:00Z","v":75390380,"vw":6.088573},{"c":6.2,"h":6.52,"l":5.86,"n":107544,"o":6.08,"t":"2025-03-20T04:00:00Z","v":76681828,"vw":6.218683},{"c":6.28,"h":6.365,"l":5.83,"n":71022,"o":5.93,"t":"2025-03-21T04:00:00Z","v":55180589,"vw":6.094805},{"c":7.53,"h":7.62,"l":6.595,"n":127816,"o":6.795,"t":"2025-03-24T04:00:00Z","v":85898536,"vw":7.195366},{"c":7.84,"h":7.93,"l":7.3,"n":97613,"o":7.49,"t":"2025-03-25T04:00:00Z","v":68338221,"vw":7.677852},{"c":7.3,"h":7.78,"l":6.84,"n":97844,"o":7.61,"t":"2025-03-26T04:00:00Z","v":65168366,"vw":7.29295},{"c":7.05,"h":7.45,"l":6.7601,"n":75240,"o":6.94,"t":"2025-03-27T04:00:00Z","v":57330647,"vw":7.083721},{"c":5.52,"h":6.88,"l":5.5,"n":125411,"o":6.75,"t":"2025-03-28T04:00:00Z","v":87958517,"vw":5.977378},{"c":5.46,"h":5.73,"l":4.88,"n":88413,"o":5.24,"t":"2025-03-31T04:00:00Z","v":73722736,"vw":5.436475},{"c":6.11,"h":6.1999,"l":5.18,"n":99467,"o":5.65,"t":"2025-04-01T04:00:00Z","v":84301112,"vw":5.771423},{"c":6.4,"h":6.67,"l":5.78,"n":134965,"o":5.81,"t":"2025-04-02T04:00:00Z","v":92218926,"vw":6.276454},{"c":5.16,"h":5.84,"l":4.91,"n":114865,"o":5.33,"t":"2025-04-03T04:00:00Z","v":75002129,"vw":5.355202},{"c":5.52,"h":5.75,"l":4.5101,"n":158669,"o":5.23,"t":"2025-04-04T04:00:00Z","v":121803218,"vw":5.158316},{"c":4.54,"h":5.7,"l":4.01,"n":222184,"o":4.29,"t":"2025-04-07T04:00:00Z","v":153890192,"vw":4.693127},{"c":3.545,"h":5.08,"l":3.5,"n":156683,"o":4.94,"t":"2025-04-08T04:00:00Z","v":112387387,"vw":4.335177},{"c":5.26,"h":5.45,"l":3.66,"n":228561,"o":3.69,"t":"2025-04-09T04:00:00Z","v":185450289,"vw":4.510712},{"c":4.43,"h":4.9798,"l":4.04,"n":139690,"o":4.8,"t":"2025-04-10T04:00:00Z","v":112699630,"vw":4.492266},{"c":5.26,"h":5.4299,"l":4.54,"n":108909,"o":4.67,"t":"2025-04-11T04:00:00Z","v":92068562,"vw":5.024094},{"c":5.67,"h":5.8,"l":5.29,"n":104476,"o":5.66,"t":"2025-04-14T04:00:00Z","v":78368626,"vw":5.564125},{"c":5.65,"h":6,"l":5.52,"n":85810,"o":5.73,"t":"2025-04-15T04:00:00Z","v":70945546,"vw":5.728357},{"c":5.68,"h":5.94,"l":5.41,"n":86364,"o":5.45,"t":"2025-04-16T04:00:00Z","v":72186166,"vw":5.683818},{"c":5.855,"h":5.97,"l":5.46,"n":71360,"o":5.74,"t":"2025-04-17T04:00:00Z","v":61501745,"vw":5.754582},{"c":5.88,"h":6.37,"l":5.56,"n":105857,"o":6.15,"t":"2025-04-21T04:00:00Z","v":86908107,"vw":5.968043},{"c":6.8,"h":7.03,"l":6.23,"n":130759,"o":6.3,"t":"2025-04-22T04:00:00Z","v":107325202,"vw":6.777469},{"c":6.91,"h":7.33,"l":6.65,"n":118529,"o":7.3,"t":"2025-04-23T04:00:00Z","v":79535770,"vw":6.98467},{"c":7.07,"h":7.1,"l":6.8111,"n":88214,"o":6.88,"t":"2025-04-24T04:00:00Z","v":52958242,"vw":6.965879},{"c":7.82,"h":8,"l":7.1987,"n":110469,"o":7.21,"t":"2025-04-25T04:00:00Z","v":73508838,"vw":7.706601},{"c":7.84,"h":8.04,"l":7.21,"n":101979,"o":8.04,"t":"2025-04-28T04:00:00Z","v":62055655,"vw":7.582174},{"c":8.34,"h":8.45,"l":7.73,"n":86689,"o":7.82,"t":"2025-04-29T04:00:00Z","v":53598643,"vw":8.181478},{"c":8.28,"h":8.445,"l":7.51,"n":94999,"o":7.97,"t":"2025-04-30T04:00:00Z","v":59944330,"vw":8.11522},{"c":8.33,"h":9.32,"l":8.31,"n":140497,"o":8.82,"t":"2025-05-01T04:00:00Z","v":86513953,"vw":8.841532},{"c":8.87,"h":9.2,"l":8.59,"n":99863,"o":8.84,"t":"2025-05-02T04:00:00Z","v":65339444,"vw":8.893257},{"c":8.5,"h":8.7678,"l":7.98,"n":102198,"o":8.37,"t":"2025-05-05T04:00:00Z","v":57106754,"vw":8.281934},{"c":8.45,"h":8.5607,"l":8.14,"n":71945,"o":8.16,"t":"2025-05-06T04:00:00Z","v":43096738,"vw":8.336071},{"c":8.76,"h":8.94,"l":8.59,"n":74641,"o":8.87,"t":"2025-05-07T04:00:00Z","v":44883642,"vw":8.772575},{"c":9.76,"h":10.145,"l":9.31,"n":151368,"o":9.49,"t":"2025-05-08T04:00:00Z","v":86300078,"vw":9.729411},{"c":9.79,"h":10.475,"l":9.355,"n":126851,"o":10.005,"t":"2025-05-09T04:00:00Z","v":66162161,"vw":9.834719},{"c":9.285,"h":10.1,"l":9.085,"n":142089,"o":10.03,"t":"2025-05-12T04:00:00Z","v":74045824,"vw":9.48567},{"c":10.02,"h":10.07,"l":9.2301,"n":108239,"o":9.605,"t":"2025-05-13T04:00:00Z","v":62703798,"vw":9.645525},{"c":9.78,"h":10.23,"l":9.5,"n":87330,"o":9.94,"t":"2025-05-14T04:00:00Z","v":46225065,"vw":9.855767},{"c":8.87,"h":9.72,"l":8.742,"n":107006,"o":9.54,"t":"2025-05-15T04:00:00Z","v":60206984,"vw":9.133465},{"c":8.95,"h":9.2603,"l":8.5,"n":81039,"o":8.97,"t":"2025-05-16T04:00:00Z","v":46143750,"vw":8.903543},{"c":9.53,"h":9.62,"l":8.62,"n":96036,"o":8.62,"t":"2025-05-19T04:00:00Z","v":53537202,"vw":9.276505},{"c":9.74,"h":9.76,"l":9.2201,"n":85421,"o":9.55,"t":"2025-05-20T04:00:00Z","v":47512735,"vw":9.502127},{"c":9.05,"h":10.0199,"l":8.73,"n":151653,"o":9.65,"t":"2025-05-21T04:00:00Z","v":96990499,"vw":9.426351},{"c":8.91,"h":10.09,"l":8.87,"n":114808,"o":9.53,"t":"2025-05-22T04:00:00Z","v":72172491,"vw":9.360056},{"c":7.54,"h":8.53,"l":7.45,"n":170043,"o":8.51,"t":"2025-05-23T04:00:00Z","v":81330012,"vw":7.918854},{"c":7.64,"h":8.01,"l":7.3116,"n":106348,"o":8.01,"t":"2025-05-27T04:00:00Z","v":61924405,"vw":7.605631},{"c":7.29,"h":7.56,"l":7.07,"n":89595,"o":7.48,"t":"2025-05-28T04:00:00Z","v":42740842,"vw":7.263908},{"c":7.55,"h":7.69,"l":7.2301,"n":69193,"o":7.55,"t":"2025-05-29T04:00:00Z","v":40365457,"vw":7.483675},{"c":7.46,"h":7.62,"l":7.07,"n":72572,"o":7.5,"t":"2025-05-30T04:00:00Z","v":42143816,"vw":7.319189},{"c":7.6,"h":7.84,"l":7.395,"n":57461,"o":7.4,"t":"2025-06-02T04:00:00Z","v":33411043,"vw":7.626364},{"c":8.2,"h":8.35,"l":7.565,"n":70412,"o":7.89,"t":"2025-06-03T04:00:00Z","v":43612599,"vw":8.147504},{"c":7.8,"h":8.1599,"l":7.71,"n":61580,"o":8.12,"t":"2025-06-04T04:00:00Z","v":36991673,"vw":7.960514},{"c":7.41,"h":8.1069,"l":7.24,"n":82428,"o":8.03,"t":"2025-06-05T04:00:00Z","v":54180906,"vw":7.680303},{"c":7.62,"h":7.88,"l":7.4409,"n":50774,"o":7.74,"t":"2025-06-06T04:00:00Z","v":33935760,"vw":7.697685},{"c":8.33,"h":8.4599,"l":7.76,"n":68472,"o":7.9,"t":"2025-06-09T04:00:00Z","v":43653237,"vw":8.134982},{"c":8.28,"h":8.43,"l":7.98,"n":56051,"o":8.43,"t":"2025-06-10T04:00:00Z","v":31883634,"vw":8.216461},{"c":8.11,"h":8.36,"l":7.84,"n":65505,"o":8.32,"t":"2025-06-11T04:00:00Z","v":34385223,"vw":8.139452},{"c":7.8,"h":8.285,"l":7.575,"n":57129,"o":7.74,"t":"2025-06-12T04:00:00Z","v":31163256,"vw":7.963506},{"c":7.91,"h":7.945,"l":7.42,"n":63975,"o":7.6,"t":"2025-06-13T04:00:00Z","v":40651642,"vw":7.680146},{"c":7.88,"h":8.125,"l":7.7,"n":66831,"o":8.11,"t":"2025-06-16T04:00:00Z","v":40294205,"vw":7.899235},{"c":7.58,"h":7.725,"l":7.2601,"n":65905,"o":7.58,"t":"2025-06-17T04:00:00Z","v":37168522,"vw":7.475711},{"c":7.32,"h":7.5591,"l":7.261,"n":55905,"o":7.42,"t":"2025-06-18T04:00:00Z","v":31957265,"vw":7.40365},{"c":7.34,"h":7.595,"l":7.1602,"n":56715,"o":7.48,"t":"2025-06-20T04:00:00Z","v":34630432,"vw":7.349259},{"c":7.23,"h":7.3599,"l":6.9,"n":71716,"o":7.06,"t":"2025-06-23T04:00:00Z","v":33431717,"vw":7.173692},{"c":7.6,"h":7.9,"l":7.3801,"n":57241,"o":7.5,"t":"2025-06-24T04:00:00Z","v":34806112,"vw":7.675114},{"c":8.07,"h":8.1,"l":7.71,"n":62460,"o":7.95,"t":"2025-06-25T04:00:00Z","v":37219579,"vw":7.929852},{"c":7.975,"h":8.2351,"l":7.89,"n":47520,"o":7.97,"t":"2025-06-26T04:00:00Z","v":28430716,"vw":8.028139},{"c":7.865,"h":8.45,"l":7.855,"n":61827,"o":7.92,"t":"2025-06-27T04:00:00Z","v":38341099,"vw":8.157299},{"c":8.65,"h":8.81,"l":7.87,"n":66201,"o":8.1,"t":"2025-06-30T04:00:00Z","v":38219958,"vw":8.432426},{"c":7.365,"h":8.4,"l":7.35,"n":103061,"o":8.33,"t":"2025-07-01T04:00:00Z","v":58056833,"vw":7.824278},{"c":8.46,"h":8.59,"l":7.605,"n":80768,"o":7.76,"t":"2025-07-02T04:00:00Z","v":46079816,"vw":8.100119},{"c":8.53,"h":9,"l":8.39,"n":69644,"o":8.41,"t":"2025-07-03T04:00:00Z","v":39102672,"vw":8.69954},{"c":8.17,"h":8.59,"l":8.17,"n":54579,"o":8.46,"t":"2025-07-07T04:00:00Z","v":31115759,"vw":8.385716},{"c":8.21,"h":8.42,"l":8.06,"n":45789,"o":8.34,"t":"2025-07-08T04:00:00Z","v":26817967,"vw":8.215913},{"c":8.97,"h":9.0099,"l":8.1701,"n":79376,"o":8.42,"t":"2025-07-09T04:00:00Z","v":41111084,"vw":8.540537},{"c":9.22,"h":9.25,"l":8.8,"n":96134,"o":8.86,"t":"2025-07-10T04:00:00Z","v":48061376,"vw":9.024063},{"c":9.79,"h":9.97,"l":9.3,"n":105208,"o":9.65,"t":"2025-07-11T04:00:00Z","v":52079875,"vw":9.667917},{"c":10.51,"h":10.75,"l":10.04,"n":126585,"o":10.32,"t":"2025-07-14T04:00:00Z","v":60784569,"vw":10.401008},{"c":10.08,"h":10.76,"l":10.03,"n":110946,"o":10.21,"t":"2025-07-15T04:00:00Z","v":54448570,"vw":10.314946},{"c":10.68,"h":10.75,"l":10.24,"n":81851,"o":10.39,"t":"2025-07-16T04:00:00Z","v":38310493,"vw":10.502301},{"c":10.48,"h":10.705,"l":10.28,"n":73604,"o":10.5,"t":"2025-07-17T04:00:00Z","v":36627083,"vw":10.550212},{"c":9.16,"h":10.59,"l":9.11,"n":150016,"o":10.48,"t":"2025-07-18T04:00:00Z","v":70915915,"vw":9.659265},{"c":9.25,"h":9.74,"l":9.22,"n":68720,"o":9.47,"t":"2025-07-21T04:00:00Z","v":32880415,"vw":9.500069},{"c":9.27,"h":9.5999,"l":8.72,"n":73384,"o":9.39,"t":"2025-07-22T04:00:00Z","v":40007775,"vw":9.129378},{"c":8.67,"h":9.1499,"l":8.38,"n":79028,"o":9.12,"t":"2025-07-23T04:00:00Z","v":39801006,"vw":8.68716},{"c":8.74,"h":8.95,"l":8.38,"n":53589,"o":8.73,"t":"2025-07-24T04:00:00Z","v":28441075,"vw":8.653795},{"c":8.34,"h":8.56,"l":8.2,"n":50662,"o":8.3,"t":"2025-07-25T04:00:00Z","v":24044322,"vw":8.363638},{"c":8.255,"h":8.8,"l":8.25,"n":46940,"o":8.76,"t":"2025-07-28T04:00:00Z","v":21131081,"vw":8.467445},{"c":7.87,"h":8.37,"l":7.7,"n":61920,"o":8.34,"t":"2025-07-29T04:00:00Z","v":31305235,"vw":7.986205},{"c":7.9,"h":8.2488,"l":7.78,"n":52403,"o":7.94,"t":"2025-07-30T04:00:00Z","v":24949876,"vw":8.037352},{"c":8.15,"h":8.5,"l":7.965,"n":66023,"o":8.05,"t":"2025-07-31T04:00:00Z","v":31760176,"vw":8.279909},{"c":6.7,"h":7.75,"l":6.67,"n":122775,"o":7.66,"t":"2025-08-01T04:00:00Z","v":60819265,"vw":7.132224},{"c":7.49,"h":7.53,"l":6.67,"n":60191,"o":6.93,"t":"2025-08-04T04:00:00Z","v":33157294,"vw":7.218161},{"c":6.98,"h":7.46,"l":6.895,"n":57496,"o":7.3,"t":"2025-08-05T04:00:00Z","v":28851001,"vw":7.101595},{"c":7.24,"h":7.29,"l":6.88,"n":45062,"o":6.94,"t":"2025-08-06T04:00:00Z","v":26118151,"vw":7.086288},{"c":7.95,"h":8.11,"l":7.39,"n":74227,"o":7.435,"t":"2025-08-07T04:00:00Z","v":39649481,"vw":7.823461},{"c":7.66,"h":8.2399,"l":7.42,"n":72341,"o":7.77,"t":"2025-08-08T04:00:00Z","v":43532007,"vw":7.747067},{"c":7.855,"h":8.39,"l":7.8,"n":72139,"o":8.01,"t":"2025-08-11T04:00:00Z","v":41581800,"vw":8.106641},{"c":7.63,"h":7.89,"l":7.45,"n":72700,"o":7.87,"t":"2025-08-12T04:00:00Z","v":41153755,"vw":7.663353},{"c":7.43,"h":7.78,"l":7.18,"n":84247,"o":7.72,"t":"2025-08-13T04:00:00Z","v":44101159,"vw":7.435741},{"c":6.77,"h":7.0799,"l":6.5,"n":119218,"o":7.02,"t":"2025-08-14T04:00:00Z","v":52737670,"vw":6.771502},{"c":6.505,"h":6.74,"l":6.3,"n":71418,"o":6.72,"t":"2025-08-15T04:00:00Z","v":33336914,"vw":6.444904},{"c":6.4,"h":6.55,"l":6.2,"n":61507,"o":6.28,"t":"2025-08-18T04:00:00Z","v":27967381,"vw":6.390763},{"c":5.46,"h":6.44,"l":5.35,"n":126059,"o":6.39,"t":"2025-08-19T04:00:00Z","v":61242532,"vw":5.745183},{"c":5.695,"h":5.73,"l":5.09,"n":70130,"o":5.535,"t":"2025-08-20T04:00:00Z","v":46960704,"vw":5.441752},{"c":5.46,"h":5.66,"l":5.38,"n":51199,"o":5.54,"t":"2025-08-21T04:00:00Z","v":30374913,"vw":5.496759},{"c":6.1,"h":6.15,"l":5.295,"n":98560,"o":5.39,"t":"2025-08-22T04:00:00Z","v":67293396,"vw":5.927606},{"c":5.6,"h":5.88,"l":5.46,"n":64213,"o":5.66,"t":"2025-08-25T04:00:00Z","v":37742706,"vw":5.70119},{"c":5.85,"h":5.87,"l":5.51,"n":36539,"o":5.54,"t":"2025-08-26T04:00:00Z","v":23728764,"vw":5.664313},{"c":5.54,"h":5.86,"l":5.53,"n":51978,"o":5.78,"t":"2025-08-27T04:00:00Z","v":42198104,"vw":5.701356},{"c":5.43,"h":5.7301,"l":5.35,"n":48199,"o":5.68,"t":"2025-08-28T04:00:00Z","v":28646476,"vw":5.499181},{"c":5.265,"h":5.43,"l":5.2,"n":48093,"o":5.28,"t":"2025-08-29T04:00:00Z","v":29658127,"vw":5.312973},{"c":5.48,"h":5.7099,"l":5.17,"n":59663,"o":5.27,"t":"2025-09-02T04:00:00Z","v":49098198,"vw":5.503972},{"c":5.12,"h":5.57,"l":5.0301,"n":60877,"o":5.5,"t":"2025-09-03T04:00:00Z","v":38947536,"vw":5.318075},{"c":5.02,"h":5.18,"l":4.72,"n":74985,"o":5.09,"t":"2025-09-04T04:00:00Z","v":52698646,"vw":4.901857},{"c":5.27,"h":5.3,"l":4.78,"n":79960,"o":5.24,"t":"2025-09-05T04:00:00Z","v":52543856,"vw":5.075557},{"c":5.065,"h":5.17,"l":4.82,"n":55708,"o":5.03,"t":"2025-09-08T04:00:00Z","v":35566698,"vw":5.01612},{"c":5.02,"h":5.1295,"l":4.9,"n":43376,"o":5.07,"t":"2025-09-09T04:00:00Z","v":22031176,"vw":4.987478},{"c":4.96,"h":5.37,"l":4.82,"n":61664,"o":5.15,"t":"2025-09-10T04:00:00Z","v":40238714,"vw":5.122743},{"c":4.94,"h":5.05,"l":4.8426,"n":63161,"o":4.98,"t":"2025-09-11T04:00:00Z","v":34047844,"vw":4.93831},{"c":5.075,"h":5.22,"l":4.97,"n":57862,"o":5.02,"t":"2025-09-12T04:00:00Z","v":45595684,"vw":5.086897},{"c":4.97,"h":5.0612,"l":4.75,"n":90048,"o":5.04,"t":"2025-09-15T04:00:00Z","v":41912642,"vw":4.881777},{"c":5.17,"h":5.19,"l":4.8801,"n":56029,"o":5,"t":"2025-09-16T04:00:00Z","v":35799788,"vw":5.025679},{"c":5.02,"h":5.33,"l":4.81,"n":77686,"o":5.2,"t":"2025-09-17T04:00:00Z","v":48944916,"vw":5.090158},{"c":5.58,"h":5.87,"l":5.16,"n":101613,"o":5.19,"t":"2025-09-18T04:00:00Z","v":73809911,"vw":5.608893},{"c":5.44,"h":5.71,"l":5.2,"n":84723,"o":5.54,"t":"2025-09-19T04:00:00Z","v":52771555,"vw":5.40289},{"c":5.15,"h":5.3335,"l":4.9404,"n":65794,"o":5.19,"t":"2025-09-22T04:00:00Z","v":35094463,"vw":5.172797},{"c":4.905,"h":5.24,"l":4.9,"n":78200,"o":5.2,"t":"2025-09-23T04:00:00Z","v":44376995,"vw":5.062721},{"c":4.76,"h":5.17,"l":4.76,"n":71139,"o":4.99,"t":"2025-09-24T04:00:00Z","v":44953275,"vw":4.96526},{"c":4.11,"h":4.57,"l":3.85,"n":165727,"o":4.56,"t":"2025-09-25T04:00:00Z","v":104048626,"vw":4.166115},{"c":4.31,"h":4.3265,"l":4,"n":63814,"o":4.105,"t":"2025-09-26T04:00:00Z","v":55946946,"vw":4.178513},{"c":4.77,"h":4.8299,"l":4.35,"n":73887,"o":4.44,"t":"2025-09-29T04:00:00Z","v":60358594,"vw":4.651111},{"c":4.65,"h":4.72,"l":4.48,"n":51054,"o":4.62,"t":"2025-09-30T04:00:00Z","v":33386226,"vw":4.5883},{"c":5.11,"h":5.27,"l":4.92,"n":95375,"o":4.93,"t":"2025-10-01T04:00:00Z","v":64327317,"vw":5.130039},{"c":5.52,"h":5.56,"l":5.2,"n":92703,"o":5.42,"t":"2025-10-02T04:00:00Z","v":66699473,"vw":5.434804},{"c":5.51,"h":5.71,"l":5.27,"n":84965,"o":5.48,"t":"2025-10-03T04:00:00Z","v":58139374,"vw":5.488283},{"c":5.73,"h":5.91,"l":5.59,"n":80988,"o":5.86,"t":"2025-10-06T04:00:00Z","v":51980910,"vw":5.735132},{"c":4.795,"h":5.72,"l":4.77,"n":156166,"o":5.7,"t":"2025-10-07T04:00:00Z","v":86381737,"vw":5.053577},{"c":4.8,"h":4.9599,"l":4.56,"n":98594,"o":4.95,"t":"2025-10-08T04:00:00Z","v":68090412,"vw":4.736322},{"c":4.51,"h":4.74,"l":4.43,"n":92908,"o":4.7,"t":"2025-10-09T04:00:00Z","v":55893561,"vw":4.552531},{"c":4.07,"h":4.57,"l":4.01,"n":124073,"o":4.57,"t":"2025-10-10T04:00:00Z","v":71616348,"vw":4.272779},{"c":4.32,"h":4.33,"l":3.935,"n":72865,"o":4.1,"t":"2025-10-13T04:00:00Z","v":52981987,"vw":4.148743},{"c":3.9,"h":4.25,"l":3.83,"n":77262,"o":3.93,"t":"2025-10-14T04:00:00Z","v":53873522,"vw":4.071669},{"c":3.8,"h":4.12,"l":3.76,"n":79224,"o":3.98,"t":"2025-10-15T04:00:00Z","v":61629279,"vw":3.937011},{"c":3.48,"h":3.9276,"l":3.43,"n":104743,"o":3.89,"t":"2025-10-16T04:00:00Z","v":82912622,"vw":3.667122},{"c":3.61,"h":3.68,"l":3.34,"n":91278,"o":3.35,"t":"2025-10-17T04:00:00Z","v":92249399,"vw":3.531954},{"c":3.76,"h":4.01,"l":3.72,"n":63142,"o":3.8,"t":"2025-10-20T04:00:00Z","v":78707521,"vw":3.890935},{"c":3.89,"h":4.0058,"l":3.64,"n":57282,"o":3.69,"t":"2025-10-21T04:00:00Z","v":60238719,"vw":3.874331},{"c":3.37,"h":3.7951,"l":3.25,"n":83312,"o":3.69,"t":"2025-10-22T04:00:00Z","v":86186166,"vw":3.491231},{"c":3.44,"h":3.55,"l":3.3,"n":42775,"o":3.45,"t":"2025-10-23T04:00:00Z","v":56837658,"vw":3.435487},{"c":3.55,"h":3.61,"l":3.46,"n":44624,"o":3.59,"t":"2025-10-24T04:00:00Z","v":55547412,"vw":3.539219},{"c":3.69,"h":3.8,"l":3.63,"n":46042,"o":3.795,"t":"2025-10-27T04:00:00Z","v":57513663,"vw":3.711242},{"c":3.415,"h":3.73,"l":3.4,"n":55151,"o":3.68,"t":"2025-10-28T04:00:00Z","v":55654791,"vw":3.580321},{"c":3.2,"h":3.45,"l":3.16,"n":77656,"o":3.42,"t":"2025-10-29T04:00:00Z","v":71303854,"vw":3.301345},{"c":2.72,"h":3.1,"l":2.7,"n":105511,"o":3.07,"t":"2025-10-30T04:00:00Z","v":96955821,"vw":2.938177},{"c":3.03,"h":3.16,"l":2.88,"n":56576,"o":3.02,"t":"2025-10-31T04:00:00Z","v":73390006,"vw":3.036721},{"c":2.9,"h":3.0256,"l":2.795,"n":63890,"o":2.88,"t":"2025-11-03T05:00:00Z","v":74003140,"vw":2.916447},{"c":2.52,"h":2.76,"l":2.5,"n":89213,"o":2.69,"t":"2025-11-04T05:00:00Z","v":107788328,"vw":2.604145},{"c":2.66,"h":2.68,"l":2.51,"n":43953,"o":2.59,"t":"2025-11-05T05:00:00Z","v":69171584,"vw":2.586263},{"c":2.295,"h":2.61,"l":2.26,"n":75206,"o":2.6,"t":"2025-11-06T05:00:00Z","v":91480408,"vw":2.376734},{"c":2.38,"h":2.41,"l":1.96,"n":92144,"o":2.01,"t":"2025-11-07T05:00:00Z","v":162022656,"vw":2.179128},{"c":2.315,"h":2.55,"l":2.23,"n":58433,"o":2.545,"t":"2025-11-10T05:00:00Z","v":95185770,"vw":2.337603},{"c":2.18,"h":2.32,"l":2.16,"n":41502,"o":2.27,"t":"2025-11-11T05:00:00Z","v":66480755,"vw":2.247541},{"c":2.05,"h":2.23,"l":1.96,"n":56409,"o":2.22,"t":"2025-11-12T05:00:00Z","v":90259866,"vw":2.046405},{"c":1.75,"h":2.07,"l":1.72,"n":66515,"o":2.02,"t":"2025-11-13T05:00:00Z","v":107002463,"vw":1.866527},{"c":1.6,"h":1.75,"l":1.51,"n":76960,"o":1.61,"t":"2025-11-14T05:00:00Z","v":144210820,"vw":1.620095},{"c":1.52,"h":1.66,"l":1.43,"n":56738,"o":1.55,"t":"2025-11-17T05:00:00Z","v":101361761,"vw":1.521035},{"c":1.69,"h":1.81,"l":1.52,"n":59002,"o":1.53,"t":"2025-11-18T05:00:00Z","v":126490806,"vw":1.708479},{"c":1.35,"h":1.64,"l":1.2837,"n":91176,"o":1.62,"t":"2025-11-19T05:00:00Z","v":182930206,"vw":1.4031},{"c":1.21,"h":1.46,"l":1.15,"n":80533,"o":1.45,"t":"2025-11-20T05:00:00Z","v":192178886,"vw":1.248719},{"c":1.13,"h":1.27,"l":1.07,"n":80935,"o":1.16,"t":"2025-11-21T05:00:00Z","v":184979596,"vw":1.165059},{"c":1.24,"h":1.25,"l":1.08,"n":59031,"o":1.145,"t":"2025-11-24T05:00:00Z","v":128341808,"vw":1.173442},{"c":1.14,"h":1.2,"l":1.07,"n":48914,"o":1.17,"t":"2025-11-25T05:00:00Z","v":125656749,"vw":1.138827},{"c":1.18,"h":1.25,"l":1.11,"n":50225,"o":1.16,"t":"2025-11-26T05:00:00Z","v":128189759,"vw":1.187381},{"c":1.205,"h":1.34,"l":1.17,"n":51182,"o":1.285,"t":"2025-11-28T05:00:00Z","v":107387062,"vw":1.261185},{"c":1.12,"h":1.13,"l":0.912,"n":123533,"o":1.08,"t":"2025-12-01T05:00:00Z","v":255610392,"vw":0.99934},{"c":1.25,"h":1.35,"l":1.2,"n":74215,"o":1.21,"t":"2025-12-02T05:00:00Z","v":177447679,"vw":1.268559},{"c":13.49,"h":13.75,"l":12.2,"n":42318,"o":12.82,"t":"2025-12-03T05:00:00Z","v":11279737,"vw":12.949049},{"c":13.12,"h":13.84,"l":12.6,"n":103324,"o":13.19,"t":"2025-12-04T05:00:00Z","v":17482751,"vw":13.267447},{"c":12.13,"h":13.005,"l":11.74,"n":68126,"o":12.73,"t":"2025-12-05T05:00:00Z","v":12090745,"vw":12.301952},{"c":12.7,"h":12.96,"l":11.95,"n":41585,"o":12.51,"t":"2025-12-08T05:00:00Z","v":8442843,"vw":12.484836},{"c":13.49,"h":14.74,"l":12.21,"n":61153,"o":12.4,"t":"2025-12-09T05:00:00Z","v":11499646,"vw":13.813604},{"c":12.8,"h":13.7274,"l":12.48,"n":56464,"o":13.52,"t":"2025-12-10T05:00:00Z","v":10438510,"vw":13.098072},{"c":12.64,"h":12.64,"l":10.975,"n":66202,"o":12.1,"t":"2025-12-11T05:00:00Z","v":12365815,"vw":11.69085},{"c":11.64,"h":12.84,"l":11.6,"n":37304,"o":12.53,"t":"2025-12-12T05:00:00Z","v":8853903,"vw":12.177563},{"c":9.76,"h":11.615,"l":9.53,"n":68600,"o":11.55,"t":"2025-12-15T05:00:00Z","v":15690067,"vw":10.235004},{"c":10.35,"h":10.85,"l":9.715,"n":39877,"o":10.08,"t":"2025-12-16T05:00:00Z","v":11063766,"vw":10.232466},{"c":9.495,"h":10.8,"l":9.475,"n":48766,"o":10.39,"t":"2025-12-17T05:00:00Z","v":11247534,"vw":10.126265},{"c":9.205,"h":10.54,"l":9.125,"n":54018,"o":10.33,"t":"2025-12-18T05:00:00Z","v":12362797,"vw":9.749748},{"c":9.9,"h":10.2801,"l":9.58,"n":35629,"o":9.8,"t":"2025-12-19T05:00:00Z","v":8961046,"vw":9.907123},{"c":9.87,"h":10.64,"l":9.81,"n":43722,"o":10.45,"t":"2025-12-22T05:00:00Z","v":9374565,"vw":10.207323},{"c":9.09,"h":9.6718,"l":8.94,"n":50949,"o":9.63,"t":"2025-12-23T05:00:00Z","v":10158122,"vw":9.220307},{"c":9.15,"h":9.23,"l":8.75,"n":25597,"o":8.99,"t":"2025-12-24T05:00:00Z","v":4666366,"vw":9.001105},{"c":9.14,"h":9.29,"l":8.61,"n":39018,"o":9.29,"t":"2025-12-26T05:00:00Z","v":8114251,"vw":8.950342},{"c":8.75,"h":9.61,"l":8.75,"n":51789,"o":9.03,"t":"2025-12-29T05:00:00Z","v":10248573,"vw":9.076876},{"c":8.77,"h":9.19,"l":8.61,"n":32632,"o":8.82,"t":"2025-12-30T05:00:00Z","v":8577121,"vw":8.946942},{"c":8.31,"h":8.88,"l":8.27,"n":34781,"o":8.82,"t":"2025-12-31T05:00:00Z","v":7626844,"vw":8.526314},{"c":8.87,"h":9.28,"l":8.08,"n":46853,"o":8.61,"t":"2026-01-02T05:00:00Z","v":10959139,"vw":8.786069},{"c":9.72,"h":10.065,"l":9.31,"n":58442,"o":9.59,"t":"2026-01-05T05:00:00Z","v":13482514,"vw":9.731887},{"c":8.95,"h":10,"l":8.485,"n":78693,"o":9.93,"t":"2026-01-06T05:00:00Z","v":17326087,"vw":9.146192},{"c":9.36,"h":10.29,"l":8.98,"n":86669,"o":9.55,"t":"2026-01-07T05:00:00Z","v":23399603,"vw":9.569935},{"c":9.9,"h":10.35,"l":8.705,"n":86590,"o":8.98,"t":"2026-01-08T05:00:00Z","v":19033812,"vw":9.629266},{"c":8.78,"h":9.93,"l":8.57,"n":101217,"o":9.86,"t":"2026-01-09T05:00:00Z","v":29162124,"vw":9.036668},{"c":9.28,"h":9.465,"l":8.5,"n":50550,"o":8.65,"t":"2026-01-12T05:00:00Z","v":13660650,"vw":9.013748},{"c":10.51,"h":10.6,"l":9.35,"n":80392,"o":9.54,"t":"2026-01-13T05:00:00Z","v":19793310,"vw":10.006128},{"c":11.29,"h":12.61,"l":10.89,"n":143067,"o":11.23,"t":"2026-01-14T05:00:00Z","v":35152417,"vw":11.727687},{"c":10.21,"h":11.36,"l":10.12,"n":105639,"o":11.28,"t":"2026-01-15T05:00:00Z","v":23721216,"vw":10.629865},{"c":10.54,"h":10.54,"l":9.805,"n":77260,"o":10.32,"t":"2026-01-16T05:00:00Z","v":19512561,"vw":10.216643},{"c":8.89,"h":9.525,"l":8.715,"n":93565,"o":9.45,"t":"2026-01-20T05:00:00Z","v":23114997,"vw":8.995612},{"c":9.24,"h":9.455,"l":8.4,"n":64353,"o":9,"t":"2026-01-21T05:00:00Z","v":20133169,"vw":8.943587},{"c":8.91,"h":9.35,"l":8.765,"n":48693,"o":9.22,"t":"2026-01-22T05:00:00Z","v":13603076,"vw":9.057344},{"c":9.13,"h":9.8,"l":8.665,"n":49612,"o":8.91,"t":"2026-01-23T05:00:00Z","v":14380480,"vw":9.246937},{"c":8.84,"h":9.2263,"l":8.64,"n":46776,"o":8.75,"t":"2026-01-26T05:00:00Z","v":12913799,"vw":8.919059},{"c":8.96,"h":8.96,"l":8.455,"n":49640,"o":8.8,"t":"2026-01-27T05:00:00Z","v":16527747,"vw":8.70116},{"c":8.64,"h":9.395,"l":8.46,"n":53887,"o":9.25,"t":"2026-01-28T05:00:00Z","v":16028285,"vw":8.869618},{"c":6.95,"h":8.34,"l":6.52,"n":99202,"o":8.34,"t":"2026-01-29T05:00:00Z","v":35931438,"vw":7.192935},{"c":7.56,"h":7.69,"l":6.6013,"n":58505,"o":6.63,"t":"2026-01-30T05:00:00Z","v":24539175,"vw":7.111539},{"c":6.54,"h":7.35,"l":6.3603,"n":80225,"o":6.5,"t":"2026-02-02T05:00:00Z","v":24391032,"vw":6.904289},{"c":5.91,"h":6.59,"l":5.32,"n":82473,"o":6.575,"t":"2026-02-03T05:00:00Z","v":40408548,"vw":5.892284},{"c":5.52,"h":5.695,"l":4.8403,"n":79254,"o":5.645,"t":"2026-02-04T05:00:00Z","v":35867145,"vw":5.268208},{"c":3.65,"h":4.93,"l":3.4001,"n":122021,"o":4.78,"t":"2026-02-05T05:00:00Z","v":66368945,"vw":4.108057},{"c":5.52,"h":5.57,"l":4.155,"n":124583,"o":4.19,"t":"2026-02-06T05:00:00Z","v":93812596,"vw":5.084014},{"c":5.8,"h":5.91,"l":4.73,"n":96561,"o":4.91,"t":"2026-02-09T05:00:00Z","v":56878842,"vw":5.419852},{"c":5.355,"h":5.87,"l":5.3331,"n":56474,"o":5.43,"t":"2026-02-10T05:00:00Z","v":36170511,"vw":5.592676},{"c":4.8,"h":5.41,"l":4.62,"n":73353,"o":5.4,"t":"2026-02-11T05:00:00Z","v":44676747,"vw":4.904306},{"c":4.55,"h":4.965,"l":4.375,"n":43388,"o":4.91,"t":"2026-02-12T05:00:00Z","v":31981363,"vw":4.606173},{"c":5.33,"h":5.44,"l":4.74,"n":57393,"o":4.83,"t":"2026-02-13T05:00:00Z","v":43231613,"vw":5.208309},{"c":4.92,"h":5.185,"l":4.7014,"n":46694,"o":4.955,"t":"2026-02-17T05:00:00Z","v":31871956,"vw":4.972473},{"c":4.65,"h":5.19,"l":4.535,"n":33462,"o":4.83,"t":"2026-02-18T05:00:00Z","v":27521971,"vw":4.85262},{"c":4.97,"h":4.9999,"l":4.4,"n":35095,"o":4.515,"t":"2026-02-19T05:00:00Z","v":28299092,"vw":4.690093},{"c":5.06,"h":5.455,"l":4.95,"n":50030,"o":5.03,"t":"2026-02-20T05:00:00Z","v":42243810,"vw":5.169186},{"c":4.51,"h":5.01,"l":4.44,"n":42850,"o":4.83,"t":"2026-02-23T05:00:00Z","v":38386446,"vw":4.661066},{"c":4.55,"h":4.7089,"l":4.115,"n":34670,"o":4.35,"t":"2026-02-24T05:00:00Z","v":30578244,"vw":4.492111},{"c":5.36,"h":5.53,"l":4.88,"n":53897,"o":4.95,"t":"2026-02-25T05:00:00Z","v":53780826,"vw":5.248241},{"c":5.17,"h":5.36,"l":4.8101,"n":38044,"o":5.21,"t":"2026-02-26T05:00:00Z","v":30128908,"vw":5.113462},{"c":4.89,"h":4.9895,"l":4.7401,"n":33006,"o":4.83,"t":"2026-02-27T05:00:00Z","v":25271552,"vw":4.850517},{"c":5.47,"h":5.66,"l":4.82,"n":58305,"o":4.835,"t":"2026-03-02T05:00:00Z","v":50922068,"vw":5.413658},{"c":5.07,"h":5.3671,"l":4.695,"n":52600,"o":5.13,"t":"2026-03-03T05:00:00Z","v":38173170,"vw":5.104974},{"c":6.12,"h":6.36,"l":5.8,"n":68986,"o":5.93,"t":"2026-03-04T05:00:00Z","v":53897235,"vw":6.141885},{"c":5.55,"h":6.105,"l":5.4,"n":62548,"o":6,"t":"2026-03-05T05:00:00Z","v":44199934,"vw":5.685233},{"c":5.05,"h":5.27,"l":4.9101,"n":41967,"o":5.14,"t":"2026-03-06T05:00:00Z","v":31372356,"vw":5.096313},{"c":5.44,"h":5.54,"l":5.18,"n":34789,"o":5.22,"t":"2026-03-09T04:00:00Z","v":29529635,"vw":5.364004},{"c":5.41,"h":5.72,"l":5.2201,"n":45631,"o":5.68,"t":"2026-03-10T04:00:00Z","v":38160372,"vw":5.492094},{"c":5.4,"h":5.735,"l":5.1401,"n":42203,"o":5.52,"t":"2026-03-11T04:00:00Z","v":34003045,"vw":5.413316},{"c":5.31,"h":5.4198,"l":5,"n":37327,"o":5.29,"t":"2026-03-12T04:00:00Z","v":31572906,"vw":5.194374},{"c":5.49,"h":6.065,"l":5.385,"n":56611,"o":5.8,"t":"2026-03-13T04:00:00Z","v":44923588,"vw":5.712283},{"c":6.095,"h":6.145,"l":5.7601,"n":49941,"o":5.92,"t":"2026-03-16T04:00:00Z","v":33335102,"vw":5.984307},{"c":6.31,"h":6.48,"l":5.9,"n":42692,"o":5.95,"t":"2026-03-17T04:00:00Z","v":27876379,"vw":6.2427},{"c":5.5,"h":6.015,"l":5.48,"n":52702,"o":5.855,"t":"2026-03-18T04:00:00Z","v":33135233,"vw":5.682521},{"c":5.3,"h":5.4194,"l":4.91,"n":42966,"o":5.05,"t":"2026-03-19T04:00:00Z","v":33210739,"vw":5.15986},{"c":5.1,"h":5.4,"l":4.98,"n":39300,"o":5.39,"t":"2026-03-20T04:00:00Z","v":32054719,"vw":5.128363},{"c":5.28,"h":5.405,"l":4.9614,"n":58270,"o":5.32,"t":"2026-03-23T04:00:00Z","v":36929506,"vw":5.221896},{"c":5.13,"h":5.41,"l":4.975,"n":39086,"o":5.305,"t":"2026-03-24T04:00:00Z","v":29684904,"vw":5.15194},{"c":5.34,"h":5.6851,"l":5.165,"n":40627,"o":5.42,"t":"2026-03-25T04:00:00Z","v":32697754,"vw":5.444542},{"c":4.86,"h":5.3293,"l":4.84,"n":37782,"o":5.145,"t":"2026-03-26T04:00:00Z","v":25340425,"vw":5.076977},{"c":4.35,"h":4.67,"l":4.2,"n":47083,"o":4.61,"t":"2026-03-27T04:00:00Z","v":35240421,"vw":4.359146},{"c":4.025,"h":4.6399,"l":3.98,"n":35530,"o":4.575,"t":"2026-03-30T04:00:00Z","v":29396686,"vw":4.302411},{"c":4.25,"h":4.27,"l":3.775,"n":53777,"o":4.125,"t":"2026-03-31T04:00:00Z","v":45967381,"vw":4.038223},{"c":4.1,"h":4.33,"l":4.01,"n":47524,"o":4.32,"t":"2026-04-01T04:00:00Z","v":45116028,"vw":4.148145},{"c":3.9,"h":4.08,"l":3.66,"n":34621,"o":3.89,"t":"2026-04-02T04:00:00Z","v":30946003,"vw":3.876223},{"c":4.395,"h":4.44,"l":4.1001,"n":29956,"o":4.2,"t":"2026-04-06T04:00:00Z","v":31929465,"vw":4.299379},{"c":4.115,"h":4.32,"l":3.9401,"n":41969,"o":4.23,"t":"2026-04-07T04:00:00Z","v":37459215,"vw":4.083893},{"c":4.41,"h":4.83,"l":4.28,"n":30676,"o":4.79,"t":"2026-04-08T04:00:00Z","v":29027167,"vw":4.461609},{"c":4.46,"h":4.68,"l":4.2403,"n":32574,"o":4.37,"t":"2026-04-09T04:00:00Z","v":28819600,"vw":4.4848},{"c":4.425,"h":4.6623,"l":4.34,"n":28763,"o":4.525,"t":"2026-04-10T04:00:00Z","v":30601325,"vw":4.470083},{"c":4.685,"h":4.69,"l":4.18,"n":36821,"o":4.29,"t":"2026-04-13T04:00:00Z","v":31855867,"vw":4.484238},{"c":5.025,"h":5.475,"l":4.95,"n":49795,"o":5.05,"t":"2026-04-14T04:00:00Z","v":44732703,"vw":5.205161},{"c":5.48,"h":5.48,"l":5,"n":36641,"o":5.2,"t":"2026-04-15T04:00:00Z","v":27564599,"vw":5.168457},{"c":5.9,"h":5.9,"l":5.15,"n":43493,"o":5.44,"t":"2026-04-16T04:00:00Z","v":32298934,"vw":5.485085},{"c":7.27,"h":7.7801,"l":6.25,"n":121953,"o":6.32,"t":"2026-04-17T04:00:00Z","v":74716485,"vw":7.199412},{"c":7.63,"h":7.65,"l":6.74,"n":79596,"o":6.895,"t":"2026-04-20T04:00:00Z","v":45500386,"vw":7.214091},{"c":7.02,"h":7.805,"l":6.9901,"n":83984,"o":7.605,"t":"2026-04-21T04:00:00Z","v":48487443,"vw":7.402416},{"c":8.32,"h":8.66,"l":7.94,"n":105898,"o":7.94,"t":"2026-04-22T04:00:00Z","v":61005587,"vw":8.292301},{"c":7.68,"h":8.46,"l":7.59,"n":80184,"o":8.01,"t":"2026-04-23T04:00:00Z","v":44864062,"vw":8.041027},{"c":7.54,"h":8.0899,"l":7.355,"n":58117,"o":8.05,"t":"2026-04-24T04:00:00Z","v":26556665,"vw":7.612099},{"c":7.365,"h":7.945,"l":7.2201,"n":61303,"o":7.5,"t":"2026-04-27T04:00:00Z","v":35013346,"vw":7.495215},{"c":7.05,"h":7.155,"l":6.53,"n":58019,"o":6.89,"t":"2026-04-28T04:00:00Z","v":30629861,"vw":6.863779},{"c":6.42,"h":7.0698,"l":6.2606,"n":51268,"o":7.065,"t":"2026-04-29T04:00:00Z","v":27107409,"vw":6.54468},{"c":6.99,"h":7.0999,"l":6.47,"n":38297,"o":6.7,"t":"2026-04-30T04:00:00Z","v":22980372,"vw":6.858676},{"c":7.98,"h":8.24,"l":7.31,"n":78283,"o":7.44,"t":"2026-05-01T04:00:00Z","v":40383661,"vw":7.883495},{"c":8.57,"h":8.7566,"l":8.08,"n":115897,"o":8.295,"t":"2026-05-04T04:00:00Z","v":46026523,"vw":8.456683},{"c":8.84,"h":9.17,"l":8.55,"n":106307,"o":9.075,"t":"2026-05-05T04:00:00Z","v":36668744,"vw":8.833768},{"c":8.84,"h":8.96,"l":8.36,"n":101553,"o":8.615,"t":"2026-05-06T04:00:00Z","v":34036183,"vw":8.618742},{"c":8.21,"h":8.62,"l":7.77,"n":79462,"o":8.59,"t":"2026-05-07T04:00:00Z","v":33289107,"vw":8.199649},{"c":8.86,"h":8.86,"l":7.94,"n":62377,"o":8.03,"t":"2026-05-08T04:00:00Z","v":28164258,"vw":8.434574},{"c":9.63,"h":9.72,"l":8.35,"n":95460,"o":8.99,"t":"2026-05-11T04:00:00Z","v":35190678,"vw":9.104858},{"c":8.51,"h":9.2586,"l":8.04,"n":92716,"o":9.15,"t":"2026-05-12T04:00:00Z","v":32602951,"vw":8.663114},{"c":7.895,"h":8.29,"l":7.67,"n":72762,"o":8.27,"t":"2026-05-13T04:00:00Z","v":32740005,"vw":7.984368},{"c":8.66,"h":9.21,"l":7.59,"n":92630,"o":7.89,"t":"2026-05-14T04:00:00Z","v":47237874,"vw":8.620936},{"c":7.81,"h":8.21,"l":7.4237,"n":80324,"o":8.2,"t":"2026-05-15T04:00:00Z","v":35287985,"vw":7.719783},{"c":6.84,"h":7.05,"l":6.42,"n":90916,"o":7.05,"t":"2026-05-18T04:00:00Z","v":44767290,"vw":6.68743},{"c":6.66,"h":6.97,"l":6.5606,"n":52847,"o":6.58,"t":"2026-05-19T04:00:00Z","v":30370694,"vw":6.752391},{"c":6.74,"h":7.0199,"l":6.54,"n":57408,"o":6.77,"t":"2026-05-20T04:00:00Z","v":33766244,"vw":6.807878},{"c":6.675,"h":6.97,"l":6.46,"n":59037,"o":6.62,"t":"2026-05-21T04:00:00Z","v":30661590,"vw":6.694755},{"c":6.24,"h":6.705,"l":6.19,"n":61535,"o":6.59,"t":"2026-05-22T04:00:00Z","v":33633885,"vw":6.414383},{"c":6.23,"h":6.79,"l":6.185,"n":55177,"o":6.31,"t":"2026-05-26T04:00:00Z","v":33432426,"vw":6.507691},{"c":5.79,"h":6.0421,"l":5.76,"n":58397,"o":5.98,"t":"2026-05-27T04:00:00Z","v":27447228,"vw":5.892579},{"c":5.59,"h":5.74,"l":5.04,"n":66070,"o":5.385,"t":"2026-05-28T04:00:00Z","v":35688533,"vw":5.346524},{"c":6.13,"h":6.3407,"l":5.33,"n":57081,"o":5.47,"t":"2026-05-29T04:00:00Z","v":36530838,"vw":5.981756},{"c":5.41,"h":5.718,"l":5,"n":70987,"o":5.28,"t":"2026-06-01T04:00:00Z","v":38225531,"vw":5.436239},{"c":4.42,"h":4.91,"l":4.27,"n":114756,"o":4.885,"t":"2026-06-02T04:00:00Z","v":64290242,"vw":4.493337},{"c":3.8,"h":4.55,"l":3.78,"n":73698,"o":4.305,"t":"2026-06-03T04:00:00Z","v":47210556,"vw":4.136952},{"c":3.95,"h":4.08,"l":3.74,"n":66110,"o":3.8,"t":"2026-06-04T04:00:00Z","v":50743062,"vw":3.925254},{"c":3.41,"h":3.6999,"l":3.03,"n":94997,"o":3.63,"t":"2026-06-05T04:00:00Z","v":76675626,"vw":3.273657},{"c":3.78,"h":3.87,"l":3.5501,"n":45152,"o":3.695,"t":"2026-06-08T04:00:00Z","v":36830454,"vw":3.736974},{"c":3.17,"h":3.67,"l":3,"n":59070,"o":3.505,"t":"2026-06-09T04:00:00Z","v":45511542,"vw":3.264156},{"c":3.08,"h":3.37,"l":3.065,"n":42257,"o":3.13,"t":"2026-06-10T04:00:00Z","v":36163233,"vw":3.225073},{"c":3.32,"h":3.37,"l":2.96,"n":52444,"o":3.11,"t":"2026-06-11T04:00:00Z","v":48962469,"vw":3.145412},{"c":3.52,"h":3.7899,"l":3.16,"n":45162,"o":3.28,"t":"2026-06-12T04:00:00Z","v":40730218,"vw":3.516354},{"c":3.92,"h":4.22,"l":3.9,"n":61789,"o":4.06,"t":"2026-06-15T04:00:00Z","v":52703839,"vw":4.046857},{"c":3.43,"h":3.97,"l":3.42,"n":44545,"o":3.81,"t":"2026-06-16T04:00:00Z","v":36541480,"vw":3.646537},{"c":3.09,"h":3.5686,"l":3.08,"n":47071,"o":3.45,"t":"2026-06-17T04:00:00Z","v":42078913,"vw":3.390669},{"c":2.86,"h":3.15,"l":2.6165,"n":74726,"o":3.15,"t":"2026-06-18T04:00:00Z","v":67053586,"vw":2.83402},{"c":2.7,"h":3.2351,"l":2.6,"n":58308,"o":3.04,"t":"2026-06-22T04:00:00Z","v":56782698,"vw":2.867662},{"c":2.42,"h":2.61,"l":2.4,"n":50392,"o":2.53,"t":"2026-06-23T04:00:00Z","v":43364497,"vw":2.511037},{"c":1.97,"h":2.38,"l":1.88,"n":84211,"o":2.36,"t":"2026-06-24T04:00:00Z","v":89019821,"vw":2.074476},{"c":1.6,"h":1.99,"l":1.58,"n":71796,"o":1.99,"t":"2026-06-25T04:00:00Z","v":95940465,"vw":1.707745},{"c":1.47,"h":1.6787,"l":1.46,"n":57191,"o":1.515,"t":"2026-06-26T04:00:00Z","v":85868695,"vw":1.568906},{"c":1.84,"h":1.91,"l":1.49,"n":66415,"o":1.6,"t":"2026-06-29T04:00:00Z","v":116028522,"vw":1.715507},{"c":1.62,"h":1.67,"l":1.48,"n":56957,"o":1.595,"t":"2026-06-30T04:00:00Z","v":102825707,"vw":1.568224},{"c":1.85,"h":2.05,"l":1.5982,"n":56134,"o":1.64,"t":"2026-07-01T04:00:00Z","v":103526338,"vw":1.917495},{"c":2.15,"h":2.28,"l":2.02,"n":69448,"o":2.11,"t":"2026-07-02T04:00:00Z","v":122006416,"vw":2.145599},{"c":2.15,"h":2.31,"l":1.88,"n":64470,"o":1.91,"t":"2026-07-06T04:00:00Z","v":111797343,"vw":2.127375},{"c":2,"h":2.26,"l":1.98,"n":47071,"o":2.15,"t":"2026-07-07T04:00:00Z","v":86089648,"vw":2.104459},{"c":1.86,"h":1.9,"l":1.77,"n":42716,"o":1.84,"t":"2026-07-08T04:00:00Z","v":68962219,"vw":1.837263},{"c":1.85,"h":1.9699,"l":1.81,"n":29838,"o":1.86,"t":"2026-07-09T04:00:00Z","v":60325674,"vw":1.908163},{"c":1.875,"h":2.09,"l":1.82,"n":44216,"o":2.04,"t":"2026-07-10T04:00:00Z","v":73956496,"vw":1.912031},{"c":1.78,"h":1.84,"l":1.695,"n":38434,"o":1.75,"t":"2026-07-13T04:00:00Z","v":63353142,"vw":1.76145},{"c":1.98,"h":2,"l":1.835,"n":39955,"o":1.88,"t":"2026-07-14T04:00:00Z","v":76308711,"vw":1.940552},{"c":1.98,"h":2.16,"l":1.93,"n":46806,"o":2.08,"t":"2026-07-15T04:00:00Z","v":83637759,"vw":2.007084},{"c":1.835,"h":1.94,"l":1.81,"n":40197,"o":1.91,"t":"2026-07-16T04:00:00Z","v":79088069,"vw":1.860388},{"c":1.86,"h":1.91,"l":1.68,"n":35188,"o":1.71,"t":"2026-07-17T04:00:00Z","v":78490003,"vw":1.820024},{"c":1.98,"h":2.09,"l":1.86,"n":48494,"o":1.89,"t":"2026-07-20T04:00:00Z","v":118505326,"vw":1.986743},{"c":2.15,"h":2.2599,"l":2.06,"n":51861,"o":2.11,"t":"2026-07-21T04:00:00Z","v":131282654,"vw":2.153389},{"c":2.065,"h":2.15,"l":1.98,"n":40994,"o":2.06,"t":"2026-07-22T04:00:00Z","v":106230186,"vw":2.052868},{"c":1.8,"h":1.9599,"l":1.75,"n":45299,"o":1.95,"t":"2026-07-23T04:00:00Z","v":96391046,"vw":1.826956},{"c":1.72,"h":1.7963,"l":1.65,"n":37853,"o":1.78,"t":"2026-07-24T04:00:00Z","v":81659305,"vw":1.728714},{"c":1.975,"h":2,"l":1.8031,"n":47718,"o":1.81,"t":"2026-07-27T04:00:00Z","v":120849783,"vw":1.931731},{"c":1.88,"h":1.97,"l":1.7512,"n":42383,"o":1.84,"t":"2026-07-28T04:00:00Z","v":108210079,"vw":1.882478},{"c":1.77,"h":2.03,"l":1.76,"n":45410,"o":1.88,"t":"2026-07-29T04:00:00Z","v":112470700,"vw":1.890721},{"c":1.92,"h":1.95,"l":1.8,"n":41164,"o":1.84,"t":"2026-07-30T04:00:00Z","v":82007110,"vw":1.885166},{"c":1.76,"h":1.83,"l":1.6,"n":65555,"o":1.82,"t":"2026-07-31T04:00:00Z","v":126604123,"vw":1.70773},{"c":1.81,"h":1.85,"l":1.665,"n":43862,"o":1.7,"t":"2026-08-03T04:00:00Z","v":88855571,"vw":1.80608},{"c":1.91,"h":1.93,"l":1.75,"n":53830,"o":1.77,"t":"2026-08-04T04:00:00Z","v":104603111,"vw":1.842307},{"c":1.93,"h":1.97,"l":1.85,"n":64358,"o":1.92,"t":"2026-08-05T04:00:00Z","v":139753868,"vw":1.909895},{"c":1.875,"h":1.94,"l":1.82,"n":60449,"o":1.86,"t":"2026-08-06T04:00:00Z","v":122603770,"vw":1.889222},{"c":1.995,"h":2.21,"l":1.87,"n":91140,"o":2.04,"t":"2026-08-07T04:00:00Z","v":222214464,"vw":2.042046},{"c":1.89,"h":2.03,"l":1.84,"n":64838,"o":1.98,"t":"2026-08-10T04:00:00Z","v":151760176,"vw":1.911728},{"c":1.85,"h":1.9695,"l":1.8,"n":59631,"o":1.9,"t":"2026-08-11T04:00:00Z","v":109452177,"vw":1.870098},{"c":1.81,"h":1.91,"l":1.78,"n":61140,"o":1.88,"t":"2026-08-12T04:00:00Z","v":94139501,"vw":1.824229},{"c":1.88,"h":1.94,"l":1.7601,"n":42484,"o":1.79,"t":"2026-08-13T04:00:00Z","v":128809568,"vw":1.858925},{"c":1.72,"h":1.8,"l":1.68,"n":48855,"o":1.79,"t":"2026-08-14T04:00:00Z","v":92062234,"vw":1.727385},{"c":1.88,"h":1.92,"l":1.72,"n":37982,"o":1.73,"t":"2026-08-17T04:00:00Z","v":119284750,"vw":1.857018},{"c":1.695,"h":1.88,"l":1.69,"n":45409,"o":1.81,"t":"2026-08-18T04:00:00Z","v":134020930,"vw":1.790414},{"c":2.105,"h":2.2099,"l":1.75,"n":77904,"o":1.76,"t":"2026-08-19T04:00:00Z","v":243871771,"vw":2.036018},{"c":2.43,"h":2.49,"l":2.27,"n":94174,"o":2.47,"t":"2026-08-20T04:00:00Z","v":244306478,"vw":2.390561},{"c":2.73,"h":2.85,"l":2.58,"n":101763,"o":2.77,"t":"2026-08-21T04:00:00Z","v":206994090,"vw":2.745829},{"c":28.86,"h":31.215,"l":27.34,"n":78912,"o":28.46,"t":"2026-08-24T04:00:00Z","v":10353989,"vw":29.398782},{"c":30.5,"h":31.33,"l":26.55,"n":37792,"o":26.98,"t":"2026-08-25T04:00:00Z","v":6780194,"vw":29.69785},{"c":28.71,"h":29.84,"l":27.59,"n":85783,"o":28.79,"t":"2026-08-26T04:00:00Z","v":8910541,"vw":28.725708},{"c":35.34,"h":36.41,"l":29.3,"n":48393,"o":30.31,"t":"2026-08-27T04:00:00Z","v":8526886,"vw":34.04682},{"c":30.05,"h":34.5,"l":29.59,"n":40416,"o":33.5,"t":"2026-08-28T04:00:00Z","v":7180300,"vw":31.575623},{"c":32.63,"h":32.9,"l":29.3302,"n":21561,"o":30.46,"t":"2026-08-31T04:00:00Z","v":4015153,"vw":31.079605},{"c":28.68,"h":31.17,"l":28.08,"n":24264,"o":30.3,"t":"2026-09-01T04:00:00Z","v":4929191,"vw":29.630983},{"c":27.9,"h":28.6,"l":27.08,"n":18931,"o":28.09,"t":"2026-09-02T04:00:00Z","v":3826262,"vw":27.722072},{"c":37.65,"h":37.74,"l":29.8715,"n":48355,"o":30.21,"t":"2026-09-03T04:00:00Z","v":8512248,"vw":34.307124},{"c":36.46,"h":37.4,"l":33.6,"n":30462,"o":33.6,"t":"2026-09-04T04:00:00Z","v":5541229,"vw":35.658235},{"c":33.31,"h":34.7,"l":32.7,"n":25494,"o":33.9,"t":"2026-09-08T04:00:00Z","v":3948462,"vw":33.797002},{"c":31.5,"h":35.9599,"l":31.5,"n":26432,"o":35.79,"t":"2026-09-09T04:00:00Z","v":4825886,"vw":32.925041},{"c":29.36,"h":30.95,"l":28.66,"n":21867,"o":29.41,"t":"2026-09-10T04:00:00Z","v":4089694,"vw":29.92598},{"c":30.41,"h":33.62,"l":29.7,"n":26430,"o":30.46,"t":"2026-09-11T04:00:00Z","v":5196495,"vw":31.897999},{"c":33.26,"h":33.4699,"l":30.29,"n":18437,"o":30.41,"t":"2026-09-14T04:00:00Z","v":3574350,"vw":32.400521},{"c":29.63,"h":31.58,"l":27.67,"n":28401,"o":30.61,"t":"2026-09-15T04:00:00Z","v":5701334,"vw":30.039942},{"c":28.03,"h":29.9718,"l":26.8,"n":23460,"o":29.89,"t":"2026-09-16T04:00:00Z","v":4339813,"vw":28.153253},{"c":30.7,"h":31.25,"l":28.751,"n":22946,"o":29.75,"t":"2026-09-17T04:00:00Z","v":4246694,"vw":30.052879},{"c":40.65,"h":40.8,"l":32.61,"n":47966,"o":32.61,"t":"2026-09-18T04:00:00Z","v":8414673,"vw":37.538292},{"c":48.56,"h":49.03,"l":46.4,"n":90811,"o":46.51,"t":"2026-09-21T04:00:00Z","v":13821081,"vw":47.530163},{"c":47.72,"h":50,"l":47.72,"n":63248,"o":47.87,"t":"2026-09-22T04:00:00Z","v":10139656,"vw":48.851324},{"c":45.01,"h":48.97,"l":44.59,"n":48751,"o":47.77,"t":"2026-09-23T04:00:00Z","v":6577160,"vw":46.45207},{"c":44.49,"h":46.39,"l":42.62,"n":33669,"o":44.02,"t":"2026-09-24T04:00:00Z","v":4783592,"vw":44.549205},{"c":42.84,"h":45.1,"l":41.75,"n":38538,"o":45,"t":"2026-09-25T04:00:00Z","v":4252622,"vw":42.895168},{"c":41.85,"h":44.363,"l":40.81,"n":38968,"o":42.24,"t":"2026-09-28T04:00:00Z","v":4593771,"vw":42.553176},{"c":40.57,"h":44.27,"l":39.34,"n":47338,"o":44.15,"t":"2026-09-29T04:00:00Z","v":5334758,"vw":40.807253},{"c":39.76,"h":45.15,"l":39.18,"n":62241,"o":43.76,"t":"2026-09-30T04:00:00Z","v":5470617,"vw":41.022433},{"c":43.47,"h":44.07,"l":39.51,"n":92423,"o":40.04,"t":"2026-10-01T04:00:00Z","v":8699928,"vw":42.124452},{"c":43.16,"h":48.6935,"l":40.95,"n":74873,"o":46.45,"t":"2026-10-02T04:00:00Z","v":7153402,"vw":44.869208},{"c":45.47,"h":46.51,"l":43.24,"n":40052,"o":45.7,"t":"2026-10-05T04:00:00Z","v":3790302,"vw":44.854735},{"c":45.7,"h":47.905,"l":44.85,"n":32073,"o":46.59,"t":"2026-10-06T04:00:00Z","v":3255465,"vw":46.528169},{"c":39.45,"h":42.29,"l":38.92,"n":46716,"o":41.71,"t":"2026-10-07T04:00:00Z","v":4693033,"vw":40.252154},{"c":38.33,"h":39.49,"l":36.27,"n":40998,"o":37.74,"t":"2026-10-08T04:00:00Z","v":4649316,"vw":37.559403},{"c":39.7,"h":41.67,"l":37.88,"n":20079,"o":39.76,"t":"2026-10-09T04:00:00Z","v":3030010,"vw":40.144529},{"c":38.76,"h":41.875,"l":37.9001,"n":14084,"o":39.51,"t":"2026-10-12T04:00:00Z","v":2010280,"vw":39.653194},{"c":38.54,"h":40.64,"l":37.99,"n":13469,"o":39.27,"t":"2026-10-13T04:00:00Z","v":1863845,"vw":39.394051},{"c":34.11,"h":38.5,"l":33.302,"n":25200,"o":37.42,"t":"2026-10-14T04:00:00Z","v":3225312,"vw":35.113113},{"c":37.76,"h":37.88,"l":30.08,"n":31267,"o":31.44,"t":"2026-10-15T04:00:00Z","v":5138814,"vw":34.101047},{"c":30.56,"h":35.56,"l":29.2,"n":29132,"o":35.1,"t":"2026-10-16T04:00:00Z","v":4599433,"vw":31.937182},{"c":30.1,"h":32.4,"l":30.1,"n":18300,"o":31.62,"t":"2026-10-19T04:00:00Z","v":2863116,"vw":31.388638},{"c":33.08,"h":34.91,"l":29.08,"n":20664,"o":29.28,"t":"2026-10-20T04:00:00Z","v":3895766,"vw":33.106191},{"c":38.515,"h":39.09,"l":33.7,"n":18350,"o":34.81,"t":"2026-10-21T04:00:00Z","v":3142349,"vw":36.588316}],"volatilityBars":[{"c":39.72,"h":39.9,"l":38.83,"n":549,"o":39.599,"t":"2026-10-14T08:00:00Z","v":46681,"vw":39.229767},{"c":39.45,"h":39.6,"l":39.4,"n":23,"o":39.6,"t":"2026-10-14T08:15:00Z","v":2799,"vw":39.526493},{"c":38.85,"h":39.48,"l":38.8,"n":46,"o":39.48,"t":"2026-10-14T08:30:00Z","v":2791,"vw":38.905571},{"c":38.88,"h":39,"l":38.79,"n":10,"o":38.79,"t":"2026-10-14T08:45:00Z","v":2713,"vw":38.963851},{"c":38.99,"h":38.99,"l":38.8,"n":7,"o":38.8,"t":"2026-10-14T09:00:00Z","v":1194,"vw":38.87764},{"c":38.55,"h":38.83,"l":38.5,"n":60,"o":38.83,"t":"2026-10-14T09:15:00Z","v":8591,"vw":38.677873},{"c":38.53,"h":38.54,"l":38.33,"n":27,"o":38.485,"t":"2026-10-14T09:30:00Z","v":3238,"vw":38.510918},{"c":38.45,"h":38.97,"l":38.45,"n":13,"o":38.54,"t":"2026-10-14T09:45:00Z","v":1418,"vw":38.559231},{"c":38.3,"h":38.3631,"l":38.25,"n":32,"o":38.25,"t":"2026-10-14T10:00:00Z","v":10262,"vw":38.26248},{"c":38.59,"h":38.6,"l":38.59,"n":2,"o":38.6,"t":"2026-10-14T10:30:00Z","v":200,"vw":38.595},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-14T10:45:00Z","v":100,"vw":38.6},{"c":38.63,"h":38.79,"l":38.45,"n":23,"o":38.59,"t":"2026-10-14T11:00:00Z","v":13870,"vw":38.712061},{"c":38.58,"h":38.76,"l":38.54,"n":9,"o":38.76,"t":"2026-10-14T11:15:00Z","v":3659,"vw":38.633144},{"c":38.69,"h":38.69,"l":38.61,"n":13,"o":38.61,"t":"2026-10-14T11:30:00Z","v":2566,"vw":38.673241},{"c":38.78,"h":38.8,"l":38.69,"n":25,"o":38.79,"t":"2026-10-14T11:45:00Z","v":2112,"vw":38.749714},{"c":39.3,"h":39.3,"l":38.86,"n":187,"o":38.86,"t":"2026-10-14T12:00:00Z","v":12548,"vw":39.097667},{"c":39.3,"h":39.46,"l":39.1,"n":141,"o":39.46,"t":"2026-10-14T12:15:00Z","v":18683,"vw":39.232675},{"c":37.49,"h":39.06,"l":37.4,"n":1006,"o":39.06,"t":"2026-10-14T12:30:00Z","v":106393,"vw":37.853078},{"c":37.62,"h":38.0897,"l":37.4279,"n":341,"o":37.46,"t":"2026-10-14T12:45:00Z","v":36541,"vw":37.753918},{"c":37.2921,"h":37.83,"l":37.19,"n":250,"o":37.6788,"t":"2026-10-14T13:00:00Z","v":23625,"vw":37.46394},{"c":37.4,"h":37.46,"l":37.0906,"n":180,"o":37.25,"t":"2026-10-14T13:15:00Z","v":28210,"vw":37.292587},{"c":37.72,"h":38.5,"l":36.97,"n":1430,"o":37.42,"t":"2026-10-14T13:30:00Z","v":186294,"vw":37.764571},{"c":36.352,"h":38.12,"l":36.352,"n":1315,"o":37.815,"t":"2026-10-14T13:45:00Z","v":165532,"vw":37.30518},{"c":35.195,"h":36.63,"l":34.98,"n":2860,"o":36.35,"t":"2026-10-14T14:00:00Z","v":445917,"vw":35.701329},{"c":35.12,"h":35.429,"l":34.82,"n":1216,"o":35.17,"t":"2026-10-14T14:15:00Z","v":154155,"vw":35.155996},{"c":35.0799,"h":35.4499,"l":34.77,"n":1525,"o":35.1,"t":"2026-10-14T14:30:00Z","v":174203,"vw":35.006131},{"c":35.54,"h":35.58,"l":34.77,"n":780,"o":35,"t":"2026-10-14T14:45:00Z","v":93294,"vw":35.150346},{"c":35.08,"h":35.58,"l":34.77,"n":1145,"o":35.5049,"t":"2026-10-14T15:00:00Z","v":135504,"vw":35.162367},{"c":35.33,"h":35.7399,"l":35.07,"n":485,"o":35.115,"t":"2026-10-14T15:15:00Z","v":90948,"vw":35.399139},{"c":34.87,"h":35.3,"l":34.85,"n":546,"o":35.2006,"t":"2026-10-14T15:30:00Z","v":52588,"vw":35.063049},{"c":34.68,"h":35.16,"l":34.68,"n":628,"o":34.95,"t":"2026-10-14T15:45:00Z","v":79000,"vw":34.904697},{"c":34.406,"h":34.925,"l":34.37,"n":732,"o":34.7031,"t":"2026-10-14T16:00:00Z","v":104670,"vw":34.589223},{"c":34.4694,"h":34.53,"l":34.2901,"n":676,"o":34.4,"t":"2026-10-14T16:15:00Z","v":86483,"vw":34.406692},{"c":35.1,"h":35.2,"l":34.421,"n":637,"o":34.44,"t":"2026-10-14T16:30:00Z","v":82682,"vw":34.851005},{"c":34.94,"h":35.1157,"l":34.735,"n":212,"o":35.1157,"t":"2026-10-14T16:45:00Z","v":30491,"vw":34.94637},{"c":34.72,"h":35.155,"l":34.7001,"n":331,"o":35,"t":"2026-10-14T17:00:00Z","v":44571,"vw":35.002447},{"c":34.49,"h":34.8,"l":34.33,"n":274,"o":34.7,"t":"2026-10-14T17:15:00Z","v":43041,"vw":34.561917},{"c":34.225,"h":34.52,"l":34.19,"n":371,"o":34.45,"t":"2026-10-14T17:30:00Z","v":52254,"vw":34.281859},{"c":33.83,"h":34.26,"l":33.8,"n":709,"o":34.225,"t":"2026-10-14T17:45:00Z","v":76708,"vw":33.991363},{"c":34.1868,"h":34.1868,"l":33.638,"n":477,"o":33.86,"t":"2026-10-14T18:00:00Z","v":61081,"vw":33.819997},{"c":33.89,"h":34.14,"l":33.86,"n":383,"o":34.1258,"t":"2026-10-14T18:15:00Z","v":74232,"vw":34.003558},{"c":33.64,"h":33.9699,"l":33.61,"n":439,"o":33.85,"t":"2026-10-14T18:30:00Z","v":69478,"vw":33.781537},{"c":33.64,"h":33.76,"l":33.625,"n":327,"o":33.635,"t":"2026-10-14T18:45:00Z","v":29121,"vw":33.688016},{"c":33.69,"h":33.775,"l":33.302,"n":601,"o":33.59,"t":"2026-10-14T19:00:00Z","v":91416,"vw":33.524707},{"c":33.67,"h":34.01,"l":33.62,"n":537,"o":33.63,"t":"2026-10-14T19:15:00Z","v":77614,"vw":33.814813},{"c":33.78,"h":33.874,"l":33.55,"n":482,"o":33.65,"t":"2026-10-14T19:30:00Z","v":67543,"vw":33.708131},{"c":34.1,"h":34.17,"l":33.61,"n":1166,"o":33.7501,"t":"2026-10-14T19:45:00Z","v":148076,"vw":33.864928},{"c":34.45,"h":34.5,"l":34.02,"n":191,"o":34.11,"t":"2026-10-14T20:00:00Z","v":17427,"vw":34.307262},{"c":34.3568,"h":34.43,"l":34.25,"n":90,"o":34.43,"t":"2026-10-14T20:15:00Z","v":9230,"vw":34.355115},{"c":34.26,"h":34.4,"l":34.26,"n":95,"o":34.35,"t":"2026-10-14T20:30:00Z","v":10768,"vw":34.321204},{"c":34.14,"h":34.2,"l":34.04,"n":67,"o":34.2,"t":"2026-10-14T20:45:00Z","v":7516,"vw":34.108941},{"c":34.17,"h":34.17,"l":34.02,"n":69,"o":34.14,"t":"2026-10-14T21:00:00Z","v":7317,"vw":34.104946},{"c":34.11,"h":34.1161,"l":34.11,"n":10,"o":34.1161,"t":"2026-10-14T21:15:00Z","v":1479,"vw":34.112196},{"c":34.2,"h":34.2,"l":34.05,"n":22,"o":34.05,"t":"2026-10-14T21:30:00Z","v":2169,"vw":34.130609},{"c":34.07,"h":34.1,"l":34.05,"n":27,"o":34.05,"t":"2026-10-14T21:45:00Z","v":4211,"vw":34.066387},{"c":33.8,"h":34.14,"l":33.73,"n":128,"o":34.14,"t":"2026-10-14T22:00:00Z","v":12255,"vw":33.888087},{"c":33.52,"h":33.73,"l":33.49,"n":88,"o":33.73,"t":"2026-10-14T22:15:00Z","v":9020,"vw":33.561414},{"c":33.19,"h":33.56,"l":33.05,"n":200,"o":33.51,"t":"2026-10-14T22:30:00Z","v":24050,"vw":33.328849},{"c":33.41,"h":33.44,"l":33.1,"n":128,"o":33.1,"t":"2026-10-14T22:45:00Z","v":17017,"vw":33.323627},{"c":33.5,"h":33.6,"l":33.39,"n":63,"o":33.4,"t":"2026-10-14T23:00:00Z","v":9772,"vw":33.524631},{"c":33.3667,"h":33.46,"l":33.3,"n":50,"o":33.46,"t":"2026-10-14T23:15:00Z","v":6349,"vw":33.316642},{"c":33.27,"h":33.3,"l":33.2,"n":117,"o":33.24,"t":"2026-10-14T23:30:00Z","v":13980,"vw":33.252228},{"c":33.35,"h":33.35,"l":33.22,"n":102,"o":33.22,"t":"2026-10-14T23:45:00Z","v":17515,"vw":33.264946},{"c":32.7,"h":33.4,"l":32.09,"n":1171,"o":33.01,"t":"2026-10-15T08:00:00Z","v":140967,"vw":32.611998},{"c":32.85,"h":32.87,"l":32.5,"n":36,"o":32.55,"t":"2026-10-15T08:15:00Z","v":3073,"vw":32.571865},{"c":32.61,"h":32.83,"l":32.61,"n":10,"o":32.7195,"t":"2026-10-15T08:30:00Z","v":1097,"vw":32.749486},{"c":32.96,"h":32.97,"l":32.96,"n":11,"o":32.97,"t":"2026-10-15T08:45:00Z","v":883,"vw":32.96537},{"c":33.25,"h":33.25,"l":33.1468,"n":33,"o":33.19,"t":"2026-10-15T09:00:00Z","v":2109,"vw":33.181281},{"c":33.01,"h":33.26,"l":32.83,"n":51,"o":33.26,"t":"2026-10-15T09:15:00Z","v":9857,"vw":33.000018},{"c":32.88,"h":32.9784,"l":32.82,"n":30,"o":32.83,"t":"2026-10-15T09:30:00Z","v":2625,"vw":32.85138},{"c":32.91,"h":33,"l":32.78,"n":17,"o":32.82,"t":"2026-10-15T09:45:00Z","v":1984,"vw":32.902505},{"c":32.7,"h":32.9,"l":32.7,"n":15,"o":32.9,"t":"2026-10-15T10:00:00Z","v":2889,"vw":32.723582},{"c":32.61,"h":32.92,"l":32.61,"n":6,"o":32.84,"t":"2026-10-15T10:15:00Z","v":858,"vw":32.862667},{"c":32.48,"h":32.7,"l":32.48,"n":44,"o":32.7,"t":"2026-10-15T10:30:00Z","v":4053,"vw":32.534132},{"c":32.55,"h":32.6,"l":32.38,"n":67,"o":32.47,"t":"2026-10-15T10:45:00Z","v":13340,"vw":32.409893},{"c":32.59,"h":32.6,"l":32.11,"n":205,"o":32.51,"t":"2026-10-15T11:00:00Z","v":23488,"vw":32.275305},{"c":32.6486,"h":32.69,"l":32.48,"n":75,"o":32.53,"t":"2026-10-15T11:15:00Z","v":18761,"vw":32.572953},{"c":32.75,"h":32.79,"l":32.64,"n":60,"o":32.64,"t":"2026-10-15T11:30:00Z","v":5935,"vw":32.72513},{"c":32.6,"h":32.86,"l":32.58,"n":45,"o":32.73,"t":"2026-10-15T11:45:00Z","v":12535,"vw":32.667238},{"c":32.59,"h":32.6438,"l":32.52,"n":63,"o":32.57,"t":"2026-10-15T12:00:00Z","v":7883,"vw":32.575785},{"c":32.8,"h":32.8,"l":32.5362,"n":42,"o":32.7068,"t":"2026-10-15T12:15:00Z","v":6580,"vw":32.6217},{"c":32.17,"h":32.74,"l":31.83,"n":866,"o":32.74,"t":"2026-10-15T12:30:00Z","v":75074,"vw":32.182149},{"c":32.49,"h":32.6595,"l":32.0667,"n":209,"o":32.1,"t":"2026-10-15T12:45:00Z","v":24223,"vw":32.438677},{"c":31.88,"h":32.53,"l":31.681,"n":479,"o":32.5,"t":"2026-10-15T13:00:00Z","v":47643,"vw":32.00418},{"c":31.39,"h":31.9623,"l":31.39,"n":336,"o":31.95,"t":"2026-10-15T13:15:00Z","v":49263,"vw":31.625985},{"c":31.42,"h":31.9,"l":30.3201,"n":4434,"o":31.44,"t":"2026-10-15T13:30:00Z","v":753631,"vw":31.162335},{"c":30.86,"h":31.7199,"l":30.08,"n":3793,"o":31.44,"t":"2026-10-15T13:45:00Z","v":615237,"vw":30.758833},{"c":32.1973,"h":32.93,"l":30.76,"n":1516,"o":30.76,"t":"2026-10-15T14:00:00Z","v":239268,"vw":31.9956},{"c":32.6,"h":32.67,"l":31.9575,"n":766,"o":32.245,"t":"2026-10-15T14:15:00Z","v":152078,"vw":32.286534},{"c":33.72,"h":33.89,"l":32.29,"n":1352,"o":32.56,"t":"2026-10-15T14:30:00Z","v":258938,"vw":33.24147},{"c":34.6499,"h":34.84,"l":33.68,"n":1458,"o":33.8,"t":"2026-10-15T14:45:00Z","v":204084,"vw":34.308109},{"c":35.62,"h":35.7,"l":34.448,"n":1265,"o":34.64,"t":"2026-10-15T15:00:00Z","v":242468,"vw":35.124957},{"c":36.34,"h":36.35,"l":35.5495,"n":1063,"o":35.615,"t":"2026-10-15T15:15:00Z","v":161723,"vw":35.953382},{"c":36.37,"h":36.78,"l":35.9124,"n":1097,"o":36.4,"t":"2026-10-15T15:30:00Z","v":271927,"vw":36.301923},{"c":36.55,"h":36.69,"l":36.135,"n":1331,"o":36.37,"t":"2026-10-15T15:45:00Z","v":223954,"vw":36.390565},{"c":36.73,"h":36.94,"l":36.48,"n":652,"o":36.5837,"t":"2026-10-15T16:00:00Z","v":133355,"vw":36.683575},{"c":36.07,"h":36.81,"l":36.05,"n":743,"o":36.74,"t":"2026-10-15T16:15:00Z","v":147497,"vw":36.327012},{"c":36.365,"h":36.4,"l":35.8916,"n":610,"o":36.1,"t":"2026-10-15T16:30:00Z","v":84515,"vw":36.130829},{"c":36.3,"h":36.6,"l":36.15,"n":410,"o":36.39,"t":"2026-10-15T16:45:00Z","v":68044,"vw":36.364213},{"c":36.5,"h":36.5,"l":36.075,"n":241,"o":36.32,"t":"2026-10-15T17:00:00Z","v":55628,"vw":36.247278},{"c":36.49,"h":36.8915,"l":36.431,"n":354,"o":36.54,"t":"2026-10-15T17:15:00Z","v":85415,"vw":36.64339},{"c":36.83,"h":36.93,"l":36.5,"n":282,"o":36.505,"t":"2026-10-15T17:30:00Z","v":48004,"vw":36.725577},{"c":36.95,"h":37.02,"l":36.7806,"n":525,"o":36.7806,"t":"2026-10-15T17:45:00Z","v":74269,"vw":36.908794},{"c":36.12,"h":36.88,"l":36.04,"n":483,"o":36.87,"t":"2026-10-15T18:00:00Z","v":90668,"vw":36.467149},{"c":36.66,"h":36.66,"l":36.13,"n":242,"o":36.165,"t":"2026-10-15T18:15:00Z","v":38120,"vw":36.343459},{"c":37,"h":37.04,"l":36.635,"n":414,"o":36.635,"t":"2026-10-15T18:30:00Z","v":50755,"vw":36.863128},{"c":36.75,"h":37.05,"l":36.675,"n":457,"o":37.05,"t":"2026-10-15T18:45:00Z","v":47380,"vw":36.844882},{"c":37.02,"h":37.05,"l":36.75,"n":385,"o":36.75,"t":"2026-10-15T19:00:00Z","v":64596,"vw":36.91717},{"c":37.2085,"h":37.57,"l":37.02,"n":493,"o":37.02,"t":"2026-10-15T19:15:00Z","v":105853,"vw":37.299976},{"c":37.44,"h":37.57,"l":37.0903,"n":432,"o":37.28,"t":"2026-10-15T19:30:00Z","v":76861,"vw":37.288015},{"c":37.85,"h":37.88,"l":37.34,"n":1045,"o":37.43,"t":"2026-10-15T19:45:00Z","v":141150,"vw":37.665214},{"c":37.89,"h":38.0221,"l":37.6517,"n":212,"o":37.855,"t":"2026-10-15T20:00:00Z","v":22588,"vw":37.834146},{"c":37.88,"h":37.9472,"l":37.71,"n":57,"o":37.86,"t":"2026-10-15T20:15:00Z","v":10905,"vw":37.819642},{"c":37.83,"h":37.8957,"l":37.65,"n":56,"o":37.8957,"t":"2026-10-15T20:30:00Z","v":10402,"vw":37.81787},{"c":35.71,"h":37.78,"l":34.85,"n":239,"o":37.68,"t":"2026-10-15T20:45:00Z","v":53694,"vw":36.022455},{"c":35.97,"h":36.468,"l":35,"n":178,"o":35.7,"t":"2026-10-15T21:00:00Z","v":36954,"vw":35.98612},{"c":36.49,"h":36.5,"l":35.9,"n":56,"o":36.04,"t":"2026-10-15T21:15:00Z","v":19656,"vw":36.262215},{"c":36.319,"h":36.4,"l":36.18,"n":21,"o":36.4,"t":"2026-10-15T21:30:00Z","v":12442,"vw":36.280648},{"c":36.55,"h":36.55,"l":36.3,"n":51,"o":36.3,"t":"2026-10-15T21:45:00Z","v":10629,"vw":36.415269},{"c":36.74,"h":36.88,"l":36.53,"n":38,"o":36.56,"t":"2026-10-15T22:00:00Z","v":7665,"vw":36.719842},{"c":37.17,"h":37.17,"l":36.61,"n":72,"o":36.79,"t":"2026-10-15T22:15:00Z","v":18040,"vw":36.943582},{"c":36.82,"h":37.064,"l":36.62,"n":11,"o":37.064,"t":"2026-10-15T22:30:00Z","v":2901,"vw":36.792213},{"c":36.84,"h":36.84,"l":36.678,"n":4,"o":36.678,"t":"2026-10-15T22:45:00Z","v":1302,"vw":36.7025},{"c":36.6222,"h":36.94,"l":36.55,"n":31,"o":36.65,"t":"2026-10-15T23:00:00Z","v":4879,"vw":36.664721},{"c":36.49,"h":36.62,"l":36.43,"n":37,"o":36.62,"t":"2026-10-15T23:15:00Z","v":12085,"vw":36.516285},{"c":36.3,"h":36.6,"l":36.3,"n":52,"o":36.6,"t":"2026-10-15T23:30:00Z","v":9074,"vw":36.461677},{"c":36.5485,"h":36.6,"l":36.18,"n":40,"o":36.2,"t":"2026-10-15T23:45:00Z","v":6781,"vw":36.404883},{"c":35.7529,"h":36.74,"l":35.7,"n":750,"o":36.03,"t":"2026-10-16T08:00:00Z","v":64906,"vw":36.046866},{"c":35.99,"h":35.99,"l":35.7,"n":45,"o":35.83,"t":"2026-10-16T08:15:00Z","v":4795,"vw":35.838159},{"c":36.2,"h":36.2,"l":36,"n":27,"o":36,"t":"2026-10-16T08:30:00Z","v":2519,"vw":36.040598},{"c":36.01,"h":36.1,"l":36,"n":11,"o":36,"t":"2026-10-16T08:45:00Z","v":3269,"vw":36.011639},{"c":35.95,"h":36,"l":35.7,"n":25,"o":36,"t":"2026-10-16T09:00:00Z","v":3370,"vw":35.799861},{"c":35.8,"h":35.83,"l":35.69,"n":8,"o":35.8,"t":"2026-10-16T09:15:00Z","v":1494,"vw":35.785357},{"c":35.6,"h":35.8,"l":35.6,"n":18,"o":35.7,"t":"2026-10-16T09:30:00Z","v":4230,"vw":35.68047},{"c":35.4174,"h":35.81,"l":35.4174,"n":8,"o":35.55,"t":"2026-10-16T09:45:00Z","v":614,"vw":35.551279},{"c":35.46,"h":35.46,"l":35.08,"n":82,"o":35.4,"t":"2026-10-16T10:00:00Z","v":10181,"vw":35.22053},{"c":35.4,"h":35.46,"l":35.2,"n":16,"o":35.2,"t":"2026-10-16T10:15:00Z","v":1852,"vw":35.370594},{"c":35.79,"h":35.79,"l":35.5,"n":55,"o":35.5,"t":"2026-10-16T10:30:00Z","v":9649,"vw":35.620773},{"c":35.52,"h":35.78,"l":35.5,"n":5,"o":35.78,"t":"2026-10-16T10:45:00Z","v":1102,"vw":35.540419},{"c":36.27,"h":36.27,"l":35.56,"n":158,"o":35.88,"t":"2026-10-16T11:00:00Z","v":29198,"vw":35.986831},{"c":36.01,"h":36.22,"l":35.11,"n":316,"o":36.22,"t":"2026-10-16T11:15:00Z","v":77245,"vw":35.535521},{"c":36,"h":36.16,"l":35.8755,"n":174,"o":35.98,"t":"2026-10-16T11:30:00Z","v":49100,"vw":36.017541},{"c":35.9,"h":36.0997,"l":35.82,"n":56,"o":36,"t":"2026-10-16T11:45:00Z","v":12733,"vw":35.959546},{"c":35.51,"h":36.01,"l":35.4283,"n":115,"o":35.97,"t":"2026-10-16T12:00:00Z","v":20346,"vw":35.710685},{"c":35.77,"h":35.8299,"l":35.33,"n":71,"o":35.4,"t":"2026-10-16T12:15:00Z","v":17514,"vw":35.636303},{"c":35.4,"h":35.8,"l":35.4,"n":20,"o":35.78,"t":"2026-10-16T12:30:00Z","v":2621,"vw":35.727101},{"c":35.1705,"h":35.44,"l":35.0753,"n":126,"o":35.44,"t":"2026-10-16T12:45:00Z","v":11942,"vw":35.18684},{"c":35.48,"h":35.5,"l":35.2,"n":40,"o":35.28,"t":"2026-10-16T13:00:00Z","v":8416,"vw":35.297176},{"c":35.05,"h":35.52,"l":35.01,"n":95,"o":35.5,"t":"2026-10-16T13:15:00Z","v":9755,"vw":35.374204},{"c":34.71,"h":35.56,"l":34.3,"n":1697,"o":35.1,"t":"2026-10-16T13:30:00Z","v":314857,"vw":34.775804},{"c":34.72,"h":34.969,"l":33.6501,"n":1355,"o":34.69,"t":"2026-10-16T13:45:00Z","v":205816,"vw":34.339747},{"c":35.07,"h":35.19,"l":34.3,"n":698,"o":34.705,"t":"2026-10-16T14:00:00Z","v":138257,"vw":34.7738},{"c":34.93,"h":35.5539,"l":34.9145,"n":877,"o":35.14,"t":"2026-10-16T14:15:00Z","v":170142,"vw":35.26823},{"c":34.8187,"h":35.27,"l":34.6287,"n":511,"o":35.06,"t":"2026-10-16T14:30:00Z","v":47622,"vw":34.975723},{"c":33.2977,"h":34.8168,"l":33.26,"n":1184,"o":34.77,"t":"2026-10-16T14:45:00Z","v":168587,"vw":33.765283},{"c":33.215,"h":33.4788,"l":32.7599,"n":1287,"o":33.26,"t":"2026-10-16T15:00:00Z","v":264477,"vw":33.087045},{"c":32.985,"h":33.2499,"l":32.6502,"n":659,"o":33.2,"t":"2026-10-16T15:15:00Z","v":125114,"vw":32.960006},{"c":32.9,"h":33.1199,"l":32.9,"n":409,"o":32.97,"t":"2026-10-16T15:30:00Z","v":36840,"vw":33.030343},{"c":31.4,"h":33,"l":31.331,"n":1770,"o":32.9,"t":"2026-10-16T15:45:00Z","v":307299,"vw":31.860968},{"c":31.51,"h":31.51,"l":30.846,"n":1597,"o":31.35,"t":"2026-10-16T16:00:00Z","v":262422,"vw":31.103},{"c":31.3499,"h":31.59,"l":31.22,"n":767,"o":31.48,"t":"2026-10-16T16:15:00Z","v":109343,"vw":31.407502},{"c":31.14,"h":31.35,"l":30.911,"n":633,"o":31.35,"t":"2026-10-16T16:30:00Z","v":108909,"vw":31.090994},{"c":30.89,"h":31.32,"l":30.77,"n":732,"o":31.14,"t":"2026-10-16T16:45:00Z","v":103326,"vw":30.97963},{"c":30.6,"h":30.9243,"l":30.5072,"n":948,"o":30.9243,"t":"2026-10-16T17:00:00Z","v":243153,"vw":30.779269},{"c":30.84,"h":30.88,"l":30.22,"n":778,"o":30.545,"t":"2026-10-16T17:15:00Z","v":145751,"vw":30.527179},{"c":30.9,"h":31.3445,"l":30.711,"n":817,"o":30.76,"t":"2026-10-16T17:30:00Z","v":189630,"vw":31.034085},{"c":30.48,"h":30.9873,"l":30.4,"n":590,"o":30.87,"t":"2026-10-16T17:45:00Z","v":111508,"vw":30.60507},{"c":30.6197,"h":30.82,"l":30.2301,"n":602,"o":30.4693,"t":"2026-10-16T18:00:00Z","v":78605,"vw":30.467076},{"c":30.56,"h":30.915,"l":30.455,"n":487,"o":30.63,"t":"2026-10-16T18:15:00Z","v":69653,"vw":30.655715},{"c":30.0512,"h":30.535,"l":29.8101,"n":1433,"o":30.5,"t":"2026-10-16T18:30:00Z","v":157541,"vw":30.168611},{"c":29.71,"h":30.24,"l":29.3001,"n":1274,"o":30.11,"t":"2026-10-16T18:45:00Z","v":140950,"vw":29.698},{"c":29.99,"h":30.02,"l":29.2,"n":920,"o":29.65,"t":"2026-10-16T19:00:00Z","v":132672,"vw":29.576915},{"c":30.126,"h":30.1706,"l":29.5301,"n":787,"o":29.96,"t":"2026-10-16T19:15:00Z","v":119048,"vw":29.956801},{"c":29.825,"h":30.245,"l":29.66,"n":1094,"o":30.11,"t":"2026-10-16T19:30:00Z","v":146322,"vw":29.829756},{"c":30.57,"h":30.6463,"l":29.82,"n":1687,"o":29.83,"t":"2026-10-16T19:45:00Z","v":234184,"vw":30.360579},{"c":30.63,"h":30.769,"l":30.4,"n":234,"o":30.56,"t":"2026-10-16T20:00:00Z","v":26495,"vw":30.58109},{"c":30.49,"h":30.75,"l":30.49,"n":52,"o":30.65,"t":"2026-10-16T20:15:00Z","v":6211,"vw":30.645037},{"c":30.6991,"h":30.76,"l":30.5,"n":45,"o":30.54,"t":"2026-10-16T20:30:00Z","v":7027,"vw":30.622256},{"c":30.7,"h":30.7017,"l":30.62,"n":31,"o":30.68,"t":"2026-10-16T20:45:00Z","v":2169,"vw":30.65244},{"c":30.55,"h":30.74,"l":30.5,"n":21,"o":30.7,"t":"2026-10-16T21:00:00Z","v":2429,"vw":30.60449},{"c":30.5732,"h":30.75,"l":30.55,"n":20,"o":30.75,"t":"2026-10-16T21:15:00Z","v":17147,"vw":30.568011},{"c":30.65,"h":30.72,"l":30.5511,"n":27,"o":30.57,"t":"2026-10-16T21:30:00Z","v":1511,"vw":30.602077},{"c":30.3,"h":30.66,"l":30.29,"n":91,"o":30.66,"t":"2026-10-16T21:45:00Z","v":4198,"vw":30.445352},{"c":30.42,"h":30.4759,"l":30.3,"n":22,"o":30.35,"t":"2026-10-16T22:00:00Z","v":1286,"vw":30.390216},{"c":30.44,"h":30.496,"l":30.3,"n":21,"o":30.44,"t":"2026-10-16T22:15:00Z","v":3293,"vw":30.425},{"c":30.28,"h":30.44,"l":30.2,"n":53,"o":30.39,"t":"2026-10-16T22:30:00Z","v":4463,"vw":30.344463},{"c":30.3281,"h":30.39,"l":30.26,"n":40,"o":30.3,"t":"2026-10-16T22:45:00Z","v":5511,"vw":30.303362},{"c":30.28,"h":30.33,"l":30.16,"n":39,"o":30.28,"t":"2026-10-16T23:00:00Z","v":5685,"vw":30.264869},{"c":30.2,"h":30.28,"l":30.0372,"n":51,"o":30.2,"t":"2026-10-16T23:15:00Z","v":4851,"vw":30.132962},{"c":29.94,"h":30.2,"l":29.754,"n":71,"o":30.2,"t":"2026-10-16T23:30:00Z","v":13397,"vw":30.011445},{"c":29.8602,"h":30.2217,"l":29.8602,"n":75,"o":30.2217,"t":"2026-10-16T23:45:00Z","v":6493,"vw":29.974834},{"c":31.72,"h":32.47,"l":31.52,"n":873,"o":31.94,"t":"2026-10-19T08:00:00Z","v":121006,"vw":32.087571},{"c":31.75,"h":32,"l":31.6529,"n":53,"o":31.74,"t":"2026-10-19T08:15:00Z","v":12910,"vw":31.76644},{"c":31.9,"h":31.92,"l":31.67,"n":48,"o":31.79,"t":"2026-10-19T08:30:00Z","v":9069,"vw":31.797681},{"c":31.7,"h":31.92,"l":31.7,"n":54,"o":31.91,"t":"2026-10-19T08:45:00Z","v":21130,"vw":31.7854},{"c":31.81,"h":31.81,"l":31.62,"n":27,"o":31.62,"t":"2026-10-19T09:00:00Z","v":2023,"vw":31.718414},{"c":32,"h":32.07,"l":31.92,"n":24,"o":31.94,"t":"2026-10-19T09:15:00Z","v":2838,"vw":31.983949},{"c":32.25,"h":32.26,"l":32.14,"n":33,"o":32.15,"t":"2026-10-19T09:30:00Z","v":4418,"vw":32.186491},{"c":32.01,"h":32.28,"l":32.0003,"n":72,"o":32.25,"t":"2026-10-19T09:45:00Z","v":10066,"vw":32.210497},{"c":32.02,"h":32.02,"l":31.8556,"n":35,"o":32.01,"t":"2026-10-19T10:00:00Z","v":5180,"vw":31.965514},{"c":31.23,"h":31.9616,"l":31.23,"n":115,"o":31.9616,"t":"2026-10-19T10:15:00Z","v":10323,"vw":31.638467},{"c":31.4003,"h":31.87,"l":31.08,"n":110,"o":31.24,"t":"2026-10-19T10:30:00Z","v":14941,"vw":31.214366},{"c":31.47,"h":31.55,"l":31.2664,"n":32,"o":31.4003,"t":"2026-10-19T10:45:00Z","v":3923,"vw":31.407576},{"c":31.02,"h":31.57,"l":31,"n":143,"o":31.55,"t":"2026-10-19T11:00:00Z","v":22560,"vw":31.269899},{"c":31.25,"h":31.27,"l":31.006,"n":63,"o":31.01,"t":"2026-10-19T11:15:00Z","v":8442,"vw":31.197322},{"c":31.35,"h":31.35,"l":31.11,"n":47,"o":31.27,"t":"2026-10-19T11:30:00Z","v":11386,"vw":31.176489},{"c":31.54,"h":31.5916,"l":31.2819,"n":127,"o":31.32,"t":"2026-10-19T11:45:00Z","v":27005,"vw":31.500218},{"c":31.84,"h":31.9,"l":31.53,"n":424,"o":31.54,"t":"2026-10-19T12:00:00Z","v":97723,"vw":31.798269},{"c":31.78,"h":32.17,"l":31.78,"n":143,"o":31.99,"t":"2026-10-19T12:15:00Z","v":18267,"vw":31.952836},{"c":31.72,"h":31.87,"l":31.7,"n":74,"o":31.87,"t":"2026-10-19T12:30:00Z","v":16059,"vw":31.756435},{"c":31.6231,"h":31.72,"l":31.5928,"n":46,"o":31.72,"t":"2026-10-19T12:45:00Z","v":7522,"vw":31.654495},{"c":31.85,"h":32.0599,"l":31.7,"n":147,"o":31.7,"t":"2026-10-19T13:00:00Z","v":22067,"vw":31.924448},{"c":31.6,"h":32.05,"l":31.6,"n":97,"o":31.89,"t":"2026-10-19T13:15:00Z","v":8188,"vw":31.897808},{"c":32.015,"h":32.3077,"l":31.25,"n":1828,"o":31.62,"t":"2026-10-19T13:30:00Z","v":293505,"vw":31.792613},{"c":31.73,"h":32.1783,"l":31.5549,"n":848,"o":32.01,"t":"2026-10-19T13:45:00Z","v":137387,"vw":31.842568},{"c":31.87,"h":31.925,"l":31.2363,"n":975,"o":31.73,"t":"2026-10-19T14:00:00Z","v":160538,"vw":31.477931},{"c":31.9,"h":32.08,"l":31.63,"n":1045,"o":31.875,"t":"2026-10-19T14:15:00Z","v":139345,"vw":31.888838},{"c":31.77,"h":31.92,"l":31.44,"n":647,"o":31.92,"t":"2026-10-19T14:30:00Z","v":94962,"vw":31.572326},{"c":32.1999,"h":32.4,"l":31.74,"n":858,"o":31.74,"t":"2026-10-19T14:45:00Z","v":199308,"vw":32.211844},{"c":31.925,"h":32.26,"l":31.9,"n":372,"o":32.13,"t":"2026-10-19T15:00:00Z","v":96234,"vw":32.039882},{"c":31.99,"h":32.09,"l":31.8381,"n":453,"o":31.9312,"t":"2026-10-19T15:15:00Z","v":67567,"vw":31.986676},{"c":31.54,"h":31.985,"l":31.5,"n":551,"o":31.9601,"t":"2026-10-19T15:30:00Z","v":85202,"vw":31.669561},{"c":31.3799,"h":31.57,"l":31.3254,"n":1171,"o":31.5001,"t":"2026-10-19T15:45:00Z","v":226272,"vw":31.41589},{"c":31.305,"h":31.42,"l":31.05,"n":602,"o":31.33,"t":"2026-10-19T16:00:00Z","v":98039,"vw":31.249892},{"c":31.22,"h":31.37,"l":31.13,"n":369,"o":31.31,"t":"2026-10-19T16:15:00Z","v":34090,"vw":31.252723},{"c":31.12,"h":31.255,"l":31.07,"n":258,"o":31.2,"t":"2026-10-19T16:30:00Z","v":24893,"vw":31.13416},{"c":30.8,"h":31.115,"l":30.8,"n":441,"o":31.095,"t":"2026-10-19T16:45:00Z","v":56463,"vw":30.968985},{"c":30.59,"h":30.89,"l":30.57,"n":525,"o":30.82,"t":"2026-10-19T17:00:00Z","v":57626,"vw":30.729202},{"c":30.75,"h":30.81,"l":30.5811,"n":263,"o":30.63,"t":"2026-10-19T17:15:00Z","v":31034,"vw":30.716412},{"c":30.685,"h":30.86,"l":30.66,"n":337,"o":30.75,"t":"2026-10-19T17:30:00Z","v":109164,"vw":30.704968},{"c":30.69,"h":30.7,"l":30.5,"n":326,"o":30.6,"t":"2026-10-19T17:45:00Z","v":39287,"vw":30.562587},{"c":30.62,"h":30.775,"l":30.6,"n":235,"o":30.68,"t":"2026-10-19T18:00:00Z","v":38627,"vw":30.699082},{"c":30.29,"h":30.6292,"l":30.201,"n":535,"o":30.615,"t":"2026-10-19T18:15:00Z","v":60323,"vw":30.382546},{"c":30.535,"h":30.56,"l":30.3,"n":265,"o":30.31,"t":"2026-10-19T18:30:00Z","v":46169,"vw":30.407643},{"c":30.505,"h":30.7,"l":30.505,"n":209,"o":30.59,"t":"2026-10-19T18:45:00Z","v":25777,"vw":30.622469},{"c":30.43,"h":30.65,"l":30.37,"n":179,"o":30.5,"t":"2026-10-19T19:00:00Z","v":24989,"vw":30.532392},{"c":30.53,"h":30.765,"l":30.425,"n":251,"o":30.425,"t":"2026-10-19T19:15:00Z","v":38667,"vw":30.609056},{"c":30.79,"h":30.96,"l":30.42,"n":430,"o":30.52,"t":"2026-10-19T19:30:00Z","v":65044,"vw":30.63243},{"c":30.11,"h":30.76,"l":30.11,"n":815,"o":30.76,"t":"2026-10-19T19:45:00Z","v":110350,"vw":30.27075},{"c":30.18,"h":30.3521,"l":30.1,"n":44,"o":30.1,"t":"2026-10-19T20:00:00Z","v":5292,"vw":30.155856},{"c":30.32,"h":30.35,"l":30.32,"n":11,"o":30.35,"t":"2026-10-19T20:15:00Z","v":1985,"vw":30.328402},{"c":30.36,"h":30.36,"l":30.32,"n":16,"o":30.32,"t":"2026-10-19T20:30:00Z","v":2209,"vw":30.350931},{"c":30.3,"h":30.47,"l":30.3,"n":11,"o":30.47,"t":"2026-10-19T20:45:00Z","v":1359,"vw":30.323278},{"c":30.33,"h":30.35,"l":30.32,"n":14,"o":30.35,"t":"2026-10-19T21:00:00Z","v":1597,"vw":30.334357},{"c":30.3,"h":30.33,"l":30.3,"n":8,"o":30.33,"t":"2026-10-19T21:15:00Z","v":457,"vw":30.319274},{"c":30.37,"h":30.37,"l":30.2,"n":16,"o":30.24,"t":"2026-10-19T21:30:00Z","v":2546,"vw":30.221395},{"c":30.14,"h":30.36,"l":30.14,"n":23,"o":30.36,"t":"2026-10-19T21:45:00Z","v":2519,"vw":30.222607},{"c":30.24,"h":30.34,"l":30.19,"n":17,"o":30.19,"t":"2026-10-19T22:00:00Z","v":2412,"vw":30.218818},{"c":30.39,"h":30.39,"l":30.31,"n":4,"o":30.32,"t":"2026-10-19T22:15:00Z","v":3010,"vw":30.321994},{"c":30.3134,"h":30.3493,"l":30.31,"n":12,"o":30.32,"t":"2026-10-19T22:30:00Z","v":1404,"vw":30.327138},{"c":30.25,"h":30.2921,"l":30.25,"n":12,"o":30.2921,"t":"2026-10-19T22:45:00Z","v":1306,"vw":30.259432},{"c":30.2,"h":30.25,"l":30.18,"n":37,"o":30.249,"t":"2026-10-19T23:00:00Z","v":2990,"vw":30.221318},{"c":30.0945,"h":30.18,"l":30.0224,"n":62,"o":30.18,"t":"2026-10-19T23:15:00Z","v":4484,"vw":30.104222},{"c":30.1,"h":30.21,"l":30.1,"n":11,"o":30.1797,"t":"2026-10-19T23:30:00Z","v":1875,"vw":30.122215},{"c":30.05,"h":30.09,"l":30.05,"n":5,"o":30.05,"t":"2026-10-19T23:45:00Z","v":1530,"vw":30.053333},{"c":29.25,"h":30.39,"l":29,"n":573,"o":29.85,"t":"2026-10-20T08:00:00Z","v":55568,"vw":29.780285},{"c":29.45,"h":29.53,"l":29.28,"n":21,"o":29.3,"t":"2026-10-20T08:15:00Z","v":2042,"vw":29.376666},{"c":29.49,"h":29.6559,"l":29.4,"n":75,"o":29.45,"t":"2026-10-20T08:30:00Z","v":13441,"vw":29.480898},{"c":29.5,"h":29.5,"l":29.15,"n":21,"o":29.5,"t":"2026-10-20T08:45:00Z","v":2288,"vw":29.232816},{"c":29.1499,"h":29.4,"l":29.01,"n":51,"o":29.4,"t":"2026-10-20T09:00:00Z","v":10550,"vw":29.124757},{"c":29.18,"h":29.2,"l":29.02,"n":26,"o":29.14,"t":"2026-10-20T09:15:00Z","v":13291,"vw":29.075667},{"c":29.0121,"h":29.21,"l":29,"n":49,"o":29.21,"t":"2026-10-20T09:30:00Z","v":5646,"vw":29.065511},{"c":29,"h":29.13,"l":29,"n":79,"o":29,"t":"2026-10-20T09:45:00Z","v":5625,"vw":29.061516},{"c":29.33,"h":29.33,"l":29,"n":20,"o":29.105,"t":"2026-10-20T10:00:00Z","v":3221,"vw":29.083781},{"c":29.35,"h":29.4,"l":29.275,"n":32,"o":29.275,"t":"2026-10-20T10:15:00Z","v":4137,"vw":29.333921},{"c":29.06,"h":29.4,"l":29.06,"n":15,"o":29.38,"t":"2026-10-20T10:30:00Z","v":2577,"vw":29.35466},{"c":29.29,"h":29.3,"l":29.25,"n":20,"o":29.25,"t":"2026-10-20T10:45:00Z","v":1473,"vw":29.274434},{"c":29.35,"h":29.35,"l":29.17,"n":100,"o":29.27,"t":"2026-10-20T11:00:00Z","v":17406,"vw":29.211726},{"c":29.185,"h":29.3,"l":29.1003,"n":23,"o":29.27,"t":"2026-10-20T11:15:00Z","v":6784,"vw":29.178587},{"c":29.355,"h":29.4237,"l":29.05,"n":66,"o":29.13,"t":"2026-10-20T11:30:00Z","v":8518,"vw":29.233547},{"c":29.2,"h":29.22,"l":29.2,"n":40,"o":29.2,"t":"2026-10-20T11:45:00Z","v":6235,"vw":29.202357},{"c":29.01,"h":29.3431,"l":29,"n":92,"o":29.25,"t":"2026-10-20T12:00:00Z","v":11349,"vw":29.10856},{"c":29.44,"h":29.44,"l":29,"n":74,"o":29,"t":"2026-10-20T12:15:00Z","v":9050,"vw":29.260934},{"c":29.42,"h":29.45,"l":29.15,"n":73,"o":29.25,"t":"2026-10-20T12:30:00Z","v":6950,"vw":29.321086},{"c":29.482,"h":29.53,"l":29.4,"n":75,"o":29.5,"t":"2026-10-20T12:45:00Z","v":8382,"vw":29.475636},{"c":29.41,"h":29.47,"l":29.3,"n":98,"o":29.4175,"t":"2026-10-20T13:00:00Z","v":14966,"vw":29.410898},{"c":29.1,"h":29.42,"l":29.1,"n":71,"o":29.34,"t":"2026-10-20T13:15:00Z","v":5769,"vw":29.295085},{"c":29.8556,"h":30.15,"l":29.08,"n":1229,"o":29.28,"t":"2026-10-20T13:30:00Z","v":146032,"vw":29.634968},{"c":30.98,"h":31.085,"l":29.78,"n":1429,"o":29.78,"t":"2026-10-20T13:45:00Z","v":239595,"vw":30.403228},{"c":32.93,"h":32.93,"l":30.8625,"n":2138,"o":31.1199,"t":"2026-10-20T14:00:00Z","v":475234,"vw":31.929449},{"c":33.2523,"h":33.5381,"l":32.6,"n":1785,"o":32.95,"t":"2026-10-20T14:15:00Z","v":406158,"vw":33.025105},{"c":34.3015,"h":34.64,"l":33.3237,"n":2023,"o":33.38,"t":"2026-10-20T14:30:00Z","v":437615,"vw":33.981948},{"c":34.78,"h":34.91,"l":34.1,"n":1813,"o":34.325,"t":"2026-10-20T14:45:00Z","v":351692,"vw":34.504479},{"c":33.6863,"h":34.7542,"l":33.42,"n":1333,"o":34.75,"t":"2026-10-20T15:00:00Z","v":238521,"vw":34.11618},{"c":33.5705,"h":34.05,"l":33.4612,"n":903,"o":33.7683,"t":"2026-10-20T15:15:00Z","v":255584,"vw":33.829284},{"c":33.61,"h":33.8711,"l":33.42,"n":463,"o":33.5601,"t":"2026-10-20T15:30:00Z","v":90280,"vw":33.630567},{"c":33.7886,"h":33.82,"l":33.31,"n":585,"o":33.545,"t":"2026-10-20T15:45:00Z","v":152742,"vw":33.588233},{"c":33.69,"h":33.8,"l":33.4,"n":252,"o":33.76,"t":"2026-10-20T16:00:00Z","v":55638,"vw":33.542354},{"c":33.613,"h":33.78,"l":33.34,"n":303,"o":33.73,"t":"2026-10-20T16:15:00Z","v":36938,"vw":33.559817},{"c":33.86,"h":33.948,"l":33.66,"n":193,"o":33.66,"t":"2026-10-20T16:30:00Z","v":42487,"vw":33.844613},{"c":33.98,"h":34.21,"l":33.8506,"n":304,"o":33.8506,"t":"2026-10-20T16:45:00Z","v":66116,"vw":34.088},{"c":33.9301,"h":34.09,"l":33.86,"n":227,"o":33.97,"t":"2026-10-20T17:00:00Z","v":29105,"vw":33.988582},{"c":33.9717,"h":34.14,"l":33.8904,"n":168,"o":34,"t":"2026-10-20T17:15:00Z","v":26394,"vw":34.010707},{"c":33.93,"h":34.01,"l":33.8542,"n":124,"o":33.9781,"t":"2026-10-20T17:30:00Z","v":33908,"vw":33.919329},{"c":33.91,"h":34.179,"l":33.87,"n":176,"o":33.99,"t":"2026-10-20T17:45:00Z","v":36860,"vw":34.00376},{"c":33.46,"h":33.9514,"l":33.39,"n":168,"o":33.897,"t":"2026-10-20T18:00:00Z","v":46713,"vw":33.579962},{"c":33.12,"h":33.47,"l":33.12,"n":461,"o":33.47,"t":"2026-10-20T18:15:00Z","v":85517,"vw":33.236536},{"c":33.01,"h":33.28,"l":32.96,"n":381,"o":33.15,"t":"2026-10-20T18:30:00Z","v":53738,"vw":33.139015},{"c":33.24,"h":33.35,"l":32.99,"n":244,"o":32.99,"t":"2026-10-20T18:45:00Z","v":69900,"vw":33.219142},{"c":33.145,"h":33.39,"l":33.14,"n":121,"o":33.35,"t":"2026-10-20T19:00:00Z","v":9585,"vw":33.265391},{"c":33.0799,"h":33.255,"l":32.96,"n":114,"o":33.255,"t":"2026-10-20T19:15:00Z","v":12996,"vw":33.076722},{"c":33.14,"h":33.25,"l":33.03,"n":290,"o":33.05,"t":"2026-10-20T19:30:00Z","v":53921,"vw":33.127666},{"c":33.1,"h":33.38,"l":33.01,"n":569,"o":33.0401,"t":"2026-10-20T19:45:00Z","v":87293,"vw":33.141682},{"c":33.01,"h":33.27,"l":33.01,"n":57,"o":33.08,"t":"2026-10-20T20:00:00Z","v":11452,"vw":33.145022},{"c":33.15,"h":33.15,"l":33,"n":10,"o":33,"t":"2026-10-20T20:15:00Z","v":5385,"vw":33.018375},{"c":33.4891,"h":33.4891,"l":33.2,"n":29,"o":33.2,"t":"2026-10-20T20:30:00Z","v":4991,"vw":33.300567},{"c":33.68,"h":33.7527,"l":33.44,"n":72,"o":33.49,"t":"2026-10-20T20:45:00Z","v":9849,"vw":33.611901},{"c":33.83,"h":33.95,"l":33.68,"n":42,"o":33.699,"t":"2026-10-20T21:00:00Z","v":5506,"vw":33.815301},{"c":33.83,"h":33.9923,"l":33.83,"n":42,"o":33.9409,"t":"2026-10-20T21:15:00Z","v":4981,"vw":33.931434},{"c":33.861,"h":33.95,"l":33.8225,"n":18,"o":33.95,"t":"2026-10-20T21:30:00Z","v":1468,"vw":33.866051},{"c":33.95,"h":33.95,"l":33.8231,"n":14,"o":33.86,"t":"2026-10-20T21:45:00Z","v":3697,"vw":33.860123},{"c":34.18,"h":34.2,"l":34,"n":74,"o":34,"t":"2026-10-20T22:00:00Z","v":9484,"vw":34.116987},{"c":34.15,"h":34.34,"l":34.15,"n":54,"o":34.19,"t":"2026-10-20T22:15:00Z","v":10220,"vw":34.277044},{"c":34.02,"h":34.23,"l":34.02,"n":28,"o":34.15,"t":"2026-10-20T22:30:00Z","v":7256,"vw":34.187446},{"c":34.14,"h":34.17,"l":34.04,"n":36,"o":34.09,"t":"2026-10-20T22:45:00Z","v":5483,"vw":34.079524},{"c":33.8241,"h":34.02,"l":33.8241,"n":12,"o":34.02,"t":"2026-10-20T23:00:00Z","v":1017,"vw":33.88812},{"c":33.77,"h":33.8482,"l":33.75,"n":18,"o":33.79,"t":"2026-10-20T23:15:00Z","v":2092,"vw":33.767122},{"c":33.74,"h":33.83,"l":33.71,"n":21,"o":33.83,"t":"2026-10-20T23:30:00Z","v":1963,"vw":33.750401},{"c":33.8299,"h":33.83,"l":33.8,"n":49,"o":33.83,"t":"2026-10-20T23:45:00Z","v":42476,"vw":33.829433},{"c":34.69,"h":34.7,"l":33.42,"n":525,"o":34.35,"t":"2026-10-21T08:00:00Z","v":79642,"vw":34.325277},{"c":34.67,"h":34.74,"l":34.15,"n":70,"o":34.69,"t":"2026-10-21T08:15:00Z","v":13973,"vw":34.620123},{"c":34.43,"h":34.9,"l":34.38,"n":63,"o":34.69,"t":"2026-10-21T08:30:00Z","v":7571,"vw":34.718698},{"c":34.32,"h":35.07,"l":34.32,"n":169,"o":34.55,"t":"2026-10-21T08:45:00Z","v":19692,"vw":34.722559},{"c":34.5783,"h":34.68,"l":34.3,"n":32,"o":34.35,"t":"2026-10-21T09:00:00Z","v":7084,"vw":34.518926},{"c":34.63,"h":34.88,"l":34.62,"n":45,"o":34.82,"t":"2026-10-21T09:15:00Z","v":30158,"vw":34.82463},{"c":34.6,"h":34.87,"l":34.57,"n":71,"o":34.79,"t":"2026-10-21T09:30:00Z","v":24030,"vw":34.842065},{"c":34.7,"h":34.7,"l":34.58,"n":23,"o":34.6,"t":"2026-10-21T09:45:00Z","v":2523,"vw":34.651552},{"c":34.35,"h":34.5,"l":34.35,"n":30,"o":34.42,"t":"2026-10-21T10:00:00Z","v":2328,"vw":34.415142},{"c":34.38,"h":34.3819,"l":34.22,"n":16,"o":34.25,"t":"2026-10-21T10:15:00Z","v":1620,"vw":34.29928},{"c":34.72,"h":34.72,"l":34.41,"n":31,"o":34.54,"t":"2026-10-21T10:30:00Z","v":4066,"vw":34.586239},{"c":34.69,"h":34.69,"l":34.56,"n":18,"o":34.69,"t":"2026-10-21T10:45:00Z","v":2378,"vw":34.642566},{"c":34.77,"h":34.95,"l":34.67,"n":146,"o":34.67,"t":"2026-10-21T11:00:00Z","v":24564,"vw":34.857955},{"c":34.84,"h":34.96,"l":34.6718,"n":117,"o":34.8,"t":"2026-10-21T11:15:00Z","v":18128,"vw":34.794212},{"c":34.9,"h":34.98,"l":34.85,"n":71,"o":34.94,"t":"2026-10-21T11:30:00Z","v":9421,"vw":34.91375},{"c":35.13,"h":35.16,"l":34.8,"n":126,"o":34.88,"t":"2026-10-21T11:45:00Z","v":12848,"vw":34.959139},{"c":34.98,"h":35.08,"l":34.97,"n":72,"o":35,"t":"2026-10-21T12:00:00Z","v":12019,"vw":35.016266},{"c":35.069,"h":35.08,"l":34.85,"n":59,"o":35.0196,"t":"2026-10-21T12:15:00Z","v":8079,"vw":34.984326},{"c":35,"h":35.07,"l":34.87,"n":99,"o":34.95,"t":"2026-10-21T12:30:00Z","v":8927,"vw":34.957238},{"c":34.8,"h":35.02,"l":34.74,"n":42,"o":35.01,"t":"2026-10-21T12:45:00Z","v":19063,"vw":34.802935},{"c":35.35,"h":35.38,"l":34.8403,"n":311,"o":34.8403,"t":"2026-10-21T13:00:00Z","v":66409,"vw":35.250298},{"c":34.68,"h":35.38,"l":34.65,"n":311,"o":35.38,"t":"2026-10-21T13:15:00Z","v":44910,"vw":35.060396},{"c":34.8395,"h":35.05,"l":33.7,"n":1942,"o":34.81,"t":"2026-10-21T13:30:00Z","v":375971,"vw":34.437712},{"c":34.63,"h":35.3199,"l":34.57,"n":1077,"o":34.87,"t":"2026-10-21T13:45:00Z","v":254386,"vw":34.915149},{"c":34.89,"h":35,"l":34,"n":862,"o":34.625,"t":"2026-10-21T14:00:00Z","v":188984,"vw":34.481484},{"c":35.3718,"h":35.88,"l":34.7201,"n":1048,"o":34.81,"t":"2026-10-21T14:15:00Z","v":185593,"vw":35.454286},{"c":36.32,"h":36.3599,"l":35.3705,"n":800,"o":35.42,"t":"2026-10-21T14:30:00Z","v":175124,"vw":35.948246},{"c":37.36,"h":37.61,"l":36.26,"n":1982,"o":36.35,"t":"2026-10-21T14:45:00Z","v":334419,"vw":36.937342},{"c":38.05,"h":38.19,"l":37.22,"n":1428,"o":37.44,"t":"2026-10-21T15:00:00Z","v":262352,"vw":37.732144},{"c":37.9,"h":38.22,"l":37.41,"n":1300,"o":38.03,"t":"2026-10-21T15:15:00Z","v":209667,"vw":37.745183},{"c":38.19,"h":38.4,"l":37.9,"n":841,"o":37.9,"t":"2026-10-21T15:30:00Z","v":130718,"vw":38.219912},{"c":38.33,"h":38.41,"l":38,"n":466,"o":38.21,"t":"2026-10-21T15:45:00Z","v":59885,"vw":38.233365},{"c":38,"h":38.35,"l":37.8187,"n":640,"o":38.35,"t":"2026-10-21T16:00:00Z","v":81617,"vw":38.08379},{"c":38.38,"h":38.56,"l":38.09,"n":614,"o":38.09,"t":"2026-10-21T16:15:00Z","v":86763,"vw":38.361971},{"c":38.94,"h":39.0691,"l":38.3326,"n":901,"o":38.4,"t":"2026-10-21T16:30:00Z","v":109474,"vw":38.748589},{"c":38.7304,"h":39.09,"l":38.69,"n":651,"o":38.94,"t":"2026-10-21T16:45:00Z","v":110484,"vw":38.848631},{"c":38.44,"h":38.73,"l":38.345,"n":414,"o":38.67,"t":"2026-10-21T17:00:00Z","v":58315,"vw":38.532795},{"c":38.53,"h":38.64,"l":38.161,"n":387,"o":38.43,"t":"2026-10-21T17:15:00Z","v":53892,"vw":38.421932},{"c":38.45,"h":38.72,"l":38.42,"n":257,"o":38.59,"t":"2026-10-21T17:30:00Z","v":34965,"vw":38.553416},{"c":38.515,"h":38.53,"l":38.46,"n":45,"o":38.52,"t":"2026-10-21T17:45:00Z","v":4419,"vw":38.499317}],"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":0.2949050312457543,"strike":49.2308249998002,"iv":2.315948219569109,"gamma":0.029081818816090677,"theta":-0.2830851408536975,"vega":0.005116621064863048,"rho":0.00020291253707669713,"breakevenPct":28.588160537572254},{"delta":0.15,"premium":0.375,"strike":44.61194497408297,"iv":1.7557965517948215,"gamma":0.04560409831949131,"theta":-0.2858282086011314,"vega":0.006797081232567399,"rho":0.0003082547007485113,"breakevenPct":16.803699789907732},{"delta":0.2,"premium":0.4840991632411772,"strike":42.84447588620743,"iv":1.5828829605855639,"gamma":0.061291432106507206,"theta":-0.3136981247560539,"vega":0.008012633422823904,"rho":0.0004201864389766937,"breakevenPct":12.49792301557472},{"delta":0.25,"premium":0.5777704782742866,"strike":41.61609525703897,"iv":1.40856587602765,"gamma":0.07805516894914344,"theta":-0.3147911094043801,"vega":0.00921839240186236,"rho":0.0005190565250835878,"breakevenPct":9.551773946029478},{"delta":0.3,"premium":0.8144239654169684,"strike":41.18427346149751,"iv":1.5528640070591968,"gamma":0.07766260228534284,"theta":-0.3834636859643085,"vega":0.009925716889299859,"rho":0.0006184984564654224,"breakevenPct":9.045040703399911},{"delta":0.35,"premium":1.0384457478005864,"strike":40.686217008797655,"iv":1.650324633431085,"gamma":0.07867302052785922,"theta":-0.43652463343108505,"vega":0.010551026392961876,"rho":0.000718122444423871,"breakevenPct":8.33353954718484},{"delta":0.4,"premium":1.172647058823529,"strike":39.91911764705882,"iv":1.5413617647058815,"gamma":0.08863088235294124,"theta":-0.42580147058823503,"vega":0.011016176470588236,"rho":0.0008183419644718636,"breakevenPct":6.6902887339539125},{"delta":0.45,"premium":1.3807748344370865,"strike":39.244370860927155,"iv":1.4919447682119207,"gamma":0.09478701986754966,"theta":-0.42150543046357625,"vega":0.011253377483443709,"rho":0.0009142924048460528,"breakevenPct":5.478763326922602},{"delta":0.5,"premium":1.7960957178841312,"strike":38.83501259445844,"iv":1.704905289672544,"gamma":0.08199193954659949,"theta":-0.48615138539042824,"vega":0.011367002518891688,"rho":0.0009986700204592722,"breakevenPct":5.494244612079887},{"delta":0.55,"premium":1.9887238979118331,"strike":38.22853828306265,"iv":1.6201624129930394,"gamma":0.08560881670533643,"theta":-0.45852645011600923,"vega":0.011245707656612529,"rho":0.001095393372589417,"breakevenPct":4.419738234387836},{"delta":0.6,"premium":2.2405102040816325,"strike":37.656462585034014,"iv":1.575913605442177,"gamma":0.08585714285714285,"theta":-0.43558639455782316,"vega":0.010993877551020409,"rho":0.0011889553984792797,"breakevenPct":3.588141734689466},{"delta":0.65,"premium":2.6637948717948716,"strike":37.03589743589744,"iv":1.6365471794871795,"gamma":0.0793523076923077,"theta":-0.43430615384615384,"vega":0.01052871794871795,"rho":0.0012729518098294002,"breakevenPct":3.0759244649936526},{"delta":0.7,"premium":3.1564612326043737,"strike":36.358846918489064,"iv":1.698024055666004,"gamma":0.0717,"theta":-0.42298310139165013,"vega":0.009874155069582505,"rho":0.0013533042440143487,"breakevenPct":2.5971910972178085},{"delta":0.75,"premium":3.548214285714286,"strike":35.72420634920635,"iv":1.6579476190476192,"gamma":0.06728730158730159,"theta":-0.3776063492063492,"vega":0.00902420634920635,"rho":0.0014397042607775968,"breakevenPct":1.9665601322098742},{"delta":0.8,"premium":3.8758536585365855,"strike":35.18536585365854,"iv":1.5681824390243901,"gamma":0.06218975609756098,"theta":-0.31584390243902427,"vega":0.007919024390243902,"rho":0.0015304261470376241,"breakevenPct":1.4181994344933737},{"delta":0.85,"premium":4.602410136730414,"strike":34.28827985083955,"iv":1.568865901962932,"gamma":0.051822058825234184,"theta":-0.25765075515873015,"vega":0.00665407791523642,"rho":0.0016044760815593366,"breakevenPct":0.9754381087108},{"delta":0.9,"premium":4.866007358947111,"strike":33.8566026858165,"iv":1.3847799207353273,"gamma":0.043705156849159536,"theta":-0.17230482795221164,"vega":0.005111961645050423,"rho":0.0017059652403315817,"breakevenPct":0.5390368551567162}],"put":[{"delta":0.1,"premium":0.42179643343808065,"strike":30.0027807165303,"iv":2.8010798165259083,"gamma":0.021570468682317025,"theta":-0.34028304150402094,"vega":0.005107720536425692,"rho":-0.00024507370323394027,"breakevenPct":23.196198148533767},{"delta":0.15,"premium":0.4930380725763871,"strike":33.28377480936868,"iv":2.005290469030674,"gamma":0.03956121276157421,"theta":-0.32395463437062366,"vega":0.006756747982789223,"rho":-0.00035984193788749397,"breakevenPct":14.862425712599522},{"delta":0.2,"premium":0.69,"strike":34.32836906011008,"iv":1.9797629971230737,"gamma":0.048849656859569934,"theta":-0.38389846991559223,"vega":0.008154490849618064,"rho":-0.00048163401376833764,"breakevenPct":12.661640763053143},{"delta":0.25,"premium":1.206984967596848,"strike":34.53424777693978,"iv":2.5028676379870234,"gamma":0.04380661160277345,"theta":-0.5536608667312889,"vega":0.00926124775544797,"rho":-0.0006214553725847672,"breakevenPct":13.469394237717951},{"delta":0.3,"premium":1.5471818181818173,"strike":35.512727272727275,"iv":2.5656079999999992,"gamma":0.04775236363636366,"theta":-0.6345756363636361,"vega":0.009889818181818182,"rho":-0.0007601059814148758,"breakevenPct":11.8121629117345},{"delta":0.35,"premium":1.4237710437710434,"strike":36.867845117845114,"iv":1.9287139730639726,"gamma":0.06764882154882156,"theta":-0.5077538720538719,"vega":0.010514983164983165,"rho":-0.0008617630469515624,"breakevenPct":7.973324486371355},{"delta":0.4,"premium":1.737115384615385,"strike":37.52884615384615,"iv":1.959417307692308,"gamma":0.0691826923076923,"theta":-0.537675,"vega":0.011011538461538461,"rho":-0.00098782251700862,"breakevenPct":7.070671766244923},{"delta":0.45,"premium":2.158314917127072,"strike":38.216850828729285,"iv":2.0382969613259667,"gamma":0.06833701657458564,"theta":-0.5721541436464088,"vega":0.011243370165745855,"rho":-0.0011198931682625825,"breakevenPct":6.377941291439157},{"delta":0.5,"premium":2.852554347826087,"strike":39.06340579710145,"iv":2.24883768115942,"gamma":0.06222101449275362,"theta":-0.6368742753623188,"vega":0.0114,"rho":-0.0012675926935321658,"breakevenPct":5.982470597753181},{"delta":0.55,"premium":3.086358024691358,"strike":39.72839506172839,"iv":2.1083197530864193,"gamma":0.06637530864197531,"theta":-0.5912432098765431,"vega":0.011262962962962962,"rho":-0.0013888884786363584,"breakevenPct":4.862944211250067},{"delta":0.6,"premium":4.013297872340424,"strike":40.82978723404255,"iv":2.3120042553191484,"gamma":0.05869574468085108,"theta":-0.6334978723404254,"vega":0.01103404255319149,"rho":-0.0015498406813391795,"breakevenPct":4.409997762684336},{"delta":0.65,"premium":4.621334134615385,"strike":41.73798076923077,"iv":2.294207692307692,"gamma":0.05661009615384615,"theta":-0.6016098557692308,"vega":0.010581009615384615,"rho":-0.0016927868434582934,"breakevenPct":3.630672115759091},{"delta":0.7,"premium":5.681577534171222,"strike":43.007738275495555,"iv":2.3679430243831714,"gamma":0.05036162732115297,"theta":-0.5697800307030085,"vega":0.010136673477422,"rho":-0.001870929614587222,"breakevenPct":3.086691571272659},{"delta":0.75,"premium":7.116663286251682,"strike":44.641663286251685,"iv":2.526719962985108,"gamma":0.04315450201240951,"theta":-0.5550897650227319,"vega":0.009264387754146012,"rho":-0.0020632991654429863,"breakevenPct":2.5704271063222173},{"delta":0.8,"premium":8.406721561166227,"strike":46.174135067962474,"iv":2.549400744691068,"gamma":0.03766235913283069,"theta":-0.49246798156691196,"vega":0.00816061285938296,"rho":-0.0022473911447300336,"breakevenPct":1.9410268550013086},{"delta":0.85,"premium":10.5665153501314,"strike":48.53717792549081,"iv":2.6821605114138847,"gamma":0.029826928082964825,"theta":-0.4306373580233821,"vega":0.006797429818316974,"rho":-0.0024812377837326507,"breakevenPct":1.4133127992745513}]},"raw":{"call":[{"delta":0.1,"premium":0.2949050312457543,"strike":49.2308249998002,"iv":2.315948219569109,"gamma":0.029081818816090677,"theta":-0.2830851408536975,"vega":0.005116621064863048,"rho":0.00020291253707669713,"breakevenPct":28.588160537572254},{"delta":0.15,"premium":0.375,"strike":44.61194497408297,"iv":1.7557965517948215,"gamma":0.04560409831949131,"theta":-0.2858282086011314,"vega":0.006797081232567399,"rho":0.0003082547007485113,"breakevenPct":16.803699789907732},{"delta":0.2,"premium":0.4840991632411772,"strike":42.84447588620743,"iv":1.5828829605855639,"gamma":0.061291432106507206,"theta":-0.3136981247560539,"vega":0.008012633422823904,"rho":0.0004201864389766937,"breakevenPct":12.49792301557472},{"delta":0.25,"premium":0.5777704782742866,"strike":41.61609525703897,"iv":1.40856587602765,"gamma":0.07805516894914344,"theta":-0.3147911094043801,"vega":0.00921839240186236,"rho":0.0005190565250835878,"breakevenPct":9.551773946029478},{"delta":0.3,"premium":0.8144239654169684,"strike":41.18427346149751,"iv":1.5528640070591968,"gamma":0.07766260228534284,"theta":-0.3834636859643085,"vega":0.009925716889299859,"rho":0.0006184984564654224,"breakevenPct":9.045040703399911},{"delta":0.35,"premium":1.0384457478005864,"strike":40.686217008797655,"iv":1.650324633431085,"gamma":0.07867302052785922,"theta":-0.43652463343108505,"vega":0.010551026392961876,"rho":0.000718122444423871,"breakevenPct":8.33353954718484},{"delta":0.4,"premium":1.172647058823529,"strike":39.91911764705882,"iv":1.5413617647058815,"gamma":0.08863088235294124,"theta":-0.42580147058823503,"vega":0.011016176470588236,"rho":0.0008183419644718636,"breakevenPct":6.6902887339539125},{"delta":0.45,"premium":1.3807748344370865,"strike":39.244370860927155,"iv":1.4919447682119207,"gamma":0.09478701986754966,"theta":-0.42150543046357625,"vega":0.011253377483443709,"rho":0.0009142924048460528,"breakevenPct":5.478763326922602},{"delta":0.5,"premium":1.7960957178841312,"strike":38.83501259445844,"iv":1.704905289672544,"gamma":0.08199193954659949,"theta":-0.48615138539042824,"vega":0.011367002518891688,"rho":0.0009986700204592722,"breakevenPct":5.494244612079887},{"delta":0.55,"premium":1.9887238979118331,"strike":38.22853828306265,"iv":1.6201624129930394,"gamma":0.08560881670533643,"theta":-0.45852645011600923,"vega":0.011245707656612529,"rho":0.001095393372589417,"breakevenPct":4.419738234387836},{"delta":0.6,"premium":2.2405102040816325,"strike":37.656462585034014,"iv":1.575913605442177,"gamma":0.08585714285714285,"theta":-0.43558639455782316,"vega":0.010993877551020409,"rho":0.0011889553984792797,"breakevenPct":3.588141734689466},{"delta":0.65,"premium":2.6637948717948716,"strike":37.03589743589744,"iv":1.6365471794871795,"gamma":0.0793523076923077,"theta":-0.43430615384615384,"vega":0.01052871794871795,"rho":0.0012729518098294002,"breakevenPct":3.0759244649936526},{"delta":0.7,"premium":3.1564612326043737,"strike":36.358846918489064,"iv":1.698024055666004,"gamma":0.0717,"theta":-0.42298310139165013,"vega":0.009874155069582505,"rho":0.0013533042440143487,"breakevenPct":2.5971910972178085},{"delta":0.75,"premium":3.548214285714286,"strike":35.72420634920635,"iv":1.6579476190476192,"gamma":0.06728730158730159,"theta":-0.3776063492063492,"vega":0.00902420634920635,"rho":0.0014397042607775968,"breakevenPct":1.9665601322098742},{"delta":0.8,"premium":3.8758536585365855,"strike":35.18536585365854,"iv":1.5681824390243901,"gamma":0.06218975609756098,"theta":-0.31584390243902427,"vega":0.007919024390243902,"rho":0.0015304261470376241,"breakevenPct":1.4181994344933737},{"delta":0.85,"premium":4.602410136730414,"strike":34.28827985083955,"iv":1.568865901962932,"gamma":0.051822058825234184,"theta":-0.25765075515873015,"vega":0.00665407791523642,"rho":0.0016044760815593366,"breakevenPct":0.9754381087108},{"delta":0.9,"premium":4.866007358947111,"strike":33.8566026858165,"iv":1.3847799207353273,"gamma":0.043705156849159536,"theta":-0.17230482795221164,"vega":0.005111961645050423,"rho":0.0017059652403315817,"breakevenPct":0.5390368551567162}],"put":[{"delta":0.1,"premium":0.42179643343808065,"strike":30.0027807165303,"iv":2.8010798165259083,"gamma":0.021570468682317025,"theta":-0.34028304150402094,"vega":0.005107720536425692,"rho":-0.00024507370323394027,"breakevenPct":23.196198148533767},{"delta":0.15,"premium":0.4930380725763871,"strike":33.28377480936868,"iv":2.005290469030674,"gamma":0.03956121276157421,"theta":-0.32395463437062366,"vega":0.006756747982789223,"rho":-0.00035984193788749397,"breakevenPct":14.862425712599522},{"delta":0.2,"premium":0.69,"strike":34.32836906011008,"iv":1.9797629971230737,"gamma":0.048849656859569934,"theta":-0.38389846991559223,"vega":0.008154490849618064,"rho":-0.00048163401376833764,"breakevenPct":12.661640763053143},{"delta":0.25,"premium":1.206984967596848,"strike":34.53424777693978,"iv":2.5028676379870234,"gamma":0.04380661160277345,"theta":-0.5536608667312889,"vega":0.00926124775544797,"rho":-0.0006214553725847672,"breakevenPct":13.469394237717951},{"delta":0.3,"premium":1.5471818181818173,"strike":35.512727272727275,"iv":2.5656079999999992,"gamma":0.04775236363636366,"theta":-0.6345756363636361,"vega":0.009889818181818182,"rho":-0.0007601059814148758,"breakevenPct":11.8121629117345},{"delta":0.35,"premium":1.4237710437710434,"strike":36.867845117845114,"iv":1.9287139730639726,"gamma":0.06764882154882156,"theta":-0.5077538720538719,"vega":0.010514983164983165,"rho":-0.0008617630469515624,"breakevenPct":7.973324486371355},{"delta":0.4,"premium":1.737115384615385,"strike":37.52884615384615,"iv":1.959417307692308,"gamma":0.0691826923076923,"theta":-0.537675,"vega":0.011011538461538461,"rho":-0.00098782251700862,"breakevenPct":7.070671766244923},{"delta":0.45,"premium":2.158314917127072,"strike":38.216850828729285,"iv":2.0382969613259667,"gamma":0.06833701657458564,"theta":-0.5721541436464088,"vega":0.011243370165745855,"rho":-0.0011198931682625825,"breakevenPct":6.377941291439157},{"delta":0.5,"premium":2.852554347826087,"strike":39.06340579710145,"iv":2.24883768115942,"gamma":0.06222101449275362,"theta":-0.6368742753623188,"vega":0.0114,"rho":-0.0012675926935321658,"breakevenPct":5.982470597753181},{"delta":0.55,"premium":3.086358024691358,"strike":39.72839506172839,"iv":2.1083197530864193,"gamma":0.06637530864197531,"theta":-0.5912432098765431,"vega":0.011262962962962962,"rho":-0.0013888884786363584,"breakevenPct":4.862944211250067},{"delta":0.6,"premium":4.013297872340424,"strike":40.82978723404255,"iv":2.3120042553191484,"gamma":0.05869574468085108,"theta":-0.6334978723404254,"vega":0.01103404255319149,"rho":-0.0015498406813391795,"breakevenPct":4.409997762684336},{"delta":0.65,"premium":4.621334134615385,"strike":41.73798076923077,"iv":2.294207692307692,"gamma":0.05661009615384615,"theta":-0.6016098557692308,"vega":0.010581009615384615,"rho":-0.0016927868434582934,"breakevenPct":3.630672115759091},{"delta":0.7,"premium":5.681577534171222,"strike":43.007738275495555,"iv":2.3679430243831714,"gamma":0.05036162732115297,"theta":-0.5697800307030085,"vega":0.010136673477422,"rho":-0.001870929614587222,"breakevenPct":3.086691571272659},{"delta":0.75,"premium":7.116663286251682,"strike":44.641663286251685,"iv":2.526719962985108,"gamma":0.04315450201240951,"theta":-0.5550897650227319,"vega":0.009264387754146012,"rho":-0.0020632991654429863,"breakevenPct":2.5704271063222173},{"delta":0.8,"premium":8.406721561166227,"strike":46.174135067962474,"iv":2.549400744691068,"gamma":0.03766235913283069,"theta":-0.49246798156691196,"vega":0.00816061285938296,"rho":-0.0022473911447300336,"breakevenPct":1.9410268550013086},{"delta":0.85,"premium":10.5665153501314,"strike":48.53717792549081,"iv":2.6821605114138847,"gamma":0.029826928082964825,"theta":-0.4306373580233821,"vega":0.006797429818316974,"rho":-0.0024812377837326507,"breakevenPct":1.4133127992745513}]}},"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"}}