{"symbol":"NKE","url":"https://intraalpha.com/companies/NKE","capturedAt":"2026-10-16T01:01:15.174Z","state":"ready","quote":{"symbol":"NKE","last_price":37.19,"prev_close":35.3,"regular_close":37.14,"change":1.89,"change_pct":5.3541,"regular_change":1.84,"regular_change_pct":5.2125,"extended_change":0.05,"extended_change_pct":0.1346,"bid":37.15,"ask":37.2,"bid_size":100,"ask_size":100,"volume":41339244,"vwap":37.059297,"open":35.99,"high":37.65,"low":33.445,"close":37.14,"trade_count":236337,"last_trade_at":"2026-10-15T23:58:26.150777376Z","last_quote_at":"2026-10-16T00:00:00.254986785Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:13.305424793-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"NKE","fetched_at":"2026-10-16T01:01:14.715447+00:00","name":"Nike Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"FOOTWEAR & ACCESSORIES","country":"USA","description":"Nike, Inc. is an American multinational corporation that is engaged in the design, development, manufacturing, and worldwide marketing and sales of footwear, apparel, equipment, accessories, and services. The company is headquartered near Beaverton, Oregon, in the Portland metropolitan area. It is the world's largest supplier of athletic shoes and apparel and a major manufacturer of sports equipment.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":52431401000,"ebitda":4893000000,"pe_ratio":16.97,"peg_ratio":1.399,"book_value":10.26,"dividend_per_share":1.64,"dividend_yield":0.0464,"eps":2.08,"revenue_ttm":45890998000,"gross_profit_ttm":19919999000,"profit_margin":0.0674,"operating_margin_ttm":0.0792,"return_on_assets_ttm":0.0689,"return_on_equity_ttm":0.216,"quarterly_earnings_growth":-0.021,"quarterly_revenue_growth":-0.043,"analyst_target_price":37.88,"analyst_number":1,"beta":1.099,"fifty_two_week_high":68.19,"fifty_two_week_low":31.97,"fifty_day_ma":37.75,"two_hundred_day_ma":47.64,"shares_outstanding":1203921000,"forward_pe":21.01,"price_to_sales":1.143,"price_to_book":3.603,"ev_to_revenue":1.198,"ev_to_ebitda":12.09},"optionObservedAt":"2026-10-15T19:48:12.596Z","bars":[{"c":34.92,"h":34.92,"l":34.78,"n":667,"o":34.81,"t":"2026-10-09T08:00:00Z","v":23576,"vw":34.844242},{"c":34.95,"h":34.95,"l":34.89,"n":69,"o":34.93,"t":"2026-10-09T08:05:00Z","v":6185,"vw":34.937759},{"c":34.97,"h":34.98,"l":34.95,"n":84,"o":34.96,"t":"2026-10-09T08:10:00Z","v":19323,"vw":34.960304},{"c":34.99,"h":34.99,"l":34.9697,"n":37,"o":34.9697,"t":"2026-10-09T08:15:00Z","v":7577,"vw":34.981408},{"c":34.97,"h":34.99,"l":34.97,"n":50,"o":34.97,"t":"2026-10-09T08:20:00Z","v":7782,"vw":34.981662},{"c":34.97,"h":34.98,"l":34.96,"n":33,"o":34.97,"t":"2026-10-09T08:25:00Z","v":7332,"vw":34.974331},{"c":34.97,"h":34.98,"l":34.9354,"n":21,"o":34.98,"t":"2026-10-09T08:30:00Z","v":6964,"vw":34.963492},{"c":34.97,"h":34.98,"l":34.97,"n":11,"o":34.98,"t":"2026-10-09T08:35:00Z","v":4969,"vw":34.976058},{"c":34.99,"h":34.99,"l":34.97,"n":44,"o":34.97,"t":"2026-10-09T08:40:00Z","v":6055,"vw":34.984333},{"c":34.95,"h":34.99,"l":34.95,"n":36,"o":34.9874,"t":"2026-10-09T08:45:00Z","v":5076,"vw":34.972787},{"c":35,"h":35.005,"l":34.95,"n":135,"o":34.98,"t":"2026-10-09T08:50:00Z","v":30123,"vw":34.993275},{"c":35,"h":35.03,"l":34.99,"n":59,"o":35,"t":"2026-10-09T08:55:00Z","v":22920,"vw":34.997637},{"c":35.01,"h":35.01,"l":34.98,"n":28,"o":35,"t":"2026-10-09T09:00:00Z","v":7784,"vw":35.001803},{"c":35.01,"h":35.03,"l":34.98,"n":56,"o":34.99,"t":"2026-10-09T09:05:00Z","v":8877,"vw":35.001965},{"c":35,"h":35.03,"l":35,"n":15,"o":35.02,"t":"2026-10-09T09:10:00Z","v":5321,"vw":35.018353},{"c":34.89,"h":34.95,"l":34.89,"n":60,"o":34.95,"t":"2026-10-09T09:15:00Z","v":3600,"vw":34.908364},{"c":34.94,"h":34.94,"l":34.94,"n":1,"o":34.94,"t":"2026-10-09T09:20:00Z","v":100,"vw":34.94},{"c":34.9,"h":34.9,"l":34.9,"n":2,"o":34.9,"t":"2026-10-09T09:25:00Z","v":177,"vw":34.9},{"c":34.88,"h":34.89,"l":34.86,"n":25,"o":34.888,"t":"2026-10-09T09:30:00Z","v":6151,"vw":34.879559},{"c":34.87,"h":34.89,"l":34.87,"n":18,"o":34.8897,"t":"2026-10-09T09:35:00Z","v":2182,"vw":34.881807},{"c":34.86,"h":34.89,"l":34.86,"n":14,"o":34.89,"t":"2026-10-09T09:40:00Z","v":749,"vw":34.879685},{"c":34.83,"h":34.86,"l":34.83,"n":55,"o":34.86,"t":"2026-10-09T09:45:00Z","v":5856,"vw":34.845025},{"c":34.85,"h":34.87,"l":34.84,"n":25,"o":34.86,"t":"2026-10-09T09:50:00Z","v":2830,"vw":34.856204},{"c":34.85,"h":34.85,"l":34.8264,"n":13,"o":34.85,"t":"2026-10-09T09:55:00Z","v":5879,"vw":34.847087},{"c":34.8347,"h":34.8347,"l":34.8347,"n":1,"o":34.8347,"t":"2026-10-09T10:00:00Z","v":1500,"vw":34.8347},{"c":34.8417,"h":34.86,"l":34.8388,"n":15,"o":34.85,"t":"2026-10-09T10:05:00Z","v":2398,"vw":34.844181},{"c":34.89,"h":34.89,"l":34.85,"n":16,"o":34.85,"t":"2026-10-09T10:10:00Z","v":2368,"vw":34.876958},{"c":34.8604,"h":34.87,"l":34.86,"n":11,"o":34.87,"t":"2026-10-09T10:15:00Z","v":2704,"vw":34.868697},{"c":34.884,"h":34.884,"l":34.8616,"n":4,"o":34.8616,"t":"2026-10-09T10:20:00Z","v":768,"vw":34.868771},{"c":34.87,"h":34.87,"l":34.87,"n":3,"o":34.87,"t":"2026-10-09T10:25:00Z","v":3000,"vw":34.87},{"c":34.83,"h":34.87,"l":34.83,"n":40,"o":34.87,"t":"2026-10-09T10:30:00Z","v":3350,"vw":34.865519},{"c":34.85,"h":34.85,"l":34.83,"n":16,"o":34.83,"t":"2026-10-09T10:35:00Z","v":2462,"vw":34.832577},{"c":34.81,"h":34.83,"l":34.81,"n":23,"o":34.83,"t":"2026-10-09T10:40:00Z","v":1988,"vw":34.821377},{"c":34.81,"h":34.87,"l":34.81,"n":6,"o":34.87,"t":"2026-10-09T10:45:00Z","v":3236,"vw":34.857678},{"c":34.86,"h":34.86,"l":34.855,"n":5,"o":34.855,"t":"2026-10-09T10:50:00Z","v":2240,"vw":34.859286},{"c":34.88,"h":34.88,"l":34.86,"n":7,"o":34.86,"t":"2026-10-09T10:55:00Z","v":1811,"vw":34.876393},{"c":34.841,"h":34.88,"l":34.81,"n":26,"o":34.86,"t":"2026-10-09T11:00:00Z","v":1878,"vw":34.868179},{"c":34.78,"h":34.877,"l":34.78,"n":364,"o":34.84,"t":"2026-10-09T11:05:00Z","v":52284,"vw":34.793991},{"c":34.75,"h":34.8192,"l":34.75,"n":102,"o":34.79,"t":"2026-10-09T11:10:00Z","v":4497,"vw":34.776278},{"c":34.75,"h":34.75,"l":34.75,"n":13,"o":34.75,"t":"2026-10-09T11:15:00Z","v":743,"vw":34.75},{"c":34.7402,"h":34.78,"l":34.7201,"n":47,"o":34.74,"t":"2026-10-09T11:20:00Z","v":4044,"vw":34.748871},{"c":34.75,"h":34.7625,"l":34.73,"n":20,"o":34.7625,"t":"2026-10-09T11:25:00Z","v":1142,"vw":34.7514},{"c":34.78,"h":34.78,"l":34.7706,"n":20,"o":34.78,"t":"2026-10-09T11:30:00Z","v":1607,"vw":34.777989},{"c":34.7608,"h":34.78,"l":34.7608,"n":23,"o":34.7715,"t":"2026-10-09T11:35:00Z","v":3057,"vw":34.770816},{"c":34.7582,"h":34.77,"l":34.7582,"n":39,"o":34.76,"t":"2026-10-09T11:40:00Z","v":1333,"vw":34.76189},{"c":34.7409,"h":34.76,"l":34.7309,"n":30,"o":34.7309,"t":"2026-10-09T11:45:00Z","v":4089,"vw":34.75187},{"c":34.7915,"h":34.8227,"l":34.744,"n":38,"o":34.75,"t":"2026-10-09T11:50:00Z","v":14739,"vw":34.776915},{"c":34.81,"h":34.84,"l":34.81,"n":21,"o":34.8203,"t":"2026-10-09T11:55:00Z","v":8295,"vw":34.817861},{"c":34.84,"h":34.84,"l":34.8,"n":16,"o":34.82,"t":"2026-10-09T12:00:00Z","v":3516,"vw":34.824958},{"c":34.8329,"h":34.86,"l":34.8329,"n":56,"o":34.84,"t":"2026-10-09T12:05:00Z","v":15169,"vw":34.849131},{"c":34.86,"h":34.86,"l":34.81,"n":15,"o":34.81,"t":"2026-10-09T12:10:00Z","v":3619,"vw":34.852158},{"c":34.8478,"h":34.86,"l":34.8046,"n":44,"o":34.85,"t":"2026-10-09T12:15:00Z","v":4511,"vw":34.816741},{"c":34.83,"h":34.86,"l":34.81,"n":13,"o":34.81,"t":"2026-10-09T12:20:00Z","v":3467,"vw":34.824708},{"c":34.8253,"h":34.8253,"l":34.81,"n":12,"o":34.81,"t":"2026-10-09T12:25:00Z","v":1294,"vw":34.819608},{"c":34.7826,"h":34.822,"l":34.78,"n":39,"o":34.822,"t":"2026-10-09T12:30:00Z","v":3673,"vw":34.80868},{"c":34.8107,"h":34.82,"l":34.76,"n":30,"o":34.82,"t":"2026-10-09T12:35:00Z","v":9918,"vw":34.788518},{"c":34.76,"h":34.7975,"l":34.75,"n":40,"o":34.7975,"t":"2026-10-09T12:40:00Z","v":5593,"vw":34.770223},{"c":34.7139,"h":34.75,"l":34.7,"n":59,"o":34.75,"t":"2026-10-09T12:45:00Z","v":3913,"vw":34.724924},{"c":34.72,"h":34.73,"l":34.72,"n":24,"o":34.72,"t":"2026-10-09T12:50:00Z","v":6316,"vw":34.720328},{"c":34.73,"h":34.73,"l":34.71,"n":25,"o":34.7254,"t":"2026-10-09T12:55:00Z","v":1594,"vw":34.72557},{"c":34.7,"h":34.78,"l":34.7,"n":36,"o":34.73,"t":"2026-10-09T13:00:00Z","v":5359,"vw":34.72975},{"c":34.7174,"h":34.78,"l":34.7,"n":73,"o":34.7,"t":"2026-10-09T13:05:00Z","v":8216,"vw":34.737234},{"c":34.76,"h":34.78,"l":34.7,"n":39,"o":34.7708,"t":"2026-10-09T13:10:00Z","v":4470,"vw":34.746811},{"c":34.78,"h":34.8,"l":34.78,"n":26,"o":34.79,"t":"2026-10-09T13:15:00Z","v":977,"vw":34.79},{"c":34.82,"h":34.85,"l":34.77,"n":55,"o":34.77,"t":"2026-10-09T13:20:00Z","v":4402,"vw":34.800748},{"c":34.6,"h":34.87,"l":34.6,"n":214,"o":34.84,"t":"2026-10-09T13:25:00Z","v":18043,"vw":34.656326},{"c":34.2291,"h":34.78,"l":34.1,"n":12927,"o":34.58,"t":"2026-10-09T13:30:00Z","v":2699445,"vw":34.265636},{"c":34.445,"h":34.4666,"l":34.225,"n":3522,"o":34.225,"t":"2026-10-09T13:35:00Z","v":478155,"vw":34.378494},{"c":34.565,"h":34.59,"l":34.415,"n":3128,"o":34.445,"t":"2026-10-09T13:40:00Z","v":373922,"vw":34.479966},{"c":34.645,"h":34.66,"l":34.54,"n":2528,"o":34.57,"t":"2026-10-09T13:45:00Z","v":342070,"vw":34.594043},{"c":34.69,"h":34.715,"l":34.63,"n":2213,"o":34.645,"t":"2026-10-09T13:50:00Z","v":240613,"vw":34.683244},{"c":34.625,"h":34.69,"l":34.525,"n":2238,"o":34.685,"t":"2026-10-09T13:55:00Z","v":346028,"vw":34.572129},{"c":34.625,"h":34.66,"l":34.54,"n":2030,"o":34.61,"t":"2026-10-09T14:00:00Z","v":219292,"vw":34.602808},{"c":34.705,"h":34.72,"l":34.63,"n":2596,"o":34.645,"t":"2026-10-09T14:05:00Z","v":254330,"vw":34.69127},{"c":34.68,"h":34.7298,"l":34.6427,"n":2436,"o":34.71,"t":"2026-10-09T14:10:00Z","v":267095,"vw":34.686834},{"c":34.745,"h":34.81,"l":34.6718,"n":3951,"o":34.675,"t":"2026-10-09T14:15:00Z","v":1659554,"vw":34.780521},{"c":34.765,"h":34.805,"l":34.705,"n":2277,"o":34.745,"t":"2026-10-09T14:20:00Z","v":219107,"vw":34.763787},{"c":34.765,"h":34.8299,"l":34.743,"n":2757,"o":34.765,"t":"2026-10-09T14:25:00Z","v":400434,"vw":34.789211},{"c":34.79,"h":34.815,"l":34.76,"n":2325,"o":34.765,"t":"2026-10-09T14:30:00Z","v":193526,"vw":34.788636},{"c":34.8599,"h":34.87,"l":34.76,"n":1776,"o":34.785,"t":"2026-10-09T14:35:00Z","v":150365,"vw":34.829808},{"c":34.975,"h":34.98,"l":34.85,"n":2747,"o":34.855,"t":"2026-10-09T14:40:00Z","v":375141,"vw":34.926522},{"c":35.025,"h":35.04,"l":34.9701,"n":3996,"o":34.9701,"t":"2026-10-09T14:45:00Z","v":542275,"vw":35.009889},{"c":34.975,"h":35.045,"l":34.975,"n":2263,"o":35.025,"t":"2026-10-09T14:50:00Z","v":292101,"vw":35.011762},{"c":34.885,"h":34.98,"l":34.85,"n":2652,"o":34.975,"t":"2026-10-09T14:55:00Z","v":843523,"vw":34.906233},{"c":34.8911,"h":34.935,"l":34.835,"n":2731,"o":34.885,"t":"2026-10-09T15:00:00Z","v":379818,"vw":34.877644},{"c":34.925,"h":34.93,"l":34.87,"n":1564,"o":34.89,"t":"2026-10-09T15:05:00Z","v":131252,"vw":34.891261},{"c":35.005,"h":35.01,"l":34.91,"n":1950,"o":34.925,"t":"2026-10-09T15:10:00Z","v":220355,"vw":34.955608},{"c":34.985,"h":35.04,"l":34.98,"n":2184,"o":35.01,"t":"2026-10-09T15:15:00Z","v":261636,"vw":35.00393},{"c":34.875,"h":34.99,"l":34.87,"n":2391,"o":34.985,"t":"2026-10-09T15:20:00Z","v":301430,"vw":34.93795},{"c":34.94,"h":34.95,"l":34.875,"n":1712,"o":34.88,"t":"2026-10-09T15:25:00Z","v":149057,"vw":34.920736},{"c":34.875,"h":34.98,"l":34.87,"n":1808,"o":34.94,"t":"2026-10-09T15:30:00Z","v":236079,"vw":34.922193},{"c":34.905,"h":34.935,"l":34.88,"n":1855,"o":34.88,"t":"2026-10-09T15:35:00Z","v":213668,"vw":34.91099},{"c":34.9122,"h":34.92,"l":34.885,"n":1443,"o":34.905,"t":"2026-10-09T15:40:00Z","v":155257,"vw":34.901577},{"c":34.895,"h":34.915,"l":34.865,"n":1536,"o":34.915,"t":"2026-10-09T15:45:00Z","v":124391,"vw":34.889743},{"c":34.905,"h":34.93,"l":34.89,"n":1317,"o":34.895,"t":"2026-10-09T15:50:00Z","v":97533,"vw":34.91199},{"c":34.985,"h":35,"l":34.895,"n":1576,"o":34.905,"t":"2026-10-09T15:55:00Z","v":242887,"vw":34.931875},{"c":34.975,"h":35,"l":34.94,"n":1903,"o":34.985,"t":"2026-10-09T16:00:00Z","v":194274,"vw":34.971781},{"c":34.925,"h":34.99,"l":34.91,"n":1631,"o":34.975,"t":"2026-10-09T16:05:00Z","v":163184,"vw":34.957353},{"c":34.925,"h":34.955,"l":34.905,"n":1290,"o":34.93,"t":"2026-10-09T16:10:00Z","v":133932,"vw":34.929616},{"c":34.955,"h":34.99,"l":34.92,"n":1576,"o":34.925,"t":"2026-10-09T16:15:00Z","v":189860,"vw":34.955134},{"c":35.01,"h":35.01,"l":34.94,"n":1380,"o":34.955,"t":"2026-10-09T16:20:00Z","v":171108,"vw":34.987701},{"c":35.015,"h":35.03,"l":34.9824,"n":1613,"o":35.01,"t":"2026-10-09T16:25:00Z","v":214001,"vw":35.010301},{"c":35.035,"h":35.09,"l":35.005,"n":2967,"o":35.01,"t":"2026-10-09T16:30:00Z","v":497449,"vw":35.058215},{"c":35.02,"h":35.07,"l":35.02,"n":1733,"o":35.035,"t":"2026-10-09T16:35:00Z","v":236151,"vw":35.045136},{"c":34.93,"h":35.03,"l":34.93,"n":2264,"o":35.015,"t":"2026-10-09T16:40:00Z","v":428026,"vw":34.97928},{"c":35.005,"h":35.035,"l":34.93,"n":1854,"o":34.93,"t":"2026-10-09T16:45:00Z","v":320024,"vw":34.977828},{"c":34.9441,"h":35.015,"l":34.94,"n":1306,"o":35.005,"t":"2026-10-09T16:50:00Z","v":304264,"vw":34.980263},{"c":34.955,"h":34.975,"l":34.93,"n":1208,"o":34.94,"t":"2026-10-09T16:55:00Z","v":132913,"vw":34.950622},{"c":34.93,"h":34.96,"l":34.93,"n":1227,"o":34.9521,"t":"2026-10-09T17:00:00Z","v":122958,"vw":34.944153},{"c":34.935,"h":34.97,"l":34.93,"n":1510,"o":34.935,"t":"2026-10-09T17:05:00Z","v":166547,"vw":34.946369},{"c":34.8712,"h":34.94,"l":34.8712,"n":1610,"o":34.93,"t":"2026-10-09T17:10:00Z","v":219054,"vw":34.9038},{"c":34.895,"h":34.9,"l":34.86,"n":1234,"o":34.875,"t":"2026-10-09T17:15:00Z","v":160409,"vw":34.877604},{"c":34.885,"h":34.905,"l":34.855,"n":1337,"o":34.895,"t":"2026-10-09T17:20:00Z","v":141793,"vw":34.878404},{"c":34.855,"h":34.885,"l":34.83,"n":1356,"o":34.885,"t":"2026-10-09T17:25:00Z","v":221956,"vw":34.853342},{"c":34.835,"h":34.87,"l":34.83,"n":1275,"o":34.86,"t":"2026-10-09T17:30:00Z","v":120139,"vw":34.851456},{"c":34.825,"h":34.86,"l":34.805,"n":1385,"o":34.84,"t":"2026-10-09T17:35:00Z","v":172405,"vw":34.835548},{"c":34.835,"h":34.85,"l":34.81,"n":1414,"o":34.825,"t":"2026-10-09T17:40:00Z","v":183482,"vw":34.832753},{"c":34.8,"h":34.835,"l":34.8,"n":1100,"o":34.83,"t":"2026-10-09T17:45:00Z","v":88636,"vw":34.8187},{"c":34.79,"h":34.81,"l":34.78,"n":1716,"o":34.8,"t":"2026-10-09T17:50:00Z","v":117432,"vw":34.79621},{"c":34.855,"h":34.855,"l":34.78,"n":1154,"o":34.78,"t":"2026-10-09T17:55:00Z","v":101645,"vw":34.82359},{"c":34.8201,"h":34.86,"l":34.8,"n":1178,"o":34.86,"t":"2026-10-09T18:00:00Z","v":130035,"vw":34.823344},{"c":34.8,"h":34.84,"l":34.79,"n":865,"o":34.825,"t":"2026-10-09T18:05:00Z","v":93191,"vw":34.809029},{"c":34.775,"h":34.805,"l":34.775,"n":948,"o":34.8001,"t":"2026-10-09T18:10:00Z","v":102325,"vw":34.787419},{"c":34.775,"h":34.8,"l":34.775,"n":1004,"o":34.775,"t":"2026-10-09T18:15:00Z","v":96100,"vw":34.787217},{"c":34.805,"h":34.81,"l":34.76,"n":995,"o":34.775,"t":"2026-10-09T18:20:00Z","v":104348,"vw":34.778841},{"c":34.785,"h":34.83,"l":34.78,"n":1157,"o":34.805,"t":"2026-10-09T18:25:00Z","v":110333,"vw":34.814068},{"c":34.7701,"h":34.81,"l":34.77,"n":1207,"o":34.785,"t":"2026-10-09T18:30:00Z","v":153009,"vw":34.782789},{"c":34.815,"h":34.82,"l":34.7744,"n":1054,"o":34.78,"t":"2026-10-09T18:35:00Z","v":86333,"vw":34.80448},{"c":34.735,"h":34.82,"l":34.73,"n":1402,"o":34.815,"t":"2026-10-09T18:40:00Z","v":184901,"vw":34.772345},{"c":34.785,"h":34.795,"l":34.72,"n":1714,"o":34.735,"t":"2026-10-09T18:45:00Z","v":181143,"vw":34.758678},{"c":34.7803,"h":34.81,"l":34.76,"n":1169,"o":34.785,"t":"2026-10-09T18:50:00Z","v":137097,"vw":34.781038},{"c":34.755,"h":34.795,"l":34.73,"n":1303,"o":34.79,"t":"2026-10-09T18:55:00Z","v":148231,"vw":34.766339},{"c":34.76,"h":34.79,"l":34.75,"n":1451,"o":34.758,"t":"2026-10-09T19:00:00Z","v":146589,"vw":34.76972},{"c":34.755,"h":34.78,"l":34.74,"n":1264,"o":34.765,"t":"2026-10-09T19:05:00Z","v":164107,"vw":34.756042},{"c":34.715,"h":34.76,"l":34.7,"n":1586,"o":34.755,"t":"2026-10-09T19:10:00Z","v":239818,"vw":34.726508},{"c":34.72,"h":34.7275,"l":34.7,"n":1478,"o":34.72,"t":"2026-10-09T19:15:00Z","v":212759,"vw":34.711345},{"c":34.745,"h":34.76,"l":34.69,"n":1653,"o":34.7101,"t":"2026-10-09T19:20:00Z","v":249125,"vw":34.722421},{"c":34.735,"h":34.77,"l":34.71,"n":2018,"o":34.745,"t":"2026-10-09T19:25:00Z","v":229580,"vw":34.742399},{"c":34.725,"h":34.74,"l":34.68,"n":3057,"o":34.732,"t":"2026-10-09T19:30:00Z","v":517848,"vw":34.700005},{"c":34.7536,"h":34.77,"l":34.72,"n":1671,"o":34.725,"t":"2026-10-09T19:35:00Z","v":202562,"vw":34.742935},{"c":34.735,"h":34.77,"l":34.72,"n":3382,"o":34.755,"t":"2026-10-09T19:40:00Z","v":477915,"vw":34.747739},{"c":34.675,"h":34.745,"l":34.67,"n":2582,"o":34.73,"t":"2026-10-09T19:45:00Z","v":603378,"vw":34.705041},{"c":34.735,"h":34.77,"l":34.63,"n":3785,"o":34.675,"t":"2026-10-09T19:50:00Z","v":576295,"vw":34.692657},{"c":34.72,"h":34.775,"l":34.71,"n":8624,"o":34.735,"t":"2026-10-09T19:55:00Z","v":1555532,"vw":34.743181},{"c":34.67,"h":34.725,"l":34.65,"n":205,"o":34.725,"t":"2026-10-09T20:00:00Z","v":2914231,"vw":34.710024},{"c":34.6105,"h":34.68,"l":34.6105,"n":48,"o":34.68,"t":"2026-10-09T20:05:00Z","v":18468,"vw":34.651467},{"c":34.7129,"h":34.7129,"l":34.63,"n":7,"o":34.63,"t":"2026-10-09T20:10:00Z","v":36966,"vw":34.700339},{"c":34.7,"h":34.7,"l":34.63,"n":17,"o":34.63,"t":"2026-10-09T20:15:00Z","v":529,"vw":34.66},{"c":34.67,"h":34.7,"l":34.67,"n":20,"o":34.7,"t":"2026-10-09T20:20:00Z","v":2975,"vw":34.680435},{"c":34.695,"h":34.695,"l":34.6767,"n":22,"o":34.69,"t":"2026-10-09T20:25:00Z","v":1748,"vw":34.68269},{"c":34.6983,"h":34.7,"l":34.67,"n":13,"o":34.7,"t":"2026-10-09T20:30:00Z","v":1386,"vw":34.697351},{"c":34.71,"h":34.71,"l":34.7059,"n":6,"o":34.7059,"t":"2026-10-09T20:35:00Z","v":381,"vw":34.708829},{"c":34.71,"h":34.71,"l":34.7,"n":17,"o":34.7,"t":"2026-10-09T20:40:00Z","v":1121,"vw":34.704197},{"c":34.6677,"h":34.71,"l":34.6677,"n":19,"o":34.69,"t":"2026-10-09T20:45:00Z","v":627,"vw":34.68385},{"c":34.7,"h":34.7,"l":34.69,"n":12,"o":34.69,"t":"2026-10-09T20:50:00Z","v":507,"vw":34.694186},{"c":34.7,"h":34.7,"l":34.69,"n":6,"o":34.69,"t":"2026-10-09T20:55:00Z","v":1123,"vw":34.699091},{"c":34.67,"h":34.7,"l":34.67,"n":16,"o":34.7,"t":"2026-10-09T21:00:00Z","v":2069,"vw":34.685},{"c":34.678,"h":34.71,"l":34.678,"n":9,"o":34.71,"t":"2026-10-09T21:05:00Z","v":537,"vw":34.6996},{"c":34.6695,"h":34.6695,"l":34.6695,"n":10,"o":34.6695,"t":"2026-10-09T21:10:00Z","v":246,"vw":34.6695},{"c":34.6999,"h":34.6999,"l":34.6999,"n":1,"o":34.6999,"t":"2026-10-09T21:20:00Z","v":300,"vw":34.6999},{"c":34.6831,"h":34.6831,"l":34.68,"n":6,"o":34.68,"t":"2026-10-09T21:25:00Z","v":1239,"vw":34.682645},{"c":34.68,"h":34.69,"l":34.67,"n":16,"o":34.69,"t":"2026-10-09T21:30:00Z","v":1598,"vw":34.677512},{"c":34.68,"h":34.69,"l":34.68,"n":10,"o":34.69,"t":"2026-10-09T21:40:00Z","v":3280,"vw":34.685405},{"c":34.6662,"h":34.69,"l":34.66,"n":21,"o":34.66,"t":"2026-10-09T21:45:00Z","v":2327,"vw":34.666058},{"c":34.69,"h":34.7,"l":34.69,"n":6,"o":34.7,"t":"2026-10-09T21:55:00Z","v":306,"vw":34.696667},{"c":34.66,"h":34.66,"l":34.66,"n":5,"o":34.66,"t":"2026-10-09T22:00:00Z","v":1279,"vw":34.66},{"c":34.7,"h":34.7,"l":34.69,"n":28,"o":34.69,"t":"2026-10-09T22:05:00Z","v":14492,"vw":34.696569},{"c":34.75,"h":34.75,"l":34.7,"n":29,"o":34.7,"t":"2026-10-09T22:10:00Z","v":7187,"vw":34.722358},{"c":34.78,"h":34.78,"l":34.7408,"n":12,"o":34.7408,"t":"2026-10-09T22:15:00Z","v":3997,"vw":34.770921},{"c":34.77,"h":34.77,"l":34.75,"n":13,"o":34.75,"t":"2026-10-09T22:20:00Z","v":2898,"vw":34.765221},{"c":34.78,"h":34.78,"l":34.76,"n":23,"o":34.78,"t":"2026-10-09T22:25:00Z","v":4828,"vw":34.77467},{"c":34.7831,"h":34.79,"l":34.75,"n":16,"o":34.75,"t":"2026-10-09T22:30:00Z","v":3539,"vw":34.777574},{"c":34.78,"h":34.78,"l":34.78,"n":1,"o":34.78,"t":"2026-10-09T22:35:00Z","v":2503,"vw":34.78},{"c":34.77,"h":34.77,"l":34.77,"n":5,"o":34.77,"t":"2026-10-09T22:40:00Z","v":3802,"vw":34.77},{"c":34.8,"h":34.8,"l":34.77,"n":8,"o":34.77,"t":"2026-10-09T22:45:00Z","v":7491,"vw":34.795532},{"c":34.7875,"h":34.8,"l":34.78,"n":6,"o":34.8,"t":"2026-10-09T22:50:00Z","v":2530,"vw":34.795275},{"c":34.8,"h":34.8,"l":34.79,"n":8,"o":34.79,"t":"2026-10-09T22:55:00Z","v":3889,"vw":34.799482},{"c":34.81,"h":34.81,"l":34.79,"n":35,"o":34.8,"t":"2026-10-09T23:00:00Z","v":7749,"vw":34.80112},{"c":34.8,"h":34.8,"l":34.8,"n":8,"o":34.8,"t":"2026-10-09T23:05:00Z","v":3913,"vw":34.8},{"c":34.8,"h":34.8344,"l":34.8,"n":23,"o":34.8344,"t":"2026-10-09T23:10:00Z","v":6255,"vw":34.825075},{"c":34.82,"h":34.82,"l":34.81,"n":9,"o":34.81,"t":"2026-10-09T23:15:00Z","v":5324,"vw":34.815036},{"c":34.83,"h":34.83,"l":34.82,"n":5,"o":34.82,"t":"2026-10-09T23:20:00Z","v":2406,"vw":34.825876},{"c":34.84,"h":34.84,"l":34.82,"n":8,"o":34.82,"t":"2026-10-09T23:25:00Z","v":4036,"vw":34.834138},{"c":34.86,"h":34.86,"l":34.8055,"n":37,"o":34.83,"t":"2026-10-09T23:30:00Z","v":5305,"vw":34.84006},{"c":34.85,"h":34.88,"l":34.85,"n":24,"o":34.87,"t":"2026-10-09T23:35:00Z","v":5773,"vw":34.872494},{"c":34.8823,"h":34.9,"l":34.87,"n":17,"o":34.88,"t":"2026-10-09T23:40:00Z","v":4512,"vw":34.88754},{"c":34.88,"h":34.89,"l":34.855,"n":8,"o":34.855,"t":"2026-10-09T23:45:00Z","v":3191,"vw":34.878391},{"c":34.92,"h":34.92,"l":34.89,"n":25,"o":34.89,"t":"2026-10-09T23:50:00Z","v":7106,"vw":34.910035},{"c":34.92,"h":34.9327,"l":34.83,"n":26,"o":34.93,"t":"2026-10-09T23:55:00Z","v":5918,"vw":34.920579},{"c":34.77,"h":34.82,"l":34.75,"n":592,"o":34.77,"t":"2026-10-12T08:00:00Z","v":20683,"vw":34.787166},{"c":34.79,"h":34.79,"l":34.77,"n":37,"o":34.77,"t":"2026-10-12T08:05:00Z","v":2773,"vw":34.776537},{"c":34.73,"h":34.79,"l":34.73,"n":17,"o":34.79,"t":"2026-10-12T08:10:00Z","v":2591,"vw":34.742586},{"c":34.7359,"h":34.75,"l":34.73,"n":25,"o":34.75,"t":"2026-10-12T08:15:00Z","v":4911,"vw":34.738266},{"c":34.71,"h":34.73,"l":34.71,"n":34,"o":34.73,"t":"2026-10-12T08:20:00Z","v":7247,"vw":34.725773},{"c":34.7,"h":34.72,"l":34.7,"n":70,"o":34.72,"t":"2026-10-12T08:25:00Z","v":1880,"vw":34.703205},{"c":34.69,"h":34.72,"l":34.69,"n":21,"o":34.71,"t":"2026-10-12T08:30:00Z","v":4883,"vw":34.695321},{"c":34.71,"h":34.72,"l":34.69,"n":41,"o":34.72,"t":"2026-10-12T08:35:00Z","v":5067,"vw":34.697885},{"c":34.68,"h":34.71,"l":34.68,"n":5,"o":34.68,"t":"2026-10-12T08:40:00Z","v":2271,"vw":34.705334},{"c":34.7121,"h":34.7121,"l":34.7121,"n":3,"o":34.7121,"t":"2026-10-12T08:45:00Z","v":304,"vw":34.7121},{"c":34.69,"h":34.71,"l":34.68,"n":24,"o":34.68,"t":"2026-10-12T08:50:00Z","v":1027,"vw":34.699919},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-12T08:55:00Z","v":542,"vw":34.69},{"c":34.63,"h":34.7,"l":34.63,"n":50,"o":34.7,"t":"2026-10-12T09:00:00Z","v":3984,"vw":34.653512},{"c":34.62,"h":34.62,"l":34.61,"n":27,"o":34.62,"t":"2026-10-12T09:05:00Z","v":3470,"vw":34.611474},{"c":34.58,"h":34.61,"l":34.5417,"n":60,"o":34.61,"t":"2026-10-12T09:10:00Z","v":8727,"vw":34.573014},{"c":34.53,"h":34.57,"l":34.53,"n":47,"o":34.57,"t":"2026-10-12T09:15:00Z","v":15396,"vw":34.547228},{"c":34.54,"h":34.55,"l":34.52,"n":32,"o":34.52,"t":"2026-10-12T09:20:00Z","v":8507,"vw":34.539622},{"c":34.57,"h":34.58,"l":34.54,"n":28,"o":34.54,"t":"2026-10-12T09:25:00Z","v":6904,"vw":34.556431},{"c":34.56,"h":34.56,"l":34.54,"n":17,"o":34.55,"t":"2026-10-12T09:30:00Z","v":5896,"vw":34.552748},{"c":34.56,"h":34.57,"l":34.55,"n":43,"o":34.56,"t":"2026-10-12T09:35:00Z","v":7824,"vw":34.557687},{"c":34.53,"h":34.56,"l":34.53,"n":21,"o":34.56,"t":"2026-10-12T09:40:00Z","v":4081,"vw":34.541328},{"c":34.54,"h":34.56,"l":34.52,"n":24,"o":34.5315,"t":"2026-10-12T09:45:00Z","v":10364,"vw":34.532377},{"c":34.54,"h":34.58,"l":34.53,"n":23,"o":34.54,"t":"2026-10-12T09:50:00Z","v":5572,"vw":34.547332},{"c":34.54,"h":34.57,"l":34.53,"n":14,"o":34.54,"t":"2026-10-12T09:55:00Z","v":4936,"vw":34.552514},{"c":34.52,"h":34.56,"l":34.5043,"n":39,"o":34.53,"t":"2026-10-12T10:00:00Z","v":9055,"vw":34.526725},{"c":34.5256,"h":34.5256,"l":34.5,"n":73,"o":34.52,"t":"2026-10-12T10:05:00Z","v":7431,"vw":34.511595},{"c":34.53,"h":34.53,"l":34.46,"n":21,"o":34.46,"t":"2026-10-12T10:10:00Z","v":2242,"vw":34.487988},{"c":34.51,"h":34.53,"l":34.49,"n":34,"o":34.5,"t":"2026-10-12T10:15:00Z","v":5557,"vw":34.502447},{"c":34.53,"h":34.53,"l":34.49,"n":36,"o":34.51,"t":"2026-10-12T10:20:00Z","v":8224,"vw":34.498632},{"c":34.44,"h":34.5,"l":34.44,"n":62,"o":34.5,"t":"2026-10-12T10:25:00Z","v":8181,"vw":34.471441},{"c":34.4906,"h":34.51,"l":34.4488,"n":34,"o":34.46,"t":"2026-10-12T10:30:00Z","v":9677,"vw":34.478063},{"c":34.5,"h":34.52,"l":34.4926,"n":50,"o":34.4926,"t":"2026-10-12T10:35:00Z","v":10384,"vw":34.504334},{"c":34.55,"h":34.55,"l":34.49,"n":63,"o":34.49,"t":"2026-10-12T10:40:00Z","v":8208,"vw":34.52945},{"c":34.54,"h":34.54,"l":34.5,"n":16,"o":34.51,"t":"2026-10-12T10:45:00Z","v":6215,"vw":34.517518},{"c":34.53,"h":34.54,"l":34.53,"n":12,"o":34.54,"t":"2026-10-12T10:50:00Z","v":3492,"vw":34.534873},{"c":34.53,"h":34.53,"l":34.51,"n":9,"o":34.51,"t":"2026-10-12T10:55:00Z","v":4348,"vw":34.519028},{"c":34.51,"h":34.57,"l":34.51,"n":78,"o":34.54,"t":"2026-10-12T11:00:00Z","v":7633,"vw":34.524974},{"c":34.51,"h":34.52,"l":34.51,"n":36,"o":34.52,"t":"2026-10-12T11:05:00Z","v":2924,"vw":34.510972},{"c":34.52,"h":34.52,"l":34.5,"n":52,"o":34.51,"t":"2026-10-12T11:10:00Z","v":13090,"vw":34.506633},{"c":34.5222,"h":34.5637,"l":34.5222,"n":24,"o":34.5598,"t":"2026-10-12T11:15:00Z","v":1013,"vw":34.556488},{"c":34.5416,"h":34.5416,"l":34.54,"n":11,"o":34.54,"t":"2026-10-12T11:20:00Z","v":529,"vw":34.54078},{"c":34.57,"h":34.57,"l":34.54,"n":23,"o":34.54,"t":"2026-10-12T11:25:00Z","v":1634,"vw":34.55},{"c":34.61,"h":34.61,"l":34.574,"n":13,"o":34.574,"t":"2026-10-12T11:30:00Z","v":1322,"vw":34.594052},{"c":34.58,"h":34.5989,"l":34.58,"n":12,"o":34.5989,"t":"2026-10-12T11:35:00Z","v":1871,"vw":34.590111},{"c":34.6118,"h":34.63,"l":34.61,"n":14,"o":34.61,"t":"2026-10-12T11:40:00Z","v":1085,"vw":34.617343},{"c":34.65,"h":34.66,"l":34.63,"n":41,"o":34.63,"t":"2026-10-12T11:45:00Z","v":3622,"vw":34.64563},{"c":34.65,"h":34.66,"l":34.63,"n":20,"o":34.6308,"t":"2026-10-12T11:50:00Z","v":2476,"vw":34.636428},{"c":34.649,"h":34.65,"l":34.6359,"n":23,"o":34.65,"t":"2026-10-12T11:55:00Z","v":768,"vw":34.64134},{"c":34.6125,"h":34.63,"l":34.6125,"n":18,"o":34.63,"t":"2026-10-12T12:00:00Z","v":3776,"vw":34.623905},{"c":34.635,"h":34.635,"l":34.61,"n":24,"o":34.61,"t":"2026-10-12T12:05:00Z","v":911,"vw":34.626892},{"c":34.64,"h":34.65,"l":34.6131,"n":30,"o":34.64,"t":"2026-10-12T12:10:00Z","v":2499,"vw":34.634207},{"c":34.67,"h":34.67,"l":34.61,"n":43,"o":34.61,"t":"2026-10-12T12:15:00Z","v":2389,"vw":34.648599},{"c":34.6416,"h":34.6416,"l":34.6416,"n":2,"o":34.6416,"t":"2026-10-12T12:20:00Z","v":216,"vw":34.6416},{"c":34.63,"h":34.71,"l":34.63,"n":22,"o":34.71,"t":"2026-10-12T12:25:00Z","v":1788,"vw":34.699167},{"c":34.63,"h":34.63,"l":34.63,"n":9,"o":34.63,"t":"2026-10-12T12:30:00Z","v":335,"vw":34.63},{"c":34.64,"h":34.7,"l":34.64,"n":35,"o":34.7,"t":"2026-10-12T12:35:00Z","v":4194,"vw":34.682164},{"c":34.6219,"h":34.65,"l":34.61,"n":37,"o":34.63,"t":"2026-10-12T12:40:00Z","v":12383,"vw":34.621733},{"c":34.63,"h":34.66,"l":34.626,"n":10,"o":34.6599,"t":"2026-10-12T12:45:00Z","v":3150,"vw":34.654574},{"c":34.68,"h":34.68,"l":34.63,"n":26,"o":34.63,"t":"2026-10-12T12:50:00Z","v":2718,"vw":34.640698},{"c":34.75,"h":34.75,"l":34.68,"n":46,"o":34.68,"t":"2026-10-12T12:55:00Z","v":3421,"vw":34.686282},{"c":34.71,"h":34.73,"l":34.71,"n":13,"o":34.73,"t":"2026-10-12T13:00:00Z","v":574,"vw":34.71816},{"c":34.74,"h":34.74,"l":34.72,"n":36,"o":34.72,"t":"2026-10-12T13:05:00Z","v":1390,"vw":34.731825},{"c":34.72,"h":34.74,"l":34.72,"n":17,"o":34.74,"t":"2026-10-12T13:10:00Z","v":722,"vw":34.729431},{"c":34.75,"h":34.8,"l":34.73,"n":88,"o":34.73,"t":"2026-10-12T13:15:00Z","v":10816,"vw":34.750456},{"c":34.7604,"h":34.83,"l":34.76,"n":100,"o":34.76,"t":"2026-10-12T13:20:00Z","v":6708,"vw":34.805148},{"c":34.71,"h":34.83,"l":34.71,"n":87,"o":34.77,"t":"2026-10-12T13:25:00Z","v":13996,"vw":34.806234},{"c":34.815,"h":34.8778,"l":34.67,"n":5063,"o":34.7,"t":"2026-10-12T13:30:00Z","v":849974,"vw":34.728307},{"c":34.4,"h":34.835,"l":34.38,"n":2944,"o":34.815,"t":"2026-10-12T13:35:00Z","v":329793,"vw":34.578815},{"c":34.445,"h":34.48,"l":34.38,"n":2669,"o":34.395,"t":"2026-10-12T13:40:00Z","v":495378,"vw":34.408463},{"c":34.455,"h":34.4989,"l":34.38,"n":2403,"o":34.445,"t":"2026-10-12T13:45:00Z","v":363780,"vw":34.420902},{"c":34.515,"h":34.5399,"l":34.42,"n":1512,"o":34.455,"t":"2026-10-12T13:50:00Z","v":215505,"vw":34.493274},{"c":34.566,"h":34.595,"l":34.52,"n":1617,"o":34.52,"t":"2026-10-12T13:55:00Z","v":178509,"vw":34.566246},{"c":34.725,"h":34.73,"l":34.525,"n":2705,"o":34.565,"t":"2026-10-12T14:00:00Z","v":331787,"vw":34.653467},{"c":34.885,"h":34.888,"l":34.7215,"n":2324,"o":34.725,"t":"2026-10-12T14:05:00Z","v":325780,"vw":34.800329},{"c":34.955,"h":35.03,"l":34.88,"n":3619,"o":34.885,"t":"2026-10-12T14:10:00Z","v":506037,"vw":34.946889},{"c":34.991,"h":35.01,"l":34.95,"n":2076,"o":34.955,"t":"2026-10-12T14:15:00Z","v":265360,"vw":34.989515},{"c":34.9827,"h":35.05,"l":34.95,"n":2481,"o":34.995,"t":"2026-10-12T14:20:00Z","v":278243,"vw":34.992603},{"c":34.925,"h":34.995,"l":34.905,"n":1858,"o":34.98,"t":"2026-10-12T14:25:00Z","v":211471,"vw":34.949467},{"c":34.975,"h":34.975,"l":34.9124,"n":1676,"o":34.925,"t":"2026-10-12T14:30:00Z","v":189944,"vw":34.933416},{"c":35.065,"h":35.07,"l":34.95,"n":2022,"o":34.975,"t":"2026-10-12T14:35:00Z","v":239893,"vw":35.001047},{"c":35.075,"h":35.118,"l":35.03,"n":3651,"o":35.065,"t":"2026-10-12T14:40:00Z","v":1132354,"vw":35.084889},{"c":35.015,"h":35.0999,"l":34.965,"n":3381,"o":35.075,"t":"2026-10-12T14:45:00Z","v":779632,"vw":35.038611},{"c":35.015,"h":35.06,"l":35.0117,"n":1762,"o":35.015,"t":"2026-10-12T14:50:00Z","v":210455,"vw":35.036324},{"c":34.99,"h":35.05,"l":34.97,"n":1634,"o":35.0144,"t":"2026-10-12T14:55:00Z","v":232835,"vw":35.007742},{"c":34.935,"h":35,"l":34.91,"n":2072,"o":34.985,"t":"2026-10-12T15:00:00Z","v":450980,"vw":34.966958},{"c":34.97,"h":35,"l":34.91,"n":1239,"o":34.935,"t":"2026-10-12T15:05:00Z","v":128196,"vw":34.966574},{"c":34.94,"h":34.995,"l":34.94,"n":1340,"o":34.9791,"t":"2026-10-12T15:10:00Z","v":137261,"vw":34.964429},{"c":34.9651,"h":34.985,"l":34.94,"n":1121,"o":34.95,"t":"2026-10-12T15:15:00Z","v":116188,"vw":34.965387},{"c":34.955,"h":34.97,"l":34.925,"n":1293,"o":34.96,"t":"2026-10-12T15:20:00Z","v":209391,"vw":34.955783},{"c":34.985,"h":34.9856,"l":34.95,"n":1468,"o":34.955,"t":"2026-10-12T15:25:00Z","v":233358,"vw":34.967443},{"c":35.015,"h":35.02,"l":34.97,"n":1431,"o":34.99,"t":"2026-10-12T15:30:00Z","v":144379,"vw":34.997526},{"c":35.025,"h":35.07,"l":35.005,"n":1416,"o":35.0126,"t":"2026-10-12T15:35:00Z","v":129148,"vw":35.035503},{"c":35.025,"h":35.05,"l":35.0101,"n":1317,"o":35.025,"t":"2026-10-12T15:40:00Z","v":138193,"vw":35.027801},{"c":35.025,"h":35.0399,"l":34.98,"n":1407,"o":35.025,"t":"2026-10-12T15:45:00Z","v":141994,"vw":35.013616},{"c":35.01,"h":35.035,"l":35,"n":1301,"o":35.025,"t":"2026-10-12T15:50:00Z","v":180364,"vw":35.02066},{"c":34.935,"h":35.0199,"l":34.93,"n":1153,"o":35.01,"t":"2026-10-12T15:55:00Z","v":230129,"vw":34.99086},{"c":34.965,"h":34.98,"l":34.93,"n":1236,"o":34.935,"t":"2026-10-12T16:00:00Z","v":170881,"vw":34.961277},{"c":35.05,"h":35.05,"l":34.94,"n":1342,"o":34.9675,"t":"2026-10-12T16:05:00Z","v":160789,"vw":34.988647},{"c":35.03,"h":35.095,"l":35.025,"n":1646,"o":35.045,"t":"2026-10-12T16:10:00Z","v":247808,"vw":35.055126},{"c":35.0201,"h":35.065,"l":35.02,"n":1012,"o":35.035,"t":"2026-10-12T16:15:00Z","v":91620,"vw":35.045047},{"c":35.025,"h":35.04,"l":35.01,"n":1118,"o":35.02,"t":"2026-10-12T16:20:00Z","v":100401,"vw":35.026345},{"c":35.035,"h":35.0599,"l":35.015,"n":1239,"o":35.025,"t":"2026-10-12T16:25:00Z","v":125245,"vw":35.038559},{"c":35.085,"h":35.095,"l":35.02,"n":1104,"o":35.035,"t":"2026-10-12T16:30:00Z","v":372304,"vw":35.040091},{"c":35.105,"h":35.14,"l":35.075,"n":3552,"o":35.085,"t":"2026-10-12T16:35:00Z","v":1082651,"vw":35.103544},{"c":35.105,"h":35.145,"l":35.08,"n":1463,"o":35.105,"t":"2026-10-12T16:40:00Z","v":211419,"vw":35.119383},{"c":35.135,"h":35.1599,"l":35.1,"n":1300,"o":35.105,"t":"2026-10-12T16:45:00Z","v":160596,"vw":35.132745},{"c":35.1283,"h":35.14,"l":35.11,"n":1354,"o":35.135,"t":"2026-10-12T16:50:00Z","v":133310,"vw":35.125551},{"c":35.12,"h":35.145,"l":35.1101,"n":850,"o":35.125,"t":"2026-10-12T16:55:00Z","v":78432,"vw":35.129173},{"c":35.07,"h":35.1351,"l":35.06,"n":872,"o":35.12,"t":"2026-10-12T17:00:00Z","v":81041,"vw":35.093092},{"c":35.125,"h":35.13,"l":35.0605,"n":946,"o":35.065,"t":"2026-10-12T17:05:00Z","v":91705,"vw":35.102245},{"c":35.16,"h":35.1687,"l":35.125,"n":962,"o":35.125,"t":"2026-10-12T17:10:00Z","v":90512,"vw":35.144577},{"c":35.19,"h":35.22,"l":35.16,"n":1693,"o":35.17,"t":"2026-10-12T17:15:00Z","v":217045,"vw":35.187519},{"c":35.14,"h":35.22,"l":35.14,"n":1093,"o":35.2,"t":"2026-10-12T17:20:00Z","v":181127,"vw":35.183608},{"c":35.175,"h":35.18,"l":35.125,"n":967,"o":35.145,"t":"2026-10-12T17:25:00Z","v":95868,"vw":35.151599},{"c":35.185,"h":35.21,"l":35.17,"n":1624,"o":35.175,"t":"2026-10-12T17:30:00Z","v":184401,"vw":35.189782},{"c":35.15,"h":35.1881,"l":35.14,"n":1157,"o":35.18,"t":"2026-10-12T17:35:00Z","v":123364,"vw":35.163628},{"c":35.095,"h":35.18,"l":35.075,"n":949,"o":35.16,"t":"2026-10-12T17:40:00Z","v":140245,"vw":35.136339},{"c":35.085,"h":35.1,"l":35.07,"n":839,"o":35.095,"t":"2026-10-12T17:45:00Z","v":93962,"vw":35.087688},{"c":35.125,"h":35.135,"l":35.08,"n":1287,"o":35.085,"t":"2026-10-12T17:50:00Z","v":144174,"vw":35.109405},{"c":35.14,"h":35.1599,"l":35.11,"n":1293,"o":35.125,"t":"2026-10-12T17:55:00Z","v":102024,"vw":35.142795},{"c":35.2,"h":35.21,"l":35.14,"n":1152,"o":35.14,"t":"2026-10-12T18:00:00Z","v":209106,"vw":35.164374},{"c":35.1632,"h":35.21,"l":35.1632,"n":1037,"o":35.195,"t":"2026-10-12T18:05:00Z","v":143063,"vw":35.18574},{"c":35.18,"h":35.1956,"l":35.165,"n":892,"o":35.165,"t":"2026-10-12T18:10:00Z","v":349586,"vw":35.175743},{"c":35.16,"h":35.19,"l":35.16,"n":1170,"o":35.185,"t":"2026-10-12T18:15:00Z","v":122431,"vw":35.18038},{"c":35.105,"h":35.19,"l":35.08,"n":1787,"o":35.165,"t":"2026-10-12T18:20:00Z","v":225799,"vw":35.13288},{"c":35.115,"h":35.13,"l":35.085,"n":1153,"o":35.1001,"t":"2026-10-12T18:25:00Z","v":147579,"vw":35.108462},{"c":35.11,"h":35.14,"l":35.1,"n":1234,"o":35.115,"t":"2026-10-12T18:30:00Z","v":146660,"vw":35.124643},{"c":35.115,"h":35.14,"l":35.1,"n":998,"o":35.105,"t":"2026-10-12T18:35:00Z","v":126718,"vw":35.120942},{"c":35.13,"h":35.13,"l":35.11,"n":934,"o":35.115,"t":"2026-10-12T18:40:00Z","v":74233,"vw":35.121625},{"c":35.125,"h":35.14,"l":35.11,"n":1041,"o":35.125,"t":"2026-10-12T18:45:00Z","v":76741,"vw":35.130154},{"c":35.115,"h":35.13,"l":35.11,"n":947,"o":35.125,"t":"2026-10-12T18:50:00Z","v":117541,"vw":35.119147},{"c":35.095,"h":35.13,"l":35.095,"n":1209,"o":35.12,"t":"2026-10-12T18:55:00Z","v":119644,"vw":35.113402},{"c":35.1,"h":35.12,"l":35.075,"n":1431,"o":35.1,"t":"2026-10-12T19:00:00Z","v":175859,"vw":35.095284},{"c":35.125,"h":35.13,"l":35.095,"n":1022,"o":35.095,"t":"2026-10-12T19:05:00Z","v":93294,"vw":35.114072},{"c":35.125,"h":35.1583,"l":35.115,"n":1563,"o":35.125,"t":"2026-10-12T19:10:00Z","v":200396,"vw":35.137709},{"c":35.135,"h":35.15,"l":35.12,"n":1083,"o":35.125,"t":"2026-10-12T19:15:00Z","v":85901,"vw":35.134441},{"c":35.2,"h":35.2,"l":35.135,"n":1379,"o":35.135,"t":"2026-10-12T19:20:00Z","v":121607,"vw":35.166434},{"c":35.195,"h":35.21,"l":35.18,"n":1752,"o":35.195,"t":"2026-10-12T19:25:00Z","v":206548,"vw":35.193464},{"c":35.245,"h":35.26,"l":35.185,"n":2324,"o":35.195,"t":"2026-10-12T19:30:00Z","v":333961,"vw":35.228808},{"c":35.295,"h":35.33,"l":35.245,"n":3367,"o":35.2466,"t":"2026-10-12T19:35:00Z","v":504074,"vw":35.293499},{"c":35.335,"h":35.35,"l":35.27,"n":2127,"o":35.295,"t":"2026-10-12T19:40:00Z","v":271755,"vw":35.30773},{"c":35.325,"h":35.34,"l":35.31,"n":2189,"o":35.335,"t":"2026-10-12T19:45:00Z","v":311543,"vw":35.322899},{"c":35.29,"h":35.3275,"l":35.27,"n":3410,"o":35.325,"t":"2026-10-12T19:50:00Z","v":470368,"vw":35.300701},{"c":35.345,"h":35.35,"l":35.25,"n":9079,"o":35.285,"t":"2026-10-12T19:55:00Z","v":1574830,"vw":35.30702},{"c":35.3,"h":35.35,"l":35.3,"n":160,"o":35.345,"t":"2026-10-12T20:00:00Z","v":2615569,"vw":35.349988},{"c":35.34,"h":35.34,"l":35.2893,"n":95,"o":35.31,"t":"2026-10-12T20:05:00Z","v":20165,"vw":35.32113},{"c":35.32,"h":35.324,"l":35.3,"n":50,"o":35.32,"t":"2026-10-12T20:10:00Z","v":13768,"vw":35.313391},{"c":35.3,"h":35.32,"l":35.3,"n":31,"o":35.3104,"t":"2026-10-12T20:15:00Z","v":1792,"vw":35.315687},{"c":35.32,"h":35.32,"l":35.29,"n":29,"o":35.29,"t":"2026-10-12T20:20:00Z","v":1715,"vw":35.294348},{"c":35.29,"h":35.31,"l":35.29,"n":20,"o":35.29,"t":"2026-10-12T20:25:00Z","v":1325,"vw":35.299599},{"c":35.32,"h":35.32,"l":35.2936,"n":29,"o":35.31,"t":"2026-10-12T20:30:00Z","v":2341,"vw":35.309763},{"c":35.35,"h":35.35,"l":35.2901,"n":23,"o":35.32,"t":"2026-10-12T20:35:00Z","v":95377,"vw":35.348234},{"c":35.2944,"h":35.32,"l":35.2902,"n":21,"o":35.32,"t":"2026-10-12T20:40:00Z","v":2635,"vw":35.29569},{"c":35.2947,"h":35.32,"l":35.2947,"n":36,"o":35.32,"t":"2026-10-12T20:45:00Z","v":1765,"vw":35.309146},{"c":35.3369,"h":35.34,"l":35.3,"n":60,"o":35.3,"t":"2026-10-12T20:50:00Z","v":2385,"vw":35.316344},{"c":35.33,"h":35.3369,"l":35.32,"n":17,"o":35.3369,"t":"2026-10-12T20:55:00Z","v":454332,"vw":35.325098},{"c":35.33,"h":35.33,"l":35.32,"n":15,"o":35.32,"t":"2026-10-12T21:00:00Z","v":713,"vw":35.321818},{"c":35.32,"h":35.32,"l":35.32,"n":8,"o":35.32,"t":"2026-10-12T21:05:00Z","v":390,"vw":35.32},{"c":35.32,"h":35.3347,"l":35.32,"n":37,"o":35.3334,"t":"2026-10-12T21:10:00Z","v":1855,"vw":35.325787},{"c":35.32,"h":35.3203,"l":35.32,"n":32,"o":35.3203,"t":"2026-10-12T21:15:00Z","v":1373,"vw":35.32022},{"c":35.31,"h":35.3299,"l":35.31,"n":33,"o":35.3299,"t":"2026-10-12T21:20:00Z","v":6386,"vw":35.319003},{"c":35.29,"h":35.3,"l":35.29,"n":27,"o":35.3,"t":"2026-10-12T21:25:00Z","v":12125,"vw":35.290084},{"c":35.28,"h":35.29,"l":35.28,"n":10,"o":35.28,"t":"2026-10-12T21:30:00Z","v":6199,"vw":35.283504},{"c":35.2505,"h":35.29,"l":35.2505,"n":21,"o":35.29,"t":"2026-10-12T21:35:00Z","v":7402,"vw":35.286043},{"c":35.2904,"h":35.2904,"l":35.29,"n":19,"o":35.29,"t":"2026-10-12T21:40:00Z","v":760,"vw":35.290153},{"c":35.2,"h":35.2906,"l":35.2,"n":42,"o":35.2906,"t":"2026-10-12T21:45:00Z","v":3056,"vw":35.275554},{"c":35.25,"h":35.28,"l":35.25,"n":38,"o":35.28,"t":"2026-10-12T21:50:00Z","v":2378,"vw":35.2575},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-10-12T21:55:00Z","v":208,"vw":35.2},{"c":35.21,"h":35.31,"l":35.21,"n":5,"o":35.2945,"t":"2026-10-12T22:05:00Z","v":361,"vw":35.262714},{"c":35.32,"h":35.32,"l":35.26,"n":4,"o":35.26,"t":"2026-10-12T22:10:00Z","v":221,"vw":35.288708},{"c":35.2923,"h":35.3,"l":35.2923,"n":8,"o":35.3,"t":"2026-10-12T22:15:00Z","v":831,"vw":35.297113},{"c":35.2551,"h":35.2551,"l":35.2551,"n":14,"o":35.2551,"t":"2026-10-12T22:20:00Z","v":409,"vw":35.2551},{"c":35.26,"h":35.29,"l":35.26,"n":13,"o":35.29,"t":"2026-10-12T22:25:00Z","v":449,"vw":35.27},{"c":35.2327,"h":35.2327,"l":35.2327,"n":3,"o":35.2327,"t":"2026-10-12T22:35:00Z","v":502,"vw":35.2327},{"c":35.2301,"h":35.28,"l":35.2301,"n":16,"o":35.24,"t":"2026-10-12T22:40:00Z","v":3714,"vw":35.23938},{"c":35.25,"h":35.28,"l":35.25,"n":8,"o":35.28,"t":"2026-10-12T22:50:00Z","v":763,"vw":35.274786},{"c":35.25,"h":35.2546,"l":35.25,"n":19,"o":35.2546,"t":"2026-10-12T22:55:00Z","v":292,"vw":35.2523},{"c":35.2797,"h":35.2797,"l":35.26,"n":17,"o":35.26,"t":"2026-10-12T23:00:00Z","v":545,"vw":35.271938},{"c":35.2503,"h":35.27,"l":35.2503,"n":12,"o":35.27,"t":"2026-10-12T23:05:00Z","v":922,"vw":35.262613},{"c":35.2526,"h":35.26,"l":35.2506,"n":50,"o":35.2506,"t":"2026-10-12T23:10:00Z","v":669,"vw":35.252879},{"c":35.2167,"h":35.26,"l":35.2167,"n":25,"o":35.26,"t":"2026-10-12T23:15:00Z","v":1242,"vw":35.236823},{"c":35.2607,"h":35.2607,"l":35.26,"n":13,"o":35.26,"t":"2026-10-12T23:20:00Z","v":1077,"vw":35.260368},{"c":35.28,"h":35.28,"l":35.2312,"n":22,"o":35.26,"t":"2026-10-12T23:25:00Z","v":4649,"vw":35.270038},{"c":35.255,"h":35.28,"l":35.2321,"n":24,"o":35.28,"t":"2026-10-12T23:30:00Z","v":1818,"vw":35.264243},{"c":35.25,"h":35.26,"l":35.25,"n":14,"o":35.26,"t":"2026-10-12T23:35:00Z","v":1090,"vw":35.257282},{"c":35.22,"h":35.27,"l":35.22,"n":26,"o":35.27,"t":"2026-10-12T23:40:00Z","v":3044,"vw":35.239309},{"c":35.3,"h":35.3,"l":35.23,"n":18,"o":35.23,"t":"2026-10-12T23:45:00Z","v":3557,"vw":35.275785},{"c":35.31,"h":35.31,"l":35.31,"n":2,"o":35.31,"t":"2026-10-12T23:50:00Z","v":560,"vw":35.31},{"c":35.23,"h":35.3,"l":35.23,"n":18,"o":35.2677,"t":"2026-10-12T23:55:00Z","v":5780,"vw":35.256847},{"c":35.38,"h":35.41,"l":35.19,"n":926,"o":35.4,"t":"2026-10-13T08:00:00Z","v":38666,"vw":35.325406},{"c":35.39,"h":35.42,"l":35.36,"n":19,"o":35.42,"t":"2026-10-13T08:05:00Z","v":3925,"vw":35.381284},{"c":35.43,"h":35.43,"l":35.38,"n":19,"o":35.41,"t":"2026-10-13T08:10:00Z","v":1964,"vw":35.400641},{"c":35.47,"h":35.47,"l":35.42,"n":43,"o":35.42,"t":"2026-10-13T08:15:00Z","v":3833,"vw":35.456403},{"c":35.46,"h":35.47,"l":35.46,"n":81,"o":35.47,"t":"2026-10-13T08:20:00Z","v":3958,"vw":35.461826},{"c":35.4509,"h":35.46,"l":35.45,"n":8,"o":35.46,"t":"2026-10-13T08:25:00Z","v":2282,"vw":35.451562},{"c":35.4644,"h":35.47,"l":35.4644,"n":15,"o":35.469,"t":"2026-10-13T08:30:00Z","v":790,"vw":35.467596},{"c":35.45,"h":35.46,"l":35.45,"n":8,"o":35.46,"t":"2026-10-13T08:35:00Z","v":1283,"vw":35.4513},{"c":35.42,"h":35.45,"l":35.42,"n":19,"o":35.45,"t":"2026-10-13T08:40:00Z","v":997,"vw":35.439401},{"c":35.43,"h":35.43,"l":35.41,"n":15,"o":35.41,"t":"2026-10-13T08:45:00Z","v":1172,"vw":35.417565},{"c":35.4126,"h":35.4126,"l":35.4126,"n":3,"o":35.4126,"t":"2026-10-13T08:50:00Z","v":274,"vw":35.4126},{"c":35.435,"h":35.435,"l":35.435,"n":6,"o":35.435,"t":"2026-10-13T08:55:00Z","v":123,"vw":35.435},{"c":35.38,"h":35.4,"l":35.38,"n":14,"o":35.4,"t":"2026-10-13T09:00:00Z","v":461,"vw":35.390868},{"c":35.39,"h":35.39,"l":35.39,"n":4,"o":35.39,"t":"2026-10-13T09:05:00Z","v":360,"vw":35.39},{"c":35.4,"h":35.42,"l":35.36,"n":21,"o":35.42,"t":"2026-10-13T09:15:00Z","v":1115,"vw":35.398388},{"c":35.37,"h":35.4,"l":35.37,"n":20,"o":35.4,"t":"2026-10-13T09:20:00Z","v":2404,"vw":35.379942},{"c":35.36,"h":35.36,"l":35.36,"n":2,"o":35.36,"t":"2026-10-13T09:25:00Z","v":250,"vw":35.36},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-10-13T09:30:00Z","v":100,"vw":35.41},{"c":35.41,"h":35.41,"l":35.41,"n":4,"o":35.41,"t":"2026-10-13T09:35:00Z","v":903,"vw":35.41},{"c":35.4001,"h":35.4001,"l":35.4,"n":3,"o":35.4,"t":"2026-10-13T09:40:00Z","v":269,"vw":35.40005},{"c":35.43,"h":35.43,"l":35.42,"n":7,"o":35.42,"t":"2026-10-13T09:45:00Z","v":666,"vw":35.421538},{"c":35.4,"h":35.4016,"l":35.4,"n":13,"o":35.4016,"t":"2026-10-13T09:50:00Z","v":568,"vw":35.40052},{"c":35.47,"h":35.47,"l":35.42,"n":44,"o":35.42,"t":"2026-10-13T09:55:00Z","v":5859,"vw":35.440186},{"c":35.47,"h":35.47,"l":35.47,"n":21,"o":35.47,"t":"2026-10-13T10:00:00Z","v":857,"vw":35.47},{"c":35.42,"h":35.4656,"l":35.42,"n":12,"o":35.4656,"t":"2026-10-13T10:10:00Z","v":731,"vw":35.453778},{"c":35.43,"h":35.44,"l":35.43,"n":10,"o":35.44,"t":"2026-10-13T10:15:00Z","v":1023,"vw":35.431561},{"c":35.43,"h":35.44,"l":35.43,"n":27,"o":35.44,"t":"2026-10-13T10:20:00Z","v":1312,"vw":35.435051},{"c":35.4613,"h":35.4613,"l":35.46,"n":9,"o":35.46,"t":"2026-10-13T10:25:00Z","v":381,"vw":35.460784},{"c":35.41,"h":35.41,"l":35.41,"n":18,"o":35.41,"t":"2026-10-13T10:30:00Z","v":1008,"vw":35.41},{"c":35.43,"h":35.43,"l":35.43,"n":6,"o":35.43,"t":"2026-10-13T10:35:00Z","v":421,"vw":35.43},{"c":35.4,"h":35.4,"l":35.4,"n":22,"o":35.4,"t":"2026-10-13T10:40:00Z","v":553,"vw":35.4},{"c":35.39,"h":35.39,"l":35.39,"n":6,"o":35.39,"t":"2026-10-13T10:45:00Z","v":201,"vw":35.39},{"c":35.42,"h":35.42,"l":35.39,"n":3,"o":35.39,"t":"2026-10-13T10:50:00Z","v":501,"vw":35.402},{"c":35.3921,"h":35.3921,"l":35.3921,"n":2,"o":35.3921,"t":"2026-10-13T10:55:00Z","v":189,"vw":35.3921},{"c":35.55,"h":35.55,"l":35.4018,"n":344,"o":35.41,"t":"2026-10-13T11:00:00Z","v":25645,"vw":35.496358},{"c":35.44,"h":35.55,"l":35.44,"n":96,"o":35.55,"t":"2026-10-13T11:05:00Z","v":4407,"vw":35.507622},{"c":35.56,"h":35.58,"l":35.5,"n":118,"o":35.5,"t":"2026-10-13T11:10:00Z","v":14118,"vw":35.538389},{"c":35.5808,"h":35.5897,"l":35.55,"n":48,"o":35.55,"t":"2026-10-13T11:15:00Z","v":9208,"vw":35.575693},{"c":35.64,"h":35.65,"l":35.58,"n":131,"o":35.5803,"t":"2026-10-13T11:20:00Z","v":11997,"vw":35.601978},{"c":35.57,"h":35.66,"l":35.57,"n":74,"o":35.63,"t":"2026-10-13T11:25:00Z","v":6038,"vw":35.633308},{"c":35.62,"h":35.62,"l":35.5768,"n":37,"o":35.5768,"t":"2026-10-13T11:30:00Z","v":3518,"vw":35.594843},{"c":35.57,"h":35.64,"l":35.57,"n":57,"o":35.62,"t":"2026-10-13T11:35:00Z","v":4237,"vw":35.586426},{"c":35.61,"h":35.6284,"l":35.5703,"n":56,"o":35.6,"t":"2026-10-13T11:40:00Z","v":2944,"vw":35.599915},{"c":35.5877,"h":35.6295,"l":35.57,"n":40,"o":35.6295,"t":"2026-10-13T11:45:00Z","v":1285,"vw":35.580065},{"c":35.6,"h":35.6,"l":35.57,"n":51,"o":35.6,"t":"2026-10-13T11:50:00Z","v":3826,"vw":35.586395},{"c":35.5738,"h":35.61,"l":35.56,"n":59,"o":35.5637,"t":"2026-10-13T11:55:00Z","v":9146,"vw":35.59095},{"c":35.6,"h":35.6,"l":35.5722,"n":15,"o":35.5777,"t":"2026-10-13T12:00:00Z","v":1086,"vw":35.586085},{"c":35.6,"h":35.6,"l":35.5746,"n":39,"o":35.6,"t":"2026-10-13T12:05:00Z","v":2620,"vw":35.59278},{"c":35.62,"h":35.62,"l":35.6199,"n":33,"o":35.62,"t":"2026-10-13T12:10:00Z","v":971,"vw":35.619964},{"c":35.64,"h":35.64,"l":35.61,"n":64,"o":35.6142,"t":"2026-10-13T12:15:00Z","v":2456,"vw":35.625905},{"c":35.63,"h":35.64,"l":35.61,"n":48,"o":35.64,"t":"2026-10-13T12:20:00Z","v":2109,"vw":35.630291},{"c":35.62,"h":35.64,"l":35.61,"n":38,"o":35.64,"t":"2026-10-13T12:25:00Z","v":1791,"vw":35.622006},{"c":35.67,"h":35.67,"l":35.62,"n":104,"o":35.62,"t":"2026-10-13T12:30:00Z","v":14597,"vw":35.642583},{"c":35.7499,"h":35.75,"l":35.66,"n":192,"o":35.6797,"t":"2026-10-13T12:35:00Z","v":37837,"vw":35.70467},{"c":35.75,"h":35.7833,"l":35.7317,"n":192,"o":35.745,"t":"2026-10-13T12:40:00Z","v":15395,"vw":35.754069},{"c":35.38,"h":35.75,"l":35.2872,"n":614,"o":35.75,"t":"2026-10-13T12:45:00Z","v":111681,"vw":35.468914},{"c":35.5603,"h":35.5603,"l":35.37,"n":232,"o":35.42,"t":"2026-10-13T12:50:00Z","v":43992,"vw":35.444997},{"c":35.5,"h":35.55,"l":35.4704,"n":106,"o":35.5112,"t":"2026-10-13T12:55:00Z","v":15386,"vw":35.496309},{"c":35.55,"h":35.55,"l":35.49,"n":108,"o":35.49,"t":"2026-10-13T13:00:00Z","v":20490,"vw":35.533638},{"c":35.516,"h":35.5838,"l":35.37,"n":157,"o":35.51,"t":"2026-10-13T13:05:00Z","v":25028,"vw":35.521082},{"c":35.5,"h":35.55,"l":35.4546,"n":94,"o":35.55,"t":"2026-10-13T13:10:00Z","v":15224,"vw":35.497098},{"c":35.46,"h":35.5158,"l":35.42,"n":90,"o":35.49,"t":"2026-10-13T13:15:00Z","v":10265,"vw":35.482075},{"c":35.4561,"h":35.529,"l":35.45,"n":70,"o":35.45,"t":"2026-10-13T13:20:00Z","v":9727,"vw":35.47576},{"c":35.57,"h":35.73,"l":35.41,"n":252,"o":35.45,"t":"2026-10-13T13:25:00Z","v":44220,"vw":35.589968},{"c":35.73,"h":35.845,"l":35.44,"n":7980,"o":35.5,"t":"2026-10-13T13:30:00Z","v":1948695,"vw":35.695241},{"c":35.5501,"h":35.8335,"l":35.54,"n":3426,"o":35.745,"t":"2026-10-13T13:35:00Z","v":566283,"vw":35.707901},{"c":35.485,"h":35.65,"l":35.41,"n":3018,"o":35.555,"t":"2026-10-13T13:40:00Z","v":799387,"vw":35.506394},{"c":35.445,"h":35.53,"l":35.41,"n":3195,"o":35.48,"t":"2026-10-13T13:45:00Z","v":766363,"vw":35.471856},{"c":35.365,"h":35.465,"l":35.332,"n":2295,"o":35.445,"t":"2026-10-13T13:50:00Z","v":400130,"vw":35.390322},{"c":35.325,"h":35.4,"l":35.27,"n":2760,"o":35.36,"t":"2026-10-13T13:55:00Z","v":927704,"vw":35.343642},{"c":35.215,"h":35.325,"l":35.155,"n":4687,"o":35.325,"t":"2026-10-13T14:00:00Z","v":1050922,"vw":35.252032},{"c":35.375,"h":35.39,"l":35.215,"n":2295,"o":35.215,"t":"2026-10-13T14:05:00Z","v":313912,"vw":35.338398},{"c":35.44,"h":35.49,"l":35.38,"n":2293,"o":35.38,"t":"2026-10-13T14:10:00Z","v":390196,"vw":35.438737},{"c":35.5326,"h":35.535,"l":35.43,"n":1819,"o":35.4399,"t":"2026-10-13T14:15:00Z","v":224822,"vw":35.479325},{"c":35.5623,"h":35.595,"l":35.52,"n":2422,"o":35.535,"t":"2026-10-13T14:20:00Z","v":340099,"vw":35.557127},{"c":35.48,"h":35.62,"l":35.4422,"n":2824,"o":35.565,"t":"2026-10-13T14:25:00Z","v":376531,"vw":35.538709},{"c":35.408,"h":35.515,"l":35.38,"n":2016,"o":35.475,"t":"2026-10-13T14:30:00Z","v":187948,"vw":35.449204},{"c":35.435,"h":35.475,"l":35.375,"n":2035,"o":35.41,"t":"2026-10-13T14:35:00Z","v":247871,"vw":35.428362},{"c":35.38,"h":35.455,"l":35.37,"n":2112,"o":35.43,"t":"2026-10-13T14:40:00Z","v":246371,"vw":35.419616},{"c":35.32,"h":35.38,"l":35.31,"n":1589,"o":35.375,"t":"2026-10-13T14:45:00Z","v":271553,"vw":35.3429},{"c":35.38,"h":35.4099,"l":35.33,"n":1359,"o":35.33,"t":"2026-10-13T14:50:00Z","v":179098,"vw":35.364694},{"c":35.385,"h":35.39,"l":35.35,"n":1231,"o":35.375,"t":"2026-10-13T14:55:00Z","v":143586,"vw":35.367524},{"c":35.415,"h":35.415,"l":35.34,"n":1305,"o":35.385,"t":"2026-10-13T15:00:00Z","v":144748,"vw":35.366977},{"c":35.365,"h":35.415,"l":35.34,"n":1331,"o":35.415,"t":"2026-10-13T15:05:00Z","v":142883,"vw":35.367627},{"c":35.3601,"h":35.4,"l":35.33,"n":1330,"o":35.361,"t":"2026-10-13T15:10:00Z","v":141137,"vw":35.364594},{"c":35.37,"h":35.415,"l":35.33,"n":2159,"o":35.36,"t":"2026-10-13T15:15:00Z","v":505630,"vw":35.360875},{"c":35.3799,"h":35.38,"l":35.33,"n":1334,"o":35.375,"t":"2026-10-13T15:20:00Z","v":1567896,"vw":35.356984},{"c":35.475,"h":35.49,"l":35.37,"n":1717,"o":35.375,"t":"2026-10-13T15:25:00Z","v":213225,"vw":35.43101},{"c":35.48,"h":35.485,"l":35.44,"n":1645,"o":35.47,"t":"2026-10-13T15:30:00Z","v":203985,"vw":35.46667},{"c":35.485,"h":35.53,"l":35.46,"n":1763,"o":35.4814,"t":"2026-10-13T15:35:00Z","v":241338,"vw":35.495933},{"c":35.43,"h":35.51,"l":35.41,"n":1309,"o":35.485,"t":"2026-10-13T15:40:00Z","v":140360,"vw":35.460552},{"c":35.415,"h":35.456,"l":35.38,"n":1573,"o":35.435,"t":"2026-10-13T15:45:00Z","v":225276,"vw":35.413915},{"c":35.415,"h":35.43,"l":35.4,"n":1082,"o":35.41,"t":"2026-10-13T15:50:00Z","v":127591,"vw":35.413309},{"c":35.425,"h":35.455,"l":35.41,"n":1056,"o":35.41,"t":"2026-10-13T15:55:00Z","v":86219,"vw":35.432443},{"c":35.415,"h":35.455,"l":35.41,"n":1632,"o":35.425,"t":"2026-10-13T16:00:00Z","v":193351,"vw":35.428014},{"c":35.42,"h":35.449,"l":35.4,"n":1295,"o":35.42,"t":"2026-10-13T16:05:00Z","v":153281,"vw":35.428395},{"c":35.4543,"h":35.46,"l":35.41,"n":983,"o":35.42,"t":"2026-10-13T16:10:00Z","v":134143,"vw":35.436076},{"c":35.435,"h":35.47,"l":35.43,"n":1116,"o":35.46,"t":"2026-10-13T16:15:00Z","v":132501,"vw":35.45154},{"c":35.435,"h":35.45,"l":35.42,"n":816,"o":35.435,"t":"2026-10-13T16:20:00Z","v":83214,"vw":35.430919},{"c":35.36,"h":35.45,"l":35.36,"n":1826,"o":35.43,"t":"2026-10-13T16:25:00Z","v":279054,"vw":35.39428},{"c":35.375,"h":35.39,"l":35.33,"n":1204,"o":35.365,"t":"2026-10-13T16:30:00Z","v":197019,"vw":35.355241},{"c":35.35,"h":35.38,"l":35.32,"n":1064,"o":35.37,"t":"2026-10-13T16:35:00Z","v":171846,"vw":35.348486},{"c":35.25,"h":35.36,"l":35.245,"n":2444,"o":35.3513,"t":"2026-10-13T16:40:00Z","v":416463,"vw":35.300019},{"c":35.22,"h":35.265,"l":35.2,"n":1503,"o":35.25,"t":"2026-10-13T16:45:00Z","v":197725,"vw":35.227164},{"c":35.255,"h":35.26,"l":35.21,"n":962,"o":35.2223,"t":"2026-10-13T16:50:00Z","v":128438,"vw":35.227308},{"c":35.26,"h":35.28,"l":35.235,"n":1303,"o":35.255,"t":"2026-10-13T16:55:00Z","v":178486,"vw":35.259327},{"c":35.3,"h":35.335,"l":35.24,"n":1306,"o":35.2549,"t":"2026-10-13T17:00:00Z","v":218336,"vw":35.285772},{"c":35.33,"h":35.34,"l":35.3,"n":691,"o":35.304,"t":"2026-10-13T17:05:00Z","v":97545,"vw":35.319426},{"c":35.26,"h":35.33,"l":35.255,"n":1462,"o":35.325,"t":"2026-10-13T17:10:00Z","v":291532,"vw":35.29267},{"c":35.2526,"h":35.29,"l":35.235,"n":1627,"o":35.265,"t":"2026-10-13T17:15:00Z","v":354073,"vw":35.268009},{"c":35.285,"h":35.29,"l":35.25,"n":937,"o":35.255,"t":"2026-10-13T17:20:00Z","v":133257,"vw":35.27261},{"c":35.26,"h":35.29,"l":35.225,"n":1204,"o":35.285,"t":"2026-10-13T17:25:00Z","v":171664,"vw":35.252086},{"c":35.285,"h":35.3,"l":35.26,"n":962,"o":35.26,"t":"2026-10-13T17:30:00Z","v":122877,"vw":35.274864},{"c":35.305,"h":35.32,"l":35.28,"n":961,"o":35.285,"t":"2026-10-13T17:35:00Z","v":95508,"vw":35.301454},{"c":35.315,"h":35.34,"l":35.29,"n":1094,"o":35.31,"t":"2026-10-13T17:40:00Z","v":205593,"vw":35.307912},{"c":35.295,"h":35.33,"l":35.29,"n":1064,"o":35.315,"t":"2026-10-13T17:45:00Z","v":148757,"vw":35.307667},{"c":35.225,"h":35.3,"l":35.22,"n":1317,"o":35.295,"t":"2026-10-13T17:50:00Z","v":170566,"vw":35.265415},{"c":35.225,"h":35.26,"l":35.21,"n":1031,"o":35.225,"t":"2026-10-13T17:55:00Z","v":140829,"vw":35.238682},{"c":35.315,"h":35.315,"l":35.205,"n":1553,"o":35.225,"t":"2026-10-13T18:00:00Z","v":261358,"vw":35.26511},{"c":35.38,"h":35.38,"l":35.305,"n":1994,"o":35.315,"t":"2026-10-13T18:05:00Z","v":363821,"vw":35.33763},{"c":35.39,"h":35.415,"l":35.36,"n":1452,"o":35.38,"t":"2026-10-13T18:10:00Z","v":189310,"vw":35.379955},{"c":35.375,"h":35.39,"l":35.35,"n":1275,"o":35.3815,"t":"2026-10-13T18:15:00Z","v":191496,"vw":35.367832},{"c":35.345,"h":35.38,"l":35.33,"n":1099,"o":35.375,"t":"2026-10-13T18:20:00Z","v":181353,"vw":35.353134},{"c":35.365,"h":35.38,"l":35.34,"n":899,"o":35.35,"t":"2026-10-13T18:25:00Z","v":91360,"vw":35.357094},{"c":35.3901,"h":35.395,"l":35.36,"n":974,"o":35.37,"t":"2026-10-13T18:30:00Z","v":113420,"vw":35.37302},{"c":35.4526,"h":35.46,"l":35.395,"n":1249,"o":35.395,"t":"2026-10-13T18:35:00Z","v":166527,"vw":35.418167},{"c":35.507,"h":35.54,"l":35.45,"n":1404,"o":35.46,"t":"2026-10-13T18:40:00Z","v":190939,"vw":35.494791},{"c":35.52,"h":35.53,"l":35.485,"n":1043,"o":35.505,"t":"2026-10-13T18:45:00Z","v":129130,"vw":35.510213},{"c":35.548,"h":35.56,"l":35.52,"n":974,"o":35.52,"t":"2026-10-13T18:50:00Z","v":124350,"vw":35.546119},{"c":35.525,"h":35.55,"l":35.5001,"n":1158,"o":35.545,"t":"2026-10-13T18:55:00Z","v":180685,"vw":35.530759},{"c":35.595,"h":35.6,"l":35.505,"n":1281,"o":35.525,"t":"2026-10-13T19:00:00Z","v":235358,"vw":35.558988},{"c":35.635,"h":35.64,"l":35.59,"n":1342,"o":35.595,"t":"2026-10-13T19:05:00Z","v":207352,"vw":35.611116},{"c":35.635,"h":35.65,"l":35.6101,"n":1213,"o":35.63,"t":"2026-10-13T19:10:00Z","v":131701,"vw":35.629606},{"c":35.565,"h":35.65,"l":35.55,"n":1487,"o":35.635,"t":"2026-10-13T19:15:00Z","v":184897,"vw":35.606089},{"c":35.545,"h":35.58,"l":35.54,"n":1333,"o":35.57,"t":"2026-10-13T19:20:00Z","v":192049,"vw":35.554669},{"c":35.52,"h":35.545,"l":35.5,"n":1446,"o":35.545,"t":"2026-10-13T19:25:00Z","v":217143,"vw":35.523633},{"c":35.445,"h":35.515,"l":35.44,"n":2180,"o":35.515,"t":"2026-10-13T19:30:00Z","v":383109,"vw":35.480493},{"c":35.515,"h":35.53,"l":35.44,"n":1931,"o":35.445,"t":"2026-10-13T19:35:00Z","v":235883,"vw":35.493048},{"c":35.435,"h":35.53,"l":35.42,"n":1707,"o":35.515,"t":"2026-10-13T19:40:00Z","v":236807,"vw":35.468492},{"c":35.505,"h":35.515,"l":35.38,"n":2574,"o":35.435,"t":"2026-10-13T19:45:00Z","v":387779,"vw":35.453906},{"c":35.422,"h":35.5,"l":35.41,"n":2378,"o":35.5,"t":"2026-10-13T19:50:00Z","v":392218,"vw":35.43516},{"c":35.34,"h":35.43,"l":35.33,"n":9675,"o":35.425,"t":"2026-10-13T19:55:00Z","v":1798721,"vw":35.380975},{"c":35.3632,"h":35.49,"l":35.33,"n":132,"o":35.33,"t":"2026-10-13T20:00:00Z","v":4813154,"vw":35.330058},{"c":35.35,"h":35.48,"l":35.35,"n":10,"o":35.48,"t":"2026-10-13T20:05:00Z","v":2598,"vw":35.355132},{"c":35.37,"h":35.37,"l":35.37,"n":7,"o":35.37,"t":"2026-10-13T20:10:00Z","v":445,"vw":35.37},{"c":35.37,"h":35.37,"l":35.35,"n":17,"o":35.36,"t":"2026-10-13T20:15:00Z","v":1574,"vw":35.354499},{"c":35.39,"h":35.39,"l":35.39,"n":2,"o":35.39,"t":"2026-10-13T20:20:00Z","v":130,"vw":35.39},{"c":35.34,"h":35.34,"l":35.34,"n":14,"o":35.34,"t":"2026-10-13T20:25:00Z","v":8794,"vw":35.34},{"c":35.33,"h":35.378,"l":35.33,"n":10,"o":35.35,"t":"2026-10-13T20:30:00Z","v":654,"vw":35.355455},{"c":35.33,"h":35.3569,"l":35.33,"n":10,"o":35.3315,"t":"2026-10-13T20:35:00Z","v":902,"vw":35.346267},{"c":35.34,"h":35.35,"l":35.34,"n":19,"o":35.35,"t":"2026-10-13T20:40:00Z","v":6246,"vw":35.346121},{"c":35.33,"h":35.3554,"l":35.33,"n":21,"o":35.3554,"t":"2026-10-13T20:45:00Z","v":5957,"vw":35.3365},{"c":35.36,"h":35.36,"l":35.33,"n":21,"o":35.3564,"t":"2026-10-13T20:50:00Z","v":426777,"vw":35.356929},{"c":35.36,"h":35.36,"l":35.35,"n":6,"o":35.3564,"t":"2026-10-13T20:55:00Z","v":3172,"vw":35.358146},{"c":35.36,"h":35.36,"l":35.36,"n":4,"o":35.36,"t":"2026-10-13T21:00:00Z","v":203,"vw":35.36},{"c":35.345,"h":35.36,"l":35.3301,"n":7,"o":35.3301,"t":"2026-10-13T21:05:00Z","v":356,"vw":35.345033},{"c":35.35,"h":35.35,"l":35.34,"n":10,"o":35.34,"t":"2026-10-13T21:10:00Z","v":475,"vw":35.342959},{"c":35.38,"h":35.38,"l":35.36,"n":11,"o":35.36,"t":"2026-10-13T21:15:00Z","v":2738,"vw":35.378346},{"c":35.38,"h":35.38,"l":35.38,"n":10,"o":35.38,"t":"2026-10-13T21:20:00Z","v":2773,"vw":35.38},{"c":35.3845,"h":35.39,"l":35.38,"n":9,"o":35.38,"t":"2026-10-13T21:25:00Z","v":3388,"vw":35.384969},{"c":35.39,"h":35.39,"l":35.39,"n":3,"o":35.39,"t":"2026-10-13T21:30:00Z","v":1916,"vw":35.39},{"c":35.35,"h":35.38,"l":35.35,"n":3,"o":35.38,"t":"2026-10-13T21:35:00Z","v":410,"vw":35.365},{"c":35.39,"h":35.39,"l":35.3702,"n":7,"o":35.38,"t":"2026-10-13T21:40:00Z","v":2502,"vw":35.387856},{"c":35.42,"h":35.42,"l":35.37,"n":26,"o":35.38,"t":"2026-10-13T21:50:00Z","v":14024,"vw":35.396962},{"c":35.4,"h":35.44,"l":35.37,"n":14,"o":35.4388,"t":"2026-10-13T21:55:00Z","v":888,"vw":35.416187},{"c":35.43,"h":35.4374,"l":35.43,"n":9,"o":35.43,"t":"2026-10-13T22:00:00Z","v":2364,"vw":35.432252},{"c":35.43,"h":35.43,"l":35.38,"n":4,"o":35.38,"t":"2026-10-13T22:15:00Z","v":514,"vw":35.419063},{"c":35.4001,"h":35.4001,"l":35.4001,"n":3,"o":35.4001,"t":"2026-10-13T22:25:00Z","v":252,"vw":35.4001},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-13T22:30:00Z","v":102,"vw":35.4},{"c":35.38,"h":35.4,"l":35.38,"n":15,"o":35.4,"t":"2026-10-13T22:35:00Z","v":1154,"vw":35.383677},{"c":35.4103,"h":35.4103,"l":35.4103,"n":2,"o":35.4103,"t":"2026-10-13T22:40:00Z","v":101,"vw":35.4103},{"c":35.4105,"h":35.4105,"l":35.4105,"n":1,"o":35.4105,"t":"2026-10-13T22:45:00Z","v":135,"vw":35.4105},{"c":35.3862,"h":35.3862,"l":35.3862,"n":6,"o":35.3862,"t":"2026-10-13T23:00:00Z","v":122,"vw":35.3862},{"c":35.3818,"h":35.4138,"l":35.3818,"n":4,"o":35.4138,"t":"2026-10-13T23:05:00Z","v":910,"vw":35.406689},{"c":35.3901,"h":35.3969,"l":35.38,"n":25,"o":35.38,"t":"2026-10-13T23:20:00Z","v":953,"vw":35.389445},{"c":35.39,"h":35.39,"l":35.39,"n":5,"o":35.39,"t":"2026-10-13T23:25:00Z","v":141,"vw":35.39},{"c":35.39,"h":35.39,"l":35.39,"n":4,"o":35.39,"t":"2026-10-13T23:30:00Z","v":383,"vw":35.39},{"c":35.39,"h":35.39,"l":35.39,"n":4,"o":35.39,"t":"2026-10-13T23:40:00Z","v":268,"vw":35.39},{"c":35.41,"h":35.41,"l":35.41,"n":6,"o":35.41,"t":"2026-10-13T23:45:00Z","v":184,"vw":35.41},{"c":35.3899,"h":35.39,"l":35.3899,"n":11,"o":35.39,"t":"2026-10-13T23:50:00Z","v":1612,"vw":35.389993},{"c":35.3801,"h":35.4,"l":35.38,"n":9,"o":35.39,"t":"2026-10-13T23:55:00Z","v":861,"vw":35.385152},{"c":35.48,"h":35.49,"l":35.4,"n":437,"o":35.41,"t":"2026-10-14T08:00:00Z","v":21286,"vw":35.442643},{"c":35.52,"h":35.52,"l":35.47,"n":41,"o":35.5,"t":"2026-10-14T08:05:00Z","v":3731,"vw":35.507755},{"c":35.55,"h":35.55,"l":35.52,"n":20,"o":35.52,"t":"2026-10-14T08:10:00Z","v":2637,"vw":35.548725},{"c":35.58,"h":35.59,"l":35.56,"n":17,"o":35.56,"t":"2026-10-14T08:15:00Z","v":2639,"vw":35.578026},{"c":35.55,"h":35.58,"l":35.55,"n":10,"o":35.58,"t":"2026-10-14T08:20:00Z","v":1951,"vw":35.578172},{"c":35.56,"h":35.58,"l":35.555,"n":21,"o":35.555,"t":"2026-10-14T08:25:00Z","v":3620,"vw":35.567742},{"c":35.6,"h":35.6,"l":35.58,"n":26,"o":35.59,"t":"2026-10-14T08:30:00Z","v":5478,"vw":35.593208},{"c":35.56,"h":35.61,"l":35.56,"n":25,"o":35.6,"t":"2026-10-14T08:35:00Z","v":2484,"vw":35.595366},{"c":35.6,"h":35.61,"l":35.58,"n":21,"o":35.58,"t":"2026-10-14T08:40:00Z","v":3107,"vw":35.607876},{"c":35.65,"h":35.65,"l":35.61,"n":74,"o":35.61,"t":"2026-10-14T08:45:00Z","v":6367,"vw":35.629603},{"c":35.68,"h":35.68,"l":35.66,"n":40,"o":35.67,"t":"2026-10-14T08:50:00Z","v":4802,"vw":35.670362},{"c":35.67,"h":35.68,"l":35.67,"n":12,"o":35.68,"t":"2026-10-14T08:55:00Z","v":4181,"vw":35.674974},{"c":35.68,"h":35.7,"l":35.63,"n":52,"o":35.69,"t":"2026-10-14T09:00:00Z","v":8015,"vw":35.678872},{"c":35.71,"h":35.7291,"l":35.7,"n":32,"o":35.71,"t":"2026-10-14T09:05:00Z","v":5363,"vw":35.715983},{"c":35.72,"h":35.72,"l":35.71,"n":24,"o":35.71,"t":"2026-10-14T09:10:00Z","v":5283,"vw":35.719596},{"c":35.71,"h":35.73,"l":35.7,"n":44,"o":35.7,"t":"2026-10-14T09:15:00Z","v":6263,"vw":35.71241},{"c":35.71,"h":35.72,"l":35.71,"n":24,"o":35.71,"t":"2026-10-14T09:20:00Z","v":4722,"vw":35.718894},{"c":35.75,"h":35.77,"l":35.71,"n":58,"o":35.71,"t":"2026-10-14T09:25:00Z","v":5840,"vw":35.748249},{"c":35.8,"h":35.8,"l":35.76,"n":73,"o":35.77,"t":"2026-10-14T09:30:00Z","v":11509,"vw":35.787318},{"c":35.82,"h":35.82,"l":35.77,"n":63,"o":35.8,"t":"2026-10-14T09:35:00Z","v":6777,"vw":35.786598},{"c":35.79,"h":35.82,"l":35.78,"n":31,"o":35.82,"t":"2026-10-14T09:40:00Z","v":10597,"vw":35.804202},{"c":35.81,"h":35.81,"l":35.79,"n":30,"o":35.8,"t":"2026-10-14T09:45:00Z","v":9441,"vw":35.800027},{"c":35.85,"h":35.85,"l":35.82,"n":96,"o":35.82,"t":"2026-10-14T09:50:00Z","v":11204,"vw":35.838717},{"c":35.85,"h":35.88,"l":35.85,"n":82,"o":35.87,"t":"2026-10-14T09:55:00Z","v":11238,"vw":35.869996},{"c":35.87,"h":35.88,"l":35.85,"n":89,"o":35.85,"t":"2026-10-14T10:00:00Z","v":12884,"vw":35.863995},{"c":35.87,"h":35.8788,"l":35.85,"n":67,"o":35.861,"t":"2026-10-14T10:05:00Z","v":15704,"vw":35.861934},{"c":35.85,"h":35.89,"l":35.85,"n":86,"o":35.87,"t":"2026-10-14T10:10:00Z","v":10788,"vw":35.864966},{"c":35.85,"h":35.87,"l":35.85,"n":34,"o":35.86,"t":"2026-10-14T10:15:00Z","v":14731,"vw":35.862385},{"c":35.87,"h":35.87,"l":35.84,"n":50,"o":35.85,"t":"2026-10-14T10:20:00Z","v":8322,"vw":35.857292},{"c":35.84,"h":35.89,"l":35.84,"n":59,"o":35.87,"t":"2026-10-14T10:25:00Z","v":11471,"vw":35.864527},{"c":35.86,"h":35.87,"l":35.84,"n":24,"o":35.86,"t":"2026-10-14T10:30:00Z","v":7459,"vw":35.857903},{"c":35.77,"h":35.87,"l":35.77,"n":78,"o":35.86,"t":"2026-10-14T10:35:00Z","v":10082,"vw":35.838823},{"c":35.669,"h":35.69,"l":35.669,"n":14,"o":35.69,"t":"2026-10-14T10:40:00Z","v":655,"vw":35.683745},{"c":35.7638,"h":35.7638,"l":35.7638,"n":5,"o":35.7638,"t":"2026-10-14T10:50:00Z","v":165,"vw":35.7638},{"c":35.66,"h":35.66,"l":35.66,"n":3,"o":35.66,"t":"2026-10-14T10:55:00Z","v":201,"vw":35.66},{"c":35.65,"h":35.7,"l":35.61,"n":99,"o":35.66,"t":"2026-10-14T11:00:00Z","v":10266,"vw":35.670105},{"c":35.64,"h":35.71,"l":35.64,"n":35,"o":35.65,"t":"2026-10-14T11:05:00Z","v":6477,"vw":35.688892},{"c":35.71,"h":35.71,"l":35.6777,"n":19,"o":35.6777,"t":"2026-10-14T11:10:00Z","v":4952,"vw":35.691842},{"c":35.71,"h":35.71,"l":35.67,"n":26,"o":35.6777,"t":"2026-10-14T11:15:00Z","v":6877,"vw":35.67922},{"c":35.7016,"h":35.75,"l":35.7016,"n":25,"o":35.75,"t":"2026-10-14T11:20:00Z","v":2086,"vw":35.720769},{"c":35.73,"h":35.73,"l":35.7017,"n":23,"o":35.72,"t":"2026-10-14T11:25:00Z","v":2451,"vw":35.711174},{"c":35.71,"h":35.71,"l":35.69,"n":21,"o":35.7,"t":"2026-10-14T11:30:00Z","v":1238,"vw":35.69399},{"c":35.69,"h":35.7356,"l":35.69,"n":33,"o":35.71,"t":"2026-10-14T11:35:00Z","v":1554,"vw":35.724185},{"c":35.72,"h":35.72,"l":35.68,"n":32,"o":35.69,"t":"2026-10-14T11:40:00Z","v":2745,"vw":35.694873},{"c":35.68,"h":35.7059,"l":35.68,"n":17,"o":35.7059,"t":"2026-10-14T11:45:00Z","v":1766,"vw":35.693487},{"c":35.69,"h":35.704,"l":35.68,"n":21,"o":35.68,"t":"2026-10-14T11:50:00Z","v":2198,"vw":35.691883},{"c":35.69,"h":35.7,"l":35.68,"n":15,"o":35.68,"t":"2026-10-14T11:55:00Z","v":1760,"vw":35.693306},{"c":35.69,"h":35.6993,"l":35.67,"n":23,"o":35.69,"t":"2026-10-14T12:00:00Z","v":2214,"vw":35.686893},{"c":35.71,"h":35.84,"l":35.67,"n":142,"o":35.7,"t":"2026-10-14T12:05:00Z","v":53103,"vw":35.747178},{"c":35.76,"h":35.7699,"l":35.7,"n":28,"o":35.7296,"t":"2026-10-14T12:10:00Z","v":21741,"vw":35.702567},{"c":35.7095,"h":35.75,"l":35.7,"n":18,"o":35.7,"t":"2026-10-14T12:15:00Z","v":895,"vw":35.719714},{"c":35.72,"h":35.72,"l":35.7,"n":21,"o":35.7,"t":"2026-10-14T12:20:00Z","v":1331,"vw":35.711659},{"c":35.67,"h":35.71,"l":35.67,"n":72,"o":35.71,"t":"2026-10-14T12:25:00Z","v":15261,"vw":35.700742},{"c":35.39,"h":35.67,"l":35.39,"n":231,"o":35.67,"t":"2026-10-14T12:30:00Z","v":14325,"vw":35.464708},{"c":35.3597,"h":35.45,"l":35.34,"n":135,"o":35.39,"t":"2026-10-14T12:35:00Z","v":29575,"vw":35.38873},{"c":35.3515,"h":35.4105,"l":35.34,"n":98,"o":35.34,"t":"2026-10-14T12:40:00Z","v":18586,"vw":35.364366},{"c":35.43,"h":35.48,"l":35.35,"n":77,"o":35.35,"t":"2026-10-14T12:45:00Z","v":8817,"vw":35.383378},{"c":35.3738,"h":35.41,"l":35.37,"n":60,"o":35.3777,"t":"2026-10-14T12:50:00Z","v":15856,"vw":35.38342},{"c":35.3413,"h":35.4082,"l":35.34,"n":92,"o":35.4,"t":"2026-10-14T12:55:00Z","v":8688,"vw":35.368417},{"c":35.33,"h":35.34,"l":35.29,"n":116,"o":35.33,"t":"2026-10-14T13:00:00Z","v":13372,"vw":35.316845},{"c":35.35,"h":35.4,"l":35.31,"n":61,"o":35.3916,"t":"2026-10-14T13:05:00Z","v":9105,"vw":35.355089},{"c":35.39,"h":35.45,"l":35.35,"n":166,"o":35.38,"t":"2026-10-14T13:10:00Z","v":9907,"vw":35.368153},{"c":35.4,"h":35.4456,"l":35.377,"n":86,"o":35.4364,"t":"2026-10-14T13:15:00Z","v":11873,"vw":35.399362},{"c":35.4,"h":35.46,"l":35.3701,"n":90,"o":35.4,"t":"2026-10-14T13:20:00Z","v":15897,"vw":35.392255},{"c":35.51,"h":35.51,"l":35.36,"n":201,"o":35.4,"t":"2026-10-14T13:25:00Z","v":18810,"vw":35.41093},{"c":35.29,"h":35.56,"l":35.22,"n":4950,"o":35.45,"t":"2026-10-14T13:30:00Z","v":891146,"vw":35.338044},{"c":35.205,"h":35.36,"l":35.2,"n":2601,"o":35.29,"t":"2026-10-14T13:35:00Z","v":369808,"vw":35.259316},{"c":35.12,"h":35.26,"l":35.09,"n":2923,"o":35.205,"t":"2026-10-14T13:40:00Z","v":452660,"vw":35.184765},{"c":35.195,"h":35.25,"l":35.105,"n":2275,"o":35.122,"t":"2026-10-14T13:45:00Z","v":286100,"vw":35.194634},{"c":35.14,"h":35.21,"l":35.11,"n":1948,"o":35.195,"t":"2026-10-14T13:50:00Z","v":278769,"vw":35.156673},{"c":35.06,"h":35.16,"l":35.0401,"n":1914,"o":35.1301,"t":"2026-10-14T13:55:00Z","v":197342,"vw":35.102062},{"c":34.935,"h":35.07,"l":34.93,"n":3394,"o":35.06,"t":"2026-10-14T14:00:00Z","v":389657,"vw":35.00004},{"c":34.93,"h":35,"l":34.89,"n":2005,"o":34.935,"t":"2026-10-14T14:05:00Z","v":277653,"vw":34.943319},{"c":34.8583,"h":34.99,"l":34.852,"n":2557,"o":34.935,"t":"2026-10-14T14:10:00Z","v":278694,"vw":34.936347},{"c":34.8,"h":34.86,"l":34.78,"n":2269,"o":34.86,"t":"2026-10-14T14:15:00Z","v":279494,"vw":34.82493},{"c":34.82,"h":34.86,"l":34.78,"n":1954,"o":34.8,"t":"2026-10-14T14:20:00Z","v":194023,"vw":34.824297},{"c":34.88,"h":34.915,"l":34.81,"n":1858,"o":34.825,"t":"2026-10-14T14:25:00Z","v":156689,"vw":34.866887},{"c":34.91,"h":34.94,"l":34.86,"n":1829,"o":34.88,"t":"2026-10-14T14:30:00Z","v":182384,"vw":34.89704},{"c":34.885,"h":34.95,"l":34.88,"n":1853,"o":34.91,"t":"2026-10-14T14:35:00Z","v":172756,"vw":34.912303},{"c":34.8018,"h":34.9089,"l":34.7845,"n":2054,"o":34.885,"t":"2026-10-14T14:40:00Z","v":215960,"vw":34.850997},{"c":34.765,"h":34.83,"l":34.72,"n":2028,"o":34.8078,"t":"2026-10-14T14:45:00Z","v":193286,"vw":34.774187},{"c":34.715,"h":34.82,"l":34.705,"n":2184,"o":34.765,"t":"2026-10-14T14:50:00Z","v":228618,"vw":34.770463},{"c":34.77,"h":34.8,"l":34.7101,"n":2244,"o":34.715,"t":"2026-10-14T14:55:00Z","v":260037,"vw":34.750766},{"c":34.78,"h":34.81,"l":34.735,"n":1628,"o":34.765,"t":"2026-10-14T15:00:00Z","v":142904,"vw":34.765283},{"c":34.7946,"h":34.84,"l":34.77,"n":1755,"o":34.78,"t":"2026-10-14T15:05:00Z","v":173358,"vw":34.801289},{"c":34.8195,"h":34.855,"l":34.795,"n":1897,"o":34.8,"t":"2026-10-14T15:10:00Z","v":181343,"vw":34.824001},{"c":34.86,"h":34.86,"l":34.805,"n":1529,"o":34.8101,"t":"2026-10-14T15:15:00Z","v":155447,"vw":34.833834},{"c":34.9074,"h":34.925,"l":34.85,"n":2021,"o":34.85,"t":"2026-10-14T15:20:00Z","v":284420,"vw":34.89694},{"c":34.88,"h":34.91,"l":34.85,"n":1525,"o":34.905,"t":"2026-10-14T15:25:00Z","v":233361,"vw":34.868917},{"c":34.865,"h":34.8899,"l":34.83,"n":1642,"o":34.88,"t":"2026-10-14T15:30:00Z","v":156137,"vw":34.860916},{"c":34.8898,"h":34.9,"l":34.85,"n":1372,"o":34.865,"t":"2026-10-14T15:35:00Z","v":161538,"vw":34.875856},{"c":34.875,"h":34.91,"l":34.865,"n":1504,"o":34.88,"t":"2026-10-14T15:40:00Z","v":149083,"vw":34.882542},{"c":34.8935,"h":34.91,"l":34.86,"n":1148,"o":34.875,"t":"2026-10-14T15:45:00Z","v":115908,"vw":34.880726},{"c":34.855,"h":34.8999,"l":34.84,"n":1412,"o":34.895,"t":"2026-10-14T15:50:00Z","v":111578,"vw":34.867982},{"c":34.855,"h":34.89,"l":34.84,"n":1385,"o":34.855,"t":"2026-10-14T15:55:00Z","v":105697,"vw":34.855384},{"c":34.925,"h":34.945,"l":34.85,"n":1789,"o":34.86,"t":"2026-10-14T16:00:00Z","v":154937,"vw":34.912716},{"c":34.92,"h":34.96,"l":34.895,"n":1817,"o":34.925,"t":"2026-10-14T16:05:00Z","v":162099,"vw":34.921149},{"c":34.915,"h":34.94,"l":34.9,"n":1262,"o":34.9212,"t":"2026-10-14T16:10:00Z","v":129090,"vw":34.925512},{"c":34.89,"h":34.95,"l":34.88,"n":1484,"o":34.92,"t":"2026-10-14T16:15:00Z","v":216090,"vw":34.913966},{"c":34.945,"h":34.95,"l":34.885,"n":1238,"o":34.885,"t":"2026-10-14T16:20:00Z","v":114747,"vw":34.924739},{"c":34.945,"h":34.99,"l":34.94,"n":1401,"o":34.9485,"t":"2026-10-14T16:25:00Z","v":138572,"vw":34.965785},{"c":34.94,"h":34.97,"l":34.93,"n":1225,"o":34.945,"t":"2026-10-14T16:30:00Z","v":110497,"vw":34.948104},{"c":34.905,"h":34.945,"l":34.9,"n":1149,"o":34.945,"t":"2026-10-14T16:35:00Z","v":130622,"vw":34.919885},{"c":34.8679,"h":34.91,"l":34.85,"n":1094,"o":34.9,"t":"2026-10-14T16:40:00Z","v":150758,"vw":34.883011},{"c":34.845,"h":34.8663,"l":34.81,"n":1270,"o":34.86,"t":"2026-10-14T16:45:00Z","v":165978,"vw":34.832553},{"c":34.905,"h":34.91,"l":34.81,"n":1395,"o":34.84,"t":"2026-10-14T16:50:00Z","v":188657,"vw":34.844466},{"c":34.97,"h":34.98,"l":34.89,"n":1297,"o":34.9,"t":"2026-10-14T16:55:00Z","v":180547,"vw":34.935176},{"c":34.965,"h":35.01,"l":34.95,"n":1454,"o":34.98,"t":"2026-10-14T17:00:00Z","v":194491,"vw":34.978967},{"c":34.975,"h":34.985,"l":34.95,"n":1056,"o":34.965,"t":"2026-10-14T17:05:00Z","v":127363,"vw":34.969721},{"c":34.935,"h":34.98,"l":34.91,"n":1005,"o":34.975,"t":"2026-10-14T17:10:00Z","v":109547,"vw":34.947422},{"c":34.935,"h":34.94,"l":34.91,"n":942,"o":34.935,"t":"2026-10-14T17:15:00Z","v":93396,"vw":34.925458},{"c":34.965,"h":34.98,"l":34.93,"n":1239,"o":34.935,"t":"2026-10-14T17:20:00Z","v":132059,"vw":34.952161},{"c":34.96,"h":34.98,"l":34.94,"n":1105,"o":34.965,"t":"2026-10-14T17:25:00Z","v":107455,"vw":34.960046},{"c":34.945,"h":34.99,"l":34.94,"n":1200,"o":34.96,"t":"2026-10-14T17:30:00Z","v":162641,"vw":34.959326},{"c":34.915,"h":34.955,"l":34.91,"n":1090,"o":34.945,"t":"2026-10-14T17:35:00Z","v":125749,"vw":34.935705},{"c":34.895,"h":34.93,"l":34.89,"n":979,"o":34.92,"t":"2026-10-14T17:40:00Z","v":99603,"vw":34.908923},{"c":34.83,"h":34.91,"l":34.83,"n":1399,"o":34.895,"t":"2026-10-14T17:45:00Z","v":220734,"vw":34.86295},{"c":34.875,"h":34.875,"l":34.805,"n":1189,"o":34.835,"t":"2026-10-14T17:50:00Z","v":151643,"vw":34.841485},{"c":34.865,"h":34.89,"l":34.86,"n":1035,"o":34.8726,"t":"2026-10-14T17:55:00Z","v":77558,"vw":34.87199},{"c":34.8201,"h":34.87,"l":34.8,"n":1474,"o":34.865,"t":"2026-10-14T18:00:00Z","v":182238,"vw":34.829133},{"c":34.8,"h":34.855,"l":34.78,"n":1793,"o":34.83,"t":"2026-10-14T18:05:00Z","v":304701,"vw":34.807476},{"c":34.85,"h":34.8598,"l":34.8,"n":1068,"o":34.81,"t":"2026-10-14T18:10:00Z","v":83568,"vw":34.820347},{"c":34.88,"h":34.895,"l":34.85,"n":1109,"o":34.85,"t":"2026-10-14T18:15:00Z","v":150439,"vw":34.875717},{"c":34.835,"h":34.896,"l":34.83,"n":1042,"o":34.8842,"t":"2026-10-14T18:20:00Z","v":98796,"vw":34.867966},{"c":34.88,"h":34.88,"l":34.805,"n":1054,"o":34.83,"t":"2026-10-14T18:25:00Z","v":169186,"vw":34.831142},{"c":34.87,"h":34.9,"l":34.86,"n":1087,"o":34.875,"t":"2026-10-14T18:30:00Z","v":106107,"vw":34.872676},{"c":34.915,"h":34.92,"l":34.87,"n":1182,"o":34.875,"t":"2026-10-14T18:35:00Z","v":128280,"vw":34.890013},{"c":34.8959,"h":34.92,"l":34.88,"n":1096,"o":34.91,"t":"2026-10-14T18:40:00Z","v":113112,"vw":34.897893},{"c":34.9,"h":34.91,"l":34.875,"n":1445,"o":34.89,"t":"2026-10-14T18:45:00Z","v":171673,"vw":34.894624},{"c":34.895,"h":34.92,"l":34.8801,"n":1373,"o":34.9,"t":"2026-10-14T18:50:00Z","v":151557,"vw":34.901059},{"c":34.875,"h":34.905,"l":34.86,"n":1295,"o":34.895,"t":"2026-10-14T18:55:00Z","v":159241,"vw":34.877368},{"c":34.91,"h":34.935,"l":34.87,"n":1198,"o":34.88,"t":"2026-10-14T19:00:00Z","v":111970,"vw":34.907477},{"c":34.915,"h":34.96,"l":34.91,"n":1231,"o":34.915,"t":"2026-10-14T19:05:00Z","v":191217,"vw":34.935574},{"c":34.875,"h":34.925,"l":34.87,"n":1262,"o":34.91,"t":"2026-10-14T19:10:00Z","v":133377,"vw":34.901815},{"c":34.9574,"h":34.96,"l":34.87,"n":1441,"o":34.875,"t":"2026-10-14T19:15:00Z","v":191541,"vw":34.904293},{"c":34.945,"h":34.985,"l":34.94,"n":1291,"o":34.955,"t":"2026-10-14T19:20:00Z","v":154874,"vw":34.959609},{"c":34.945,"h":34.96,"l":34.92,"n":1251,"o":34.945,"t":"2026-10-14T19:25:00Z","v":145961,"vw":34.941924},{"c":35.045,"h":35.0586,"l":34.94,"n":2272,"o":34.945,"t":"2026-10-14T19:30:00Z","v":296778,"vw":35.008883},{"c":35.165,"h":35.17,"l":35.045,"n":2704,"o":35.045,"t":"2026-10-14T19:35:00Z","v":346416,"vw":35.115193},{"c":35.185,"h":35.19,"l":35.16,"n":1930,"o":35.165,"t":"2026-10-14T19:40:00Z","v":225870,"vw":35.173924},{"c":35.21,"h":35.225,"l":35.16,"n":2501,"o":35.185,"t":"2026-10-14T19:45:00Z","v":367471,"vw":35.189321},{"c":35.265,"h":35.29,"l":35.22,"n":3391,"o":35.22,"t":"2026-10-14T19:50:00Z","v":481961,"vw":35.264456},{"c":35.31,"h":35.33,"l":35.225,"n":7908,"o":35.27,"t":"2026-10-14T19:55:00Z","v":1040239,"vw":35.281527},{"c":35.2446,"h":35.33,"l":35.2446,"n":223,"o":35.315,"t":"2026-10-14T20:00:00Z","v":2286354,"vw":35.300067},{"c":35.21,"h":35.27,"l":35.1239,"n":45,"o":35.27,"t":"2026-10-14T20:05:00Z","v":16830,"vw":35.210299},{"c":35.2,"h":35.2482,"l":35.2,"n":30,"o":35.23,"t":"2026-10-14T20:10:00Z","v":11482,"vw":35.238031},{"c":35.1632,"h":35.3,"l":35.15,"n":28,"o":35.25,"t":"2026-10-14T20:15:00Z","v":8474,"vw":35.289831},{"c":35.19,"h":35.22,"l":35.18,"n":33,"o":35.22,"t":"2026-10-14T20:20:00Z","v":6933,"vw":35.191322},{"c":35.18,"h":35.19,"l":35.18,"n":14,"o":35.19,"t":"2026-10-14T20:25:00Z","v":1228,"vw":35.189108},{"c":35.15,"h":35.15,"l":35.15,"n":5,"o":35.15,"t":"2026-10-14T20:30:00Z","v":230,"vw":35.15},{"c":35.1577,"h":35.2,"l":35.1577,"n":14,"o":35.1958,"t":"2026-10-14T20:35:00Z","v":840,"vw":35.192157},{"c":35.1662,"h":35.1662,"l":35.15,"n":14,"o":35.16,"t":"2026-10-14T20:40:00Z","v":1405,"vw":35.156034},{"c":35.16,"h":35.3,"l":35.16,"n":38,"o":35.16,"t":"2026-10-14T20:45:00Z","v":14828,"vw":35.217435},{"c":35.15,"h":35.19,"l":35.15,"n":31,"o":35.19,"t":"2026-10-14T20:50:00Z","v":168348,"vw":35.186649},{"c":35.19,"h":35.19,"l":35.15,"n":48,"o":35.15,"t":"2026-10-14T20:55:00Z","v":7087,"vw":35.157509},{"c":35.1914,"h":35.1914,"l":35.1519,"n":23,"o":35.175,"t":"2026-10-14T21:00:00Z","v":974,"vw":35.176361},{"c":35.15,"h":35.18,"l":35.15,"n":30,"o":35.16,"t":"2026-10-14T21:05:00Z","v":2852,"vw":35.154962},{"c":35.1552,"h":35.1552,"l":35.06,"n":80,"o":35.15,"t":"2026-10-14T21:10:00Z","v":15956,"vw":35.114041},{"c":35.12,"h":35.14,"l":35.12,"n":9,"o":35.14,"t":"2026-10-14T21:15:00Z","v":360,"vw":35.132121},{"c":35.1,"h":35.11,"l":35.07,"n":18,"o":35.11,"t":"2026-10-14T21:20:00Z","v":17227,"vw":35.099882},{"c":35.0308,"h":35.1045,"l":35.02,"n":21,"o":35.07,"t":"2026-10-14T21:25:00Z","v":4724,"vw":35.068319},{"c":35.02,"h":35.07,"l":35.02,"n":77,"o":35.07,"t":"2026-10-14T21:30:00Z","v":7340,"vw":35.03752},{"c":35.15,"h":35.15,"l":35.04,"n":20,"o":35.04,"t":"2026-10-14T21:35:00Z","v":788,"vw":35.072929},{"c":35.1439,"h":35.1439,"l":35.09,"n":12,"o":35.09,"t":"2026-10-14T21:40:00Z","v":1010,"vw":35.137163},{"c":35.04,"h":35.15,"l":35.03,"n":12,"o":35.03,"t":"2026-10-14T21:45:00Z","v":778,"vw":35.050114},{"c":35.06,"h":35.06,"l":35.05,"n":8,"o":35.05,"t":"2026-10-14T21:50:00Z","v":1073,"vw":35.051111},{"c":35.13,"h":35.13,"l":35.0874,"n":25,"o":35.0874,"t":"2026-10-14T21:55:00Z","v":3275,"vw":35.102211},{"c":35.09,"h":35.12,"l":35.09,"n":7,"o":35.12,"t":"2026-10-14T22:00:00Z","v":334,"vw":35.105},{"c":35.1,"h":35.15,"l":35.03,"n":17,"o":35.06,"t":"2026-10-14T22:05:00Z","v":1150,"vw":35.076878},{"c":35.03,"h":35.11,"l":35.03,"n":25,"o":35.09,"t":"2026-10-14T22:10:00Z","v":1264,"vw":35.0649},{"c":35.04,"h":35.13,"l":35.03,"n":25,"o":35.06,"t":"2026-10-14T22:15:00Z","v":2540,"vw":35.109887},{"c":35.05,"h":35.062,"l":35.05,"n":17,"o":35.05,"t":"2026-10-14T22:20:00Z","v":3008,"vw":35.058366},{"c":35.05,"h":35.09,"l":35.04,"n":40,"o":35.05,"t":"2026-10-14T22:25:00Z","v":1411,"vw":35.061762},{"c":35.05,"h":35.05,"l":35.05,"n":2,"o":35.05,"t":"2026-10-14T22:30:00Z","v":247,"vw":35.05},{"c":35.03,"h":35.05,"l":35.03,"n":31,"o":35.042,"t":"2026-10-14T22:35:00Z","v":1036,"vw":35.037281},{"c":34.96,"h":35.08,"l":34.96,"n":70,"o":35.03,"t":"2026-10-14T22:40:00Z","v":4888,"vw":35.02448},{"c":34.99,"h":35,"l":34.9801,"n":29,"o":34.9831,"t":"2026-10-14T22:45:00Z","v":1358,"vw":34.986748},{"c":35.04,"h":35.04,"l":34.9873,"n":13,"o":34.9873,"t":"2026-10-14T22:50:00Z","v":1906,"vw":35.017056},{"c":35.05,"h":35.05,"l":34.98,"n":20,"o":34.98,"t":"2026-10-14T22:55:00Z","v":1821,"vw":34.996129},{"c":35.02,"h":35.06,"l":34.98,"n":19,"o":35.055,"t":"2026-10-14T23:00:00Z","v":5834,"vw":35.049549},{"c":35.02,"h":35.02,"l":34.99,"n":11,"o":34.99,"t":"2026-10-14T23:05:00Z","v":5587,"vw":34.992464},{"c":34.9805,"h":35.03,"l":34.9805,"n":21,"o":35.03,"t":"2026-10-14T23:10:00Z","v":6318,"vw":35.011498},{"c":35.0085,"h":35.0085,"l":34.98,"n":23,"o":34.99,"t":"2026-10-14T23:15:00Z","v":6854,"vw":34.991076},{"c":35.01,"h":35.01,"l":34.99,"n":48,"o":35.0003,"t":"2026-10-14T23:20:00Z","v":3778,"vw":35.004957},{"c":34.9806,"h":35.02,"l":34.9806,"n":17,"o":35.02,"t":"2026-10-14T23:25:00Z","v":2050,"vw":35.016859},{"c":34.9001,"h":35.01,"l":34.89,"n":52,"o":34.98,"t":"2026-10-14T23:30:00Z","v":10744,"vw":34.951556},{"c":34.9309,"h":35.0807,"l":34.9,"n":62,"o":34.9,"t":"2026-10-14T23:35:00Z","v":10020,"vw":34.994514},{"c":34.96,"h":35.03,"l":34.91,"n":18,"o":35.01,"t":"2026-10-14T23:40:00Z","v":2396,"vw":34.978489},{"c":34.96,"h":34.97,"l":34.95,"n":18,"o":34.97,"t":"2026-10-14T23:45:00Z","v":952,"vw":34.96},{"c":34.98,"h":35,"l":34.9281,"n":35,"o":34.95,"t":"2026-10-14T23:50:00Z","v":2410,"vw":34.959911},{"c":35.06,"h":35.06,"l":34.92,"n":31,"o":34.92,"t":"2026-10-14T23:55:00Z","v":1798,"vw":34.987575},{"c":35.4,"h":35.45,"l":34.98,"n":1172,"o":35.11,"t":"2026-10-15T08:00:00Z","v":51126,"vw":35.162727},{"c":35.53,"h":35.54,"l":35,"n":92,"o":35.5,"t":"2026-10-15T08:05:00Z","v":11083,"vw":35.512784},{"c":35.59,"h":35.59,"l":35.5,"n":64,"o":35.53,"t":"2026-10-15T08:10:00Z","v":3565,"vw":35.554547},{"c":35.6,"h":35.61,"l":35.56,"n":79,"o":35.56,"t":"2026-10-15T08:15:00Z","v":6203,"vw":35.598249},{"c":35.5,"h":35.61,"l":35.5,"n":68,"o":35.61,"t":"2026-10-15T08:20:00Z","v":7657,"vw":35.590094},{"c":35.56,"h":35.59,"l":35.55,"n":42,"o":35.59,"t":"2026-10-15T08:25:00Z","v":8226,"vw":35.571863},{"c":35.6,"h":35.6,"l":35.56,"n":66,"o":35.59,"t":"2026-10-15T08:30:00Z","v":8631,"vw":35.585519},{"c":35.65,"h":35.65,"l":35.5808,"n":98,"o":35.5808,"t":"2026-10-15T08:35:00Z","v":6873,"vw":35.625114},{"c":35.69,"h":35.7,"l":35.64,"n":79,"o":35.67,"t":"2026-10-15T08:40:00Z","v":4726,"vw":35.679064},{"c":35.69,"h":35.74,"l":35.68,"n":95,"o":35.721,"t":"2026-10-15T08:45:00Z","v":16631,"vw":35.709736},{"c":35.68,"h":35.7,"l":35.65,"n":72,"o":35.65,"t":"2026-10-15T08:50:00Z","v":10879,"vw":35.680365},{"c":35.6159,"h":35.68,"l":35.6159,"n":27,"o":35.68,"t":"2026-10-15T08:55:00Z","v":9075,"vw":35.648874},{"c":35.6116,"h":35.64,"l":35.6116,"n":84,"o":35.62,"t":"2026-10-15T09:00:00Z","v":16864,"vw":35.628248},{"c":35.33,"h":35.64,"l":35.33,"n":885,"o":35.64,"t":"2026-10-15T09:05:00Z","v":72057,"vw":35.42348},{"c":35.43,"h":35.51,"l":35.41,"n":28,"o":35.51,"t":"2026-10-15T09:10:00Z","v":7503,"vw":35.436348},{"c":35.45,"h":35.48,"l":35.43,"n":17,"o":35.43,"t":"2026-10-15T09:15:00Z","v":5233,"vw":35.434687},{"c":35.47,"h":35.47,"l":35.47,"n":3,"o":35.47,"t":"2026-10-15T09:20:00Z","v":2357,"vw":35.47},{"c":35.56,"h":35.56,"l":35.5,"n":30,"o":35.5,"t":"2026-10-15T09:25:00Z","v":7971,"vw":35.530487},{"c":35.59,"h":35.59,"l":35.56,"n":36,"o":35.56,"t":"2026-10-15T09:30:00Z","v":7784,"vw":35.573398},{"c":35.6,"h":35.6,"l":35.58,"n":25,"o":35.6,"t":"2026-10-15T09:35:00Z","v":5688,"vw":35.594758},{"c":35.62,"h":35.64,"l":35.59,"n":62,"o":35.62,"t":"2026-10-15T09:40:00Z","v":10224,"vw":35.626637},{"c":35.59,"h":35.65,"l":35.56,"n":23,"o":35.63,"t":"2026-10-15T09:45:00Z","v":6280,"vw":35.631504},{"c":35.63,"h":35.64,"l":35.62,"n":19,"o":35.62,"t":"2026-10-15T09:50:00Z","v":2823,"vw":35.630751},{"c":35.64,"h":35.65,"l":35.62,"n":42,"o":35.62,"t":"2026-10-15T09:55:00Z","v":4711,"vw":35.639623},{"c":35.6,"h":35.62,"l":35.6,"n":9,"o":35.61,"t":"2026-10-15T10:00:00Z","v":2683,"vw":35.618023},{"c":35.6,"h":35.6,"l":35.58,"n":38,"o":35.6,"t":"2026-10-15T10:05:00Z","v":5771,"vw":35.594593},{"c":35.52,"h":35.58,"l":35.52,"n":43,"o":35.54,"t":"2026-10-15T10:10:00Z","v":8231,"vw":35.561999},{"c":35.437,"h":35.55,"l":35.437,"n":35,"o":35.53,"t":"2026-10-15T10:15:00Z","v":3601,"vw":35.536907},{"c":35.42,"h":35.46,"l":35.42,"n":15,"o":35.46,"t":"2026-10-15T10:20:00Z","v":351,"vw":35.44},{"c":35.3827,"h":35.4,"l":35.37,"n":20,"o":35.39,"t":"2026-10-15T10:25:00Z","v":2598,"vw":35.388408},{"c":35.38,"h":35.44,"l":35.38,"n":17,"o":35.44,"t":"2026-10-15T10:30:00Z","v":6064,"vw":35.430469},{"c":35.43,"h":35.43,"l":35.43,"n":3,"o":35.43,"t":"2026-10-15T10:40:00Z","v":511,"vw":35.43},{"c":35.395,"h":35.4,"l":35.395,"n":8,"o":35.4,"t":"2026-10-15T10:45:00Z","v":684,"vw":35.396404},{"c":35.35,"h":35.4,"l":35.35,"n":20,"o":35.4,"t":"2026-10-15T10:50:00Z","v":2071,"vw":35.36447},{"c":35.35,"h":35.4,"l":35.35,"n":46,"o":35.35,"t":"2026-10-15T10:55:00Z","v":5304,"vw":35.376456},{"c":35.2521,"h":35.35,"l":35.2,"n":173,"o":35.33,"t":"2026-10-15T11:00:00Z","v":21249,"vw":35.304282},{"c":35.26,"h":35.2806,"l":35.25,"n":51,"o":35.26,"t":"2026-10-15T11:05:00Z","v":3476,"vw":35.264562},{"c":35.3,"h":35.3,"l":35.2516,"n":27,"o":35.28,"t":"2026-10-15T11:10:00Z","v":1476,"vw":35.282178},{"c":35.3,"h":35.3,"l":35.2728,"n":30,"o":35.28,"t":"2026-10-15T11:15:00Z","v":2482,"vw":35.289731},{"c":35.3,"h":35.3,"l":35.28,"n":109,"o":35.2985,"t":"2026-10-15T11:20:00Z","v":28395,"vw":35.297274},{"c":35.369,"h":35.369,"l":35.3,"n":35,"o":35.3,"t":"2026-10-15T11:25:00Z","v":3262,"vw":35.321712},{"c":35.3225,"h":35.3669,"l":35.3225,"n":19,"o":35.3669,"t":"2026-10-15T11:30:00Z","v":548,"vw":35.351132},{"c":35.4,"h":35.4,"l":35.3321,"n":58,"o":35.35,"t":"2026-10-15T11:35:00Z","v":36264,"vw":35.378524},{"c":35.54,"h":35.54,"l":35.42,"n":142,"o":35.42,"t":"2026-10-15T11:40:00Z","v":40234,"vw":35.504429},{"c":35.56,"h":35.5616,"l":35.53,"n":50,"o":35.541,"t":"2026-10-15T11:45:00Z","v":15251,"vw":35.551637},{"c":35.59,"h":35.59,"l":35.55,"n":59,"o":35.55,"t":"2026-10-15T11:50:00Z","v":8010,"vw":35.573734},{"c":35.5524,"h":35.5838,"l":35.5455,"n":29,"o":35.5478,"t":"2026-10-15T11:55:00Z","v":5459,"vw":35.571032},{"c":35.59,"h":35.59,"l":35.5274,"n":61,"o":35.56,"t":"2026-10-15T12:00:00Z","v":10166,"vw":35.576711},{"c":35.63,"h":35.65,"l":35.584,"n":100,"o":35.5997,"t":"2026-10-15T12:05:00Z","v":21926,"vw":35.60384},{"c":35.59,"h":35.6,"l":35.58,"n":30,"o":35.6,"t":"2026-10-15T12:10:00Z","v":7483,"vw":35.591036},{"c":35.58,"h":35.6285,"l":35.58,"n":74,"o":35.58,"t":"2026-10-15T12:15:00Z","v":11227,"vw":35.60372},{"c":35.65,"h":35.65,"l":35.58,"n":78,"o":35.58,"t":"2026-10-15T12:20:00Z","v":9342,"vw":35.615705},{"c":35.75,"h":35.75,"l":35.62,"n":263,"o":35.64,"t":"2026-10-15T12:25:00Z","v":53635,"vw":35.715893},{"c":35.68,"h":35.74,"l":35.5739,"n":124,"o":35.73,"t":"2026-10-15T12:30:00Z","v":46064,"vw":35.67301},{"c":35.71,"h":35.74,"l":35.66,"n":92,"o":35.6774,"t":"2026-10-15T12:35:00Z","v":27732,"vw":35.721651},{"c":35.72,"h":35.75,"l":35.71,"n":91,"o":35.71,"t":"2026-10-15T12:40:00Z","v":15970,"vw":35.723516},{"c":35.66,"h":35.7499,"l":35.65,"n":107,"o":35.73,"t":"2026-10-15T12:45:00Z","v":25120,"vw":35.706435},{"c":35.8405,"h":35.85,"l":35.61,"n":349,"o":35.66,"t":"2026-10-15T12:50:00Z","v":72457,"vw":35.793372},{"c":35.87,"h":35.89,"l":35.84,"n":250,"o":35.8408,"t":"2026-10-15T12:55:00Z","v":42420,"vw":35.860908},{"c":35.75,"h":35.87,"l":35.69,"n":283,"o":35.87,"t":"2026-10-15T13:00:00Z","v":30480,"vw":35.827466},{"c":35.65,"h":35.755,"l":35.65,"n":159,"o":35.7508,"t":"2026-10-15T13:05:00Z","v":25592,"vw":35.729862},{"c":35.6909,"h":35.76,"l":35.6909,"n":80,"o":35.73,"t":"2026-10-15T13:10:00Z","v":4995,"vw":35.729214},{"c":35.76,"h":35.77,"l":35.6657,"n":75,"o":35.74,"t":"2026-10-15T13:15:00Z","v":6578,"vw":35.746122},{"c":35.81,"h":35.81,"l":35.75,"n":147,"o":35.7692,"t":"2026-10-15T13:20:00Z","v":15793,"vw":35.777681},{"c":36,"h":36,"l":35.77,"n":697,"o":35.79,"t":"2026-10-15T13:25:00Z","v":67826,"vw":35.936069},{"c":36.56,"h":36.64,"l":35.94,"n":12452,"o":35.99,"t":"2026-10-15T13:30:00Z","v":2452358,"vw":36.256726},{"c":36.66,"h":36.675,"l":36.4342,"n":6951,"o":36.565,"t":"2026-10-15T13:35:00Z","v":1481856,"vw":36.560195},{"c":36.85,"h":37.005,"l":36.66,"n":11612,"o":36.66,"t":"2026-10-15T13:40:00Z","v":1897242,"vw":36.884255},{"c":36.975,"h":37,"l":36.73,"n":8807,"o":36.85,"t":"2026-10-15T13:45:00Z","v":1410822,"vw":36.873561},{"c":36.88,"h":37.06,"l":36.825,"n":6904,"o":36.98,"t":"2026-10-15T13:50:00Z","v":1043300,"vw":36.967891},{"c":36.805,"h":37.035,"l":36.762,"n":6091,"o":36.88,"t":"2026-10-15T13:55:00Z","v":1004941,"vw":36.924071},{"c":36.845,"h":36.95,"l":36.785,"n":4987,"o":36.81,"t":"2026-10-15T14:00:00Z","v":783778,"vw":36.86537},{"c":36.905,"h":37.07,"l":36.845,"n":4808,"o":36.845,"t":"2026-10-15T14:05:00Z","v":659707,"vw":36.968008},{"c":37.022,"h":37.0225,"l":36.825,"n":5117,"o":36.905,"t":"2026-10-15T14:10:00Z","v":807516,"vw":36.916891},{"c":36.925,"h":37.055,"l":36.925,"n":3407,"o":37.02,"t":"2026-10-15T14:15:00Z","v":367790,"vw":36.995533},{"c":36.965,"h":37,"l":36.855,"n":3820,"o":36.925,"t":"2026-10-15T14:20:00Z","v":552016,"vw":36.926031},{"c":36.895,"h":37,"l":36.865,"n":3293,"o":36.9699,"t":"2026-10-15T14:25:00Z","v":436402,"vw":36.922646},{"c":37,"h":37.065,"l":36.89,"n":3837,"o":36.895,"t":"2026-10-15T14:30:00Z","v":600833,"vw":37.004503},{"c":37.01,"h":37.14,"l":36.99,"n":4404,"o":36.995,"t":"2026-10-15T14:35:00Z","v":741295,"vw":37.075301},{"c":36.905,"h":37.025,"l":36.88,"n":3754,"o":37.005,"t":"2026-10-15T14:40:00Z","v":562820,"vw":36.938303},{"c":36.93,"h":36.965,"l":36.84,"n":3415,"o":36.9,"t":"2026-10-15T14:45:00Z","v":542729,"vw":36.904373},{"c":37.0788,"h":37.115,"l":36.925,"n":3119,"o":36.935,"t":"2026-10-15T14:50:00Z","v":451969,"vw":37.028147},{"c":37.115,"h":37.125,"l":37.015,"n":2788,"o":37.075,"t":"2026-10-15T14:55:00Z","v":441857,"vw":37.069538},{"c":37.215,"h":37.25,"l":37.09,"n":4241,"o":37.11,"t":"2026-10-15T15:00:00Z","v":624604,"vw":37.201154},{"c":37.245,"h":37.2899,"l":37.15,"n":3672,"o":37.22,"t":"2026-10-15T15:05:00Z","v":594706,"vw":37.218125},{"c":37.245,"h":37.3,"l":37.23,"n":2677,"o":37.245,"t":"2026-10-15T15:10:00Z","v":324731,"vw":37.267586},{"c":37.28,"h":37.308,"l":37.225,"n":3088,"o":37.245,"t":"2026-10-15T15:15:00Z","v":562634,"vw":37.265227},{"c":37.245,"h":37.3174,"l":37.24,"n":3008,"o":37.28,"t":"2026-10-15T15:20:00Z","v":474828,"vw":37.275681},{"c":37.2399,"h":37.255,"l":37.195,"n":2809,"o":37.245,"t":"2026-10-15T15:25:00Z","v":429415,"vw":37.225405},{"c":37.255,"h":37.3,"l":37.2,"n":2686,"o":37.235,"t":"2026-10-15T15:30:00Z","v":306680,"vw":37.236112},{"c":37.255,"h":37.28,"l":37.21,"n":2217,"o":37.255,"t":"2026-10-15T15:35:00Z","v":261836,"vw":37.246629},{"c":37.285,"h":37.285,"l":37.24,"n":2475,"o":37.255,"t":"2026-10-15T15:40:00Z","v":321958,"vw":37.263393},{"c":37.305,"h":37.33,"l":37.265,"n":3015,"o":37.285,"t":"2026-10-15T15:45:00Z","v":459753,"vw":37.297771},{"c":37.315,"h":37.35,"l":37.275,"n":2516,"o":37.305,"t":"2026-10-15T15:50:00Z","v":440226,"vw":37.317994},{"c":37.29,"h":37.33,"l":37.25,"n":2335,"o":37.315,"t":"2026-10-15T15:55:00Z","v":356263,"vw":37.289083},{"c":37.22,"h":37.3,"l":37.2,"n":2362,"o":37.29,"t":"2026-10-15T16:00:00Z","v":281537,"vw":37.239899},{"c":37.27,"h":37.27,"l":37.125,"n":2778,"o":37.225,"t":"2026-10-15T16:05:00Z","v":361298,"vw":37.195751},{"c":37.265,"h":37.33,"l":37.245,"n":2260,"o":37.2601,"t":"2026-10-15T16:10:00Z","v":303045,"vw":37.275867},{"c":37.315,"h":37.32,"l":37.24,"n":2150,"o":37.268,"t":"2026-10-15T16:15:00Z","v":266564,"vw":37.28191},{"c":37.275,"h":37.34,"l":37.26,"n":1722,"o":37.32,"t":"2026-10-15T16:20:00Z","v":205683,"vw":37.312483},{"c":37.375,"h":37.3775,"l":37.26,"n":1980,"o":37.2701,"t":"2026-10-15T16:25:00Z","v":220601,"vw":37.309455},{"c":37.255,"h":37.43,"l":37.25,"n":3237,"o":37.38,"t":"2026-10-15T16:30:00Z","v":630773,"vw":37.363347},{"c":37.185,"h":37.255,"l":37.17,"n":1853,"o":37.25,"t":"2026-10-15T16:35:00Z","v":276357,"vw":37.214864},{"c":37.275,"h":37.275,"l":37.18,"n":1729,"o":37.185,"t":"2026-10-15T16:40:00Z","v":280262,"vw":37.233255},{"c":37.24,"h":37.3,"l":37.24,"n":1666,"o":37.275,"t":"2026-10-15T16:45:00Z","v":251365,"vw":37.267166},{"c":37.225,"h":37.26,"l":37.215,"n":1457,"o":37.245,"t":"2026-10-15T16:50:00Z","v":173040,"vw":37.240017},{"c":37.275,"h":37.29,"l":37.23,"n":600,"o":37.23,"t":"2026-10-15T16:55:00Z","v":59652,"vw":37.255729},{"c":37.635,"h":37.647,"l":37.5719,"n":1434,"o":37.62,"t":"2026-10-15T18:10:00Z","v":203918,"vw":37.60888},{"c":37.595,"h":37.65,"l":37.59,"n":1938,"o":37.635,"t":"2026-10-15T18:15:00Z","v":258482,"vw":37.617449},{"c":37.545,"h":37.63,"l":37.54,"n":1908,"o":37.595,"t":"2026-10-15T18:20:00Z","v":233255,"vw":37.593552},{"c":37.495,"h":37.57,"l":37.49,"n":1887,"o":37.5401,"t":"2026-10-15T18:25:00Z","v":195751,"vw":37.538247},{"c":37.485,"h":37.54,"l":37.46,"n":2139,"o":37.495,"t":"2026-10-15T18:30:00Z","v":310312,"vw":37.49755},{"c":37.545,"h":37.55,"l":37.45,"n":2383,"o":37.485,"t":"2026-10-15T18:35:00Z","v":321944,"vw":37.488622},{"c":37.515,"h":37.56,"l":37.49,"n":2430,"o":37.5442,"t":"2026-10-15T18:40:00Z","v":316483,"vw":37.532133},{"c":37.525,"h":37.57,"l":37.51,"n":1653,"o":37.515,"t":"2026-10-15T18:45:00Z","v":215667,"vw":37.542525},{"c":37.575,"h":37.58,"l":37.525,"n":1707,"o":37.525,"t":"2026-10-15T18:50:00Z","v":206748,"vw":37.544883},{"c":37.57,"h":37.59,"l":37.535,"n":2008,"o":37.575,"t":"2026-10-15T18:55:00Z","v":247104,"vw":37.565611},{"c":37.5201,"h":37.57,"l":37.52,"n":1719,"o":37.565,"t":"2026-10-15T19:00:00Z","v":214148,"vw":37.54011},{"c":37.476,"h":37.535,"l":37.46,"n":2122,"o":37.52,"t":"2026-10-15T19:05:00Z","v":307327,"vw":37.494776},{"c":37.405,"h":37.48,"l":37.37,"n":2418,"o":37.475,"t":"2026-10-15T19:10:00Z","v":381967,"vw":37.415659},{"c":37.245,"h":37.405,"l":37.23,"n":2607,"o":37.405,"t":"2026-10-15T19:15:00Z","v":333653,"vw":37.308562},{"c":37.225,"h":37.28,"l":37.21,"n":2539,"o":37.24,"t":"2026-10-15T19:20:00Z","v":384834,"vw":37.245894},{"c":37.148,"h":37.235,"l":37.09,"n":3742,"o":37.225,"t":"2026-10-15T19:25:00Z","v":684905,"vw":37.154445},{"c":37.185,"h":37.2,"l":37.13,"n":3671,"o":37.145,"t":"2026-10-15T19:30:00Z","v":682525,"vw":37.158755},{"c":37.2151,"h":37.255,"l":37.135,"n":3671,"o":37.1872,"t":"2026-10-15T19:35:00Z","v":660881,"vw":37.186377},{"c":37.245,"h":37.25,"l":37.2,"n":3025,"o":37.215,"t":"2026-10-15T19:40:00Z","v":457570,"vw":37.223496},{"c":37.035,"h":37.265,"l":37.03,"n":4614,"o":37.24,"t":"2026-10-15T19:45:00Z","v":1208762,"vw":37.178009},{"c":37.14,"h":37.15,"l":36.97,"n":6125,"o":37.035,"t":"2026-10-15T19:50:00Z","v":1124839,"vw":37.065094},{"c":37.17,"h":37.21,"l":37.09,"n":13106,"o":37.14,"t":"2026-10-15T19:55:00Z","v":2422133,"vw":37.165063},{"c":37.16,"h":37.17,"l":37.14,"n":163,"o":37.17,"t":"2026-10-15T20:00:00Z","v":4093593,"vw":37.140148},{"c":37.17,"h":37.17,"l":37.15,"n":58,"o":37.16,"t":"2026-10-15T20:05:00Z","v":2983,"vw":37.164356},{"c":37.2,"h":37.2,"l":37.1618,"n":74,"o":37.17,"t":"2026-10-15T20:10:00Z","v":9044,"vw":37.183918},{"c":37.1577,"h":37.2,"l":37.15,"n":46,"o":37.2,"t":"2026-10-15T20:15:00Z","v":30694,"vw":37.166961},{"c":37.1135,"h":37.16,"l":37,"n":57,"o":37.16,"t":"2026-10-15T20:20:00Z","v":18820,"vw":37.0949},{"c":37.07,"h":37.12,"l":37.07,"n":9,"o":37.12,"t":"2026-10-15T20:25:00Z","v":853,"vw":37.10811},{"c":37.1,"h":37.1453,"l":37.09,"n":50,"o":37.13,"t":"2026-10-15T20:30:00Z","v":3677,"vw":37.124668},{"c":37.11,"h":37.15,"l":37.07,"n":32,"o":37.07,"t":"2026-10-15T20:35:00Z","v":1496,"vw":37.085888},{"c":37.09,"h":37.21,"l":37.09,"n":105,"o":37.09,"t":"2026-10-15T20:40:00Z","v":13667,"vw":37.138305},{"c":37.16,"h":37.16,"l":37.1,"n":34,"o":37.12,"t":"2026-10-15T20:45:00Z","v":976,"vw":37.138819},{"c":37.15,"h":37.15,"l":37.08,"n":36,"o":37.12,"t":"2026-10-15T20:50:00Z","v":6238,"vw":37.119873},{"c":37.09,"h":37.09,"l":37.09,"n":7,"o":37.09,"t":"2026-10-15T20:55:00Z","v":291,"vw":37.09},{"c":37.08,"h":37.1,"l":37.08,"n":9,"o":37.1,"t":"2026-10-15T21:00:00Z","v":1379,"vw":37.083333},{"c":37.0973,"h":37.11,"l":37.0969,"n":25,"o":37.1,"t":"2026-10-15T21:05:00Z","v":1889,"vw":37.099981},{"c":37.0855,"h":37.0972,"l":37.0855,"n":8,"o":37.0972,"t":"2026-10-15T21:10:00Z","v":4340,"vw":37.087466},{"c":37.09,"h":37.1,"l":37.09,"n":23,"o":37.1,"t":"2026-10-15T21:15:00Z","v":1102,"vw":37.097987},{"c":37.1143,"h":37.1311,"l":37.08,"n":38,"o":37.09,"t":"2026-10-15T21:20:00Z","v":3946,"vw":37.095813},{"c":37.1302,"h":37.1408,"l":37.1234,"n":19,"o":37.1234,"t":"2026-10-15T21:25:00Z","v":489,"vw":37.131387},{"c":37.1255,"h":37.14,"l":37.11,"n":29,"o":37.139,"t":"2026-10-15T21:30:00Z","v":4826,"vw":37.132942},{"c":37.14,"h":37.14,"l":37.11,"n":14,"o":37.11,"t":"2026-10-15T21:35:00Z","v":3388,"vw":37.137313},{"c":37.14,"h":37.14,"l":37.12,"n":18,"o":37.12,"t":"2026-10-15T21:40:00Z","v":546,"vw":37.125013},{"c":37.1254,"h":37.13,"l":37.12,"n":19,"o":37.13,"t":"2026-10-15T21:45:00Z","v":2674,"vw":37.125383},{"c":37.1292,"h":37.13,"l":37.1046,"n":18,"o":37.13,"t":"2026-10-15T21:50:00Z","v":890,"vw":37.11645},{"c":37.12,"h":37.12,"l":37.12,"n":9,"o":37.12,"t":"2026-10-15T21:55:00Z","v":199,"vw":37.12},{"c":37.0901,"h":37.13,"l":37.0901,"n":48,"o":37.13,"t":"2026-10-15T22:00:00Z","v":6131,"vw":37.106177},{"c":37.1,"h":37.11,"l":37.09,"n":20,"o":37.09,"t":"2026-10-15T22:05:00Z","v":4835,"vw":37.095987},{"c":37.0901,"h":37.11,"l":37.0901,"n":19,"o":37.11,"t":"2026-10-15T22:10:00Z","v":1422,"vw":37.107302},{"c":37.09,"h":37.0985,"l":37.09,"n":6,"o":37.0985,"t":"2026-10-15T22:15:00Z","v":386,"vw":37.093812},{"c":37.0846,"h":37.1,"l":37.0846,"n":23,"o":37.1,"t":"2026-10-15T22:20:00Z","v":855,"vw":37.093919},{"c":37.11,"h":37.11,"l":37.11,"n":8,"o":37.11,"t":"2026-10-15T22:25:00Z","v":780,"vw":37.11},{"c":37.13,"h":37.13,"l":37.1,"n":27,"o":37.1,"t":"2026-10-15T22:30:00Z","v":2557,"vw":37.103951},{"c":37.13,"h":37.14,"l":37.13,"n":19,"o":37.14,"t":"2026-10-15T22:35:00Z","v":1024,"vw":37.136555},{"c":37.09,"h":37.107,"l":37.09,"n":11,"o":37.107,"t":"2026-10-15T22:40:00Z","v":2271,"vw":37.10018},{"c":37.13,"h":37.15,"l":37.13,"n":12,"o":37.15,"t":"2026-10-15T22:45:00Z","v":524,"vw":37.134464},{"c":37.1289,"h":37.13,"l":37.1238,"n":19,"o":37.13,"t":"2026-10-15T22:50:00Z","v":868,"vw":37.128201},{"c":37.09,"h":37.13,"l":37.09,"n":5,"o":37.13,"t":"2026-10-15T22:55:00Z","v":1528,"vw":37.124513},{"c":37.11,"h":37.11,"l":37.105,"n":12,"o":37.1051,"t":"2026-10-15T23:00:00Z","v":1084,"vw":37.106512},{"c":37.12,"h":37.1285,"l":37.12,"n":44,"o":37.12,"t":"2026-10-15T23:05:00Z","v":932,"vw":37.121202},{"c":37.1399,"h":37.1399,"l":37.1007,"n":24,"o":37.12,"t":"2026-10-15T23:10:00Z","v":8577,"vw":37.109124},{"c":37.13,"h":37.13,"l":37.13,"n":5,"o":37.13,"t":"2026-10-15T23:15:00Z","v":239,"vw":37.13},{"c":37.1,"h":37.13,"l":37.1,"n":14,"o":37.13,"t":"2026-10-15T23:20:00Z","v":1142,"vw":37.114278},{"c":37.14,"h":37.14,"l":37.12,"n":14,"o":37.13,"t":"2026-10-15T23:25:00Z","v":674,"vw":37.128},{"c":37.14,"h":37.14,"l":37.14,"n":7,"o":37.14,"t":"2026-10-15T23:30:00Z","v":269,"vw":37.14},{"c":37.132,"h":37.14,"l":37.11,"n":21,"o":37.12,"t":"2026-10-15T23:35:00Z","v":1431,"vw":37.124065},{"c":37.12,"h":37.12,"l":37.1,"n":7,"o":37.1,"t":"2026-10-15T23:40:00Z","v":342,"vw":37.11375},{"c":37.14,"h":37.14,"l":37.1,"n":11,"o":37.139,"t":"2026-10-15T23:45:00Z","v":4193,"vw":37.130627},{"c":37.14,"h":37.14,"l":37.11,"n":33,"o":37.14,"t":"2026-10-15T23:50:00Z","v":4587,"vw":37.13585},{"c":37.19,"h":37.2,"l":37.12,"n":36,"o":37.12,"t":"2026-10-15T23:55:00Z","v":2584,"vw":37.17255}],"history":[{"c":81.6,"h":82.04,"l":80.8,"n":106133,"o":82,"t":"2024-10-14T04:00:00Z","v":8177686,"vw":81.46903},{"c":82.12,"h":82.72,"l":81.05,"n":106001,"o":81.05,"t":"2024-10-15T04:00:00Z","v":11804387,"vw":82.197179},{"c":83.94,"h":84.09,"l":82.05,"n":113660,"o":82.14,"t":"2024-10-16T04:00:00Z","v":11220587,"vw":83.540367},{"c":83.4,"h":84.762,"l":83.38,"n":96429,"o":84.11,"t":"2024-10-17T04:00:00Z","v":9204490,"vw":83.859621},{"c":82.92,"h":83.95,"l":82.63,"n":82110,"o":83.78,"t":"2024-10-18T04:00:00Z","v":7214787,"vw":83.009078},{"c":81.48,"h":83.09,"l":81.44,"n":89000,"o":82.85,"t":"2024-10-21T04:00:00Z","v":7550197,"vw":81.812795},{"c":81.42,"h":82.42,"l":81.23,"n":90318,"o":81.35,"t":"2024-10-22T04:00:00Z","v":7308823,"vw":81.619249},{"c":80.05,"h":81.0375,"l":79.791,"n":97956,"o":81,"t":"2024-10-23T04:00:00Z","v":7253085,"vw":80.320932},{"c":79.04,"h":80.8,"l":79.03,"n":99738,"o":80.5,"t":"2024-10-24T04:00:00Z","v":7424459,"vw":79.441996},{"c":78.85,"h":79.58,"l":78.5201,"n":109329,"o":79.22,"t":"2024-10-25T04:00:00Z","v":9385379,"vw":78.98754},{"c":78.91,"h":79.64,"l":78.82,"n":82879,"o":79.32,"t":"2024-10-28T04:00:00Z","v":6617243,"vw":79.102422},{"c":78.4,"h":79.47,"l":78.2,"n":89003,"o":78.88,"t":"2024-10-29T04:00:00Z","v":7241111,"vw":78.763626},{"c":76.45,"h":78.11,"l":76.42,"n":166611,"o":78,"t":"2024-10-30T04:00:00Z","v":15691330,"vw":76.917918},{"c":77.13,"h":77.34,"l":75.2,"n":143273,"o":76.2,"t":"2024-10-31T04:00:00Z","v":13990086,"vw":76.424076},{"c":78.06,"h":78.13,"l":76.96,"n":102741,"o":77.05,"t":"2024-11-01T04:00:00Z","v":9623692,"vw":77.7668},{"c":77.19,"h":78.55,"l":77.115,"n":90063,"o":77.99,"t":"2024-11-04T05:00:00Z","v":6593781,"vw":77.594442},{"c":77.98,"h":78,"l":77,"n":79264,"o":77.25,"t":"2024-11-05T05:00:00Z","v":5629199,"vw":77.638679},{"c":75.32,"h":76.95,"l":75.12,"n":179506,"o":76.87,"t":"2024-11-06T05:00:00Z","v":16193704,"vw":75.571676},{"c":75.92,"h":76.37,"l":75.21,"n":136078,"o":75.7,"t":"2024-11-07T05:00:00Z","v":11831058,"vw":76.033802},{"c":75.88,"h":76.555,"l":75.25,"n":114847,"o":75.5,"t":"2024-11-08T05:00:00Z","v":8140788,"vw":75.979673},{"c":76.6,"h":77.4,"l":76.1,"n":97313,"o":76.15,"t":"2024-11-11T05:00:00Z","v":9877188,"vw":76.657863},{"c":76.66,"h":77.43,"l":76.14,"n":99519,"o":76.46,"t":"2024-11-12T05:00:00Z","v":9013905,"vw":76.654475},{"c":76.52,"h":77.29,"l":76.47,"n":82704,"o":76.91,"t":"2024-11-13T05:00:00Z","v":6835348,"vw":76.637253},{"c":75.68,"h":76.98,"l":75.67,"n":91744,"o":76.68,"t":"2024-11-14T05:00:00Z","v":6991574,"vw":76.159614},{"c":76.66,"h":77.65,"l":75.61,"n":123850,"o":76,"t":"2024-11-15T05:00:00Z","v":13584939,"vw":76.675345},{"c":74.89,"h":76.2,"l":74.25,"n":153403,"o":76.16,"t":"2024-11-18T05:00:00Z","v":12609186,"vw":74.792972},{"c":73.91,"h":74.73,"l":73.6,"n":124592,"o":74.5,"t":"2024-11-19T05:00:00Z","v":12054368,"vw":73.985295},{"c":73.36,"h":73.84,"l":72.71,"n":127745,"o":73.66,"t":"2024-11-20T05:00:00Z","v":12313632,"vw":73.107929},{"c":75.1,"h":75.56,"l":73.2,"n":127699,"o":73.36,"t":"2024-11-21T05:00:00Z","v":12818637,"vw":74.752961},{"c":77.4,"h":77.5,"l":75.83,"n":131960,"o":76.125,"t":"2024-11-22T05:00:00Z","v":12248575,"vw":76.833809},{"c":79.26,"h":79.8599,"l":78.41,"n":132071,"o":78.5,"t":"2024-11-25T05:00:00Z","v":18328919,"vw":79.182827},{"c":77.61,"h":78.9,"l":77.573,"n":102185,"o":78.9,"t":"2024-11-26T05:00:00Z","v":9495649,"vw":78.051139},{"c":78.34,"h":79.045,"l":77.59,"n":97044,"o":77.61,"t":"2024-11-27T05:00:00Z","v":8713504,"vw":78.505031},{"c":78.77,"h":79.18,"l":78.03,"n":63054,"o":78.2,"t":"2024-11-29T05:00:00Z","v":7123471,"vw":78.846573},{"c":79.09,"h":79.1,"l":77.2,"n":111876,"o":77.915,"t":"2024-12-02T05:00:00Z","v":11221029,"vw":78.556997},{"c":78.86,"h":79.4,"l":77.6101,"n":96360,"o":79,"t":"2024-12-03T05:00:00Z","v":9414505,"vw":78.762732},{"c":78.37,"h":78.51,"l":77.1,"n":112012,"o":77.82,"t":"2024-12-04T05:00:00Z","v":15042588,"vw":78.00915},{"c":78.58,"h":78.9,"l":78.1,"n":91669,"o":78.26,"t":"2024-12-05T05:00:00Z","v":8316548,"vw":78.592885},{"c":78.89,"h":81.18,"l":78.84,"n":138090,"o":79.22,"t":"2024-12-06T05:00:00Z","v":13931061,"vw":79.83143},{"c":77.64,"h":79.45,"l":77.52,"n":141596,"o":79.44,"t":"2024-12-09T05:00:00Z","v":12043377,"vw":78.264739},{"c":76.74,"h":78.0795,"l":76.62,"n":118877,"o":77.5,"t":"2024-12-10T05:00:00Z","v":12193110,"vw":77.212104},{"c":78.85,"h":78.98,"l":76.31,"n":117387,"o":76.79,"t":"2024-12-11T05:00:00Z","v":12033172,"vw":78.420399},{"c":77.96,"h":79.37,"l":77.855,"n":87374,"o":78.71,"t":"2024-12-12T05:00:00Z","v":6983241,"vw":78.382614},{"c":77.25,"h":77.83,"l":76.765,"n":98671,"o":77.35,"t":"2024-12-13T05:00:00Z","v":8037339,"vw":77.243209},{"c":77.2,"h":79.02,"l":76.66,"n":126253,"o":76.76,"t":"2024-12-16T05:00:00Z","v":13034009,"vw":77.661857},{"c":78,"h":78.77,"l":77.25,"n":129093,"o":77.36,"t":"2024-12-17T05:00:00Z","v":12452416,"vw":78.102431},{"c":76.9,"h":79,"l":76.84,"n":134684,"o":77.98,"t":"2024-12-18T05:00:00Z","v":14376890,"vw":77.873178},{"c":77.1,"h":77.94,"l":76.43,"n":240694,"o":76.94,"t":"2024-12-19T05:00:00Z","v":27067579,"vw":77.057279},{"c":76.94,"h":78,"l":74.8587,"n":298188,"o":75.96,"t":"2024-12-20T05:00:00Z","v":49883417,"vw":76.694128},{"c":76.76,"h":78.4057,"l":75.74,"n":162405,"o":76.325,"t":"2024-12-23T05:00:00Z","v":14203772,"vw":76.632986},{"c":76.79,"h":77.1099,"l":76.36,"n":60055,"o":76.75,"t":"2024-12-24T05:00:00Z","v":4919075,"vw":76.693489},{"c":76.94,"h":77.46,"l":76.54,"n":82313,"o":76.6,"t":"2024-12-26T05:00:00Z","v":6367057,"vw":76.949808},{"c":76.42,"h":76.93,"l":75.8,"n":77702,"o":76.52,"t":"2024-12-27T05:00:00Z","v":6334415,"vw":76.323684},{"c":74.65,"h":75.77,"l":74.55,"n":108169,"o":75.6,"t":"2024-12-30T05:00:00Z","v":9042879,"vw":74.962462},{"c":75.67,"h":76.385,"l":74.78,"n":92199,"o":74.9,"t":"2024-12-31T05:00:00Z","v":9425602,"vw":75.697089},{"c":73.67,"h":76.69,"l":73.24,"n":134830,"o":76.25,"t":"2025-01-02T05:00:00Z","v":10883418,"vw":74.181752},{"c":73.31,"h":74.19,"l":73.01,"n":117078,"o":73.92,"t":"2025-01-03T05:00:00Z","v":10083479,"vw":73.365997},{"c":72,"h":74.32,"l":71.97,"n":171599,"o":73.75,"t":"2025-01-06T05:00:00Z","v":14947258,"vw":72.612198},{"c":72.09,"h":73.44,"l":71.98,"n":126873,"o":72.4,"t":"2025-01-07T05:00:00Z","v":10463514,"vw":72.512306},{"c":71.29,"h":71.82,"l":71.01,"n":141327,"o":71.56,"t":"2025-01-08T05:00:00Z","v":11854967,"vw":71.346956},{"c":71.2,"h":72.39,"l":71.09,"n":161046,"o":71.85,"t":"2025-01-10T05:00:00Z","v":15677383,"vw":71.724416},{"c":72.08,"h":72.6,"l":70.78,"n":131730,"o":71.17,"t":"2025-01-13T05:00:00Z","v":14584312,"vw":72.020521},{"c":71.17,"h":72.2101,"l":70.53,"n":135884,"o":72.07,"t":"2025-01-14T05:00:00Z","v":16732893,"vw":71.0869},{"c":71.07,"h":72.25,"l":70.84,"n":98237,"o":71.99,"t":"2025-01-15T05:00:00Z","v":13468081,"vw":71.218292},{"c":71.11,"h":71.23,"l":70.315,"n":122626,"o":70.9,"t":"2025-01-16T05:00:00Z","v":13694629,"vw":70.897059},{"c":70.84,"h":71.52,"l":70.84,"n":103664,"o":71.43,"t":"2025-01-17T05:00:00Z","v":9711265,"vw":71.142525},{"c":73.17,"h":73.27,"l":71.14,"n":130570,"o":71.3,"t":"2025-01-21T05:00:00Z","v":14199943,"vw":72.581663},{"c":74.04,"h":74.7,"l":73.01,"n":128846,"o":73.375,"t":"2025-01-22T05:00:00Z","v":13029273,"vw":74.011841},{"c":74.29,"h":74.5,"l":72.37,"n":103344,"o":73.34,"t":"2025-01-23T05:00:00Z","v":10677448,"vw":73.707435},{"c":73.57,"h":74.25,"l":73.25,"n":94525,"o":74.07,"t":"2025-01-24T05:00:00Z","v":8106651,"vw":73.678058},{"c":75.58,"h":75.85,"l":73.42,"n":132319,"o":73.44,"t":"2025-01-27T05:00:00Z","v":11665384,"vw":75.262034},{"c":74.39,"h":75.6,"l":74.16,"n":95329,"o":75.325,"t":"2025-01-28T05:00:00Z","v":8694418,"vw":74.782137},{"c":76.58,"h":77.115,"l":74.32,"n":128652,"o":74.45,"t":"2025-01-29T05:00:00Z","v":11764839,"vw":76.268839},{"c":78.33,"h":78.77,"l":76.85,"n":121263,"o":76.85,"t":"2025-01-30T05:00:00Z","v":10902071,"vw":78.092557},{"c":76.9,"h":78.8644,"l":76.76,"n":136105,"o":78.11,"t":"2025-01-31T05:00:00Z","v":13105920,"vw":77.601962},{"c":76.59,"h":76.69,"l":73.22,"n":182713,"o":74.9,"t":"2025-02-03T05:00:00Z","v":18525492,"vw":75.622293},{"c":76.72,"h":78.16,"l":76.04,"n":116112,"o":77.55,"t":"2025-02-04T05:00:00Z","v":11912041,"vw":76.89149},{"c":74.57,"h":76.7888,"l":74.4,"n":109288,"o":76.3,"t":"2025-02-05T05:00:00Z","v":9807401,"vw":74.888485},{"c":71.74,"h":75.4,"l":71.63,"n":171903,"o":75.24,"t":"2025-02-06T05:00:00Z","v":16059367,"vw":72.852653},{"c":68.68,"h":70.81,"l":68.62,"n":287046,"o":70.555,"t":"2025-02-07T05:00:00Z","v":27393246,"vw":69.549914},{"c":70.94,"h":70.95,"l":69.12,"n":156359,"o":69.36,"t":"2025-02-10T05:00:00Z","v":16192700,"vw":70.524223},{"c":71.34,"h":71.99,"l":70.51,"n":111982,"o":70.57,"t":"2025-02-11T05:00:00Z","v":9636623,"vw":71.381105},{"c":72.26,"h":72.45,"l":70.33,"n":121311,"o":70.6,"t":"2025-02-12T05:00:00Z","v":10810858,"vw":71.860194},{"c":73.21,"h":73.6,"l":71.63,"n":110877,"o":72.45,"t":"2025-02-13T05:00:00Z","v":9739567,"vw":72.979866},{"c":73.04,"h":73.5,"l":72.34,"n":101423,"o":73.17,"t":"2025-02-14T05:00:00Z","v":9254379,"vw":73.01439},{"c":77.59,"h":77.68,"l":74.5,"n":214656,"o":74.5,"t":"2025-02-18T05:00:00Z","v":28252376,"vw":76.422852},{"c":76.78,"h":77.68,"l":76.09,"n":151081,"o":76.82,"t":"2025-02-19T05:00:00Z","v":14174572,"vw":76.73839},{"c":77.23,"h":77.27,"l":76.34,"n":106556,"o":76.91,"t":"2025-02-20T05:00:00Z","v":10689581,"vw":76.950001},{"c":76.5,"h":77.99,"l":75.86,"n":125461,"o":77.4,"t":"2025-02-21T05:00:00Z","v":12823389,"vw":76.667857},{"c":80.28,"h":81.09,"l":78.75,"n":247405,"o":78.88,"t":"2025-02-24T05:00:00Z","v":24553494,"vw":80.315181},{"c":81.72,"h":81.955,"l":80.05,"n":171573,"o":80.31,"t":"2025-02-25T05:00:00Z","v":15522509,"vw":81.099996},{"c":81.17,"h":82.44,"l":80.84,"n":145929,"o":82.1,"t":"2025-02-26T05:00:00Z","v":16058139,"vw":81.629622},{"c":80.02,"h":81.49,"l":79.46,"n":123696,"o":81.49,"t":"2025-02-27T05:00:00Z","v":11651915,"vw":80.217894},{"c":79.43,"h":80.02,"l":78.181,"n":125500,"o":79.25,"t":"2025-02-28T05:00:00Z","v":14113830,"vw":79.243293},{"c":78.41,"h":80.9589,"l":77.8904,"n":116484,"o":79.99,"t":"2025-03-03T05:00:00Z","v":8628754,"vw":79.108363},{"c":77.32,"h":78.6479,"l":76.775,"n":134327,"o":77.7,"t":"2025-03-04T05:00:00Z","v":10034126,"vw":77.495905},{"c":77.81,"h":78.305,"l":76.455,"n":95794,"o":77.33,"t":"2025-03-05T05:00:00Z","v":9853600,"vw":77.459928},{"c":77.71,"h":78.335,"l":76.74,"n":104563,"o":76.74,"t":"2025-03-06T05:00:00Z","v":9623722,"vw":77.694503},{"c":78.59,"h":79,"l":76.9701,"n":126244,"o":77.48,"t":"2025-03-07T05:00:00Z","v":9294295,"vw":78.093275},{"c":76.4,"h":80.19,"l":76.06,"n":174822,"o":77.505,"t":"2025-03-10T04:00:00Z","v":15822629,"vw":77.670342},{"c":74.17,"h":76.08,"l":73.62,"n":145916,"o":75.91,"t":"2025-03-11T04:00:00Z","v":12836967,"vw":74.55072},{"c":73.58,"h":74.5,"l":73.23,"n":134533,"o":74.36,"t":"2025-03-12T04:00:00Z","v":12304889,"vw":73.623431},{"c":72.64,"h":73.94,"l":71.67,"n":126494,"o":73.18,"t":"2025-03-13T04:00:00Z","v":10195919,"vw":72.657209},{"c":71.66,"h":73.54,"l":71.315,"n":137502,"o":73.28,"t":"2025-03-14T04:00:00Z","v":12182970,"vw":71.881885},{"c":73.7,"h":73.95,"l":72.03,"n":146606,"o":72.14,"t":"2025-03-17T04:00:00Z","v":15996906,"vw":73.315861},{"c":73.31,"h":74.16,"l":72.72,"n":115927,"o":73.89,"t":"2025-03-18T04:00:00Z","v":8972330,"vw":73.417049},{"c":72.99,"h":73.43,"l":72.29,"n":125756,"o":72.64,"t":"2025-03-19T04:00:00Z","v":10830529,"vw":72.888158},{"c":71.86,"h":73.65,"l":71.52,"n":255559,"o":72.92,"t":"2025-03-20T04:00:00Z","v":25202340,"vw":72.36449},{"c":67.94,"h":68.73,"l":65.1701,"n":561237,"o":66.59,"t":"2025-03-21T04:00:00Z","v":77286988,"vw":67.239046},{"c":67.39,"h":68.89,"l":66.685,"n":246072,"o":68.56,"t":"2025-03-24T04:00:00Z","v":26552536,"vw":67.305695},{"c":66.54,"h":68.0496,"l":66.235,"n":168549,"o":67.56,"t":"2025-03-25T04:00:00Z","v":17394137,"vw":66.715057},{"c":65.74,"h":66.59,"l":64.95,"n":193668,"o":66.38,"t":"2025-03-26T04:00:00Z","v":18715879,"vw":65.61287},{"c":65.8,"h":67.1,"l":65.29,"n":165934,"o":65.5,"t":"2025-03-27T04:00:00Z","v":16435817,"vw":66.296272},{"c":63.29,"h":65.86,"l":63.14,"n":223588,"o":65.86,"t":"2025-03-28T04:00:00Z","v":19600295,"vw":63.767075},{"c":63.48,"h":63.99,"l":62.65,"n":170205,"o":62.84,"t":"2025-03-31T04:00:00Z","v":17399991,"vw":63.467242},{"c":64.76,"h":65.16,"l":63.3,"n":141528,"o":63.83,"t":"2025-04-01T04:00:00Z","v":13489490,"vw":64.4546},{"c":64.96,"h":65.4,"l":64.16,"n":130235,"o":64.3,"t":"2025-04-02T04:00:00Z","v":11161370,"vw":64.76493},{"c":55.58,"h":58.68,"l":55.4,"n":649004,"o":56.365,"t":"2025-04-03T04:00:00Z","v":71499470,"vw":56.855843},{"c":57.25,"h":59.22,"l":52.5,"n":601304,"o":53.22,"t":"2025-04-04T04:00:00Z","v":67775541,"vw":56.781619},{"c":55.61,"h":57.18,"l":53.4,"n":413379,"o":55.4,"t":"2025-04-07T04:00:00Z","v":45374363,"vw":54.889904},{"c":53.27,"h":58.77,"l":52.37,"n":295839,"o":58.77,"t":"2025-04-08T04:00:00Z","v":30401130,"vw":55.083317},{"c":59.32,"h":59.55,"l":52.48,"n":401291,"o":53.28,"t":"2025-04-09T04:00:00Z","v":44728934,"vw":56.656519},{"c":54.4,"h":57.25,"l":52.28,"n":469610,"o":57.225,"t":"2025-04-10T04:00:00Z","v":53919806,"vw":53.916303},{"c":54.39,"h":55.03,"l":52.86,"n":223174,"o":54.4,"t":"2025-04-11T04:00:00Z","v":22617097,"vw":54.010662},{"c":55.41,"h":56.6899,"l":54.67,"n":189169,"o":55.64,"t":"2025-04-14T04:00:00Z","v":28346563,"vw":55.601641},{"c":54.83,"h":55.3934,"l":54.1666,"n":149378,"o":54.68,"t":"2025-04-15T04:00:00Z","v":15977116,"vw":54.69796},{"c":53.55,"h":55.15,"l":53.34,"n":166127,"o":54.72,"t":"2025-04-16T04:00:00Z","v":19094887,"vw":54.125789},{"c":55.76,"h":56.02,"l":53.65,"n":157690,"o":53.82,"t":"2025-04-17T04:00:00Z","v":18934985,"vw":55.162334},{"c":56.12,"h":56.36,"l":53.5,"n":153680,"o":55.23,"t":"2025-04-21T04:00:00Z","v":17280931,"vw":55.047101},{"c":57.06,"h":58.09,"l":56.2395,"n":158266,"o":56.65,"t":"2025-04-22T04:00:00Z","v":16852242,"vw":57.200373},{"c":57.39,"h":59.2,"l":56.7,"n":198518,"o":59,"t":"2025-04-23T04:00:00Z","v":21660323,"vw":57.702645},{"c":58.48,"h":58.695,"l":57.13,"n":136123,"o":57.81,"t":"2025-04-24T04:00:00Z","v":14508545,"vw":58.06524},{"c":57.62,"h":58.25,"l":56.61,"n":164169,"o":58.21,"t":"2025-04-25T04:00:00Z","v":17156010,"vw":57.396739},{"c":57.31,"h":58.08,"l":56.8,"n":123484,"o":57.73,"t":"2025-04-28T04:00:00Z","v":13321243,"vw":57.356042},{"c":57.54,"h":57.74,"l":56.74,"n":133264,"o":57,"t":"2025-04-29T04:00:00Z","v":12967953,"vw":57.36271},{"c":56.4,"h":56.585,"l":54.75,"n":156778,"o":55.86,"t":"2025-04-30T04:00:00Z","v":17205857,"vw":55.905431},{"c":56.76,"h":57.21,"l":56.258,"n":112509,"o":56.68,"t":"2025-05-01T04:00:00Z","v":10526985,"vw":56.838143},{"c":58.59,"h":58.7,"l":57.31,"n":152639,"o":57.865,"t":"2025-05-02T04:00:00Z","v":14723858,"vw":58.20128},{"c":57.35,"h":58.34,"l":57.29,"n":133514,"o":58.115,"t":"2025-05-05T04:00:00Z","v":15971029,"vw":57.656144},{"c":57.04,"h":57.72,"l":56.79,"n":110101,"o":57.15,"t":"2025-05-06T04:00:00Z","v":11440326,"vw":57.18404},{"c":58.62,"h":58.81,"l":57.56,"n":110444,"o":57.87,"t":"2025-05-07T04:00:00Z","v":11901142,"vw":58.406394},{"c":58.91,"h":60.385,"l":58.795,"n":160609,"o":59.69,"t":"2025-05-08T04:00:00Z","v":19008999,"vw":59.425413},{"c":58.3,"h":59.38,"l":58.22,"n":108313,"o":59.14,"t":"2025-05-09T04:00:00Z","v":13954390,"vw":58.664731},{"c":62.58,"h":63.47,"l":61.81,"n":257847,"o":62.38,"t":"2025-05-12T04:00:00Z","v":29776643,"vw":62.545845},{"c":62.39,"h":62.78,"l":61.97,"n":142478,"o":62.61,"t":"2025-05-13T04:00:00Z","v":17003133,"vw":62.429824},{"c":61.73,"h":62.87,"l":61.52,"n":129621,"o":62.05,"t":"2025-05-14T04:00:00Z","v":13736271,"vw":62.076361},{"c":62.4,"h":62.68,"l":60.4228,"n":129022,"o":60.635,"t":"2025-05-15T04:00:00Z","v":14371124,"vw":62.142056},{"c":63.11,"h":63.75,"l":62.5009,"n":129794,"o":62.5009,"t":"2025-05-16T04:00:00Z","v":12950561,"vw":63.294739},{"c":62.08,"h":62.43,"l":61.76,"n":107234,"o":62.15,"t":"2025-05-19T04:00:00Z","v":15105322,"vw":62.065949},{"c":62.56,"h":63.19,"l":62.2801,"n":107287,"o":62.5,"t":"2025-05-20T04:00:00Z","v":10771754,"vw":62.729917},{"c":59.98,"h":61.76,"l":59.88,"n":167296,"o":61.17,"t":"2025-05-21T04:00:00Z","v":17354732,"vw":60.747586},{"c":61.32,"h":61.615,"l":60.16,"n":140265,"o":60.58,"t":"2025-05-22T04:00:00Z","v":16764468,"vw":61.044363},{"c":60.02,"h":60.38,"l":59.49,"n":127951,"o":59.86,"t":"2025-05-23T04:00:00Z","v":14282391,"vw":59.981293},{"c":62.83,"h":62.84,"l":60.8401,"n":139825,"o":61.13,"t":"2025-05-27T04:00:00Z","v":16642099,"vw":62.294825},{"c":61.78,"h":63.11,"l":61.56,"n":106393,"o":62.74,"t":"2025-05-28T04:00:00Z","v":10015606,"vw":62.053086},{"c":61.44,"h":62.9,"l":61.13,"n":120555,"o":62.49,"t":"2025-05-29T04:00:00Z","v":12240869,"vw":61.682776},{"c":60.59,"h":61.12,"l":60.1,"n":128244,"o":61,"t":"2025-05-30T04:00:00Z","v":18155104,"vw":60.601357},{"c":61.57,"h":61.6,"l":59.6,"n":118391,"o":60.05,"t":"2025-06-02T04:00:00Z","v":14065322,"vw":61.070914},{"c":62.37,"h":62.445,"l":60.46,"n":104379,"o":61.24,"t":"2025-06-03T04:00:00Z","v":10286134,"vw":61.951069},{"c":62.77,"h":63.04,"l":62.27,"n":92970,"o":62.38,"t":"2025-06-04T04:00:00Z","v":10242322,"vw":62.738311},{"c":62.67,"h":63.66,"l":62.23,"n":105874,"o":62.94,"t":"2025-06-05T04:00:00Z","v":12374936,"vw":62.877336},{"c":62.8,"h":63.09,"l":62.115,"n":102744,"o":62.67,"t":"2025-06-06T04:00:00Z","v":13299624,"vw":62.666401},{"c":61.91,"h":63.49,"l":61.88,"n":114076,"o":63.3,"t":"2025-06-09T04:00:00Z","v":11640024,"vw":62.27589},{"c":63.87,"h":64.155,"l":62.25,"n":132671,"o":62.38,"t":"2025-06-10T04:00:00Z","v":15286966,"vw":63.682243},{"c":63.11,"h":64.85,"l":62.58,"n":116716,"o":64.395,"t":"2025-06-11T04:00:00Z","v":10238704,"vw":63.345092},{"c":62.8,"h":62.93,"l":61.76,"n":100489,"o":62.74,"t":"2025-06-12T04:00:00Z","v":9830489,"vw":62.611648},{"c":60.53,"h":62.78,"l":60.11,"n":152481,"o":61.745,"t":"2025-06-13T04:00:00Z","v":16509682,"vw":61.181817},{"c":61.9,"h":62.18,"l":61.24,"n":122550,"o":61.38,"t":"2025-06-16T04:00:00Z","v":13681576,"vw":61.792547},{"c":60,"h":61.3,"l":59.68,"n":141821,"o":61.3,"t":"2025-06-17T04:00:00Z","v":13649716,"vw":60.41},{"c":59.51,"h":60.4499,"l":59.37,"n":132705,"o":60,"t":"2025-06-18T04:00:00Z","v":14194281,"vw":59.863114},{"c":59.79,"h":60.041,"l":59.19,"n":121758,"o":59.75,"t":"2025-06-20T04:00:00Z","v":19083966,"vw":59.714665},{"c":60.78,"h":61.295,"l":59.44,"n":142460,"o":59.575,"t":"2025-06-23T04:00:00Z","v":15921334,"vw":60.51916},{"c":61.42,"h":61.98,"l":60.475,"n":120807,"o":61.33,"t":"2025-06-24T04:00:00Z","v":12563997,"vw":61.246085},{"c":60.83,"h":61.53,"l":60.36,"n":122340,"o":61.45,"t":"2025-06-25T04:00:00Z","v":12186174,"vw":60.903793},{"c":62.54,"h":62.73,"l":60.82,"n":316059,"o":61.56,"t":"2025-06-26T04:00:00Z","v":39659773,"vw":62.007885},{"c":72.04,"h":74.19,"l":69.69,"n":776132,"o":69.79,"t":"2025-06-27T04:00:00Z","v":117530345,"vw":72.190774},{"c":71.04,"h":71.705,"l":70.06,"n":267923,"o":71.45,"t":"2025-06-30T04:00:00Z","v":31090390,"vw":70.96952},{"c":73.41,"h":73.935,"l":71.83,"n":237272,"o":71.99,"t":"2025-07-01T04:00:00Z","v":27512934,"vw":73.239189},{"c":76.39,"h":76.84,"l":73,"n":355750,"o":73.17,"t":"2025-07-02T04:00:00Z","v":36882339,"vw":75.492666},{"c":76.39,"h":77.03,"l":75.58,"n":130081,"o":76.265,"t":"2025-07-03T04:00:00Z","v":12022568,"vw":76.336691},{"c":76.53,"h":77.5,"l":75.845,"n":172215,"o":76.04,"t":"2025-07-07T04:00:00Z","v":17296891,"vw":76.5237},{"c":73.92,"h":76.3,"l":73.65,"n":170479,"o":76.13,"t":"2025-07-08T04:00:00Z","v":19572430,"vw":74.195354},{"c":73.56,"h":74.92,"l":73.42,"n":114461,"o":74.13,"t":"2025-07-09T04:00:00Z","v":12076693,"vw":73.894492},{"c":74.62,"h":75.5,"l":72.95,"n":134854,"o":73.12,"t":"2025-07-10T04:00:00Z","v":13036468,"vw":74.685166},{"c":72.63,"h":73.84,"l":72.4,"n":127332,"o":73.69,"t":"2025-07-11T04:00:00Z","v":12771419,"vw":72.795592},{"c":72.25,"h":72.58,"l":71.03,"n":114306,"o":72.34,"t":"2025-07-14T04:00:00Z","v":11385359,"vw":72.223816},{"c":71.99,"h":72.88,"l":71.58,"n":105286,"o":72.26,"t":"2025-07-15T04:00:00Z","v":9708349,"vw":72.08903},{"c":72.1,"h":72.71,"l":71.15,"n":101546,"o":71.9,"t":"2025-07-16T04:00:00Z","v":9007985,"vw":72.007695},{"c":72.98,"h":73.205,"l":72.04,"n":98972,"o":72.12,"t":"2025-07-17T04:00:00Z","v":9180372,"vw":72.950512},{"c":72.47,"h":73.275,"l":72.12,"n":93522,"o":73.275,"t":"2025-07-18T04:00:00Z","v":8799395,"vw":72.51892},{"c":74.02,"h":74.81,"l":72.91,"n":132089,"o":72.93,"t":"2025-07-21T04:00:00Z","v":12743932,"vw":74.172048},{"c":75.39,"h":75.54,"l":74.04,"n":113972,"o":74.07,"t":"2025-07-22T04:00:00Z","v":11297526,"vw":74.96485},{"c":76.75,"h":77.21,"l":75.82,"n":122406,"o":76.15,"t":"2025-07-23T04:00:00Z","v":16428064,"vw":76.695308},{"c":75.42,"h":77.54,"l":75.405,"n":117029,"o":76.51,"t":"2025-07-24T04:00:00Z","v":10037823,"vw":76.037123},{"c":76.27,"h":76.57,"l":75.53,"n":81444,"o":75.91,"t":"2025-07-25T04:00:00Z","v":7208387,"vw":76.072936},{"c":79.24,"h":79.99,"l":77.56,"n":209346,"o":79,"t":"2025-07-28T04:00:00Z","v":22631087,"vw":79.051201},{"c":78.33,"h":79.37,"l":77.7627,"n":126285,"o":78.76,"t":"2025-07-29T04:00:00Z","v":12885505,"vw":78.394132},{"c":76.68,"h":78.3,"l":75.9636,"n":143466,"o":77.78,"t":"2025-07-30T04:00:00Z","v":14601599,"vw":76.675336},{"c":74.69,"h":76.4,"l":74.31,"n":153890,"o":76.35,"t":"2025-07-31T04:00:00Z","v":16700030,"vw":74.968023},{"c":74.62,"h":74.7,"l":72.53,"n":125710,"o":73.445,"t":"2025-08-01T04:00:00Z","v":11911586,"vw":73.998792},{"c":74.82,"h":75.255,"l":74.16,"n":100588,"o":75.03,"t":"2025-08-04T04:00:00Z","v":8839008,"vw":74.747856},{"c":74.38,"h":75.71,"l":74.24,"n":85483,"o":74.91,"t":"2025-08-05T04:00:00Z","v":6533788,"vw":74.593316},{"c":75.48,"h":75.98,"l":74.25,"n":94415,"o":74.47,"t":"2025-08-06T04:00:00Z","v":7579794,"vw":75.482687},{"c":74.35,"h":76.35,"l":74,"n":91588,"o":76.32,"t":"2025-08-07T04:00:00Z","v":8717603,"vw":74.499126},{"c":74.19,"h":74.96,"l":73.39,"n":82998,"o":74.2,"t":"2025-08-08T04:00:00Z","v":6738987,"vw":74.048414},{"c":74.02,"h":74.79,"l":73.05,"n":88583,"o":74.32,"t":"2025-08-11T04:00:00Z","v":6985681,"vw":73.83504},{"c":74.9,"h":75.7216,"l":74.34,"n":82314,"o":74.72,"t":"2025-08-12T04:00:00Z","v":6399721,"vw":75.010853},{"c":77.2,"h":77.685,"l":75.185,"n":139853,"o":75.48,"t":"2025-08-13T04:00:00Z","v":13472551,"vw":77.163447},{"c":76.39,"h":76.6,"l":75.35,"n":98139,"o":75.91,"t":"2025-08-14T04:00:00Z","v":7990497,"vw":76.139925},{"c":76.97,"h":77.5,"l":76.1601,"n":88569,"o":76.74,"t":"2025-08-15T04:00:00Z","v":9767746,"vw":76.956712},{"c":77.43,"h":78.255,"l":76.85,"n":96782,"o":77.11,"t":"2025-08-18T04:00:00Z","v":9069079,"vw":77.657961},{"c":76.88,"h":78.79,"l":76.675,"n":94005,"o":78.2,"t":"2025-08-19T04:00:00Z","v":7684807,"vw":77.586097},{"c":76.26,"h":77.56,"l":76.16,"n":81323,"o":76.69,"t":"2025-08-20T04:00:00Z","v":6282604,"vw":76.580081},{"c":76.18,"h":76.2254,"l":75.1335,"n":83196,"o":75.7,"t":"2025-08-21T04:00:00Z","v":6354912,"vw":75.87167},{"c":78.38,"h":79.135,"l":76.25,"n":127803,"o":76.54,"t":"2025-08-22T04:00:00Z","v":10985948,"vw":78.417698},{"c":79.17,"h":80.165,"l":78.39,"n":127796,"o":78.47,"t":"2025-08-25T04:00:00Z","v":12488938,"vw":79.457559},{"c":78.65,"h":79.48,"l":78.38,"n":83936,"o":78.995,"t":"2025-08-26T04:00:00Z","v":6874765,"vw":78.740193},{"c":78.06,"h":79.51,"l":77.65,"n":104606,"o":78.96,"t":"2025-08-27T04:00:00Z","v":12636742,"vw":78.207543},{"c":77.92,"h":78.66,"l":77.725,"n":84639,"o":78.58,"t":"2025-08-28T04:00:00Z","v":7478609,"vw":78.076172},{"c":77.37,"h":79.13,"l":77.12,"n":121627,"o":77.75,"t":"2025-08-29T04:00:00Z","v":14205122,"vw":77.587007},{"c":74.29,"h":76.05,"l":74,"n":131325,"o":75.64,"t":"2025-09-02T04:00:00Z","v":15078709,"vw":74.598313},{"c":74.74,"h":75.18,"l":73.91,"n":91366,"o":74.4,"t":"2025-09-03T04:00:00Z","v":8300061,"vw":74.689296},{"c":75.35,"h":75.77,"l":74.51,"n":102085,"o":74.75,"t":"2025-09-04T04:00:00Z","v":11096158,"vw":75.298864},{"c":73.91,"h":75.41,"l":73.63,"n":152681,"o":74.8,"t":"2025-09-05T04:00:00Z","v":13757896,"vw":74.203826},{"c":74.15,"h":74.58,"l":73.71,"n":108302,"o":74.26,"t":"2025-09-08T04:00:00Z","v":13793260,"vw":74.171044},{"c":73.6,"h":74.55,"l":73.05,"n":103453,"o":73.99,"t":"2025-09-09T04:00:00Z","v":8740157,"vw":73.54607},{"c":74.25,"h":75.46,"l":73.33,"n":118254,"o":75.245,"t":"2025-09-10T04:00:00Z","v":11359274,"vw":74.17087},{"c":74.33,"h":75.53,"l":74.01,"n":116674,"o":74.41,"t":"2025-09-11T04:00:00Z","v":9800401,"vw":74.538562},{"c":73,"h":74.28,"l":71.93,"n":138541,"o":74.24,"t":"2025-09-12T04:00:00Z","v":11806044,"vw":72.804247},{"c":73.03,"h":73.209,"l":72.575,"n":114488,"o":73.18,"t":"2025-09-15T04:00:00Z","v":10323751,"vw":72.969467},{"c":72.75,"h":73.375,"l":72.09,"n":99720,"o":72.8,"t":"2025-09-16T04:00:00Z","v":8813556,"vw":72.608331},{"c":72.31,"h":73.32,"l":71.61,"n":126169,"o":73.065,"t":"2025-09-17T04:00:00Z","v":11108702,"vw":72.42558},{"c":72.1,"h":73.6,"l":71.63,"n":143319,"o":73.435,"t":"2025-09-18T04:00:00Z","v":14918287,"vw":72.15565},{"c":70.89,"h":72.25,"l":70.74,"n":189541,"o":72.01,"t":"2025-09-19T04:00:00Z","v":33415575,"vw":71.040818},{"c":71.28,"h":72.4899,"l":70.425,"n":134759,"o":70.785,"t":"2025-09-22T04:00:00Z","v":12336264,"vw":71.584419},{"c":70.93,"h":72.42,"l":70.73,"n":114999,"o":71.57,"t":"2025-09-23T04:00:00Z","v":10432417,"vw":71.398337},{"c":71.22,"h":71.53,"l":70.45,"n":102742,"o":70.67,"t":"2025-09-24T04:00:00Z","v":10024485,"vw":71.041031},{"c":69.24,"h":71.16,"l":69.0515,"n":150851,"o":71.16,"t":"2025-09-25T04:00:00Z","v":13075284,"vw":69.557226},{"c":69.31,"h":69.44,"l":68.03,"n":166883,"o":69.38,"t":"2025-09-26T04:00:00Z","v":15627552,"vw":68.921527},{"c":69.55,"h":69.96,"l":68.74,"n":161625,"o":69.77,"t":"2025-09-29T04:00:00Z","v":18479281,"vw":69.364711},{"c":69.73,"h":70.2066,"l":68.82,"n":344514,"o":70.07,"t":"2025-09-30T04:00:00Z","v":40567682,"vw":69.43482},{"c":74.2,"h":74.69,"l":71.61,"n":482124,"o":74.345,"t":"2025-10-01T04:00:00Z","v":57921886,"vw":73.336779},{"c":74.57,"h":76.97,"l":73.88,"n":268816,"o":75,"t":"2025-10-02T04:00:00Z","v":26254376,"vw":75.222457},{"c":71.93,"h":74.78,"l":71.92,"n":200172,"o":74.78,"t":"2025-10-03T04:00:00Z","v":18794866,"vw":72.721533},{"c":71.17,"h":72.39,"l":71.01,"n":161958,"o":72.02,"t":"2025-10-06T04:00:00Z","v":14039587,"vw":71.431566},{"c":68.91,"h":71.58,"l":68.9,"n":190509,"o":71.23,"t":"2025-10-07T04:00:00Z","v":17367985,"vw":69.531959},{"c":69.09,"h":69.426,"l":68.665,"n":141577,"o":68.91,"t":"2025-10-08T04:00:00Z","v":13051753,"vw":68.989044},{"c":68.06,"h":69.655,"l":67.89,"n":145247,"o":69.55,"t":"2025-10-09T04:00:00Z","v":13410879,"vw":68.617732},{"c":65.22,"h":68.49,"l":64.88,"n":236995,"o":68.18,"t":"2025-10-10T04:00:00Z","v":18806071,"vw":66.109201},{"c":67.38,"h":67.52,"l":65.5475,"n":147962,"o":65.7,"t":"2025-10-13T04:00:00Z","v":13191246,"vw":66.619899},{"c":67.64,"h":68,"l":66.06,"n":116544,"o":66.47,"t":"2025-10-14T04:00:00Z","v":9483677,"vw":67.285353},{"c":68.46,"h":69.53,"l":68.13,"n":144119,"o":68.58,"t":"2025-10-15T04:00:00Z","v":13001479,"vw":68.712498},{"c":66.84,"h":69.04,"l":66.58,"n":140361,"o":68.6,"t":"2025-10-16T04:00:00Z","v":15349738,"vw":67.306197},{"c":67.37,"h":67.77,"l":66.32,"n":115171,"o":66.63,"t":"2025-10-17T04:00:00Z","v":10054043,"vw":67.270058},{"c":67.62,"h":68.175,"l":67.47,"n":100070,"o":67.56,"t":"2025-10-20T04:00:00Z","v":9669999,"vw":67.811185},{"c":68.36,"h":69.29,"l":67.41,"n":114092,"o":67.75,"t":"2025-10-21T04:00:00Z","v":9659185,"vw":68.629558},{"c":69.08,"h":69.36,"l":67.96,"n":104731,"o":68.22,"t":"2025-10-22T04:00:00Z","v":8096127,"vw":68.905671},{"c":69.68,"h":69.885,"l":68.74,"n":105858,"o":69.09,"t":"2025-10-23T04:00:00Z","v":9124913,"vw":69.538445},{"c":69.11,"h":70.08,"l":68.91,"n":96671,"o":69.71,"t":"2025-10-24T04:00:00Z","v":7102711,"vw":69.275914},{"c":68.59,"h":70.44,"l":68.26,"n":128499,"o":70.035,"t":"2025-10-27T04:00:00Z","v":9838015,"vw":68.813236},{"c":67.43,"h":68.61,"l":67.05,"n":140115,"o":68.11,"t":"2025-10-28T04:00:00Z","v":11262395,"vw":67.588121},{"c":65.35,"h":67.19,"l":64.95,"n":167730,"o":67.01,"t":"2025-10-29T04:00:00Z","v":15143126,"vw":65.881711},{"c":64.9,"h":66,"l":64.574,"n":147448,"o":65.18,"t":"2025-10-30T04:00:00Z","v":13895231,"vw":65.246671},{"c":64.59,"h":65.25,"l":64.25,"n":169090,"o":65,"t":"2025-10-31T04:00:00Z","v":17822510,"vw":64.654405},{"c":62.65,"h":64.85,"l":62.34,"n":197233,"o":64.72,"t":"2025-11-03T05:00:00Z","v":22633317,"vw":62.956898},{"c":61.23,"h":62.59,"l":61.12,"n":162527,"o":62.42,"t":"2025-11-04T05:00:00Z","v":13725428,"vw":61.545452},{"c":62.11,"h":62.85,"l":60.855,"n":202933,"o":61.28,"t":"2025-11-05T05:00:00Z","v":20979812,"vw":61.897425},{"c":61.89,"h":62.48,"l":61.665,"n":150941,"o":61.88,"t":"2025-11-06T05:00:00Z","v":15164633,"vw":62.006464},{"c":61.09,"h":62.18,"l":60.29,"n":166447,"o":61.74,"t":"2025-11-07T05:00:00Z","v":15504763,"vw":61.002017},{"c":60.8,"h":62.09,"l":60.49,"n":137647,"o":61.75,"t":"2025-11-10T05:00:00Z","v":13063059,"vw":60.922299},{"c":63.15,"h":63.6,"l":61.24,"n":186206,"o":61.73,"t":"2025-11-11T05:00:00Z","v":17646388,"vw":62.855204},{"c":64.2,"h":65.19,"l":63.74,"n":173033,"o":64.1,"t":"2025-11-12T05:00:00Z","v":14812195,"vw":64.38409},{"c":66.03,"h":66.255,"l":64.88,"n":224486,"o":65.71,"t":"2025-11-13T05:00:00Z","v":21923604,"vw":65.736727},{"c":64.17,"h":65.06,"l":63.75,"n":184771,"o":64.935,"t":"2025-11-14T05:00:00Z","v":17760099,"vw":64.272616},{"c":62.9,"h":63.54,"l":62.26,"n":157547,"o":63.07,"t":"2025-11-17T05:00:00Z","v":17064691,"vw":62.961944},{"c":62.49,"h":62.76,"l":61.68,"n":137226,"o":62.4,"t":"2025-11-18T05:00:00Z","v":14614639,"vw":62.379099},{"c":62.64,"h":63.215,"l":62.01,"n":127534,"o":62.425,"t":"2025-11-19T05:00:00Z","v":11732125,"vw":62.689254},{"c":61.43,"h":63.83,"l":61.41,"n":150007,"o":62.95,"t":"2025-11-20T05:00:00Z","v":13886596,"vw":62.444281},{"c":62.8,"h":63.495,"l":61.54,"n":126807,"o":62.01,"t":"2025-11-21T05:00:00Z","v":12476917,"vw":62.666962},{"c":61.93,"h":63.07,"l":61.93,"n":124955,"o":62.51,"t":"2025-11-24T05:00:00Z","v":16681656,"vw":62.29643},{"c":63.68,"h":64.12,"l":61.87,"n":123461,"o":62.34,"t":"2025-11-25T05:00:00Z","v":11527157,"vw":63.638776},{"c":64.33,"h":64.865,"l":62.97,"n":114827,"o":63.5,"t":"2025-11-26T05:00:00Z","v":13790955,"vw":64.400346},{"c":64.63,"h":64.78,"l":63.97,"n":61400,"o":64.47,"t":"2025-11-28T05:00:00Z","v":4941353,"vw":64.550819},{"c":65.39,"h":65.99,"l":63.58,"n":130218,"o":63.77,"t":"2025-12-01T05:00:00Z","v":12047278,"vw":65.395557},{"c":64.93,"h":65.47,"l":64.58,"n":103748,"o":65.45,"t":"2025-12-02T05:00:00Z","v":9051181,"vw":64.983245},{"c":65.65,"h":66.655,"l":64.98,"n":121619,"o":65.08,"t":"2025-12-03T05:00:00Z","v":12028291,"vw":65.972294},{"c":65.69,"h":66.1,"l":65.01,"n":110660,"o":65.6,"t":"2025-12-04T05:00:00Z","v":10619498,"vw":65.678936},{"c":65.86,"h":66.08,"l":64.88,"n":125362,"o":65.7,"t":"2025-12-05T05:00:00Z","v":10917935,"vw":65.711045},{"c":63.54,"h":65.8,"l":63.265,"n":144722,"o":65.6,"t":"2025-12-08T05:00:00Z","v":12867334,"vw":63.987894},{"c":63.33,"h":63.95,"l":62.972,"n":100704,"o":63.51,"t":"2025-12-09T05:00:00Z","v":9300188,"vw":63.51031},{"c":65.79,"h":66.15,"l":63.764,"n":154893,"o":63.98,"t":"2025-12-10T05:00:00Z","v":20302074,"vw":65.37664},{"c":67.74,"h":67.815,"l":65.56,"n":151409,"o":65.83,"t":"2025-12-11T05:00:00Z","v":16153544,"vw":67.047982},{"c":67.47,"h":69.1364,"l":67.12,"n":165569,"o":68.17,"t":"2025-12-12T05:00:00Z","v":14829228,"vw":67.740739},{"c":67.78,"h":68.35,"l":66.69,"n":156327,"o":67.405,"t":"2025-12-15T05:00:00Z","v":15287494,"vw":67.635495},{"c":67.12,"h":68.2,"l":66.74,"n":141998,"o":67.29,"t":"2025-12-16T05:00:00Z","v":16376671,"vw":67.310274},{"c":65.69,"h":66.83,"l":65.6205,"n":138318,"o":66.56,"t":"2025-12-17T05:00:00Z","v":13205492,"vw":66.028095},{"c":65.63,"h":67,"l":65.4,"n":312995,"o":66.01,"t":"2025-12-18T05:00:00Z","v":35650016,"vw":66.114257},{"c":58.71,"h":60.38,"l":58.22,"n":659537,"o":59.2,"t":"2025-12-19T05:00:00Z","v":108652694,"vw":58.998296},{"c":57.22,"h":59.08,"l":57.14,"n":322840,"o":58.99,"t":"2025-12-22T05:00:00Z","v":38695933,"vw":57.674552},{"c":57.34,"h":57.5954,"l":56.99,"n":194725,"o":57.18,"t":"2025-12-23T05:00:00Z","v":23276740,"vw":57.250197},{"c":60,"h":60.58,"l":58.8801,"n":271806,"o":58.8801,"t":"2025-12-24T05:00:00Z","v":36073251,"vw":59.959415},{"c":60.93,"h":60.93,"l":59.86,"n":195705,"o":60,"t":"2025-12-26T05:00:00Z","v":22303556,"vw":60.415126},{"c":61.21,"h":61.75,"l":60.51,"n":174217,"o":60.54,"t":"2025-12-29T05:00:00Z","v":18062104,"vw":61.073959},{"c":61.19,"h":61.3,"l":60.64,"n":134281,"o":61.3,"t":"2025-12-30T05:00:00Z","v":13507849,"vw":61.051688},{"c":63.71,"h":64.2,"l":61.9187,"n":286478,"o":62.25,"t":"2025-12-31T05:00:00Z","v":35457432,"vw":63.390854},{"c":63.28,"h":64.13,"l":62.55,"n":205248,"o":64,"t":"2026-01-02T05:00:00Z","v":22284069,"vw":63.199987},{"c":64.53,"h":65.37,"l":63.39,"n":243573,"o":63.735,"t":"2026-01-05T05:00:00Z","v":23460986,"vw":64.73106},{"c":65.35,"h":65.425,"l":63.41,"n":194354,"o":64.06,"t":"2026-01-06T05:00:00Z","v":19973192,"vw":64.342131},{"c":63.22,"h":65.6124,"l":63.19,"n":189299,"o":65.52,"t":"2026-01-07T05:00:00Z","v":18284106,"vw":63.684128},{"c":65.26,"h":65.735,"l":61.7,"n":207456,"o":62.175,"t":"2026-01-08T05:00:00Z","v":21573898,"vw":64.362697},{"c":65.92,"h":66.54,"l":64.4,"n":196848,"o":65.11,"t":"2026-01-09T05:00:00Z","v":18470385,"vw":65.648903},{"c":65.64,"h":66.34,"l":64.24,"n":157118,"o":65.25,"t":"2026-01-12T05:00:00Z","v":13901080,"vw":65.545157},{"c":66.3,"h":67.08,"l":65.85,"n":155946,"o":66.25,"t":"2026-01-13T05:00:00Z","v":13685222,"vw":66.433379},{"c":65.57,"h":67.13,"l":65.039,"n":177583,"o":66.29,"t":"2026-01-14T05:00:00Z","v":15939097,"vw":65.900817},{"c":64.59,"h":65.76,"l":64.21,"n":147048,"o":65.76,"t":"2026-01-15T05:00:00Z","v":13295272,"vw":64.662551},{"c":64.38,"h":64.59,"l":63.6801,"n":123031,"o":64.39,"t":"2026-01-16T05:00:00Z","v":15902994,"vw":64.196365},{"c":63.63,"h":64.58,"l":63.015,"n":198917,"o":63.49,"t":"2026-01-20T05:00:00Z","v":20406026,"vw":63.766248},{"c":65.41,"h":65.42,"l":63.61,"n":165917,"o":63.88,"t":"2026-01-21T05:00:00Z","v":17166435,"vw":64.716985},{"c":65.46,"h":66.55,"l":65.25,"n":132117,"o":65.41,"t":"2026-01-22T05:00:00Z","v":11853715,"vw":65.699439},{"c":65.04,"h":65.45,"l":64.4401,"n":120912,"o":65.25,"t":"2026-01-23T05:00:00Z","v":11243941,"vw":64.819412},{"c":64.99,"h":65.635,"l":64.775,"n":141533,"o":64.81,"t":"2026-01-26T05:00:00Z","v":14765926,"vw":65.148155},{"c":63.09,"h":64.83,"l":62.88,"n":154686,"o":64.75,"t":"2026-01-27T05:00:00Z","v":13536675,"vw":63.543317},{"c":62.24,"h":63.48,"l":61.97,"n":126052,"o":63.05,"t":"2026-01-28T05:00:00Z","v":10363629,"vw":62.553769},{"c":62.6,"h":62.94,"l":61.46,"n":138277,"o":61.93,"t":"2026-01-29T05:00:00Z","v":12739412,"vw":62.318881},{"c":61.81,"h":62.52,"l":61.015,"n":140909,"o":62.24,"t":"2026-01-30T05:00:00Z","v":14309230,"vw":61.682601},{"c":62.18,"h":62.565,"l":61.15,"n":130245,"o":61.66,"t":"2026-02-02T05:00:00Z","v":11006256,"vw":61.964061},{"c":60.93,"h":62.53,"l":60.43,"n":169389,"o":61.775,"t":"2026-02-03T05:00:00Z","v":17322111,"vw":61.271829},{"c":64.22,"h":64.41,"l":61.505,"n":202760,"o":61.72,"t":"2026-02-04T05:00:00Z","v":20957681,"vw":63.461691},{"c":62.7,"h":64.58,"l":62.09,"n":160775,"o":64.19,"t":"2026-02-05T05:00:00Z","v":12506222,"vw":62.708181},{"c":63.92,"h":64.24,"l":63,"n":154780,"o":63.01,"t":"2026-02-06T05:00:00Z","v":11961509,"vw":63.744654},{"c":62.41,"h":63.91,"l":62.37,"n":135821,"o":63.565,"t":"2026-02-09T05:00:00Z","v":12920803,"vw":62.799984},{"c":63.04,"h":64.19,"l":62.29,"n":148164,"o":63,"t":"2026-02-10T05:00:00Z","v":13003437,"vw":63.310618},{"c":62.35,"h":64.005,"l":61.675,"n":154616,"o":63.9,"t":"2026-02-11T05:00:00Z","v":15511935,"vw":62.361904},{"c":61.1,"h":62.7201,"l":60.845,"n":157107,"o":62.33,"t":"2026-02-12T05:00:00Z","v":13602427,"vw":61.567206},{"c":63.13,"h":63.375,"l":61.59,"n":183942,"o":61.59,"t":"2026-02-13T05:00:00Z","v":20180904,"vw":62.884173},{"c":64.82,"h":64.82,"l":62.94,"n":136766,"o":62.94,"t":"2026-02-17T05:00:00Z","v":12347499,"vw":64.118806},{"c":65.55,"h":66.15,"l":64.31,"n":128986,"o":64.31,"t":"2026-02-18T05:00:00Z","v":11211459,"vw":65.469701},{"c":65.61,"h":65.835,"l":64.25,"n":125169,"o":65.2,"t":"2026-02-19T05:00:00Z","v":10778302,"vw":65.094628},{"c":65.4,"h":68.49,"l":63.33,"n":258868,"o":65.3,"t":"2026-02-20T05:00:00Z","v":33436805,"vw":65.477274},{"c":63.09,"h":64.97,"l":62.05,"n":183601,"o":64.6,"t":"2026-02-23T05:00:00Z","v":17757476,"vw":62.860638},{"c":64.09,"h":64.7,"l":62.6,"n":138546,"o":63.28,"t":"2026-02-24T05:00:00Z","v":14302130,"vw":64.090522},{"c":63.4,"h":64.22,"l":63.26,"n":111175,"o":63.89,"t":"2026-02-25T05:00:00Z","v":9507214,"vw":63.512133},{"c":63.95,"h":65.055,"l":63.775,"n":128533,"o":64.21,"t":"2026-02-26T05:00:00Z","v":10325012,"vw":64.272004},{"c":62.18,"h":62.72,"l":61.5201,"n":177140,"o":62.72,"t":"2026-02-27T05:00:00Z","v":18025044,"vw":62.046602},{"c":61.01,"h":61.53,"l":59.14,"n":170436,"o":59.9,"t":"2026-03-02T05:00:00Z","v":15343909,"vw":60.717118},{"c":59.39,"h":60.11,"l":58.62,"n":187921,"o":59.44,"t":"2026-03-03T05:00:00Z","v":17445507,"vw":59.357616},{"c":58.64,"h":59.49,"l":58.61,"n":167845,"o":59.19,"t":"2026-03-04T05:00:00Z","v":15979434,"vw":58.816974},{"c":58.02,"h":58.7899,"l":57.43,"n":199047,"o":58.6,"t":"2026-03-05T05:00:00Z","v":22048632,"vw":57.881968},{"c":57.01,"h":57.55,"l":56.76,"n":182419,"o":57.47,"t":"2026-03-06T05:00:00Z","v":16329629,"vw":57.062653},{"c":56.53,"h":56.705,"l":55.39,"n":198476,"o":55.74,"t":"2026-03-09T04:00:00Z","v":18061845,"vw":55.961094},{"c":56.08,"h":57.235,"l":55.8,"n":163759,"o":56.7,"t":"2026-03-10T04:00:00Z","v":15713847,"vw":56.37383},{"c":55.7,"h":57.6,"l":55.41,"n":202894,"o":57.6,"t":"2026-03-11T04:00:00Z","v":20252680,"vw":56.095898},{"c":54.13,"h":55.46,"l":54.03,"n":208754,"o":55.28,"t":"2026-03-12T04:00:00Z","v":18620975,"vw":54.457666},{"c":53.98,"h":54.87,"l":53.74,"n":160788,"o":54.34,"t":"2026-03-13T04:00:00Z","v":14384796,"vw":54.084007},{"c":54.79,"h":55.07,"l":53.98,"n":145145,"o":54.265,"t":"2026-03-16T04:00:00Z","v":13122570,"vw":54.717289},{"c":55.12,"h":55.68,"l":55,"n":110775,"o":55.45,"t":"2026-03-17T04:00:00Z","v":9867518,"vw":55.278694},{"c":53.47,"h":54.9599,"l":53.26,"n":176683,"o":54.5,"t":"2026-03-18T04:00:00Z","v":16869294,"vw":53.802152},{"c":53.44,"h":53.63,"l":52.59,"n":134118,"o":52.895,"t":"2026-03-19T04:00:00Z","v":12314637,"vw":53.160757},{"c":52.37,"h":53.61,"l":52.175,"n":145947,"o":52.94,"t":"2026-03-20T04:00:00Z","v":19573379,"vw":52.659426},{"c":52.71,"h":53.56,"l":52.53,"n":157391,"o":53.2791,"t":"2026-03-23T04:00:00Z","v":15249587,"vw":52.988178},{"c":53.49,"h":54.08,"l":52.27,"n":130005,"o":52.36,"t":"2026-03-24T04:00:00Z","v":12079891,"vw":53.514248},{"c":52.98,"h":54.22,"l":52.56,"n":145894,"o":53.76,"t":"2026-03-25T04:00:00Z","v":13435000,"vw":53.070349},{"c":52.07,"h":53.615,"l":51.87,"n":161910,"o":52.76,"t":"2026-03-26T04:00:00Z","v":14496018,"vw":52.446515},{"c":51.37,"h":52.11,"l":51.2,"n":147506,"o":51.71,"t":"2026-03-27T04:00:00Z","v":13085610,"vw":51.53254},{"c":51.24,"h":52.185,"l":50.95,"n":175261,"o":51.43,"t":"2026-03-30T04:00:00Z","v":16876498,"vw":51.510507},{"c":52.82,"h":53.11,"l":51.685,"n":301934,"o":51.93,"t":"2026-03-31T04:00:00Z","v":36428771,"vw":52.559627},{"c":44.63,"h":46.83,"l":44.56,"n":774692,"o":46.555,"t":"2026-04-01T04:00:00Z","v":114246903,"vw":45.288224},{"c":44.19,"h":44.3399,"l":43.17,"n":390306,"o":43.76,"t":"2026-04-02T04:00:00Z","v":63254859,"vw":43.769747},{"c":44.03,"h":44.3799,"l":43.56,"n":224466,"o":44.16,"t":"2026-04-06T04:00:00Z","v":27011421,"vw":43.942271},{"c":42.69,"h":43.87,"l":42.36,"n":302734,"o":43.7,"t":"2026-04-07T04:00:00Z","v":38263644,"vw":42.742159},{"c":43.13,"h":44.3,"l":42.76,"n":240143,"o":43.91,"t":"2026-04-08T04:00:00Z","v":29471498,"vw":43.304405},{"c":44,"h":44.22,"l":42.72,"n":197934,"o":43.22,"t":"2026-04-09T04:00:00Z","v":24155086,"vw":43.62819},{"c":42.62,"h":43.96,"l":42.4,"n":205533,"o":43.825,"t":"2026-04-10T04:00:00Z","v":26104469,"vw":42.853645},{"c":42.91,"h":42.98,"l":42.09,"n":168935,"o":42.23,"t":"2026-04-13T04:00:00Z","v":21245688,"vw":42.587923},{"c":44.2,"h":44.21,"l":42.95,"n":187809,"o":42.99,"t":"2026-04-14T04:00:00Z","v":22561200,"vw":43.700446},{"c":45.44,"h":45.9,"l":44.705,"n":250475,"o":45.085,"t":"2026-04-15T04:00:00Z","v":31532757,"vw":45.485394},{"c":45.7,"h":46.49,"l":45.55,"n":189888,"o":45.8,"t":"2026-04-16T04:00:00Z","v":21774821,"vw":45.996868},{"c":46.03,"h":46.78,"l":45.78,"n":228301,"o":46.38,"t":"2026-04-17T04:00:00Z","v":31299086,"vw":46.099257},{"c":46.48,"h":46.56,"l":45.57,"n":169342,"o":45.98,"t":"2026-04-20T04:00:00Z","v":19008743,"vw":46.166132},{"c":46.39,"h":46.97,"l":45.925,"n":188495,"o":46.77,"t":"2026-04-21T04:00:00Z","v":22202173,"vw":46.483128},{"c":45.68,"h":46.945,"l":45.5,"n":177641,"o":46.31,"t":"2026-04-22T04:00:00Z","v":17993934,"vw":45.9939},{"c":44.78,"h":45.75,"l":44.24,"n":169329,"o":45.58,"t":"2026-04-23T04:00:00Z","v":17466743,"vw":44.830268},{"c":44.69,"h":45.42,"l":44.59,"n":147188,"o":44.98,"t":"2026-04-24T04:00:00Z","v":15892858,"vw":44.901237},{"c":45.14,"h":45.41,"l":44.49,"n":129663,"o":44.6,"t":"2026-04-27T04:00:00Z","v":14588504,"vw":45.130538},{"c":45.03,"h":45.709,"l":44.7514,"n":129143,"o":45.38,"t":"2026-04-28T04:00:00Z","v":12433261,"vw":45.008151},{"c":44.39,"h":45.16,"l":44.15,"n":136503,"o":44.92,"t":"2026-04-29T04:00:00Z","v":13337868,"vw":44.408697},{"c":44.36,"h":44.81,"l":43.51,"n":166847,"o":44.09,"t":"2026-04-30T04:00:00Z","v":21687782,"vw":44.200332},{"c":44.4,"h":44.96,"l":44.2201,"n":123269,"o":44.82,"t":"2026-05-01T04:00:00Z","v":11570869,"vw":44.483659},{"c":43.09,"h":44.339,"l":43.09,"n":177194,"o":44.19,"t":"2026-05-04T04:00:00Z","v":33279657,"vw":43.512731},{"c":43.06,"h":43.3,"l":42.65,"n":156650,"o":43.04,"t":"2026-05-05T04:00:00Z","v":18598644,"vw":42.969069},{"c":43.88,"h":44.07,"l":43.195,"n":173771,"o":43.63,"t":"2026-05-06T04:00:00Z","v":19415153,"vw":43.613092},{"c":44.41,"h":44.64,"l":44.01,"n":160759,"o":44.05,"t":"2026-05-07T04:00:00Z","v":17185106,"vw":44.377129},{"c":44.14,"h":44.66,"l":43.8,"n":163874,"o":44.26,"t":"2026-05-08T04:00:00Z","v":17372858,"vw":44.182519},{"c":42.39,"h":44.065,"l":42.39,"n":219824,"o":44.065,"t":"2026-05-11T04:00:00Z","v":24876785,"vw":42.783799},{"c":42.35,"h":42.51,"l":42.06,"n":170625,"o":42.3,"t":"2026-05-12T04:00:00Z","v":21279850,"vw":42.312715},{"c":42.34,"h":42.61,"l":41.7,"n":179835,"o":42.2,"t":"2026-05-13T04:00:00Z","v":21333611,"vw":42.189512},{"c":42.02,"h":42.83,"l":41.99,"n":161762,"o":42.555,"t":"2026-05-14T04:00:00Z","v":19154561,"vw":42.283951},{"c":41.88,"h":42.775,"l":41.835,"n":175909,"o":42,"t":"2026-05-15T04:00:00Z","v":26180018,"vw":42.208901},{"c":42.57,"h":42.7499,"l":41.35,"n":163216,"o":41.88,"t":"2026-05-18T04:00:00Z","v":18702933,"vw":42.302813},{"c":42.42,"h":43.2,"l":41.812,"n":175752,"o":42.6,"t":"2026-05-19T04:00:00Z","v":22964838,"vw":42.611552},{"c":44.19,"h":44.28,"l":41.83,"n":203220,"o":42.21,"t":"2026-05-20T04:00:00Z","v":27067476,"vw":43.531032},{"c":44.39,"h":44.74,"l":43.16,"n":155418,"o":43.89,"t":"2026-05-21T04:00:00Z","v":18435033,"vw":44.033612},{"c":44.67,"h":44.72,"l":44.21,"n":138203,"o":44.56,"t":"2026-05-22T04:00:00Z","v":14912524,"vw":44.529812},{"c":44.94,"h":44.95,"l":44.1,"n":160057,"o":44.7,"t":"2026-05-26T04:00:00Z","v":18676385,"vw":44.665767},{"c":45.98,"h":46.59,"l":45.67,"n":205261,"o":45.7126,"t":"2026-05-27T04:00:00Z","v":24259716,"vw":46.079204},{"c":47.37,"h":47.645,"l":45.56,"n":215939,"o":45.97,"t":"2026-05-28T04:00:00Z","v":22879937,"vw":47.17737},{"c":46.23,"h":47.2,"l":46.08,"n":202220,"o":47.11,"t":"2026-05-29T04:00:00Z","v":38957374,"vw":46.402971},{"c":45.93,"h":46.275,"l":45.05,"n":192588,"o":45.515,"t":"2026-06-01T04:00:00Z","v":26894130,"vw":45.717572},{"c":43.73,"h":45.78,"l":43.51,"n":235945,"o":45.78,"t":"2026-06-02T04:00:00Z","v":28354650,"vw":43.989476},{"c":43.81,"h":43.99,"l":43.16,"n":168342,"o":43.65,"t":"2026-06-03T04:00:00Z","v":18947973,"vw":43.587554},{"c":43.62,"h":44.7,"l":43.13,"n":163820,"o":44.5,"t":"2026-06-04T04:00:00Z","v":17358655,"vw":43.60028},{"c":42.98,"h":43.735,"l":42.79,"n":172555,"o":43.3,"t":"2026-06-05T04:00:00Z","v":18414271,"vw":43.092246},{"c":43.23,"h":43.855,"l":42.65,"n":153117,"o":43.06,"t":"2026-06-08T04:00:00Z","v":18199603,"vw":43.321684},{"c":44.65,"h":45.275,"l":43.27,"n":222467,"o":43.52,"t":"2026-06-09T04:00:00Z","v":21480385,"vw":44.630587},{"c":43.96,"h":44.5799,"l":43.31,"n":150997,"o":43.77,"t":"2026-06-10T04:00:00Z","v":15341866,"vw":44.08439},{"c":45.96,"h":45.98,"l":44.22,"n":173007,"o":44.52,"t":"2026-06-11T04:00:00Z","v":16653411,"vw":45.096027},{"c":44.93,"h":46.31,"l":44.85,"n":177564,"o":46.29,"t":"2026-06-12T04:00:00Z","v":16531534,"vw":45.284426},{"c":45.2,"h":46.092,"l":45.085,"n":148572,"o":45.355,"t":"2026-06-15T04:00:00Z","v":14352632,"vw":45.371684},{"c":45.04,"h":46.1,"l":45,"n":137875,"o":45.505,"t":"2026-06-16T04:00:00Z","v":19597569,"vw":45.341683},{"c":44.19,"h":45.85,"l":44.16,"n":170544,"o":44.9,"t":"2026-06-17T04:00:00Z","v":20865776,"vw":44.852641},{"c":45.2,"h":45.705,"l":44.24,"n":154154,"o":44.41,"t":"2026-06-18T04:00:00Z","v":32326221,"vw":45.124299},{"c":43.19,"h":44.91,"l":43.14,"n":209318,"o":44.62,"t":"2026-06-22T04:00:00Z","v":25873586,"vw":43.51144},{"c":42.38,"h":43.19,"l":42.32,"n":202526,"o":42.39,"t":"2026-06-23T04:00:00Z","v":31524528,"vw":42.619553},{"c":41.82,"h":42.33,"l":41.31,"n":232657,"o":42.035,"t":"2026-06-24T04:00:00Z","v":34391725,"vw":41.857589},{"c":40.9,"h":41.8551,"l":40.44,"n":208359,"o":41.8,"t":"2026-06-25T04:00:00Z","v":29259517,"vw":41.055522},{"c":40.75,"h":41.47,"l":40,"n":229372,"o":40.07,"t":"2026-06-26T04:00:00Z","v":33977859,"vw":40.803306},{"c":41.48,"h":41.685,"l":40.7703,"n":231513,"o":41.14,"t":"2026-06-29T04:00:00Z","v":27833281,"vw":41.289637},{"c":41.05,"h":41.635,"l":40.89,"n":470188,"o":41.38,"t":"2026-06-30T04:00:00Z","v":73899039,"vw":41.264446},{"c":43.06,"h":43.28,"l":40.11,"n":505536,"o":41.4,"t":"2026-07-01T04:00:00Z","v":80196195,"vw":42.322076},{"c":44.09,"h":45.035,"l":43.6,"n":250934,"o":44.11,"t":"2026-07-02T04:00:00Z","v":34272509,"vw":44.145148},{"c":43.34,"h":44.11,"l":41.84,"n":191093,"o":43.9,"t":"2026-07-06T04:00:00Z","v":21988854,"vw":42.885224},{"c":43.21,"h":44.04,"l":42.88,"n":134690,"o":43.72,"t":"2026-07-07T04:00:00Z","v":17791258,"vw":43.300473},{"c":42.89,"h":43.255,"l":42.07,"n":152111,"o":42.7,"t":"2026-07-08T04:00:00Z","v":21107659,"vw":42.667649},{"c":42.78,"h":43.06,"l":42.13,"n":123923,"o":42.69,"t":"2026-07-09T04:00:00Z","v":19652921,"vw":42.658962},{"c":44.37,"h":44.63,"l":43.06,"n":163043,"o":43.42,"t":"2026-07-10T04:00:00Z","v":23319912,"vw":44.240525},{"c":43.76,"h":44.9,"l":43.672,"n":132144,"o":44.76,"t":"2026-07-13T04:00:00Z","v":13672511,"vw":44.188829},{"c":42.86,"h":44.492,"l":42.47,"n":132721,"o":44.31,"t":"2026-07-14T04:00:00Z","v":13096385,"vw":43.039958},{"c":42.77,"h":43.58,"l":42.48,"n":135784,"o":43,"t":"2026-07-15T04:00:00Z","v":14394298,"vw":42.963243},{"c":44.57,"h":44.67,"l":42.9,"n":158484,"o":42.9,"t":"2026-07-16T04:00:00Z","v":15950576,"vw":44.195372},{"c":43.76,"h":44.98,"l":43.515,"n":143566,"o":44.52,"t":"2026-07-17T04:00:00Z","v":15831389,"vw":44.024675},{"c":43.47,"h":43.8362,"l":42.825,"n":117838,"o":43.8362,"t":"2026-07-20T04:00:00Z","v":11933435,"vw":43.247359},{"c":42.96,"h":43.56,"l":42.75,"n":108688,"o":43.06,"t":"2026-07-21T04:00:00Z","v":11864233,"vw":43.09473},{"c":42.21,"h":42.91,"l":41.57,"n":151785,"o":42.45,"t":"2026-07-22T04:00:00Z","v":18996237,"vw":42.109473},{"c":40.99,"h":42.08,"l":40.69,"n":165648,"o":41.8,"t":"2026-07-23T04:00:00Z","v":18162379,"vw":41.039636},{"c":41.7,"h":42.15,"l":40.885,"n":186387,"o":41.19,"t":"2026-07-24T04:00:00Z","v":26171719,"vw":41.714756},{"c":42.14,"h":42.6,"l":41.5801,"n":156698,"o":42.15,"t":"2026-07-27T04:00:00Z","v":17001845,"vw":42.048122},{"c":43.05,"h":43.27,"l":42.515,"n":188828,"o":42.75,"t":"2026-07-28T04:00:00Z","v":23609094,"vw":42.96244},{"c":43.22,"h":43.685,"l":42.4,"n":145489,"o":42.6,"t":"2026-07-29T04:00:00Z","v":15034431,"vw":42.949976},{"c":42.29,"h":42.5,"l":41.23,"n":165007,"o":42.5,"t":"2026-07-30T04:00:00Z","v":16983388,"vw":41.855435},{"c":41.71,"h":42.075,"l":41.49,"n":150242,"o":42.02,"t":"2026-07-31T04:00:00Z","v":22614418,"vw":41.76956},{"c":42.64,"h":43.205,"l":42.06,"n":145865,"o":42.57,"t":"2026-08-03T04:00:00Z","v":21335653,"vw":42.5322},{"c":41.53,"h":42.0899,"l":40.911,"n":226551,"o":41.35,"t":"2026-08-04T04:00:00Z","v":27800202,"vw":41.622009},{"c":42.45,"h":42.48,"l":41.36,"n":153222,"o":41.645,"t":"2026-08-05T04:00:00Z","v":22088078,"vw":41.99204},{"c":42,"h":42.64,"l":41.845,"n":128772,"o":42.515,"t":"2026-08-06T04:00:00Z","v":18151610,"vw":42.12993},{"c":41.7,"h":42.37,"l":41.61,"n":150083,"o":42.02,"t":"2026-08-07T04:00:00Z","v":22048437,"vw":41.878757},{"c":42.11,"h":42.23,"l":41.135,"n":141954,"o":41.7402,"t":"2026-08-10T04:00:00Z","v":21661293,"vw":41.789647},{"c":41.32,"h":41.53,"l":40.83,"n":205714,"o":41.48,"t":"2026-08-11T04:00:00Z","v":25542633,"vw":41.161896},{"c":40.51,"h":41.245,"l":40.45,"n":203837,"o":41.03,"t":"2026-08-12T04:00:00Z","v":28709254,"vw":40.667274},{"c":41.23,"h":41.47,"l":40.48,"n":162068,"o":40.74,"t":"2026-08-13T04:00:00Z","v":23645881,"vw":41.011775},{"c":40.73,"h":41.33,"l":40.71,"n":142330,"o":41.23,"t":"2026-08-14T04:00:00Z","v":23644549,"vw":40.883882},{"c":39.09,"h":40.6,"l":38.86,"n":371446,"o":40.35,"t":"2026-08-17T04:00:00Z","v":58626612,"vw":39.28868},{"c":40.06,"h":40.64,"l":39.225,"n":242590,"o":39.65,"t":"2026-08-18T04:00:00Z","v":39160109,"vw":40.009739},{"c":41.05,"h":41.305,"l":40.37,"n":169489,"o":40.525,"t":"2026-08-19T04:00:00Z","v":22011184,"vw":40.974429},{"c":40.21,"h":40.6351,"l":39.805,"n":145872,"o":40.49,"t":"2026-08-20T04:00:00Z","v":16657648,"vw":40.243743},{"c":40.76,"h":41.125,"l":40.24,"n":122910,"o":40.26,"t":"2026-08-21T04:00:00Z","v":14682064,"vw":40.727362},{"c":40.75,"h":41.34,"l":40.675,"n":135785,"o":41,"t":"2026-08-24T04:00:00Z","v":18845012,"vw":40.909554},{"c":39.48,"h":39.865,"l":39.03,"n":260300,"o":39.515,"t":"2026-08-25T04:00:00Z","v":41504366,"vw":39.496455},{"c":38.59,"h":39.4807,"l":38.4137,"n":256177,"o":39.4,"t":"2026-08-26T04:00:00Z","v":38543178,"vw":38.7408},{"c":38.44,"h":38.8,"l":38.17,"n":218485,"o":38.5,"t":"2026-08-27T04:00:00Z","v":36571246,"vw":38.441534},{"c":39.6,"h":39.76,"l":38.56,"n":180769,"o":38.71,"t":"2026-08-28T04:00:00Z","v":28425229,"vw":39.239639},{"c":39.06,"h":39.88,"l":39.03,"n":156553,"o":39.405,"t":"2026-08-31T04:00:00Z","v":23918228,"vw":39.206285},{"c":38.12,"h":38.565,"l":37.97,"n":181372,"o":38.36,"t":"2026-09-01T04:00:00Z","v":22235283,"vw":38.20974},{"c":38.24,"h":38.73,"l":38.01,"n":144861,"o":38.055,"t":"2026-09-02T04:00:00Z","v":20723108,"vw":38.364394},{"c":38.77,"h":38.93,"l":37.95,"n":150280,"o":38.52,"t":"2026-09-03T04:00:00Z","v":29590981,"vw":38.510265},{"c":38.4,"h":38.655,"l":37.98,"n":157602,"o":38.22,"t":"2026-09-04T04:00:00Z","v":20621540,"vw":38.315354},{"c":38.1,"h":38.74,"l":37.9,"n":222947,"o":38.52,"t":"2026-09-08T04:00:00Z","v":31649309,"vw":38.203421},{"c":37.35,"h":37.85,"l":36.85,"n":253011,"o":37.79,"t":"2026-09-09T04:00:00Z","v":41066589,"vw":37.301813},{"c":36.62,"h":37.16,"l":36.55,"n":200477,"o":36.96,"t":"2026-09-10T04:00:00Z","v":29955313,"vw":36.820007},{"c":36.8,"h":37.05,"l":36.62,"n":157140,"o":36.8,"t":"2026-09-11T04:00:00Z","v":19974265,"vw":36.846007},{"c":37.05,"h":37.41,"l":36.58,"n":179281,"o":36.755,"t":"2026-09-14T04:00:00Z","v":30498926,"vw":37.144658},{"c":36.22,"h":36.88,"l":36.17,"n":183880,"o":36.85,"t":"2026-09-15T04:00:00Z","v":29701004,"vw":36.347894},{"c":35.78,"h":36.51,"l":35.76,"n":174732,"o":36.375,"t":"2026-09-16T04:00:00Z","v":30702230,"vw":36.086359},{"c":36.36,"h":36.8,"l":35.72,"n":234417,"o":36.5,"t":"2026-09-17T04:00:00Z","v":45421107,"vw":36.160108},{"c":35.51,"h":36.68,"l":35.5,"n":229032,"o":36.27,"t":"2026-09-18T04:00:00Z","v":52039371,"vw":35.76893},{"c":36.1,"h":36.355,"l":35.35,"n":234258,"o":35.524,"t":"2026-09-21T04:00:00Z","v":42076047,"vw":35.924887},{"c":36.1,"h":37.035,"l":35.9401,"n":183231,"o":36.95,"t":"2026-09-22T04:00:00Z","v":31508104,"vw":36.254556},{"c":36.05,"h":36.62,"l":35.605,"n":210285,"o":36.42,"t":"2026-09-23T04:00:00Z","v":40563490,"vw":36.01626},{"c":35.99,"h":36.1399,"l":35.52,"n":187682,"o":36,"t":"2026-09-24T04:00:00Z","v":39134268,"vw":35.815414},{"c":35.75,"h":36.18,"l":35.2159,"n":209542,"o":35.25,"t":"2026-09-25T04:00:00Z","v":38209006,"vw":35.749824},{"c":36.39,"h":36.665,"l":35.4078,"n":217797,"o":35.46,"t":"2026-09-28T04:00:00Z","v":34437090,"vw":36.240196},{"c":35.84,"h":36.4276,"l":35.67,"n":183846,"o":36.34,"t":"2026-09-29T04:00:00Z","v":28966880,"vw":35.908556},{"c":35.4,"h":35.99,"l":35.155,"n":212769,"o":35.74,"t":"2026-09-30T04:00:00Z","v":38159339,"vw":35.549207},{"c":35.15,"h":36.235,"l":35.02,"n":560582,"o":35.45,"t":"2026-10-01T04:00:00Z","v":112422123,"vw":35.642533},{"c":33.87,"h":33.97,"l":31.97,"n":693009,"o":32.553,"t":"2026-10-02T04:00:00Z","v":142734189,"vw":33.253328},{"c":33.96,"h":34.12,"l":32.76,"n":348365,"o":33.82,"t":"2026-10-05T04:00:00Z","v":69587175,"vw":33.417641},{"c":34.61,"h":34.62,"l":33.5,"n":256686,"o":33.7,"t":"2026-10-06T04:00:00Z","v":50156834,"vw":34.21505},{"c":34.36,"h":34.53,"l":33.81,"n":187240,"o":34.39,"t":"2026-10-07T04:00:00Z","v":37628749,"vw":34.170224},{"c":34.74,"h":34.87,"l":33.83,"n":187423,"o":34.125,"t":"2026-10-08T04:00:00Z","v":43810060,"vw":34.557905},{"c":34.71,"h":35.09,"l":34.1,"n":168924,"o":34.58,"t":"2026-10-09T04:00:00Z","v":27463651,"vw":34.742312},{"c":35.35,"h":35.35,"l":34.38,"n":141905,"o":34.7,"t":"2026-10-12T04:00:00Z","v":23698765,"vw":35.064376},{"c":35.33,"h":35.845,"l":35.155,"n":146802,"o":35.5,"t":"2026-10-13T04:00:00Z","v":30202677,"vw":35.412087},{"c":35.3,"h":35.56,"l":34.705,"n":141279,"o":35.45,"t":"2026-10-14T04:00:00Z","v":19464002,"vw":35.030955},{"c":37.14,"h":37.65,"l":33.445,"n":236337,"o":35.99,"t":"2026-10-15T04:00:00Z","v":41339244,"vw":37.059297}],"volatilityBars":[{"c":34.97,"h":34.98,"l":34.78,"n":820,"o":34.81,"t":"2026-10-09T08:00:00Z","v":49084,"vw":34.909679},{"c":34.97,"h":34.99,"l":34.96,"n":120,"o":34.9697,"t":"2026-10-09T08:15:00Z","v":22691,"vw":34.979185},{"c":34.99,"h":34.99,"l":34.9354,"n":76,"o":34.98,"t":"2026-10-09T08:30:00Z","v":17988,"vw":34.973584},{"c":35,"h":35.03,"l":34.95,"n":230,"o":34.9874,"t":"2026-10-09T08:45:00Z","v":58119,"vw":34.993331},{"c":35,"h":35.03,"l":34.98,"n":99,"o":35,"t":"2026-10-09T09:00:00Z","v":21982,"vw":35.005941},{"c":34.9,"h":34.95,"l":34.89,"n":63,"o":34.95,"t":"2026-10-09T09:15:00Z","v":3877,"vw":34.908829},{"c":34.86,"h":34.89,"l":34.86,"n":57,"o":34.888,"t":"2026-10-09T09:30:00Z","v":9082,"vw":34.880136},{"c":34.85,"h":34.87,"l":34.8264,"n":93,"o":34.86,"t":"2026-10-09T09:45:00Z","v":14565,"vw":34.847972},{"c":34.89,"h":34.89,"l":34.8347,"n":32,"o":34.8347,"t":"2026-10-09T10:00:00Z","v":6266,"vw":34.853621},{"c":34.87,"h":34.884,"l":34.86,"n":18,"o":34.87,"t":"2026-10-09T10:15:00Z","v":6472,"vw":34.869318},{"c":34.81,"h":34.87,"l":34.81,"n":79,"o":34.87,"t":"2026-10-09T10:30:00Z","v":7800,"vw":34.842925},{"c":34.88,"h":34.88,"l":34.81,"n":18,"o":34.87,"t":"2026-10-09T10:45:00Z","v":7287,"vw":34.862817},{"c":34.75,"h":34.88,"l":34.75,"n":492,"o":34.86,"t":"2026-10-09T11:00:00Z","v":58659,"vw":34.795232},{"c":34.75,"h":34.78,"l":34.7201,"n":80,"o":34.75,"t":"2026-10-09T11:15:00Z","v":5929,"vw":34.74947},{"c":34.7582,"h":34.78,"l":34.7582,"n":82,"o":34.78,"t":"2026-10-09T11:30:00Z","v":5997,"vw":34.771527},{"c":34.81,"h":34.84,"l":34.7309,"n":89,"o":34.7309,"t":"2026-10-09T11:45:00Z","v":27123,"vw":34.785841},{"c":34.86,"h":34.86,"l":34.8,"n":87,"o":34.82,"t":"2026-10-09T12:00:00Z","v":22304,"vw":34.845769},{"c":34.8253,"h":34.86,"l":34.8046,"n":69,"o":34.85,"t":"2026-10-09T12:15:00Z","v":9272,"vw":34.820252},{"c":34.76,"h":34.822,"l":34.75,"n":109,"o":34.822,"t":"2026-10-09T12:30:00Z","v":19184,"vw":34.787127},{"c":34.73,"h":34.75,"l":34.7,"n":108,"o":34.75,"t":"2026-10-09T12:45:00Z","v":11823,"vw":34.722446},{"c":34.76,"h":34.78,"l":34.7,"n":148,"o":34.73,"t":"2026-10-09T13:00:00Z","v":18045,"vw":34.737467},{"c":34.6,"h":34.87,"l":34.6,"n":295,"o":34.79,"t":"2026-10-09T13:15:00Z","v":23422,"vw":34.684039},{"c":34.565,"h":34.78,"l":34.1,"n":19577,"o":34.58,"t":"2026-10-09T13:30:00Z","v":3551522,"vw":34.302564},{"c":34.625,"h":34.715,"l":34.525,"n":6979,"o":34.57,"t":"2026-10-09T13:45:00Z","v":928711,"vw":34.608184},{"c":34.68,"h":34.7298,"l":34.54,"n":7062,"o":34.61,"t":"2026-10-09T14:00:00Z","v":740717,"vw":34.663541},{"c":34.765,"h":34.8299,"l":34.6718,"n":8985,"o":34.675,"t":"2026-10-09T14:15:00Z","v":2279095,"vw":34.780544},{"c":34.975,"h":34.98,"l":34.76,"n":6848,"o":34.765,"t":"2026-10-09T14:30:00Z","v":719032,"vw":34.871796},{"c":34.885,"h":35.045,"l":34.85,"n":8911,"o":34.9701,"t":"2026-10-09T14:45:00Z","v":1677899,"vw":34.956538},{"c":35.005,"h":35.01,"l":34.835,"n":6245,"o":34.885,"t":"2026-10-09T15:00:00Z","v":731425,"vw":34.903098},{"c":34.94,"h":35.04,"l":34.87,"n":6287,"o":35.01,"t":"2026-10-09T15:15:00Z","v":712123,"vw":34.959478},{"c":34.9122,"h":34.98,"l":34.87,"n":5106,"o":34.94,"t":"2026-10-09T15:30:00Z","v":605004,"vw":34.913084},{"c":34.985,"h":35,"l":34.865,"n":4429,"o":34.915,"t":"2026-10-09T15:45:00Z","v":464811,"vw":34.91727},{"c":34.925,"h":35,"l":34.905,"n":4824,"o":34.985,"t":"2026-10-09T16:00:00Z","v":491390,"vw":34.955459},{"c":35.015,"h":35.03,"l":34.92,"n":4569,"o":34.925,"t":"2026-10-09T16:15:00Z","v":574969,"vw":34.985427},{"c":34.93,"h":35.09,"l":34.93,"n":6964,"o":35.01,"t":"2026-10-09T16:30:00Z","v":1161626,"vw":35.026223},{"c":34.955,"h":35.035,"l":34.93,"n":4368,"o":34.93,"t":"2026-10-09T16:45:00Z","v":757201,"vw":34.97293},{"c":34.8712,"h":34.97,"l":34.8712,"n":4347,"o":34.9521,"t":"2026-10-09T17:00:00Z","v":508559,"vw":34.927024},{"c":34.855,"h":34.905,"l":34.83,"n":3927,"o":34.875,"t":"2026-10-09T17:15:00Z","v":524158,"vw":34.869618},{"c":34.835,"h":34.87,"l":34.805,"n":4074,"o":34.86,"t":"2026-10-09T17:30:00Z","v":476026,"vw":34.838221},{"c":34.855,"h":34.855,"l":34.78,"n":3970,"o":34.83,"t":"2026-10-09T17:45:00Z","v":307713,"vw":34.811604},{"c":34.775,"h":34.86,"l":34.775,"n":2991,"o":34.86,"t":"2026-10-09T18:00:00Z","v":325551,"vw":34.808122},{"c":34.785,"h":34.83,"l":34.76,"n":3156,"o":34.775,"t":"2026-10-09T18:15:00Z","v":310781,"vw":34.793957},{"c":34.735,"h":34.82,"l":34.73,"n":3663,"o":34.785,"t":"2026-10-09T18:30:00Z","v":424243,"vw":34.782004},{"c":34.755,"h":34.81,"l":34.72,"n":4186,"o":34.735,"t":"2026-10-09T18:45:00Z","v":466471,"vw":34.767549},{"c":34.715,"h":34.79,"l":34.7,"n":4301,"o":34.758,"t":"2026-10-09T19:00:00Z","v":550514,"vw":34.74641},{"c":34.735,"h":34.77,"l":34.69,"n":5149,"o":34.72,"t":"2026-10-09T19:15:00Z","v":691464,"vw":34.725604},{"c":34.735,"h":34.77,"l":34.68,"n":8110,"o":34.732,"t":"2026-10-09T19:30:00Z","v":1198325,"vw":34.725776},{"c":34.72,"h":34.775,"l":34.63,"n":14991,"o":34.73,"t":"2026-10-09T19:45:00Z","v":2735205,"vw":34.724563},{"c":34.7129,"h":34.725,"l":34.6105,"n":260,"o":34.725,"t":"2026-10-09T20:00:00Z","v":2969665,"vw":34.709721},{"c":34.695,"h":34.7,"l":34.63,"n":59,"o":34.63,"t":"2026-10-09T20:15:00Z","v":5252,"vw":34.679592},{"c":34.71,"h":34.71,"l":34.67,"n":36,"o":34.7,"t":"2026-10-09T20:30:00Z","v":2888,"vw":34.701369},{"c":34.7,"h":34.71,"l":34.6677,"n":37,"o":34.69,"t":"2026-10-09T20:45:00Z","v":2257,"vw":34.69487},{"c":34.6695,"h":34.71,"l":34.6695,"n":35,"o":34.7,"t":"2026-10-09T21:00:00Z","v":2852,"vw":34.686897},{"c":34.6831,"h":34.6999,"l":34.68,"n":7,"o":34.6999,"t":"2026-10-09T21:15:00Z","v":1539,"vw":34.686162},{"c":34.68,"h":34.69,"l":34.67,"n":26,"o":34.69,"t":"2026-10-09T21:30:00Z","v":4878,"vw":34.682985},{"c":34.69,"h":34.7,"l":34.66,"n":27,"o":34.66,"t":"2026-10-09T21:45:00Z","v":2633,"vw":34.669964},{"c":34.75,"h":34.75,"l":34.66,"n":62,"o":34.66,"t":"2026-10-09T22:00:00Z","v":22958,"vw":34.702787},{"c":34.78,"h":34.78,"l":34.7408,"n":48,"o":34.7408,"t":"2026-10-09T22:15:00Z","v":11723,"vw":34.771064},{"c":34.77,"h":34.79,"l":34.75,"n":22,"o":34.75,"t":"2026-10-09T22:30:00Z","v":9844,"vw":34.775168},{"c":34.8,"h":34.8,"l":34.77,"n":22,"o":34.77,"t":"2026-10-09T22:45:00Z","v":13910,"vw":34.796587},{"c":34.8,"h":34.8344,"l":34.79,"n":66,"o":34.8,"t":"2026-10-09T23:00:00Z","v":17917,"vw":34.809392},{"c":34.84,"h":34.84,"l":34.81,"n":22,"o":34.81,"t":"2026-10-09T23:15:00Z","v":11766,"vw":34.823813},{"c":34.8823,"h":34.9,"l":34.8055,"n":78,"o":34.83,"t":"2026-10-09T23:30:00Z","v":15590,"vw":34.865675},{"c":34.92,"h":34.9327,"l":34.83,"n":59,"o":34.855,"t":"2026-10-09T23:45:00Z","v":16215,"vw":34.90767},{"c":34.73,"h":34.82,"l":34.73,"n":646,"o":34.77,"t":"2026-10-12T08:00:00Z","v":26047,"vw":34.779791},{"c":34.7,"h":34.75,"l":34.7,"n":129,"o":34.75,"t":"2026-10-12T08:15:00Z","v":14038,"vw":34.728016},{"c":34.68,"h":34.72,"l":34.68,"n":67,"o":34.71,"t":"2026-10-12T08:30:00Z","v":12221,"vw":34.698332},{"c":34.69,"h":34.7121,"l":34.68,"n":28,"o":34.7121,"t":"2026-10-12T08:45:00Z","v":1873,"vw":34.698632},{"c":34.58,"h":34.7,"l":34.5417,"n":137,"o":34.7,"t":"2026-10-12T09:00:00Z","v":16181,"vw":34.600105},{"c":34.57,"h":34.58,"l":34.52,"n":107,"o":34.57,"t":"2026-10-12T09:15:00Z","v":30807,"vw":34.547239},{"c":34.53,"h":34.57,"l":34.53,"n":81,"o":34.55,"t":"2026-10-12T09:30:00Z","v":17801,"vw":34.552293},{"c":34.54,"h":34.58,"l":34.52,"n":61,"o":34.5315,"t":"2026-10-12T09:45:00Z","v":20872,"vw":34.541037},{"c":34.53,"h":34.56,"l":34.46,"n":133,"o":34.53,"t":"2026-10-12T10:00:00Z","v":18728,"vw":34.516742},{"c":34.44,"h":34.53,"l":34.44,"n":132,"o":34.5,"t":"2026-10-12T10:15:00Z","v":21962,"vw":34.489342},{"c":34.55,"h":34.55,"l":34.4488,"n":147,"o":34.46,"t":"2026-10-12T10:30:00Z","v":28269,"vw":34.500836},{"c":34.53,"h":34.54,"l":34.5,"n":37,"o":34.51,"t":"2026-10-12T10:45:00Z","v":14055,"vw":34.522162},{"c":34.52,"h":34.57,"l":34.5,"n":166,"o":34.54,"t":"2026-10-12T11:00:00Z","v":23647,"vw":34.512745},{"c":34.57,"h":34.57,"l":34.5222,"n":58,"o":34.5598,"t":"2026-10-12T11:15:00Z","v":3176,"vw":34.550562},{"c":34.6118,"h":34.63,"l":34.574,"n":39,"o":34.574,"t":"2026-10-12T11:30:00Z","v":4278,"vw":34.598066},{"c":34.649,"h":34.66,"l":34.63,"n":84,"o":34.63,"t":"2026-10-12T11:45:00Z","v":6866,"vw":34.641837},{"c":34.64,"h":34.65,"l":34.61,"n":72,"o":34.63,"t":"2026-10-12T12:00:00Z","v":7186,"vw":34.627361},{"c":34.63,"h":34.71,"l":34.61,"n":67,"o":34.61,"t":"2026-10-12T12:15:00Z","v":4393,"vw":34.669032},{"c":34.6219,"h":34.7,"l":34.61,"n":81,"o":34.63,"t":"2026-10-12T12:30:00Z","v":16912,"vw":34.636402},{"c":34.75,"h":34.75,"l":34.626,"n":82,"o":34.6599,"t":"2026-10-12T12:45:00Z","v":9289,"vw":34.6614},{"c":34.72,"h":34.74,"l":34.71,"n":66,"o":34.73,"t":"2026-10-12T13:00:00Z","v":2686,"vw":34.727328},{"c":34.71,"h":34.83,"l":34.71,"n":275,"o":34.73,"t":"2026-10-12T13:15:00Z","v":31520,"vw":34.787854},{"c":34.445,"h":34.8778,"l":34.38,"n":10676,"o":34.7,"t":"2026-10-12T13:30:00Z","v":1675145,"vw":34.604856},{"c":34.566,"h":34.595,"l":34.38,"n":5532,"o":34.445,"t":"2026-10-12T13:45:00Z","v":757794,"vw":34.474936},{"c":34.955,"h":35.03,"l":34.525,"n":8648,"o":34.565,"t":"2026-10-12T14:00:00Z","v":1163604,"vw":34.824565},{"c":34.925,"h":35.05,"l":34.905,"n":6415,"o":34.955,"t":"2026-10-12T14:15:00Z","v":755074,"vw":34.979486},{"c":35.075,"h":35.118,"l":34.9124,"n":7349,"o":34.925,"t":"2026-10-12T14:30:00Z","v":1562191,"vw":35.055066},{"c":34.99,"h":35.0999,"l":34.965,"n":6777,"o":35.075,"t":"2026-10-12T14:45:00Z","v":1222922,"vw":35.032415},{"c":34.94,"h":35,"l":34.91,"n":4651,"o":34.985,"t":"2026-10-12T15:00:00Z","v":716437,"vw":34.966443},{"c":34.985,"h":34.9856,"l":34.925,"n":3882,"o":34.95,"t":"2026-10-12T15:15:00Z","v":558937,"vw":34.962638},{"c":35.025,"h":35.07,"l":34.97,"n":4164,"o":34.99,"t":"2026-10-12T15:30:00Z","v":411720,"vw":35.019479},{"c":34.935,"h":35.0399,"l":34.93,"n":3861,"o":35.025,"t":"2026-10-12T15:45:00Z","v":552487,"vw":35.006235},{"c":35.03,"h":35.095,"l":34.93,"n":4224,"o":34.935,"t":"2026-10-12T16:00:00Z","v":579478,"vw":35.009672},{"c":35.035,"h":35.065,"l":35.01,"n":3369,"o":35.035,"t":"2026-10-12T16:15:00Z","v":317266,"vw":35.036404},{"c":35.105,"h":35.145,"l":35.02,"n":6119,"o":35.035,"t":"2026-10-12T16:30:00Z","v":1666374,"vw":35.090969},{"c":35.12,"h":35.1599,"l":35.1,"n":3504,"o":35.105,"t":"2026-10-12T16:45:00Z","v":372338,"vw":35.129412},{"c":35.16,"h":35.1687,"l":35.06,"n":2780,"o":35.12,"t":"2026-10-12T17:00:00Z","v":263258,"vw":35.113941},{"c":35.175,"h":35.22,"l":35.125,"n":3753,"o":35.17,"t":"2026-10-12T17:15:00Z","v":494040,"vw":35.179442},{"c":35.095,"h":35.21,"l":35.075,"n":3730,"o":35.175,"t":"2026-10-12T17:30:00Z","v":448010,"vw":35.165412},{"c":35.14,"h":35.1599,"l":35.07,"n":3419,"o":35.095,"t":"2026-10-12T17:45:00Z","v":340160,"vw":35.113166},{"c":35.18,"h":35.21,"l":35.14,"n":3081,"o":35.14,"t":"2026-10-12T18:00:00Z","v":701755,"vw":35.174273},{"c":35.115,"h":35.19,"l":35.08,"n":4110,"o":35.185,"t":"2026-10-12T18:15:00Z","v":495809,"vw":35.136847},{"c":35.13,"h":35.14,"l":35.1,"n":3166,"o":35.115,"t":"2026-10-12T18:30:00Z","v":347611,"vw":35.122707},{"c":35.095,"h":35.14,"l":35.095,"n":3197,"o":35.125,"t":"2026-10-12T18:45:00Z","v":313926,"vw":35.119425},{"c":35.125,"h":35.1583,"l":35.075,"n":4016,"o":35.1,"t":"2026-10-12T19:00:00Z","v":469549,"vw":35.117469},{"c":35.195,"h":35.21,"l":35.12,"n":4214,"o":35.125,"t":"2026-10-12T19:15:00Z","v":414056,"vw":35.174365},{"c":35.335,"h":35.35,"l":35.185,"n":7818,"o":35.195,"t":"2026-10-12T19:30:00Z","v":1109790,"vw":35.277426},{"c":35.345,"h":35.35,"l":35.25,"n":14678,"o":35.335,"t":"2026-10-12T19:45:00Z","v":2356741,"vw":35.307785},{"c":35.32,"h":35.35,"l":35.2893,"n":305,"o":35.345,"t":"2026-10-12T20:00:00Z","v":2649502,"vw":35.349599},{"c":35.29,"h":35.32,"l":35.29,"n":80,"o":35.3104,"t":"2026-10-12T20:15:00Z","v":4832,"vw":35.303496},{"c":35.2944,"h":35.35,"l":35.2901,"n":73,"o":35.31,"t":"2026-10-12T20:30:00Z","v":100353,"vw":35.346422},{"c":35.33,"h":35.34,"l":35.2947,"n":113,"o":35.32,"t":"2026-10-12T20:45:00Z","v":458482,"vw":35.317536},{"c":35.32,"h":35.3347,"l":35.32,"n":60,"o":35.32,"t":"2026-10-12T21:00:00Z","v":2958,"vw":35.324108},{"c":35.29,"h":35.3299,"l":35.29,"n":92,"o":35.3203,"t":"2026-10-12T21:15:00Z","v":19884,"vw":35.300887},{"c":35.2904,"h":35.2904,"l":35.2505,"n":50,"o":35.28,"t":"2026-10-12T21:30:00Z","v":14361,"vw":35.285061},{"c":35.2,"h":35.2906,"l":35.2,"n":83,"o":35.2906,"t":"2026-10-12T21:45:00Z","v":5642,"vw":35.265412},{"c":35.32,"h":35.32,"l":35.21,"n":9,"o":35.2945,"t":"2026-10-12T22:00:00Z","v":582,"vw":35.272433},{"c":35.26,"h":35.3,"l":35.2551,"n":35,"o":35.3,"t":"2026-10-12T22:15:00Z","v":1689,"vw":35.283307},{"c":35.2301,"h":35.28,"l":35.2301,"n":19,"o":35.2327,"t":"2026-10-12T22:30:00Z","v":4216,"vw":35.238577},{"c":35.25,"h":35.28,"l":35.25,"n":27,"o":35.28,"t":"2026-10-12T22:45:00Z","v":1055,"vw":35.269924},{"c":35.2526,"h":35.2797,"l":35.2503,"n":79,"o":35.26,"t":"2026-10-12T23:00:00Z","v":2136,"vw":35.262489},{"c":35.28,"h":35.28,"l":35.2167,"n":60,"o":35.26,"t":"2026-10-12T23:15:00Z","v":6968,"vw":35.262873},{"c":35.22,"h":35.28,"l":35.22,"n":64,"o":35.28,"t":"2026-10-12T23:30:00Z","v":5952,"vw":35.249616},{"c":35.23,"h":35.31,"l":35.23,"n":38,"o":35.23,"t":"2026-10-12T23:45:00Z","v":9897,"vw":35.266382},{"c":35.43,"h":35.43,"l":35.19,"n":964,"o":35.4,"t":"2026-10-13T08:00:00Z","v":44555,"vw":35.336142},{"c":35.4509,"h":35.47,"l":35.42,"n":132,"o":35.42,"t":"2026-10-13T08:15:00Z","v":10073,"vw":35.457463},{"c":35.42,"h":35.47,"l":35.42,"n":42,"o":35.469,"t":"2026-10-13T08:30:00Z","v":3070,"vw":35.451141},{"c":35.435,"h":35.435,"l":35.41,"n":24,"o":35.41,"t":"2026-10-13T08:45:00Z","v":1569,"vw":35.418056},{"c":35.39,"h":35.4,"l":35.38,"n":18,"o":35.4,"t":"2026-10-13T09:00:00Z","v":821,"vw":35.390332},{"c":35.36,"h":35.42,"l":35.36,"n":43,"o":35.42,"t":"2026-10-13T09:15:00Z","v":3769,"vw":35.383256},{"c":35.4001,"h":35.41,"l":35.4,"n":8,"o":35.41,"t":"2026-10-13T09:30:00Z","v":1272,"vw":35.407909},{"c":35.47,"h":35.47,"l":35.4,"n":64,"o":35.42,"t":"2026-10-13T09:45:00Z","v":7093,"vw":35.435371},{"c":35.42,"h":35.47,"l":35.42,"n":33,"o":35.47,"t":"2026-10-13T10:00:00Z","v":1588,"vw":35.46072},{"c":35.4613,"h":35.4613,"l":35.43,"n":46,"o":35.44,"t":"2026-10-13T10:15:00Z","v":2716,"vw":35.436681},{"c":35.4,"h":35.43,"l":35.4,"n":46,"o":35.41,"t":"2026-10-13T10:30:00Z","v":1982,"vw":35.413308},{"c":35.3921,"h":35.42,"l":35.39,"n":11,"o":35.39,"t":"2026-10-13T10:45:00Z","v":891,"vw":35.397781},{"c":35.56,"h":35.58,"l":35.4018,"n":558,"o":35.41,"t":"2026-10-13T11:00:00Z","v":44170,"vw":35.511484},{"c":35.57,"h":35.66,"l":35.55,"n":253,"o":35.55,"t":"2026-10-13T11:15:00Z","v":27243,"vw":35.598728},{"c":35.61,"h":35.64,"l":35.57,"n":150,"o":35.5768,"t":"2026-10-13T11:30:00Z","v":10699,"vw":35.592798},{"c":35.5738,"h":35.6295,"l":35.56,"n":150,"o":35.6295,"t":"2026-10-13T11:45:00Z","v":14257,"vw":35.589028},{"c":35.62,"h":35.62,"l":35.5722,"n":87,"o":35.5777,"t":"2026-10-13T12:00:00Z","v":4677,"vw":35.596063},{"c":35.62,"h":35.64,"l":35.61,"n":150,"o":35.6142,"t":"2026-10-13T12:15:00Z","v":6356,"vw":35.626458},{"c":35.75,"h":35.7833,"l":35.62,"n":488,"o":35.62,"t":"2026-10-13T12:30:00Z","v":67829,"vw":35.701834},{"c":35.5,"h":35.75,"l":35.2872,"n":952,"o":35.75,"t":"2026-10-13T12:45:00Z","v":171059,"vw":35.465151},{"c":35.5,"h":35.5838,"l":35.37,"n":359,"o":35.49,"t":"2026-10-13T13:00:00Z","v":60742,"vw":35.519568},{"c":35.57,"h":35.73,"l":35.41,"n":412,"o":35.49,"t":"2026-10-13T13:15:00Z","v":64212,"vw":35.55632},{"c":35.485,"h":35.845,"l":35.41,"n":14424,"o":35.5,"t":"2026-10-13T13:30:00Z","v":3314365,"vw":35.647563},{"c":35.325,"h":35.53,"l":35.27,"n":8250,"o":35.48,"t":"2026-10-13T13:45:00Z","v":2094197,"vw":35.399376},{"c":35.44,"h":35.49,"l":35.155,"n":9275,"o":35.325,"t":"2026-10-13T14:00:00Z","v":1755030,"vw":35.307657},{"c":35.48,"h":35.62,"l":35.43,"n":7065,"o":35.4399,"t":"2026-10-13T14:15:00Z","v":941452,"vw":35.531191},{"c":35.38,"h":35.515,"l":35.37,"n":6163,"o":35.475,"t":"2026-10-13T14:30:00Z","v":682190,"vw":35.430981},{"c":35.385,"h":35.4099,"l":35.31,"n":4179,"o":35.375,"t":"2026-10-13T14:45:00Z","v":594237,"vw":35.355261},{"c":35.3601,"h":35.415,"l":35.33,"n":3966,"o":35.385,"t":"2026-10-13T15:00:00Z","v":428768,"vw":35.366423},{"c":35.475,"h":35.49,"l":35.33,"n":5210,"o":35.36,"t":"2026-10-13T15:15:00Z","v":2286751,"vw":35.376437},{"c":35.43,"h":35.53,"l":35.41,"n":4717,"o":35.47,"t":"2026-10-13T15:30:00Z","v":585683,"vw":35.477412},{"c":35.425,"h":35.456,"l":35.38,"n":3711,"o":35.435,"t":"2026-10-13T15:45:00Z","v":439086,"vw":35.417198},{"c":35.4543,"h":35.46,"l":35.4,"n":3910,"o":35.425,"t":"2026-10-13T16:00:00Z","v":480775,"vw":35.430379},{"c":35.36,"h":35.47,"l":35.36,"n":3758,"o":35.46,"t":"2026-10-13T16:15:00Z","v":494769,"vw":35.414947},{"c":35.25,"h":35.39,"l":35.245,"n":4712,"o":35.365,"t":"2026-10-13T16:30:00Z","v":785328,"vw":35.324103},{"c":35.26,"h":35.28,"l":35.2,"n":3768,"o":35.25,"t":"2026-10-13T16:45:00Z","v":504649,"vw":35.238824},{"c":35.26,"h":35.34,"l":35.24,"n":3459,"o":35.2549,"t":"2026-10-13T17:00:00Z","v":607413,"vw":35.29326},{"c":35.26,"h":35.29,"l":35.225,"n":3768,"o":35.265,"t":"2026-10-13T17:15:00Z","v":658994,"vw":35.264967},{"c":35.315,"h":35.34,"l":35.26,"n":3017,"o":35.26,"t":"2026-10-13T17:30:00Z","v":423978,"vw":35.296908},{"c":35.225,"h":35.33,"l":35.21,"n":3412,"o":35.315,"t":"2026-10-13T17:45:00Z","v":460152,"vw":35.270778},{"c":35.39,"h":35.415,"l":35.205,"n":4999,"o":35.225,"t":"2026-10-13T18:00:00Z","v":814489,"vw":35.324043},{"c":35.365,"h":35.39,"l":35.33,"n":3273,"o":35.3815,"t":"2026-10-13T18:15:00Z","v":464209,"vw":35.360043},{"c":35.507,"h":35.54,"l":35.36,"n":3627,"o":35.37,"t":"2026-10-13T18:30:00Z","v":470886,"vw":35.43923},{"c":35.525,"h":35.56,"l":35.485,"n":3175,"o":35.505,"t":"2026-10-13T18:45:00Z","v":434165,"vw":35.529145},{"c":35.635,"h":35.65,"l":35.505,"n":3836,"o":35.525,"t":"2026-10-13T19:00:00Z","v":574411,"vw":35.593479},{"c":35.52,"h":35.65,"l":35.5,"n":4266,"o":35.635,"t":"2026-10-13T19:15:00Z","v":594089,"vw":35.55921},{"c":35.435,"h":35.53,"l":35.42,"n":5818,"o":35.515,"t":"2026-10-13T19:30:00Z","v":855799,"vw":35.480525},{"c":35.34,"h":35.515,"l":35.33,"n":14627,"o":35.435,"t":"2026-10-13T19:45:00Z","v":2578718,"vw":35.399723},{"c":35.37,"h":35.49,"l":35.33,"n":149,"o":35.33,"t":"2026-10-13T20:00:00Z","v":4816197,"vw":35.330076},{"c":35.34,"h":35.39,"l":35.34,"n":33,"o":35.36,"t":"2026-10-13T20:15:00Z","v":10498,"vw":35.343543},{"c":35.34,"h":35.378,"l":35.33,"n":39,"o":35.35,"t":"2026-10-13T20:30:00Z","v":7802,"vw":35.346828},{"c":35.36,"h":35.36,"l":35.33,"n":48,"o":35.3554,"t":"2026-10-13T20:45:00Z","v":435906,"vw":35.348753},{"c":35.35,"h":35.36,"l":35.3301,"n":21,"o":35.36,"t":"2026-10-13T21:00:00Z","v":1034,"vw":35.347768},{"c":35.3845,"h":35.39,"l":35.36,"n":30,"o":35.36,"t":"2026-10-13T21:15:00Z","v":8899,"vw":35.381394},{"c":35.39,"h":35.39,"l":35.35,"n":13,"o":35.39,"t":"2026-10-13T21:30:00Z","v":4828,"vw":35.386788},{"c":35.4,"h":35.44,"l":35.37,"n":40,"o":35.38,"t":"2026-10-13T21:45:00Z","v":14912,"vw":35.397957},{"c":35.43,"h":35.4374,"l":35.43,"n":9,"o":35.43,"t":"2026-10-13T22:00:00Z","v":2364,"vw":35.432252},{"c":35.4001,"h":35.43,"l":35.38,"n":7,"o":35.38,"t":"2026-10-13T22:15:00Z","v":766,"vw":35.414766},{"c":35.4103,"h":35.4103,"l":35.38,"n":19,"o":35.4,"t":"2026-10-13T22:30:00Z","v":1357,"vw":35.387011},{"c":35.4105,"h":35.4105,"l":35.4105,"n":1,"o":35.4105,"t":"2026-10-13T22:45:00Z","v":135,"vw":35.4105},{"c":35.3818,"h":35.4138,"l":35.3818,"n":10,"o":35.3862,"t":"2026-10-13T23:00:00Z","v":1032,"vw":35.404457},{"c":35.39,"h":35.3969,"l":35.38,"n":30,"o":35.38,"t":"2026-10-13T23:15:00Z","v":1094,"vw":35.389548},{"c":35.39,"h":35.39,"l":35.39,"n":8,"o":35.39,"t":"2026-10-13T23:30:00Z","v":651,"vw":35.39},{"c":35.3801,"h":35.41,"l":35.38,"n":26,"o":35.41,"t":"2026-10-13T23:45:00Z","v":2657,"vw":35.389457},{"c":35.55,"h":35.55,"l":35.4,"n":498,"o":35.41,"t":"2026-10-14T08:00:00Z","v":27654,"vw":35.465088},{"c":35.56,"h":35.59,"l":35.55,"n":48,"o":35.56,"t":"2026-10-14T08:15:00Z","v":8210,"vw":35.573577},{"c":35.6,"h":35.61,"l":35.56,"n":72,"o":35.59,"t":"2026-10-14T08:30:00Z","v":11069,"vw":35.597756},{"c":35.67,"h":35.68,"l":35.61,"n":126,"o":35.61,"t":"2026-10-14T08:45:00Z","v":15350,"vw":35.655412},{"c":35.72,"h":35.7291,"l":35.63,"n":108,"o":35.69,"t":"2026-10-14T09:00:00Z","v":18661,"vw":35.700741},{"c":35.75,"h":35.77,"l":35.7,"n":126,"o":35.7,"t":"2026-10-14T09:15:00Z","v":16825,"vw":35.726729},{"c":35.79,"h":35.82,"l":35.76,"n":167,"o":35.77,"t":"2026-10-14T09:30:00Z","v":28883,"vw":35.793785},{"c":35.85,"h":35.88,"l":35.79,"n":208,"o":35.8,"t":"2026-10-14T09:45:00Z","v":31883,"vw":35.837367},{"c":35.85,"h":35.89,"l":35.85,"n":242,"o":35.85,"t":"2026-10-14T10:00:00Z","v":39376,"vw":35.863393},{"c":35.84,"h":35.89,"l":35.84,"n":143,"o":35.86,"t":"2026-10-14T10:15:00Z","v":34524,"vw":35.861884},{"c":35.669,"h":35.87,"l":35.669,"n":116,"o":35.86,"t":"2026-10-14T10:30:00Z","v":18196,"vw":35.842757},{"c":35.66,"h":35.7638,"l":35.66,"n":8,"o":35.7638,"t":"2026-10-14T10:45:00Z","v":366,"vw":35.706405},{"c":35.71,"h":35.71,"l":35.61,"n":153,"o":35.66,"t":"2026-10-14T11:00:00Z","v":21695,"vw":35.681098},{"c":35.73,"h":35.75,"l":35.67,"n":74,"o":35.6777,"t":"2026-10-14T11:15:00Z","v":11414,"vw":35.692575},{"c":35.72,"h":35.7356,"l":35.68,"n":86,"o":35.7,"t":"2026-10-14T11:30:00Z","v":5537,"vw":35.702856},{"c":35.69,"h":35.7059,"l":35.68,"n":53,"o":35.7059,"t":"2026-10-14T11:45:00Z","v":5724,"vw":35.692832},{"c":35.76,"h":35.84,"l":35.67,"n":193,"o":35.69,"t":"2026-10-14T12:00:00Z","v":77058,"vw":35.733013},{"c":35.67,"h":35.75,"l":35.67,"n":111,"o":35.7,"t":"2026-10-14T12:15:00Z","v":17487,"vw":35.702193},{"c":35.3515,"h":35.67,"l":35.34,"n":464,"o":35.67,"t":"2026-10-14T12:30:00Z","v":62486,"vw":35.397502},{"c":35.3413,"h":35.48,"l":35.34,"n":229,"o":35.35,"t":"2026-10-14T12:45:00Z","v":33361,"vw":35.379751},{"c":35.39,"h":35.45,"l":35.29,"n":343,"o":35.33,"t":"2026-10-14T13:00:00Z","v":32384,"vw":35.340722},{"c":35.51,"h":35.51,"l":35.36,"n":377,"o":35.4364,"t":"2026-10-14T13:15:00Z","v":46580,"vw":35.400619},{"c":35.12,"h":35.56,"l":35.09,"n":10474,"o":35.45,"t":"2026-10-14T13:30:00Z","v":1713614,"vw":35.280688},{"c":35.06,"h":35.25,"l":35.0401,"n":6137,"o":35.122,"t":"2026-10-14T13:45:00Z","v":762211,"vw":35.157245},{"c":34.8583,"h":35.07,"l":34.852,"n":7956,"o":35.06,"t":"2026-10-14T14:00:00Z","v":946004,"vw":34.964914},{"c":34.88,"h":34.915,"l":34.78,"n":6081,"o":34.86,"t":"2026-10-14T14:15:00Z","v":630206,"vw":34.834993},{"c":34.8018,"h":34.95,"l":34.7845,"n":5736,"o":34.88,"t":"2026-10-14T14:30:00Z","v":571100,"vw":34.883851},{"c":34.77,"h":34.83,"l":34.705,"n":6456,"o":34.8078,"t":"2026-10-14T14:45:00Z","v":681941,"vw":34.763921},{"c":34.8195,"h":34.855,"l":34.735,"n":5280,"o":34.765,"t":"2026-10-14T15:00:00Z","v":497605,"vw":34.799604},{"c":34.88,"h":34.925,"l":34.805,"n":5075,"o":34.8101,"t":"2026-10-14T15:15:00Z","v":673228,"vw":34.871984},{"c":34.875,"h":34.91,"l":34.83,"n":4518,"o":34.88,"t":"2026-10-14T15:30:00Z","v":466758,"vw":34.873064},{"c":34.855,"h":34.91,"l":34.84,"n":3945,"o":34.875,"t":"2026-10-14T15:45:00Z","v":333183,"vw":34.868524},{"c":34.915,"h":34.96,"l":34.85,"n":4868,"o":34.86,"t":"2026-10-14T16:00:00Z","v":446126,"vw":34.919497},{"c":34.945,"h":34.99,"l":34.88,"n":4123,"o":34.92,"t":"2026-10-14T16:15:00Z","v":469409,"vw":34.931541},{"c":34.8679,"h":34.97,"l":34.85,"n":3468,"o":34.945,"t":"2026-10-14T16:30:00Z","v":391877,"vw":34.916709},{"c":34.97,"h":34.98,"l":34.81,"n":3962,"o":34.86,"t":"2026-10-14T16:45:00Z","v":535182,"vw":34.871715},{"c":34.935,"h":35.01,"l":34.91,"n":3515,"o":34.98,"t":"2026-10-14T17:00:00Z","v":431401,"vw":34.968593},{"c":34.96,"h":34.98,"l":34.91,"n":3286,"o":34.935,"t":"2026-10-14T17:15:00Z","v":332910,"vw":34.946785},{"c":34.895,"h":34.99,"l":34.89,"n":3269,"o":34.96,"t":"2026-10-14T17:30:00Z","v":387993,"vw":34.939443},{"c":34.865,"h":34.91,"l":34.805,"n":3623,"o":34.895,"t":"2026-10-14T17:45:00Z","v":449935,"vw":34.856142},{"c":34.85,"h":34.87,"l":34.78,"n":4335,"o":34.865,"t":"2026-10-14T18:00:00Z","v":570507,"vw":34.815956},{"c":34.88,"h":34.896,"l":34.805,"n":3205,"o":34.85,"t":"2026-10-14T18:15:00Z","v":418421,"vw":34.861314},{"c":34.8959,"h":34.92,"l":34.86,"n":3365,"o":34.875,"t":"2026-10-14T18:30:00Z","v":347499,"vw":34.887433},{"c":34.875,"h":34.92,"l":34.86,"n":4113,"o":34.89,"t":"2026-10-14T18:45:00Z","v":482471,"vw":34.8909},{"c":34.875,"h":34.96,"l":34.87,"n":3691,"o":34.88,"t":"2026-10-14T19:00:00Z","v":436564,"vw":34.91872},{"c":34.945,"h":34.985,"l":34.87,"n":3983,"o":34.875,"t":"2026-10-14T19:15:00Z","v":492376,"vw":34.931907},{"c":35.185,"h":35.19,"l":34.94,"n":6906,"o":34.945,"t":"2026-10-14T19:30:00Z","v":869064,"vw":35.093564},{"c":35.31,"h":35.33,"l":35.16,"n":13800,"o":35.185,"t":"2026-10-14T19:45:00Z","v":1889671,"vw":35.259342},{"c":35.2,"h":35.33,"l":35.1239,"n":298,"o":35.315,"t":"2026-10-14T20:00:00Z","v":2314666,"vw":35.299749},{"c":35.18,"h":35.3,"l":35.15,"n":75,"o":35.25,"t":"2026-10-14T20:15:00Z","v":16635,"vw":35.242112},{"c":35.1662,"h":35.2,"l":35.15,"n":33,"o":35.15,"t":"2026-10-14T20:30:00Z","v":2475,"vw":35.167302},{"c":35.19,"h":35.3,"l":35.15,"n":117,"o":35.16,"t":"2026-10-14T20:45:00Z","v":190263,"vw":35.192784},{"c":35.1552,"h":35.1914,"l":35.06,"n":133,"o":35.175,"t":"2026-10-14T21:00:00Z","v":19782,"vw":35.121561},{"c":35.0308,"h":35.14,"l":35.02,"n":48,"o":35.14,"t":"2026-10-14T21:15:00Z","v":22311,"vw":35.093792},{"c":35.1439,"h":35.15,"l":35.02,"n":109,"o":35.07,"t":"2026-10-14T21:30:00Z","v":9138,"vw":35.049446},{"c":35.13,"h":35.15,"l":35.03,"n":45,"o":35.03,"t":"2026-10-14T21:45:00Z","v":5126,"vw":35.084368},{"c":35.03,"h":35.15,"l":35.03,"n":49,"o":35.12,"t":"2026-10-14T22:00:00Z","v":2748,"vw":35.075382},{"c":35.05,"h":35.13,"l":35.03,"n":82,"o":35.06,"t":"2026-10-14T22:15:00Z","v":6959,"vw":35.07825},{"c":34.96,"h":35.08,"l":34.96,"n":103,"o":35.05,"t":"2026-10-14T22:30:00Z","v":6171,"vw":35.027302},{"c":35.05,"h":35.05,"l":34.98,"n":62,"o":34.9831,"t":"2026-10-14T22:45:00Z","v":5085,"vw":35.002106},{"c":34.9805,"h":35.06,"l":34.98,"n":51,"o":35.055,"t":"2026-10-14T23:00:00Z","v":17739,"vw":35.017757},{"c":34.9806,"h":35.02,"l":34.98,"n":88,"o":34.99,"t":"2026-10-14T23:15:00Z","v":12682,"vw":34.998909},{"c":34.96,"h":35.0807,"l":34.89,"n":132,"o":34.98,"t":"2026-10-14T23:30:00Z","v":23160,"vw":34.972772},{"c":35.06,"h":35.06,"l":34.92,"n":84,"o":34.97,"t":"2026-10-14T23:45:00Z","v":5160,"vw":34.96989},{"c":35.59,"h":35.59,"l":34.98,"n":1328,"o":35.11,"t":"2026-10-15T08:00:00Z","v":65774,"vw":35.256262},{"c":35.56,"h":35.61,"l":35.5,"n":189,"o":35.56,"t":"2026-10-15T08:15:00Z","v":22086,"vw":35.585134},{"c":35.69,"h":35.7,"l":35.56,"n":243,"o":35.59,"t":"2026-10-15T08:30:00Z","v":20230,"vw":35.618916},{"c":35.6159,"h":35.74,"l":35.6159,"n":194,"o":35.721,"t":"2026-10-15T08:45:00Z","v":36585,"vw":35.685648},{"c":35.43,"h":35.64,"l":35.33,"n":997,"o":35.62,"t":"2026-10-15T09:00:00Z","v":96424,"vw":35.471192},{"c":35.56,"h":35.56,"l":35.43,"n":50,"o":35.43,"t":"2026-10-15T09:15:00Z","v":15561,"vw":35.488837},{"c":35.62,"h":35.64,"l":35.56,"n":123,"o":35.56,"t":"2026-10-15T09:30:00Z","v":23696,"vw":35.600956},{"c":35.64,"h":35.65,"l":35.56,"n":84,"o":35.63,"t":"2026-10-15T09:45:00Z","v":13814,"vw":35.63398},{"c":35.52,"h":35.62,"l":35.52,"n":90,"o":35.61,"t":"2026-10-15T10:00:00Z","v":16685,"vw":35.582024},{"c":35.3827,"h":35.55,"l":35.37,"n":70,"o":35.53,"t":"2026-10-15T10:15:00Z","v":6550,"vw":35.469884},{"c":35.43,"h":35.44,"l":35.38,"n":20,"o":35.44,"t":"2026-10-15T10:30:00Z","v":6575,"vw":35.430431},{"c":35.35,"h":35.4,"l":35.35,"n":74,"o":35.4,"t":"2026-10-15T10:45:00Z","v":8059,"vw":35.375164},{"c":35.3,"h":35.35,"l":35.2,"n":251,"o":35.33,"t":"2026-10-15T11:00:00Z","v":26201,"vw":35.298581},{"c":35.369,"h":35.369,"l":35.2728,"n":174,"o":35.28,"t":"2026-10-15T11:15:00Z","v":34139,"vw":35.299005},{"c":35.54,"h":35.54,"l":35.3225,"n":219,"o":35.3669,"t":"2026-10-15T11:30:00Z","v":77046,"vw":35.443206},{"c":35.5524,"h":35.59,"l":35.53,"n":138,"o":35.541,"t":"2026-10-15T11:45:00Z","v":28720,"vw":35.560919},{"c":35.59,"h":35.65,"l":35.5274,"n":191,"o":35.56,"t":"2026-10-15T12:00:00Z","v":39575,"vw":35.594501},{"c":35.75,"h":35.75,"l":35.58,"n":415,"o":35.58,"t":"2026-10-15T12:15:00Z","v":74204,"vw":35.686971},{"c":35.72,"h":35.75,"l":35.5739,"n":307,"o":35.73,"t":"2026-10-15T12:30:00Z","v":89766,"vw":35.69657},{"c":35.87,"h":35.89,"l":35.61,"n":706,"o":35.73,"t":"2026-10-15T12:45:00Z","v":139997,"vw":35.797923},{"c":35.6909,"h":35.87,"l":35.65,"n":522,"o":35.87,"t":"2026-10-15T13:00:00Z","v":61067,"vw":35.778254},{"c":36,"h":36,"l":35.6657,"n":919,"o":35.74,"t":"2026-10-15T13:15:00Z","v":90197,"vw":35.894754},{"c":36.85,"h":37.005,"l":35.94,"n":31015,"o":35.99,"t":"2026-10-15T13:30:00Z","v":5831456,"vw":36.535265},{"c":36.805,"h":37.06,"l":36.73,"n":21802,"o":36.85,"t":"2026-10-15T13:45:00Z","v":3459063,"vw":36.916443},{"c":37.022,"h":37.07,"l":36.785,"n":14912,"o":36.81,"t":"2026-10-15T14:00:00Z","v":2251001,"vw":36.913603},{"c":36.895,"h":37.055,"l":36.855,"n":10520,"o":37.02,"t":"2026-10-15T14:15:00Z","v":1356208,"vw":36.943392},{"c":36.905,"h":37.14,"l":36.88,"n":11995,"o":36.895,"t":"2026-10-15T14:30:00Z","v":1904948,"vw":37.012963},{"c":37.115,"h":37.125,"l":36.84,"n":9322,"o":36.9,"t":"2026-10-15T14:45:00Z","v":1436555,"vw":36.995827},{"c":37.245,"h":37.3,"l":37.09,"n":10590,"o":37.11,"t":"2026-10-15T15:00:00Z","v":1544041,"vw":37.220958},{"c":37.2399,"h":37.3174,"l":37.195,"n":8905,"o":37.245,"t":"2026-10-15T15:15:00Z","v":1466877,"vw":37.255973},{"c":37.285,"h":37.3,"l":37.2,"n":7378,"o":37.235,"t":"2026-10-15T15:30:00Z","v":890474,"vw":37.24905},{"c":37.29,"h":37.35,"l":37.25,"n":7866,"o":37.285,"t":"2026-10-15T15:45:00Z","v":1256242,"vw":37.30269},{"c":37.265,"h":37.33,"l":37.125,"n":7400,"o":37.29,"t":"2026-10-15T16:00:00Z","v":945880,"vw":37.234458},{"c":37.375,"h":37.3775,"l":37.24,"n":5852,"o":37.268,"t":"2026-10-15T16:15:00Z","v":692848,"vw":37.299682},{"c":37.275,"h":37.43,"l":37.17,"n":6819,"o":37.38,"t":"2026-10-15T16:30:00Z","v":1187392,"vw":37.299204},{"c":37.275,"h":37.3,"l":37.215,"n":3723,"o":37.275,"t":"2026-10-15T16:45:00Z","v":484057,"vw":37.256322},{"c":37.635,"h":37.647,"l":37.5719,"n":1434,"o":37.62,"t":"2026-10-15T18:00:00Z","v":203918,"vw":37.60888},{"c":37.495,"h":37.65,"l":37.49,"n":5733,"o":37.635,"t":"2026-10-15T18:15:00Z","v":687488,"vw":37.587093},{"c":37.515,"h":37.56,"l":37.45,"n":6952,"o":37.495,"t":"2026-10-15T18:30:00Z","v":948739,"vw":37.505634},{"c":37.57,"h":37.59,"l":37.51,"n":5368,"o":37.515,"t":"2026-10-15T18:45:00Z","v":669519,"vw":37.551685},{"c":37.405,"h":37.57,"l":37.37,"n":6259,"o":37.565,"t":"2026-10-15T19:00:00Z","v":903442,"vw":37.471157},{"c":37.148,"h":37.405,"l":37.09,"n":8888,"o":37.405,"t":"2026-10-15T19:15:00Z","v":1403392,"vw":37.214492},{"c":37.245,"h":37.255,"l":37.13,"n":10367,"o":37.145,"t":"2026-10-15T19:30:00Z","v":1800976,"vw":37.184243},{"c":37.17,"h":37.265,"l":36.97,"n":23845,"o":37.24,"t":"2026-10-15T19:45:00Z","v":4755734,"vw":37.145504},{"c":37.2,"h":37.2,"l":37.14,"n":295,"o":37.17,"t":"2026-10-15T20:00:00Z","v":4105620,"vw":37.140195},{"c":37.07,"h":37.2,"l":37,"n":112,"o":37.2,"t":"2026-10-15T20:15:00Z","v":50367,"vw":37.119896},{"c":37.09,"h":37.21,"l":37.07,"n":187,"o":37.13,"t":"2026-10-15T20:30:00Z","v":18840,"vw":37.131967},{"c":37.09,"h":37.16,"l":37.08,"n":77,"o":37.12,"t":"2026-10-15T20:45:00Z","v":7505,"vw":37.122661},{"c":37.0855,"h":37.11,"l":37.08,"n":42,"o":37.1,"t":"2026-10-15T21:00:00Z","v":7608,"vw":37.092171},{"c":37.1302,"h":37.1408,"l":37.08,"n":80,"o":37.1,"t":"2026-10-15T21:15:00Z","v":5537,"vw":37.098536},{"c":37.14,"h":37.14,"l":37.11,"n":61,"o":37.139,"t":"2026-10-15T21:30:00Z","v":8760,"vw":37.134348},{"c":37.12,"h":37.13,"l":37.1046,"n":46,"o":37.13,"t":"2026-10-15T21:45:00Z","v":3763,"vw":37.123149},{"c":37.0901,"h":37.13,"l":37.09,"n":87,"o":37.13,"t":"2026-10-15T22:00:00Z","v":12388,"vw":37.102258},{"c":37.11,"h":37.11,"l":37.0846,"n":37,"o":37.0985,"t":"2026-10-15T22:15:00Z","v":2021,"vw":37.099986},{"c":37.09,"h":37.14,"l":37.09,"n":57,"o":37.1,"t":"2026-10-15T22:30:00Z","v":5852,"vw":37.108455},{"c":37.09,"h":37.15,"l":37.09,"n":36,"o":37.15,"t":"2026-10-15T22:45:00Z","v":2920,"vw":37.127233},{"c":37.1399,"h":37.1399,"l":37.1007,"n":80,"o":37.1051,"t":"2026-10-15T23:00:00Z","v":10593,"vw":37.109711},{"c":37.14,"h":37.14,"l":37.1,"n":33,"o":37.13,"t":"2026-10-15T23:15:00Z","v":2055,"vw":37.120387},{"c":37.12,"h":37.14,"l":37.1,"n":35,"o":37.14,"t":"2026-10-15T23:30:00Z","v":2042,"vw":37.124298},{"c":37.19,"h":37.2,"l":37.1,"n":80,"o":37.139,"t":"2026-10-15T23:45:00Z","v":11364,"vw":37.141708}],"expiry":"2026-10-16","expirations":["2026-10-16","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":0.0459047619047619,"strike":38.48869047619048,"iv":0.5036564285714286,"gamma":0.17900880952380954,"theta":-0.08617404761904762,"vega":0.0034384523809523806,"rho":0.00005876716075063164,"breakevenPct":3.615475230156607},{"delta":0.15,"premium":0.0697142857142857,"strike":38.191071428571426,"iv":0.4682992857142857,"gamma":0.2555564285714286,"theta":-0.10391214285714286,"vega":0.004450357142857143,"rho":0.00009661782898151298,"breakevenPct":2.87923020781317},{"delta":0.2,"premium":0.09691347753743759,"strike":37.95036051026068,"iv":0.44415052689961176,"gamma":0.3188273987798115,"theta":-0.11960870770937326,"vega":0.005318413754853023,"rho":0.00013598163268728746,"breakevenPct":2.305119623011877},{"delta":0.25,"premium":0.13019134775374375,"strike":37.81170271769273,"iv":0.44010171935662784,"gamma":0.3582894065446478,"theta":-0.13164420410427066,"vega":0.005928508042151969,"rho":0.00017805893632289816,"breakevenPct":2.021764091009627},{"delta":0.3,"premium":0.1634692179700499,"strike":37.67304492512479,"iv":0.4360529118136439,"gamma":0.3977514143094842,"theta":-0.14367970049916806,"vega":0.0065386023294509155,"rho":0.00022013623995850888,"breakevenPct":1.738408559007377},{"delta":0.35,"premium":0.19674708818635606,"strike":37.53438713255685,"iv":0.43200410427066,"gamma":0.43721342207432057,"theta":-0.15571519689406543,"vega":0.007148696616749861,"rho":0.0002622135435941196,"breakevenPct":1.4550530270051267},{"delta":0.4,"premium":0.23879598662207363,"strike":37.42140468227425,"iv":0.42688160535117053,"gamma":0.45372775919732444,"theta":-0.15802408026755854,"vega":0.007331438127090301,"rho":0.0003057916920377313,"breakevenPct":1.264320163743808},{"delta":0.45,"premium":0.28373745819398,"strike":37.31688963210702,"iv":0.42140501672240804,"gamma":0.4626742474916388,"theta":-0.15712525083612042,"vega":0.00737324414715719,"rho":0.00034986479993930064,"breakevenPct":1.1041330742162012},{"delta":0.5,"premium":0.3286789297658863,"strike":37.2123745819398,"iv":0.4159284280936455,"gamma":0.4716207357859532,"theta":-0.1562264214046823,"vega":0.00741505016722408,"rho":0.00039393790784087004,"breakevenPct":0.9439459846885943},{"delta":0.55,"premium":0.37362040133779273,"strike":37.107859531772576,"iv":0.41045183946488295,"gamma":0.4805672240802676,"theta":-0.15532759197324417,"vega":0.00745685618729097,"rho":0.0004380110157424395,"breakevenPct":0.7837588951609872},{"delta":0.6,"premium":0.418561872909699,"strike":37.00334448160535,"iv":0.4049752508361204,"gamma":0.48951371237458197,"theta":-0.15442876254180604,"vega":0.007498662207357859,"rho":0.0004820841236440088,"breakevenPct":0.6235718056333805},{"delta":0.65,"premium":0.4943455031166518,"strike":36.89225289403384,"iv":0.4010288512911843,"gamma":0.4576051647373108,"theta":-0.14267711487088158,"vega":0.00696126447016919,"rho":0.0005238099203685708,"breakevenPct":0.528632420410039},{"delta":0.7,"premium":0.5711487088156723,"strike":36.78094390026714,"iv":0.39713303650934995,"gamma":0.42434603739982196,"theta":-0.13056669634906504,"vega":0.006404719501335709,"rho":0.00056545812002943,"breakevenPct":0.4358499840893182},{"delta":0.75,"premium":0.6479519145146928,"strike":36.66963490650045,"iv":0.3932372217275156,"gamma":0.39108691006233304,"theta":-0.11845627782724846,"vega":0.005848174532502227,"rho":0.0006071063196902893,"breakevenPct":0.34306754776859716},{"delta":0.8,"premium":0.7247551202137132,"strike":36.55832591273375,"iv":0.3893414069456812,"gamma":0.35782778272484417,"theta":-0.10634585930543189,"vega":0.0052916295636687444,"rho":0.0006487545193511485,"breakevenPct":0.25028511144787613},{"delta":0.85,"premium":1.8701993948760016,"strike":35.41779741015814,"iv":0.8785024157296784,"gamma":0.25942564762567233,"theta":-0.17616468819149772,"vega":0.004381357630774978,"rho":0.0006598953885345795,"breakevenPct":0.26350310576537417},{"delta":0.9,"premium":4.192046863102904,"strike":33.144262557549176,"iv":1.9104402639012754,"gamma":0.08931146196531953,"theta":-0.33617453733330016,"vega":0.0030816887878652634,"rho":0.0006374525577806734,"breakevenPct":0.3934106497770465}],"put":[{"delta":0.1,"premium":0.042930434782608703,"strike":36.06608695652174,"iv":0.45460886956521734,"gamma":0.19513060869565219,"theta":-0.07527078260869566,"vega":0.003317217391304348,"rho":-0.00006252304254776502,"breakevenPct":3.1375194360335152},{"delta":0.15,"premium":0.06901739130434782,"strike":36.283478260869565,"iv":0.44378278260869564,"gamma":0.26365234782608693,"theta":-0.09622730434782609,"vega":0.004360695652173913,"rho":-0.0001020446078128177,"breakevenPct":2.6231221576627544},{"delta":0.2,"premium":0.09514313919052321,"strike":36.5004935834156,"iv":0.4329904244817374,"gamma":0.3320359328726555,"theta":-0.11714017769002961,"vega":0.0054020730503455084,"rho":-0.00014158578534441996,"breakevenPct":2.1098401607284822},{"delta":0.25,"premium":0.1309279368213228,"strike":36.62388943731491,"iv":0.43059654491609084,"gamma":0.36601915103652516,"theta":-0.12718460019743336,"vega":0.005920335636722607,"rho":-0.00018601041724686048,"breakevenPct":1.8742632414800053},{"delta":0.3,"premium":0.1667127344521224,"strike":36.74728529121422,"iv":0.4282026653504442,"gamma":0.4000023692003949,"theta":-0.1372290227048371,"vega":0.006438598223099704,"rho":-0.00023043504914930097,"breakevenPct":1.6386863222315282},{"delta":0.35,"premium":0.202497532082922,"strike":36.87068114511352,"iv":0.42580878578479764,"gamma":0.43398558736426457,"theta":-0.14727344521224087,"vega":0.006956860809476801,"rho":-0.0002748596810517415,"breakevenPct":1.4031094029830513},{"delta":0.4,"premium":0.23828232971372162,"strike":36.99407699901283,"iv":0.42341490621915107,"gamma":0.4679688055281343,"theta":-0.15731786771964462,"vega":0.007475123395853899,"rho":-0.0003192843129541821,"breakevenPct":1.1675324837345742},{"delta":0.45,"premium":0.2960839760068552,"strike":37.10197086546701,"iv":0.42599203084832904,"gamma":0.4639916023993145,"theta":-0.1576368466152528,"vega":0.007459211653813196,"rho":-0.00036554052252943305,"breakevenPct":1.0328397702066288},{"delta":0.5,"premium":0.3549957155098543,"strike":37.209083119108826,"iv":0.42881979434447304,"gamma":0.45810042844901455,"theta":-0.15746546700942587,"vega":0.007416366752356469,"rho":-0.0004118890805587753,"breakevenPct":0.9032336552864411},{"delta":0.55,"premium":0.41390745501285353,"strike":37.31619537275064,"iv":0.431647557840617,"gamma":0.45220925449871463,"theta":-0.15729408740359896,"vega":0.007373521850899743,"rho":-0.00045823763858811756,"breakevenPct":0.7736275403662534},{"delta":0.6,"premium":0.4728191945158526,"strike":37.42330762639246,"iv":0.4344753213367609,"gamma":0.44631808054841476,"theta":-0.15712270779777207,"vega":0.007330676949443016,"rho":-0.0005045861966174597,"breakevenPct":0.6440214254460658},{"delta":0.65,"premium":0.5466377314814814,"strike":37.54108796296296,"iv":0.43866944444444445,"gamma":0.43062824074074074,"theta":-0.15391840277777777,"vega":0.007135648148148148,"rho":-0.0005506441818774208,"breakevenPct":0.525812768267052},{"delta":0.7,"premium":0.6580381944444443,"strike":37.685763888888886,"iv":0.4463083333333333,"gamma":0.3902347222222223,"theta":-0.14306770833333335,"vega":0.006556944444444445,"rho":-0.0005959695963526035,"breakevenPct":0.4363385468017025},{"delta":0.75,"premium":0.7694386574074074,"strike":37.83043981481482,"iv":0.4539472222222222,"gamma":0.3498412037037037,"theta":-0.13221701388888887,"vega":0.0059782407407407406,"rho":-0.0006412950108277863,"breakevenPct":0.3468643253363527},{"delta":0.8,"premium":0.8808391203703705,"strike":37.97511574074074,"iv":0.4615861111111111,"gamma":0.3094476851851851,"theta":-0.12136631944444443,"vega":0.005399537037037036,"rho":-0.0006866204253029691,"breakevenPct":0.2573901038710029}]},"raw":{"call":[{"delta":0.1,"premium":0.0459047619047619,"strike":38.48869047619048,"iv":0.5036564285714286,"gamma":0.17900880952380954,"theta":-0.08617404761904762,"vega":0.0034384523809523806,"rho":0.00005876716075063164,"breakevenPct":3.615475230156607},{"delta":0.15,"premium":0.0697142857142857,"strike":38.191071428571426,"iv":0.4682992857142857,"gamma":0.2555564285714286,"theta":-0.10391214285714286,"vega":0.004450357142857143,"rho":0.00009661782898151298,"breakevenPct":2.87923020781317},{"delta":0.2,"premium":0.09691347753743759,"strike":37.95036051026068,"iv":0.44415052689961176,"gamma":0.3188273987798115,"theta":-0.11960870770937326,"vega":0.005318413754853023,"rho":0.00013598163268728746,"breakevenPct":2.305119623011877},{"delta":0.25,"premium":0.13019134775374375,"strike":37.81170271769273,"iv":0.44010171935662784,"gamma":0.3582894065446478,"theta":-0.13164420410427066,"vega":0.005928508042151969,"rho":0.00017805893632289816,"breakevenPct":2.021764091009627},{"delta":0.3,"premium":0.1634692179700499,"strike":37.67304492512479,"iv":0.4360529118136439,"gamma":0.3977514143094842,"theta":-0.14367970049916806,"vega":0.0065386023294509155,"rho":0.00022013623995850888,"breakevenPct":1.738408559007377},{"delta":0.35,"premium":0.19674708818635606,"strike":37.53438713255685,"iv":0.43200410427066,"gamma":0.43721342207432057,"theta":-0.15571519689406543,"vega":0.007148696616749861,"rho":0.0002622135435941196,"breakevenPct":1.4550530270051267},{"delta":0.4,"premium":0.23879598662207363,"strike":37.42140468227425,"iv":0.42688160535117053,"gamma":0.45372775919732444,"theta":-0.15802408026755854,"vega":0.007331438127090301,"rho":0.0003057916920377313,"breakevenPct":1.264320163743808},{"delta":0.45,"premium":0.28373745819398,"strike":37.31688963210702,"iv":0.42140501672240804,"gamma":0.4626742474916388,"theta":-0.15712525083612042,"vega":0.00737324414715719,"rho":0.00034986479993930064,"breakevenPct":1.1041330742162012},{"delta":0.5,"premium":0.3286789297658863,"strike":37.2123745819398,"iv":0.4159284280936455,"gamma":0.4716207357859532,"theta":-0.1562264214046823,"vega":0.00741505016722408,"rho":0.00039393790784087004,"breakevenPct":0.9439459846885943},{"delta":0.55,"premium":0.37362040133779273,"strike":37.107859531772576,"iv":0.41045183946488295,"gamma":0.4805672240802676,"theta":-0.15532759197324417,"vega":0.00745685618729097,"rho":0.0004380110157424395,"breakevenPct":0.7837588951609872},{"delta":0.6,"premium":0.418561872909699,"strike":37.00334448160535,"iv":0.4049752508361204,"gamma":0.48951371237458197,"theta":-0.15442876254180604,"vega":0.007498662207357859,"rho":0.0004820841236440088,"breakevenPct":0.6235718056333805},{"delta":0.65,"premium":0.4943455031166518,"strike":36.89225289403384,"iv":0.4010288512911843,"gamma":0.4576051647373108,"theta":-0.14267711487088158,"vega":0.00696126447016919,"rho":0.0005238099203685708,"breakevenPct":0.528632420410039},{"delta":0.7,"premium":0.5711487088156723,"strike":36.78094390026714,"iv":0.39713303650934995,"gamma":0.42434603739982196,"theta":-0.13056669634906504,"vega":0.006404719501335709,"rho":0.00056545812002943,"breakevenPct":0.4358499840893182},{"delta":0.75,"premium":0.6479519145146928,"strike":36.66963490650045,"iv":0.3932372217275156,"gamma":0.39108691006233304,"theta":-0.11845627782724846,"vega":0.005848174532502227,"rho":0.0006071063196902893,"breakevenPct":0.34306754776859716},{"delta":0.8,"premium":0.7247551202137132,"strike":36.55832591273375,"iv":0.3893414069456812,"gamma":0.35782778272484417,"theta":-0.10634585930543189,"vega":0.0052916295636687444,"rho":0.0006487545193511485,"breakevenPct":0.25028511144787613},{"delta":0.85,"premium":1.8701993948760016,"strike":35.41779741015814,"iv":0.8785024157296784,"gamma":0.25942564762567233,"theta":-0.17616468819149772,"vega":0.004381357630774978,"rho":0.0006598953885345795,"breakevenPct":0.26350310576537417},{"delta":0.9,"premium":4.192046863102904,"strike":33.144262557549176,"iv":1.9104402639012754,"gamma":0.08931146196531953,"theta":-0.33617453733330016,"vega":0.0030816887878652634,"rho":0.0006374525577806734,"breakevenPct":0.3934106497770465}],"put":[{"delta":0.1,"premium":0.042930434782608703,"strike":36.06608695652174,"iv":0.45460886956521734,"gamma":0.19513060869565219,"theta":-0.07527078260869566,"vega":0.003317217391304348,"rho":-0.00006252304254776502,"breakevenPct":3.1375194360335152},{"delta":0.15,"premium":0.06901739130434782,"strike":36.283478260869565,"iv":0.44378278260869564,"gamma":0.26365234782608693,"theta":-0.09622730434782609,"vega":0.004360695652173913,"rho":-0.0001020446078128177,"breakevenPct":2.6231221576627544},{"delta":0.2,"premium":0.09514313919052321,"strike":36.5004935834156,"iv":0.4329904244817374,"gamma":0.3320359328726555,"theta":-0.11714017769002961,"vega":0.0054020730503455084,"rho":-0.00014158578534441996,"breakevenPct":2.1098401607284822},{"delta":0.25,"premium":0.1309279368213228,"strike":36.62388943731491,"iv":0.43059654491609084,"gamma":0.36601915103652516,"theta":-0.12718460019743336,"vega":0.005920335636722607,"rho":-0.00018601041724686048,"breakevenPct":1.8742632414800053},{"delta":0.3,"premium":0.1667127344521224,"strike":36.74728529121422,"iv":0.4282026653504442,"gamma":0.4000023692003949,"theta":-0.1372290227048371,"vega":0.006438598223099704,"rho":-0.00023043504914930097,"breakevenPct":1.6386863222315282},{"delta":0.35,"premium":0.202497532082922,"strike":36.87068114511352,"iv":0.42580878578479764,"gamma":0.43398558736426457,"theta":-0.14727344521224087,"vega":0.006956860809476801,"rho":-0.0002748596810517415,"breakevenPct":1.4031094029830513},{"delta":0.4,"premium":0.23828232971372162,"strike":36.99407699901283,"iv":0.42341490621915107,"gamma":0.4679688055281343,"theta":-0.15731786771964462,"vega":0.007475123395853899,"rho":-0.0003192843129541821,"breakevenPct":1.1675324837345742},{"delta":0.45,"premium":0.2960839760068552,"strike":37.10197086546701,"iv":0.42599203084832904,"gamma":0.4639916023993145,"theta":-0.1576368466152528,"vega":0.007459211653813196,"rho":-0.00036554052252943305,"breakevenPct":1.0328397702066288},{"delta":0.5,"premium":0.3549957155098543,"strike":37.209083119108826,"iv":0.42881979434447304,"gamma":0.45810042844901455,"theta":-0.15746546700942587,"vega":0.007416366752356469,"rho":-0.0004118890805587753,"breakevenPct":0.9032336552864411},{"delta":0.55,"premium":0.41390745501285353,"strike":37.31619537275064,"iv":0.431647557840617,"gamma":0.45220925449871463,"theta":-0.15729408740359896,"vega":0.007373521850899743,"rho":-0.00045823763858811756,"breakevenPct":0.7736275403662534},{"delta":0.6,"premium":0.4728191945158526,"strike":37.42330762639246,"iv":0.4344753213367609,"gamma":0.44631808054841476,"theta":-0.15712270779777207,"vega":0.007330676949443016,"rho":-0.0005045861966174597,"breakevenPct":0.6440214254460658},{"delta":0.65,"premium":0.5466377314814814,"strike":37.54108796296296,"iv":0.43866944444444445,"gamma":0.43062824074074074,"theta":-0.15391840277777777,"vega":0.007135648148148148,"rho":-0.0005506441818774208,"breakevenPct":0.525812768267052},{"delta":0.7,"premium":0.6580381944444443,"strike":37.685763888888886,"iv":0.4463083333333333,"gamma":0.3902347222222223,"theta":-0.14306770833333335,"vega":0.006556944444444445,"rho":-0.0005959695963526035,"breakevenPct":0.4363385468017025},{"delta":0.75,"premium":0.7694386574074074,"strike":37.83043981481482,"iv":0.4539472222222222,"gamma":0.3498412037037037,"theta":-0.13221701388888887,"vega":0.0059782407407407406,"rho":-0.0006412950108277863,"breakevenPct":0.3468643253363527},{"delta":0.8,"premium":0.8808391203703705,"strike":37.97511574074074,"iv":0.4615861111111111,"gamma":0.3094476851851851,"theta":-0.12136631944444443,"vega":0.005399537037037036,"rho":-0.0006866204253029691,"breakevenPct":0.2573901038710029}]}},"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"}}