{"symbol":"NVDL","url":"https://intraalpha.com/companies/NVDL","capturedAt":"2026-10-21T17:48:55.342Z","state":"ready","quote":{"symbol":"NVDL","last_price":34.26,"prev_close":32.66,"regular_close":34.25,"change":1.6,"change_pct":4.899,"regular_change":1.59,"regular_change_pct":4.8683,"extended_change":0.01,"extended_change_pct":0.0292,"bid":34.25,"ask":34.26,"bid_size":400,"ask_size":500,"volume":6003612,"vwap":33.789736,"open":34.01,"high":34.36,"low":33.02,"close":34.25,"trade_count":37156,"last_trade_at":"2026-10-21T17:48:49.289978793Z","last_quote_at":"2026-10-21T17:48:52.857432951Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:52.961214065-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3800000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2022-12-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:37:21.048Z","bars":[{"c":36.61,"h":36.93,"l":36.45,"n":500,"o":36.75,"t":"2026-10-14T08:00:00Z","v":161492,"vw":36.56113},{"c":36.83,"h":36.83,"l":36.6872,"n":9,"o":36.6872,"t":"2026-10-14T08:05:00Z","v":1102,"vw":36.747358},{"c":36.95,"h":36.95,"l":36.8779,"n":32,"o":36.8779,"t":"2026-10-14T08:10:00Z","v":3432,"vw":36.937188},{"c":36.91,"h":36.91,"l":36.91,"n":6,"o":36.91,"t":"2026-10-14T08:15:00Z","v":400,"vw":36.91},{"c":36.91,"h":36.91,"l":36.91,"n":3,"o":36.91,"t":"2026-10-14T08:20:00Z","v":1011,"vw":36.91},{"c":36.8,"h":36.8,"l":36.8,"n":5,"o":36.8,"t":"2026-10-14T08:25:00Z","v":107,"vw":36.8},{"c":36.84,"h":36.84,"l":36.84,"n":7,"o":36.84,"t":"2026-10-14T08:30:00Z","v":1064,"vw":36.84},{"c":36.82,"h":36.82,"l":36.82,"n":2,"o":36.82,"t":"2026-10-14T08:40:00Z","v":101,"vw":36.82},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-10-14T08:45:00Z","v":100,"vw":36.82},{"c":36.67,"h":36.67,"l":36.67,"n":13,"o":36.67,"t":"2026-10-14T08:50:00Z","v":450,"vw":36.67},{"c":36.705,"h":36.7514,"l":36.705,"n":7,"o":36.7514,"t":"2026-10-14T09:00:00Z","v":353,"vw":36.731769},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-14T09:10:00Z","v":501,"vw":36.8},{"c":36.74,"h":36.74,"l":36.74,"n":44,"o":36.74,"t":"2026-10-14T09:20:00Z","v":1958,"vw":36.74},{"c":36.58,"h":36.68,"l":36.58,"n":16,"o":36.68,"t":"2026-10-14T09:25:00Z","v":495,"vw":36.635249},{"c":36.64,"h":36.64,"l":36.64,"n":3,"o":36.64,"t":"2026-10-14T09:30:00Z","v":625,"vw":36.64},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-14T09:40:00Z","v":100,"vw":36.71},{"c":36.69,"h":36.69,"l":36.69,"n":1,"o":36.69,"t":"2026-10-14T09:45:00Z","v":264,"vw":36.69},{"c":36.69,"h":36.71,"l":36.69,"n":3,"o":36.71,"t":"2026-10-14T09:50:00Z","v":272,"vw":36.700991},{"c":36.63,"h":36.65,"l":36.63,"n":7,"o":36.65,"t":"2026-10-14T10:00:00Z","v":1986,"vw":36.643844},{"c":36.64,"h":36.64,"l":36.61,"n":8,"o":36.61,"t":"2026-10-14T10:05:00Z","v":2896,"vw":36.63625},{"c":36.71,"h":36.71,"l":36.71,"n":2,"o":36.71,"t":"2026-10-14T10:15:00Z","v":137,"vw":36.71},{"c":36.675,"h":36.675,"l":36.675,"n":1,"o":36.675,"t":"2026-10-14T10:25:00Z","v":100,"vw":36.675},{"c":36.58,"h":36.6,"l":36.58,"n":5,"o":36.6,"t":"2026-10-14T10:40:00Z","v":315,"vw":36.592481},{"c":36.61,"h":36.61,"l":36.6,"n":7,"o":36.6,"t":"2026-10-14T10:45:00Z","v":3005,"vw":36.609126},{"c":36.58,"h":36.61,"l":36.58,"n":8,"o":36.61,"t":"2026-10-14T10:50:00Z","v":730,"vw":36.605401},{"c":36.55,"h":36.55,"l":36.5265,"n":6,"o":36.5265,"t":"2026-10-14T10:55:00Z","v":465,"vw":36.532375},{"c":36.2,"h":36.6,"l":36.13,"n":72,"o":36.54,"t":"2026-10-14T11:00:00Z","v":11193,"vw":36.367111},{"c":36.27,"h":36.27,"l":36.185,"n":18,"o":36.185,"t":"2026-10-14T11:05:00Z","v":2545,"vw":36.252143},{"c":36.3226,"h":36.3226,"l":36.25,"n":9,"o":36.27,"t":"2026-10-14T11:10:00Z","v":591,"vw":36.281578},{"c":36.26,"h":36.3588,"l":36.26,"n":35,"o":36.3588,"t":"2026-10-14T11:15:00Z","v":5189,"vw":36.293294},{"c":36.2153,"h":36.26,"l":36.2153,"n":24,"o":36.26,"t":"2026-10-14T11:20:00Z","v":2260,"vw":36.232317},{"c":36.2983,"h":36.2983,"l":36.2097,"n":7,"o":36.2097,"t":"2026-10-14T11:25:00Z","v":851,"vw":36.236721},{"c":36.32,"h":36.3262,"l":36.25,"n":9,"o":36.25,"t":"2026-10-14T11:30:00Z","v":1918,"vw":36.300111},{"c":36.295,"h":36.3307,"l":36.28,"n":8,"o":36.32,"t":"2026-10-14T11:35:00Z","v":3338,"vw":36.294302},{"c":36.09,"h":36.2,"l":36.08,"n":51,"o":36.16,"t":"2026-10-14T11:40:00Z","v":7937,"vw":36.098592},{"c":36.11,"h":36.1544,"l":36.0642,"n":29,"o":36.09,"t":"2026-10-14T11:45:00Z","v":2012,"vw":36.100812},{"c":36.13,"h":36.13,"l":36.0817,"n":44,"o":36.0817,"t":"2026-10-14T11:50:00Z","v":9465,"vw":36.100307},{"c":36.08,"h":36.15,"l":36.06,"n":26,"o":36.1,"t":"2026-10-14T11:55:00Z","v":7158,"vw":36.089758},{"c":36.2722,"h":36.2722,"l":36.2,"n":17,"o":36.2,"t":"2026-10-14T12:00:00Z","v":1374,"vw":36.244111},{"c":36.2,"h":36.27,"l":36.2,"n":7,"o":36.27,"t":"2026-10-14T12:05:00Z","v":1235,"vw":36.241494},{"c":36.2966,"h":36.2966,"l":36.2966,"n":1,"o":36.2966,"t":"2026-10-14T12:10:00Z","v":1000,"vw":36.2966},{"c":36.33,"h":36.34,"l":36.3,"n":13,"o":36.3,"t":"2026-10-14T12:15:00Z","v":726,"vw":36.319011},{"c":36.32,"h":36.32,"l":36.2594,"n":18,"o":36.28,"t":"2026-10-14T12:20:00Z","v":2930,"vw":36.271088},{"c":36.44,"h":36.44,"l":36.32,"n":13,"o":36.32,"t":"2026-10-14T12:25:00Z","v":994,"vw":36.399547},{"c":35.87,"h":36.39,"l":35.85,"n":303,"o":36.29,"t":"2026-10-14T12:30:00Z","v":52199,"vw":35.998203},{"c":35.8591,"h":35.8807,"l":35.754,"n":116,"o":35.87,"t":"2026-10-14T12:35:00Z","v":32778,"vw":35.815718},{"c":35.8,"h":35.8601,"l":35.73,"n":209,"o":35.86,"t":"2026-10-14T12:40:00Z","v":25828,"vw":35.790497},{"c":35.8472,"h":35.92,"l":35.78,"n":76,"o":35.8,"t":"2026-10-14T12:45:00Z","v":116830,"vw":35.898406},{"c":35.8,"h":35.91,"l":35.8,"n":25,"o":35.86,"t":"2026-10-14T12:50:00Z","v":1742,"vw":35.830345},{"c":35.7,"h":35.7832,"l":35.7,"n":103,"o":35.7832,"t":"2026-10-14T12:55:00Z","v":4560,"vw":35.738689},{"c":35.6923,"h":35.7661,"l":35.6599,"n":55,"o":35.6982,"t":"2026-10-14T13:00:00Z","v":19320,"vw":35.699152},{"c":35.7093,"h":35.76,"l":35.7,"n":31,"o":35.76,"t":"2026-10-14T13:05:00Z","v":5323,"vw":35.731896},{"c":35.7423,"h":35.76,"l":35.6967,"n":26,"o":35.6967,"t":"2026-10-14T13:10:00Z","v":5051,"vw":35.739769},{"c":35.7,"h":35.76,"l":35.65,"n":65,"o":35.7526,"t":"2026-10-14T13:15:00Z","v":10811,"vw":35.704855},{"c":35.704,"h":35.73,"l":35.62,"n":142,"o":35.69,"t":"2026-10-14T13:20:00Z","v":85056,"vw":35.641092},{"c":35.54,"h":35.7,"l":35.5,"n":168,"o":35.68,"t":"2026-10-14T13:25:00Z","v":12249,"vw":35.567719},{"c":35.3898,"h":35.66,"l":35.3008,"n":847,"o":35.62,"t":"2026-10-14T13:30:00Z","v":151671,"vw":35.51753},{"c":35.534,"h":35.58,"l":35.19,"n":1344,"o":35.37,"t":"2026-10-14T13:35:00Z","v":195048,"vw":35.350356},{"c":35.53,"h":35.74,"l":35.48,"n":1887,"o":35.53,"t":"2026-10-14T13:40:00Z","v":213733,"vw":35.666014},{"c":35.7,"h":35.74,"l":35.48,"n":1852,"o":35.54,"t":"2026-10-14T13:45:00Z","v":184179,"vw":35.643556},{"c":35.54,"h":35.73,"l":35.4633,"n":1664,"o":35.7,"t":"2026-10-14T13:50:00Z","v":147441,"vw":35.615644},{"c":35.24,"h":35.52,"l":35.185,"n":1420,"o":35.51,"t":"2026-10-14T13:55:00Z","v":289812,"vw":35.32779},{"c":35.34,"h":35.415,"l":35.23,"n":1006,"o":35.25,"t":"2026-10-14T14:00:00Z","v":138333,"vw":35.323148},{"c":35.3417,"h":35.41,"l":35.28,"n":634,"o":35.35,"t":"2026-10-14T14:05:00Z","v":67586,"vw":35.329228},{"c":35.26,"h":35.38,"l":35.24,"n":647,"o":35.345,"t":"2026-10-14T14:10:00Z","v":53826,"vw":35.282698},{"c":35.23,"h":35.3693,"l":35.21,"n":457,"o":35.26,"t":"2026-10-14T14:15:00Z","v":59642,"vw":35.284493},{"c":35.259,"h":35.285,"l":35.1,"n":760,"o":35.22,"t":"2026-10-14T14:20:00Z","v":146500,"vw":35.201447},{"c":35.1213,"h":35.226,"l":35.065,"n":565,"o":35.226,"t":"2026-10-14T14:25:00Z","v":75316,"vw":35.135955},{"c":35.095,"h":35.14,"l":35.025,"n":707,"o":35.119,"t":"2026-10-14T14:30:00Z","v":148075,"vw":35.069945},{"c":34.975,"h":35.12,"l":34.9211,"n":1113,"o":35.12,"t":"2026-10-14T14:35:00Z","v":126801,"vw":35.010435},{"c":35.075,"h":35.11,"l":34.9401,"n":864,"o":34.97,"t":"2026-10-14T14:40:00Z","v":177332,"vw":35.027446},{"c":35.14,"h":35.2899,"l":35.0509,"n":564,"o":35.07,"t":"2026-10-14T14:45:00Z","v":86742,"vw":35.194947},{"c":35.06,"h":35.14,"l":35.02,"n":411,"o":35.12,"t":"2026-10-14T14:50:00Z","v":51833,"vw":35.080521},{"c":35.185,"h":35.23,"l":35.04,"n":529,"o":35.0571,"t":"2026-10-14T14:55:00Z","v":56981,"vw":35.163546},{"c":35.04,"h":35.21,"l":35.04,"n":416,"o":35.19,"t":"2026-10-14T15:00:00Z","v":46463,"vw":35.140561},{"c":35.015,"h":35.07,"l":34.97,"n":579,"o":35.05,"t":"2026-10-14T15:05:00Z","v":97724,"vw":35.00667},{"c":34.915,"h":35.015,"l":34.91,"n":597,"o":35.005,"t":"2026-10-14T15:10:00Z","v":59824,"vw":34.94922},{"c":34.96,"h":35.017,"l":34.91,"n":562,"o":34.915,"t":"2026-10-14T15:15:00Z","v":131870,"vw":34.965269},{"c":34.845,"h":34.965,"l":34.81,"n":1038,"o":34.955,"t":"2026-10-14T15:20:00Z","v":103608,"vw":34.874077},{"c":34.79,"h":34.88,"l":34.75,"n":737,"o":34.8388,"t":"2026-10-14T15:25:00Z","v":97246,"vw":34.818107},{"c":34.775,"h":34.84,"l":34.7499,"n":579,"o":34.75,"t":"2026-10-14T15:30:00Z","v":64102,"vw":34.790155},{"c":34.6603,"h":34.835,"l":34.635,"n":735,"o":34.78,"t":"2026-10-14T15:35:00Z","v":100794,"vw":34.723855},{"c":34.6399,"h":34.67,"l":34.5399,"n":695,"o":34.67,"t":"2026-10-14T15:40:00Z","v":78797,"vw":34.593767},{"c":34.605,"h":34.67,"l":34.6,"n":592,"o":34.65,"t":"2026-10-14T15:45:00Z","v":69602,"vw":34.620265},{"c":34.69,"h":34.69,"l":34.59,"n":455,"o":34.62,"t":"2026-10-14T15:50:00Z","v":87536,"vw":34.646519},{"c":34.65,"h":34.7018,"l":34.59,"n":565,"o":34.685,"t":"2026-10-14T15:55:00Z","v":45817,"vw":34.648398},{"c":34.615,"h":34.685,"l":34.59,"n":463,"o":34.65,"t":"2026-10-14T16:00:00Z","v":35178,"vw":34.642175},{"c":34.6695,"h":34.69,"l":34.61,"n":487,"o":34.63,"t":"2026-10-14T16:05:00Z","v":53498,"vw":34.640718},{"c":34.475,"h":34.65,"l":34.4532,"n":845,"o":34.65,"t":"2026-10-14T16:10:00Z","v":150639,"vw":34.558176},{"c":34.51,"h":34.51,"l":34.415,"n":589,"o":34.4486,"t":"2026-10-14T16:15:00Z","v":69701,"vw":34.463755},{"c":34.29,"h":34.51,"l":34.275,"n":1500,"o":34.5,"t":"2026-10-14T16:20:00Z","v":273916,"vw":34.357115},{"c":34.3199,"h":34.355,"l":34.27,"n":807,"o":34.28,"t":"2026-10-14T16:25:00Z","v":107789,"vw":34.305079},{"c":34.38,"h":34.39,"l":34.19,"n":673,"o":34.31,"t":"2026-10-14T16:30:00Z","v":118883,"vw":34.295438},{"c":34.45,"h":34.4978,"l":34.3629,"n":661,"o":34.38,"t":"2026-10-14T16:35:00Z","v":90836,"vw":34.421325},{"c":34.57,"h":34.61,"l":34.45,"n":584,"o":34.45,"t":"2026-10-14T16:40:00Z","v":129108,"vw":34.564456},{"c":34.56,"h":34.585,"l":34.5201,"n":502,"o":34.57,"t":"2026-10-14T16:45:00Z","v":58766,"vw":34.554622},{"c":34.51,"h":34.5592,"l":34.4568,"n":524,"o":34.5592,"t":"2026-10-14T16:50:00Z","v":58528,"vw":34.516363},{"c":34.6707,"h":34.71,"l":34.515,"n":723,"o":34.515,"t":"2026-10-14T16:55:00Z","v":100779,"vw":34.610983},{"c":34.6399,"h":34.72,"l":34.615,"n":401,"o":34.67,"t":"2026-10-14T17:00:00Z","v":34988,"vw":34.670039},{"c":34.585,"h":34.66,"l":34.54,"n":334,"o":34.66,"t":"2026-10-14T17:05:00Z","v":34366,"vw":34.589724},{"c":34.595,"h":34.63,"l":34.575,"n":153,"o":34.59,"t":"2026-10-14T17:10:00Z","v":9575,"vw":34.596046},{"c":34.57,"h":34.6,"l":34.54,"n":200,"o":34.5891,"t":"2026-10-14T17:15:00Z","v":29258,"vw":34.584087},{"c":34.4253,"h":34.6,"l":34.39,"n":675,"o":34.57,"t":"2026-10-14T17:20:00Z","v":58379,"vw":34.451387},{"c":34.2964,"h":34.41,"l":34.24,"n":563,"o":34.41,"t":"2026-10-14T17:25:00Z","v":58479,"vw":34.324041},{"c":34.35,"h":34.36,"l":34.25,"n":674,"o":34.28,"t":"2026-10-14T17:30:00Z","v":94554,"vw":34.307465},{"c":34.215,"h":34.35,"l":34.2,"n":663,"o":34.35,"t":"2026-10-14T17:35:00Z","v":67715,"vw":34.254628},{"c":34.24,"h":34.2751,"l":34.1744,"n":398,"o":34.21,"t":"2026-10-14T17:40:00Z","v":33569,"vw":34.224626},{"c":34.21,"h":34.25,"l":34.1912,"n":439,"o":34.23,"t":"2026-10-14T17:45:00Z","v":46928,"vw":34.214053},{"c":34.05,"h":34.2,"l":33.99,"n":1488,"o":34.2,"t":"2026-10-14T17:50:00Z","v":200944,"vw":34.044034},{"c":34.055,"h":34.09,"l":34.03,"n":487,"o":34.06,"t":"2026-10-14T17:55:00Z","v":51765,"vw":34.055992},{"c":34.07,"h":34.11,"l":33.95,"n":561,"o":34.05,"t":"2026-10-14T18:00:00Z","v":124808,"vw":34.003438},{"c":34.02,"h":34.12,"l":34.02,"n":386,"o":34.065,"t":"2026-10-14T18:05:00Z","v":43757,"vw":34.074479},{"c":34.116,"h":34.16,"l":33.96,"n":517,"o":34.02,"t":"2026-10-14T18:10:00Z","v":109698,"vw":34.019906},{"c":34.08,"h":34.13,"l":34.06,"n":396,"o":34.11,"t":"2026-10-14T18:15:00Z","v":39398,"vw":34.09261},{"c":34.04,"h":34.1,"l":34.025,"n":278,"o":34.0609,"t":"2026-10-14T18:20:00Z","v":34765,"vw":34.05934},{"c":34.03,"h":34.05,"l":33.985,"n":565,"o":34.04,"t":"2026-10-14T18:25:00Z","v":50106,"vw":34.018377},{"c":34,"h":34.03,"l":33.9601,"n":522,"o":34.03,"t":"2026-10-14T18:30:00Z","v":95986,"vw":33.986208},{"c":33.9617,"h":34.03,"l":33.95,"n":339,"o":34,"t":"2026-10-14T18:35:00Z","v":23621,"vw":33.980358},{"c":33.935,"h":33.97,"l":33.9,"n":402,"o":33.96,"t":"2026-10-14T18:40:00Z","v":45358,"vw":33.944851},{"c":33.96,"h":33.98,"l":33.92,"n":407,"o":33.93,"t":"2026-10-14T18:45:00Z","v":37342,"vw":33.947716},{"c":33.9993,"h":34.005,"l":33.91,"n":576,"o":33.97,"t":"2026-10-14T18:50:00Z","v":50435,"vw":33.95581},{"c":33.92,"h":34.015,"l":33.92,"n":344,"o":33.99,"t":"2026-10-14T18:55:00Z","v":81248,"vw":33.968646},{"c":33.8,"h":33.9262,"l":33.7732,"n":1207,"o":33.91,"t":"2026-10-14T19:00:00Z","v":195399,"vw":33.863001},{"c":33.7995,"h":33.815,"l":33.7235,"n":1639,"o":33.79,"t":"2026-10-14T19:05:00Z","v":277309,"vw":33.766225},{"c":33.959,"h":33.97,"l":33.8,"n":427,"o":33.8,"t":"2026-10-14T19:10:00Z","v":68845,"vw":33.889776},{"c":34.09,"h":34.1,"l":33.91,"n":419,"o":33.95,"t":"2026-10-14T19:15:00Z","v":39533,"vw":33.998026},{"c":34.17,"h":34.2064,"l":34.0693,"n":713,"o":34.1,"t":"2026-10-14T19:20:00Z","v":84947,"vw":34.126331},{"c":34.1886,"h":34.2099,"l":34.1412,"n":502,"o":34.17,"t":"2026-10-14T19:25:00Z","v":56823,"vw":34.176982},{"c":34.355,"h":34.36,"l":34.14,"n":641,"o":34.185,"t":"2026-10-14T19:30:00Z","v":109728,"vw":34.300063},{"c":34.04,"h":34.355,"l":34.04,"n":516,"o":34.355,"t":"2026-10-14T19:35:00Z","v":54069,"vw":34.214684},{"c":34.07,"h":34.145,"l":34.05,"n":627,"o":34.05,"t":"2026-10-14T19:40:00Z","v":119226,"vw":34.099152},{"c":34.07,"h":34.0864,"l":33.9501,"n":567,"o":34.06,"t":"2026-10-14T19:45:00Z","v":70963,"vw":34.020193},{"c":34.0608,"h":34.2,"l":34.06,"n":1595,"o":34.09,"t":"2026-10-14T19:50:00Z","v":151985,"vw":34.118051},{"c":34.31,"h":34.32,"l":34.01,"n":2427,"o":34.06,"t":"2026-10-14T19:55:00Z","v":293748,"vw":34.192835},{"c":34.41,"h":34.45,"l":34.2217,"n":147,"o":34.31,"t":"2026-10-14T20:00:00Z","v":68986,"vw":34.345415},{"c":34.389,"h":34.4015,"l":34.3506,"n":52,"o":34.4015,"t":"2026-10-14T20:05:00Z","v":10692,"vw":34.384003},{"c":34.392,"h":34.4,"l":34.37,"n":54,"o":34.39,"t":"2026-10-14T20:10:00Z","v":6402,"vw":34.395181},{"c":34.35,"h":34.39,"l":34.29,"n":87,"o":34.35,"t":"2026-10-14T20:15:00Z","v":6980,"vw":34.329285},{"c":34.4192,"h":34.43,"l":34.35,"n":41,"o":34.35,"t":"2026-10-14T20:20:00Z","v":11458,"vw":34.399906},{"c":34.29,"h":34.35,"l":34.2891,"n":31,"o":34.35,"t":"2026-10-14T20:25:00Z","v":4625,"vw":34.297239},{"c":34.33,"h":34.33,"l":34.31,"n":23,"o":34.31,"t":"2026-10-14T20:30:00Z","v":3051,"vw":34.31383},{"c":34.3131,"h":34.3131,"l":34.299,"n":13,"o":34.3,"t":"2026-10-14T20:35:00Z","v":605,"vw":34.306019},{"c":34.2662,"h":34.31,"l":34.2662,"n":18,"o":34.31,"t":"2026-10-14T20:40:00Z","v":762,"vw":34.27648},{"c":34.2502,"h":34.3148,"l":34.2502,"n":9,"o":34.29,"t":"2026-10-14T20:45:00Z","v":1355,"vw":34.28625},{"c":34.3309,"h":34.3309,"l":34.31,"n":11,"o":34.312,"t":"2026-10-14T20:50:00Z","v":3444,"vw":34.311577},{"c":34.29,"h":34.3114,"l":34.29,"n":7,"o":34.3114,"t":"2026-10-14T20:55:00Z","v":285,"vw":34.298917},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-14T21:05:00Z","v":300,"vw":34.25},{"c":34.22,"h":34.2765,"l":34.22,"n":10,"o":34.2765,"t":"2026-10-14T21:10:00Z","v":1258,"vw":34.241184},{"c":34.15,"h":34.21,"l":34.1239,"n":26,"o":34.21,"t":"2026-10-14T21:15:00Z","v":4994,"vw":34.161149},{"c":34.08,"h":34.19,"l":34.08,"n":50,"o":34.16,"t":"2026-10-14T21:20:00Z","v":4382,"vw":34.096107},{"c":34.06,"h":34.1638,"l":34.06,"n":2,"o":34.1638,"t":"2026-10-14T21:25:00Z","v":445,"vw":34.117148},{"c":34.12,"h":34.12,"l":34.03,"n":26,"o":34.08,"t":"2026-10-14T21:30:00Z","v":4703,"vw":34.048911},{"c":34.12,"h":34.18,"l":34.12,"n":10,"o":34.18,"t":"2026-10-14T21:35:00Z","v":1107,"vw":34.12625},{"c":34.0457,"h":34.11,"l":34.0457,"n":7,"o":34.11,"t":"2026-10-14T21:40:00Z","v":790,"vw":34.068644},{"c":34.12,"h":34.1231,"l":34.11,"n":11,"o":34.11,"t":"2026-10-14T21:45:00Z","v":2449,"vw":34.119836},{"c":34.09,"h":34.1053,"l":34.0431,"n":8,"o":34.1053,"t":"2026-10-14T21:50:00Z","v":3333,"vw":34.074426},{"c":34.16,"h":34.16,"l":34.13,"n":13,"o":34.14,"t":"2026-10-14T21:55:00Z","v":904,"vw":34.150339},{"c":34.2,"h":34.28,"l":34.18,"n":12,"o":34.18,"t":"2026-10-14T22:00:00Z","v":994,"vw":34.249396},{"c":34.01,"h":34.15,"l":34.01,"n":21,"o":34.15,"t":"2026-10-14T22:05:00Z","v":3047,"vw":34.045596},{"c":34,"h":34.06,"l":33.9,"n":88,"o":34.04,"t":"2026-10-14T22:10:00Z","v":10425,"vw":34.008897},{"c":33.55,"h":34.01,"l":33.55,"n":187,"o":34.01,"t":"2026-10-14T22:15:00Z","v":14005,"vw":33.796129},{"c":33.51,"h":33.68,"l":33.51,"n":80,"o":33.527,"t":"2026-10-14T22:20:00Z","v":5476,"vw":33.578423},{"c":33.55,"h":33.59,"l":33.5,"n":194,"o":33.52,"t":"2026-10-14T22:25:00Z","v":21073,"vw":33.547482},{"c":33.52,"h":33.59,"l":33.4993,"n":72,"o":33.58,"t":"2026-10-14T22:30:00Z","v":8698,"vw":33.543034},{"c":33.45,"h":33.5281,"l":33.4,"n":160,"o":33.5281,"t":"2026-10-14T22:35:00Z","v":9406,"vw":33.444893},{"c":33.4,"h":33.5032,"l":33.33,"n":70,"o":33.45,"t":"2026-10-14T22:40:00Z","v":9211,"vw":33.398636},{"c":33.51,"h":33.5311,"l":33.3,"n":121,"o":33.38,"t":"2026-10-14T22:45:00Z","v":21965,"vw":33.344714},{"c":33.45,"h":33.57,"l":33.4201,"n":47,"o":33.57,"t":"2026-10-14T22:50:00Z","v":20858,"vw":33.459577},{"c":33.47,"h":33.47,"l":33.39,"n":40,"o":33.4005,"t":"2026-10-14T22:55:00Z","v":4321,"vw":33.41169},{"c":33.57,"h":33.57,"l":33.44,"n":64,"o":33.44,"t":"2026-10-14T23:00:00Z","v":7085,"vw":33.508512},{"c":33.52,"h":33.66,"l":33.52,"n":25,"o":33.6,"t":"2026-10-14T23:05:00Z","v":3426,"vw":33.600336},{"c":33.5467,"h":33.55,"l":33.45,"n":25,"o":33.53,"t":"2026-10-14T23:10:00Z","v":4694,"vw":33.501506},{"c":33.5,"h":33.5645,"l":33.4636,"n":23,"o":33.5645,"t":"2026-10-14T23:15:00Z","v":3536,"vw":33.504503},{"c":33.54,"h":33.54,"l":33.45,"n":101,"o":33.49,"t":"2026-10-14T23:20:00Z","v":10726,"vw":33.49765},{"c":33.58,"h":33.6,"l":33.5173,"n":33,"o":33.5173,"t":"2026-10-14T23:25:00Z","v":3059,"vw":33.551892},{"c":33.45,"h":33.5,"l":33.42,"n":37,"o":33.45,"t":"2026-10-14T23:30:00Z","v":4957,"vw":33.451358},{"c":33.43,"h":33.4807,"l":33.43,"n":46,"o":33.4392,"t":"2026-10-14T23:35:00Z","v":3318,"vw":33.438665},{"c":33.4233,"h":33.45,"l":33.38,"n":42,"o":33.4,"t":"2026-10-14T23:40:00Z","v":7130,"vw":33.40186},{"c":33.41,"h":33.45,"l":33.3903,"n":53,"o":33.43,"t":"2026-10-14T23:45:00Z","v":3531,"vw":33.428361},{"c":33.24,"h":33.5,"l":33.221,"n":142,"o":33.3861,"t":"2026-10-14T23:50:00Z","v":9684,"vw":33.287562},{"c":33.1899,"h":33.2616,"l":33.11,"n":142,"o":33.2446,"t":"2026-10-14T23:55:00Z","v":30143,"vw":33.160465},{"c":33.12,"h":33.8,"l":33,"n":1076,"o":33.27,"t":"2026-10-15T08:00:00Z","v":124183,"vw":33.3151},{"c":32.99,"h":33.6,"l":32.96,"n":96,"o":33.0552,"t":"2026-10-15T08:05:00Z","v":7405,"vw":33.027856},{"c":33.04,"h":33.04,"l":32.9233,"n":16,"o":32.9296,"t":"2026-10-15T08:10:00Z","v":5431,"vw":32.939638},{"c":32.9242,"h":33.01,"l":32.88,"n":43,"o":33.01,"t":"2026-10-15T08:15:00Z","v":3987,"vw":32.913986},{"c":32.92,"h":32.95,"l":32.88,"n":40,"o":32.88,"t":"2026-10-15T08:20:00Z","v":2164,"vw":32.929267},{"c":32.99,"h":33,"l":32.91,"n":21,"o":32.99,"t":"2026-10-15T08:25:00Z","v":2092,"vw":32.976022},{"c":33.04,"h":33.04,"l":32.99,"n":29,"o":32.99,"t":"2026-10-15T08:30:00Z","v":6102,"vw":33.03027},{"c":33.01,"h":33.09,"l":33.01,"n":11,"o":33.04,"t":"2026-10-15T08:35:00Z","v":1515,"vw":33.047692},{"c":33.06,"h":33.06,"l":33.06,"n":3,"o":33.06,"t":"2026-10-15T08:40:00Z","v":191,"vw":33.06},{"c":33.15,"h":33.15,"l":33.13,"n":31,"o":33.13,"t":"2026-10-15T08:45:00Z","v":444,"vw":33.138852},{"c":33.22,"h":33.22,"l":33.15,"n":19,"o":33.15,"t":"2026-10-15T08:50:00Z","v":2754,"vw":33.200488},{"c":33.16,"h":33.23,"l":33.16,"n":6,"o":33.23,"t":"2026-10-15T08:55:00Z","v":647,"vw":33.200265},{"c":33.23,"h":33.23,"l":33.18,"n":24,"o":33.21,"t":"2026-10-15T09:00:00Z","v":3200,"vw":33.196482},{"c":33.28,"h":33.28,"l":33.27,"n":21,"o":33.27,"t":"2026-10-15T09:05:00Z","v":2071,"vw":33.277713},{"c":33.3332,"h":33.3332,"l":33.23,"n":15,"o":33.33,"t":"2026-10-15T09:10:00Z","v":1742,"vw":33.277621},{"c":33.26,"h":33.26,"l":33.23,"n":5,"o":33.23,"t":"2026-10-15T09:15:00Z","v":752,"vw":33.254},{"c":33.21,"h":33.25,"l":33.2,"n":14,"o":33.25,"t":"2026-10-15T09:20:00Z","v":6951,"vw":33.203875},{"c":33.16,"h":33.18,"l":33.16,"n":27,"o":33.18,"t":"2026-10-15T09:25:00Z","v":1824,"vw":33.173978},{"c":33.04,"h":33.12,"l":33.04,"n":16,"o":33.07,"t":"2026-10-15T09:30:00Z","v":1774,"vw":33.074424},{"c":32.932,"h":33.04,"l":32.932,"n":19,"o":33.04,"t":"2026-10-15T09:35:00Z","v":3074,"vw":32.968011},{"c":33.03,"h":33.03,"l":33.01,"n":7,"o":33.01,"t":"2026-10-15T09:40:00Z","v":1214,"vw":33.028138},{"c":32.9555,"h":33,"l":32.9555,"n":14,"o":33,"t":"2026-10-15T09:45:00Z","v":1779,"vw":32.977525},{"c":32.95,"h":33,"l":32.95,"n":7,"o":33,"t":"2026-10-15T09:50:00Z","v":858,"vw":32.988272},{"c":32.96,"h":33,"l":32.96,"n":54,"o":32.97,"t":"2026-10-15T09:55:00Z","v":4969,"vw":32.984458},{"c":32.9,"h":32.98,"l":32.9,"n":26,"o":32.9702,"t":"2026-10-15T10:00:00Z","v":2642,"vw":32.955488},{"c":32.87,"h":32.93,"l":32.84,"n":25,"o":32.93,"t":"2026-10-15T10:05:00Z","v":1522,"vw":32.865714},{"c":32.88,"h":32.89,"l":32.87,"n":9,"o":32.87,"t":"2026-10-15T10:10:00Z","v":842,"vw":32.87963},{"c":33.03,"h":33.03,"l":32.88,"n":84,"o":32.88,"t":"2026-10-15T10:15:00Z","v":6670,"vw":32.951533},{"c":32.93,"h":32.9903,"l":32.93,"n":10,"o":32.93,"t":"2026-10-15T10:20:00Z","v":1151,"vw":32.936347},{"c":32.89,"h":32.93,"l":32.89,"n":32,"o":32.93,"t":"2026-10-15T10:25:00Z","v":2677,"vw":32.920879},{"c":32.85,"h":32.89,"l":32.85,"n":18,"o":32.85,"t":"2026-10-15T10:30:00Z","v":3362,"vw":32.866509},{"c":32.81,"h":32.85,"l":32.8,"n":54,"o":32.85,"t":"2026-10-15T10:35:00Z","v":5562,"vw":32.829634},{"c":32.77,"h":32.87,"l":32.77,"n":55,"o":32.87,"t":"2026-10-15T10:40:00Z","v":6790,"vw":32.828915},{"c":32.8,"h":32.8,"l":32.78,"n":4,"o":32.78,"t":"2026-10-15T10:45:00Z","v":279,"vw":32.789091},{"c":32.89,"h":32.89,"l":32.66,"n":93,"o":32.8,"t":"2026-10-15T10:50:00Z","v":14314,"vw":32.769076},{"c":32.92,"h":32.94,"l":32.9,"n":12,"o":32.9,"t":"2026-10-15T10:55:00Z","v":856,"vw":32.92125},{"c":32.87,"h":32.9492,"l":32.85,"n":240,"o":32.94,"t":"2026-10-15T11:00:00Z","v":16606,"vw":32.89112},{"c":32.87,"h":32.8921,"l":32.81,"n":91,"o":32.88,"t":"2026-10-15T11:05:00Z","v":20615,"vw":32.855244},{"c":33.0735,"h":33.1,"l":32.89,"n":54,"o":32.89,"t":"2026-10-15T11:10:00Z","v":16836,"vw":33.002479},{"c":33.1076,"h":33.1499,"l":33.05,"n":31,"o":33.0897,"t":"2026-10-15T11:15:00Z","v":5593,"vw":33.106391},{"c":33.1567,"h":33.17,"l":33.04,"n":52,"o":33.04,"t":"2026-10-15T11:20:00Z","v":13978,"vw":33.115475},{"c":33.3172,"h":33.3172,"l":33.1378,"n":31,"o":33.15,"t":"2026-10-15T11:25:00Z","v":4717,"vw":33.254663},{"c":33.19,"h":33.21,"l":33.08,"n":102,"o":33.17,"t":"2026-10-15T11:30:00Z","v":28072,"vw":33.167697},{"c":33.2598,"h":33.2598,"l":33.14,"n":80,"o":33.2099,"t":"2026-10-15T11:35:00Z","v":20997,"vw":33.191256},{"c":33.19,"h":33.2761,"l":33.17,"n":58,"o":33.26,"t":"2026-10-15T11:40:00Z","v":17707,"vw":33.19472},{"c":33.13,"h":33.1748,"l":33.1124,"n":60,"o":33.15,"t":"2026-10-15T11:45:00Z","v":12392,"vw":33.132012},{"c":33.15,"h":33.1823,"l":33.1077,"n":117,"o":33.18,"t":"2026-10-15T11:50:00Z","v":9354,"vw":33.140704},{"c":33.16,"h":33.16,"l":33.1,"n":52,"o":33.16,"t":"2026-10-15T11:55:00Z","v":14031,"vw":33.142761},{"c":33.1489,"h":33.16,"l":33.1,"n":31,"o":33.16,"t":"2026-10-15T12:00:00Z","v":2636,"vw":33.119702},{"c":33.1584,"h":33.2047,"l":33.1584,"n":68,"o":33.18,"t":"2026-10-15T12:05:00Z","v":7235,"vw":33.181183},{"c":33.13,"h":33.15,"l":33.12,"n":112,"o":33.14,"t":"2026-10-15T12:10:00Z","v":8318,"vw":33.127128},{"c":33.1298,"h":33.1444,"l":33.0782,"n":73,"o":33.1253,"t":"2026-10-15T12:15:00Z","v":33642,"vw":33.083738},{"c":33.2,"h":33.2,"l":33.1,"n":64,"o":33.11,"t":"2026-10-15T12:20:00Z","v":7917,"vw":33.155131},{"c":33.1,"h":33.2961,"l":33.1,"n":35,"o":33.2961,"t":"2026-10-15T12:25:00Z","v":1913,"vw":33.159431},{"c":33.07,"h":33.154,"l":32.97,"n":176,"o":33.02,"t":"2026-10-15T12:30:00Z","v":40329,"vw":33.047646},{"c":33.0199,"h":33.1,"l":32.98,"n":236,"o":33.1,"t":"2026-10-15T12:35:00Z","v":36065,"vw":32.99688},{"c":33.04,"h":33.1,"l":32.99,"n":124,"o":33.0019,"t":"2026-10-15T12:40:00Z","v":70378,"vw":33.003383},{"c":32.9723,"h":33.0816,"l":32.9723,"n":57,"o":33.05,"t":"2026-10-15T12:45:00Z","v":18105,"vw":32.986875},{"c":32.9503,"h":33.01,"l":32.9243,"n":112,"o":32.9785,"t":"2026-10-15T12:50:00Z","v":63747,"vw":32.949742},{"c":32.8111,"h":32.92,"l":32.8107,"n":158,"o":32.92,"t":"2026-10-15T12:55:00Z","v":36135,"vw":32.854186},{"c":32.831,"h":32.9,"l":32.81,"n":149,"o":32.86,"t":"2026-10-15T13:00:00Z","v":43276,"vw":32.843222},{"c":32.84,"h":32.85,"l":32.76,"n":248,"o":32.85,"t":"2026-10-15T13:05:00Z","v":25049,"vw":32.797024},{"c":32.83,"h":32.85,"l":32.78,"n":122,"o":32.8176,"t":"2026-10-15T13:10:00Z","v":20177,"vw":32.809964},{"c":32.8123,"h":32.86,"l":32.781,"n":95,"o":32.83,"t":"2026-10-15T13:15:00Z","v":11658,"vw":32.829875},{"c":32.8369,"h":32.87,"l":32.801,"n":68,"o":32.82,"t":"2026-10-15T13:20:00Z","v":9122,"vw":32.832439},{"c":32.41,"h":32.82,"l":32.2,"n":1339,"o":32.82,"t":"2026-10-15T13:25:00Z","v":192352,"vw":32.508538},{"c":32.0399,"h":32.5,"l":31.72,"n":5109,"o":32.375,"t":"2026-10-15T13:30:00Z","v":824022,"vw":32.210777},{"c":32.394,"h":32.41,"l":31.905,"n":3661,"o":32.03,"t":"2026-10-15T13:35:00Z","v":359018,"vw":32.085983},{"c":32.46,"h":32.5852,"l":32.05,"n":2880,"o":32.4,"t":"2026-10-15T13:40:00Z","v":354016,"vw":32.370478},{"c":32.03,"h":32.5299,"l":31.98,"n":3313,"o":32.45,"t":"2026-10-15T13:45:00Z","v":388842,"vw":32.190346},{"c":31.6956,"h":32.1028,"l":31.695,"n":2792,"o":32.039,"t":"2026-10-15T13:50:00Z","v":407676,"vw":31.951091},{"c":32.0101,"h":32.03,"l":31.62,"n":2291,"o":31.705,"t":"2026-10-15T13:55:00Z","v":234596,"vw":31.771118},{"c":32.44,"h":32.4901,"l":31.9725,"n":2531,"o":32,"t":"2026-10-15T14:00:00Z","v":303133,"vw":32.31116},{"c":32.4501,"h":32.5138,"l":32.3001,"n":1668,"o":32.44,"t":"2026-10-15T14:05:00Z","v":165433,"vw":32.40554},{"c":32.43,"h":32.74,"l":32.42,"n":2087,"o":32.47,"t":"2026-10-15T14:10:00Z","v":313196,"vw":32.61201},{"c":32.5898,"h":32.6,"l":32.39,"n":1520,"o":32.4491,"t":"2026-10-15T14:15:00Z","v":151325,"vw":32.496904},{"c":32.625,"h":32.715,"l":32.49,"n":1593,"o":32.58,"t":"2026-10-15T14:20:00Z","v":181312,"vw":32.621124},{"c":32.63,"h":32.71,"l":32.5,"n":1346,"o":32.63,"t":"2026-10-15T14:25:00Z","v":136980,"vw":32.62646},{"c":32.68,"h":32.73,"l":32.49,"n":1144,"o":32.62,"t":"2026-10-15T14:30:00Z","v":107549,"vw":32.610337},{"c":32.725,"h":32.735,"l":32.4,"n":1185,"o":32.675,"t":"2026-10-15T14:35:00Z","v":95555,"vw":32.569917},{"c":32.82,"h":32.9,"l":32.655,"n":1268,"o":32.72,"t":"2026-10-15T14:40:00Z","v":143284,"vw":32.795334},{"c":32.7593,"h":32.96,"l":32.75,"n":1196,"o":32.83,"t":"2026-10-15T14:45:00Z","v":151915,"vw":32.874356},{"c":32.695,"h":32.785,"l":32.575,"n":944,"o":32.75,"t":"2026-10-15T14:50:00Z","v":67416,"vw":32.680453},{"c":32.905,"h":32.96,"l":32.6836,"n":1177,"o":32.695,"t":"2026-10-15T14:55:00Z","v":178924,"vw":32.884238},{"c":32.88,"h":32.92,"l":32.69,"n":1385,"o":32.91,"t":"2026-10-15T15:00:00Z","v":145815,"vw":32.816804},{"c":32.8,"h":32.95,"l":32.64,"n":1304,"o":32.86,"t":"2026-10-15T15:05:00Z","v":151715,"vw":32.756503},{"c":32.8797,"h":32.905,"l":32.69,"n":1278,"o":32.82,"t":"2026-10-15T15:10:00Z","v":282403,"vw":32.744243},{"c":33.01,"h":33.025,"l":32.865,"n":847,"o":32.8898,"t":"2026-10-15T15:15:00Z","v":129954,"vw":32.953635},{"c":33.02,"h":33.03,"l":32.9,"n":574,"o":32.99,"t":"2026-10-15T15:20:00Z","v":113037,"vw":32.969629},{"c":32.82,"h":33.0259,"l":32.785,"n":555,"o":33.015,"t":"2026-10-15T15:25:00Z","v":73138,"vw":32.867809},{"c":32.7499,"h":32.855,"l":32.65,"n":649,"o":32.82,"t":"2026-10-15T15:30:00Z","v":104535,"vw":32.736147},{"c":32.7599,"h":32.8301,"l":32.68,"n":529,"o":32.75,"t":"2026-10-15T15:35:00Z","v":151865,"vw":32.793666},{"c":32.8101,"h":32.84,"l":32.77,"n":321,"o":32.795,"t":"2026-10-15T15:40:00Z","v":41128,"vw":32.802837},{"c":32.92,"h":32.93,"l":32.79,"n":335,"o":32.83,"t":"2026-10-15T15:45:00Z","v":41503,"vw":32.843166},{"c":32.96,"h":33.07,"l":32.9195,"n":542,"o":32.9195,"t":"2026-10-15T15:50:00Z","v":69249,"vw":33.010306},{"c":33.12,"h":33.1499,"l":32.93,"n":739,"o":32.9897,"t":"2026-10-15T15:55:00Z","v":85435,"vw":33.008762},{"c":33.05,"h":33.21,"l":33.045,"n":622,"o":33.1301,"t":"2026-10-15T16:00:00Z","v":90893,"vw":33.158374},{"c":33.06,"h":33.13,"l":33.02,"n":395,"o":33.05,"t":"2026-10-15T16:05:00Z","v":61879,"vw":33.042979},{"c":32.995,"h":33.12,"l":32.9501,"n":470,"o":33.01,"t":"2026-10-15T16:10:00Z","v":115250,"vw":33.036363},{"c":32.8299,"h":33.0199,"l":32.829,"n":390,"o":32.99,"t":"2026-10-15T16:15:00Z","v":41527,"vw":32.900415},{"c":32.72,"h":32.82,"l":32.72,"n":558,"o":32.82,"t":"2026-10-15T16:20:00Z","v":47734,"vw":32.775608},{"c":32.6869,"h":32.725,"l":32.62,"n":577,"o":32.7195,"t":"2026-10-15T16:25:00Z","v":48137,"vw":32.674067},{"c":32.805,"h":32.805,"l":32.58,"n":760,"o":32.68,"t":"2026-10-15T16:30:00Z","v":65625,"vw":32.671672},{"c":32.77,"h":32.9,"l":32.765,"n":526,"o":32.82,"t":"2026-10-15T16:35:00Z","v":42121,"vw":32.829799},{"c":32.87,"h":32.87,"l":32.7541,"n":322,"o":32.77,"t":"2026-10-15T16:40:00Z","v":20003,"vw":32.794523},{"c":32.8805,"h":32.9299,"l":32.84,"n":399,"o":32.8901,"t":"2026-10-15T16:45:00Z","v":61700,"vw":32.892838},{"c":32.91,"h":32.91,"l":32.795,"n":475,"o":32.85,"t":"2026-10-15T16:50:00Z","v":105212,"vw":32.849897},{"c":33,"h":33.01,"l":32.8999,"n":437,"o":32.92,"t":"2026-10-15T16:55:00Z","v":63449,"vw":32.948194},{"c":32.93,"h":33.015,"l":32.875,"n":520,"o":33.01,"t":"2026-10-15T17:00:00Z","v":58013,"vw":32.944152},{"c":33,"h":33,"l":32.92,"n":354,"o":32.94,"t":"2026-10-15T17:05:00Z","v":40818,"vw":32.980115},{"c":33.06,"h":33.08,"l":32.9799,"n":384,"o":32.9814,"t":"2026-10-15T17:10:00Z","v":38759,"vw":33.016342},{"c":33.06,"h":33.125,"l":33.025,"n":381,"o":33.04,"t":"2026-10-15T17:15:00Z","v":26860,"vw":33.077736},{"c":32.97,"h":33.05,"l":32.95,"n":398,"o":33.05,"t":"2026-10-15T17:20:00Z","v":30913,"vw":32.978932},{"c":33.01,"h":33.04,"l":32.945,"n":399,"o":32.965,"t":"2026-10-15T17:25:00Z","v":30758,"vw":32.998917},{"c":33.055,"h":33.08,"l":32.99,"n":431,"o":33.015,"t":"2026-10-15T17:30:00Z","v":35302,"vw":33.042007},{"c":33.2,"h":33.24,"l":33.057,"n":778,"o":33.06,"t":"2026-10-15T17:35:00Z","v":133928,"vw":33.124657},{"c":33.26,"h":33.345,"l":33.19,"n":649,"o":33.228,"t":"2026-10-15T17:40:00Z","v":85523,"vw":33.286449},{"c":33.2097,"h":33.3,"l":33.182,"n":482,"o":33.26,"t":"2026-10-15T17:45:00Z","v":57922,"vw":33.224932},{"c":33.16,"h":33.255,"l":33.16,"n":531,"o":33.19,"t":"2026-10-15T17:50:00Z","v":38554,"vw":33.203294},{"c":33.2499,"h":33.2912,"l":33.16,"n":279,"o":33.16,"t":"2026-10-15T17:55:00Z","v":20621,"vw":33.257781},{"c":33.005,"h":33.2109,"l":32.99,"n":427,"o":33.2109,"t":"2026-10-15T18:00:00Z","v":65391,"vw":33.05815},{"c":33.015,"h":33.04,"l":32.95,"n":226,"o":33.02,"t":"2026-10-15T18:05:00Z","v":35690,"vw":32.98102},{"c":32.9,"h":33.015,"l":32.9,"n":404,"o":33.015,"t":"2026-10-15T18:10:00Z","v":103549,"vw":32.911913},{"c":32.9299,"h":32.96,"l":32.9,"n":303,"o":32.91,"t":"2026-10-15T18:15:00Z","v":45789,"vw":32.923},{"c":32.935,"h":32.9456,"l":32.88,"n":367,"o":32.93,"t":"2026-10-15T18:20:00Z","v":201550,"vw":32.901005},{"c":32.93,"h":32.96,"l":32.87,"n":237,"o":32.94,"t":"2026-10-15T18:25:00Z","v":42007,"vw":32.936641},{"c":32.87,"h":32.94,"l":32.84,"n":270,"o":32.93,"t":"2026-10-15T18:30:00Z","v":56211,"vw":32.877237},{"c":32.942,"h":32.96,"l":32.9,"n":179,"o":32.91,"t":"2026-10-15T18:35:00Z","v":26890,"vw":32.947105},{"c":32.92,"h":32.97,"l":32.88,"n":181,"o":32.96,"t":"2026-10-15T18:40:00Z","v":14893,"vw":32.933032},{"c":32.94,"h":32.96,"l":32.9,"n":239,"o":32.915,"t":"2026-10-15T18:45:00Z","v":68473,"vw":32.946368},{"c":33.005,"h":33.01,"l":32.925,"n":255,"o":32.93,"t":"2026-10-15T18:50:00Z","v":60185,"vw":32.937687},{"c":33.0866,"h":33.135,"l":33.015,"n":499,"o":33.017,"t":"2026-10-15T18:55:00Z","v":68475,"vw":33.063648},{"c":33.1,"h":33.16,"l":33.075,"n":354,"o":33.075,"t":"2026-10-15T19:00:00Z","v":46821,"vw":33.128165},{"c":33.14,"h":33.16,"l":33.05,"n":503,"o":33.09,"t":"2026-10-15T19:05:00Z","v":55011,"vw":33.09623},{"c":33.27,"h":33.285,"l":33.115,"n":398,"o":33.165,"t":"2026-10-15T19:10:00Z","v":63591,"vw":33.216799},{"c":33.282,"h":33.34,"l":33.259,"n":406,"o":33.275,"t":"2026-10-15T19:15:00Z","v":64394,"vw":33.313538},{"c":33.214259,"h":33.3,"l":33.18,"n":475,"o":33.27,"t":"2026-10-15T19:20:00Z","v":74290,"vw":33.241933},{"c":33.13,"h":33.24,"l":33.12,"n":371,"o":33.22,"t":"2026-10-15T19:25:00Z","v":43031,"vw":33.186475},{"c":33.055,"h":33.215,"l":33.05,"n":617,"o":33.11,"t":"2026-10-15T19:30:00Z","v":72009,"vw":33.131689},{"c":33.07,"h":33.16,"l":33.015,"n":322,"o":33.05,"t":"2026-10-15T19:35:00Z","v":54670,"vw":33.05846},{"c":32.9705,"h":33.13,"l":32.9705,"n":525,"o":33.07,"t":"2026-10-15T19:40:00Z","v":57013,"vw":33.052956},{"c":33.1,"h":33.1,"l":32.97,"n":518,"o":32.97,"t":"2026-10-15T19:45:00Z","v":61247,"vw":33.049293},{"c":33.08,"h":33.13,"l":32.93,"n":1625,"o":33.05,"t":"2026-10-15T19:50:00Z","v":184515,"vw":33.018722},{"c":32.98,"h":33.07,"l":32.895,"n":1688,"o":33.06,"t":"2026-10-15T19:55:00Z","v":193109,"vw":32.996181},{"c":33.05,"h":33.13,"l":32.93,"n":173,"o":32.98,"t":"2026-10-15T20:00:00Z","v":55571,"vw":33.000839},{"c":33.07,"h":33.1069,"l":33.07,"n":52,"o":33.08,"t":"2026-10-15T20:05:00Z","v":3704,"vw":33.084272},{"c":33.08,"h":33.08,"l":33.05,"n":29,"o":33.05,"t":"2026-10-15T20:10:00Z","v":2818,"vw":33.068559},{"c":33.04,"h":33.09,"l":33.0399,"n":49,"o":33.09,"t":"2026-10-15T20:15:00Z","v":13061,"vw":33.083279},{"c":33.08,"h":33.08,"l":33.0405,"n":19,"o":33.0405,"t":"2026-10-15T20:20:00Z","v":4863,"vw":33.053443},{"c":33.05,"h":33.05,"l":33.04,"n":11,"o":33.04,"t":"2026-10-15T20:25:00Z","v":853,"vw":33.043571},{"c":33.11,"h":33.11,"l":33.06,"n":50,"o":33.06,"t":"2026-10-15T20:30:00Z","v":2765,"vw":33.082096},{"c":33.14,"h":33.15,"l":33.11,"n":33,"o":33.11,"t":"2026-10-15T20:35:00Z","v":3158,"vw":33.133594},{"c":33.14,"h":33.14,"l":33.12,"n":24,"o":33.139,"t":"2026-10-15T20:40:00Z","v":2740,"vw":33.125296},{"c":33.14,"h":33.15,"l":33.14,"n":8,"o":33.14,"t":"2026-10-15T20:45:00Z","v":1531,"vw":33.142656},{"c":33.14,"h":33.1509,"l":33.14,"n":14,"o":33.14,"t":"2026-10-15T20:50:00Z","v":2710,"vw":33.149295},{"c":32.93,"h":33.16,"l":32.9106,"n":110,"o":33.16,"t":"2026-10-15T20:55:00Z","v":17191,"vw":32.992328},{"c":32.7905,"h":32.91,"l":32.785,"n":78,"o":32.91,"t":"2026-10-15T21:00:00Z","v":11880,"vw":32.808847},{"c":32.87,"h":32.88,"l":32.8001,"n":14,"o":32.85,"t":"2026-10-15T21:05:00Z","v":3681,"vw":32.869974},{"c":32.9397,"h":32.9584,"l":32.9,"n":7,"o":32.9,"t":"2026-10-15T21:10:00Z","v":2283,"vw":32.935735},{"c":33.03,"h":33.03,"l":32.9517,"n":74,"o":32.955,"t":"2026-10-15T21:20:00Z","v":6450,"vw":32.995343},{"c":33.03,"h":33.0393,"l":32.9762,"n":19,"o":33.02,"t":"2026-10-15T21:25:00Z","v":3736,"vw":33.027464},{"c":33.03,"h":33.03,"l":33.016,"n":6,"o":33.03,"t":"2026-10-15T21:30:00Z","v":3323,"vw":33.025758},{"c":33.04,"h":33.04,"l":33.0237,"n":7,"o":33.0237,"t":"2026-10-15T21:35:00Z","v":316,"vw":33.03185},{"c":33.04,"h":33.0723,"l":33.03,"n":11,"o":33.0723,"t":"2026-10-15T21:40:00Z","v":4273,"vw":33.052309},{"c":33.07,"h":33.08,"l":33.07,"n":5,"o":33.07,"t":"2026-10-15T21:45:00Z","v":4098,"vw":33.071221},{"c":33.08,"h":33.08,"l":33.08,"n":2,"o":33.08,"t":"2026-10-15T21:50:00Z","v":130,"vw":33.08},{"c":33.15,"h":33.15,"l":33.05,"n":15,"o":33.05,"t":"2026-10-15T21:55:00Z","v":2093,"vw":33.095233},{"c":33.19,"h":33.19,"l":32.97,"n":52,"o":33.0817,"t":"2026-10-15T22:05:00Z","v":2500,"vw":33.041161},{"c":33.1568,"h":33.16,"l":33.08,"n":14,"o":33.1591,"t":"2026-10-15T22:10:00Z","v":2004,"vw":33.138269},{"c":33.09,"h":33.11,"l":33.06,"n":15,"o":33.07,"t":"2026-10-15T22:20:00Z","v":1746,"vw":33.07},{"c":33.07,"h":33.07,"l":33.06,"n":5,"o":33.06,"t":"2026-10-15T22:25:00Z","v":1004,"vw":33.067745},{"c":33.0166,"h":33.06,"l":33.0166,"n":11,"o":33.06,"t":"2026-10-15T22:30:00Z","v":6553,"vw":33.053425},{"c":33.04,"h":33.04,"l":33.04,"n":23,"o":33.04,"t":"2026-10-15T22:35:00Z","v":2007,"vw":33.04},{"c":33.1,"h":33.1,"l":33.07,"n":4,"o":33.07,"t":"2026-10-15T22:40:00Z","v":505,"vw":33.08168},{"c":33,"h":33.09,"l":33,"n":20,"o":33.09,"t":"2026-10-15T22:45:00Z","v":2296,"vw":33.055238},{"c":33.01,"h":33.07,"l":33.01,"n":6,"o":33.07,"t":"2026-10-15T22:50:00Z","v":1266,"vw":33.057584},{"c":33.03,"h":33.0419,"l":33,"n":13,"o":33.04,"t":"2026-10-15T22:55:00Z","v":6263,"vw":33.002421},{"c":32.91,"h":33.02,"l":32.91,"n":12,"o":33.02,"t":"2026-10-15T23:00:00Z","v":623,"vw":32.956666},{"c":32.85,"h":32.97,"l":32.85,"n":75,"o":32.97,"t":"2026-10-15T23:05:00Z","v":4089,"vw":32.893946},{"c":32.95,"h":32.95,"l":32.9317,"n":7,"o":32.9317,"t":"2026-10-15T23:10:00Z","v":2187,"vw":32.942379},{"c":32.97,"h":32.97,"l":32.97,"n":8,"o":32.97,"t":"2026-10-15T23:15:00Z","v":372,"vw":32.97},{"c":32.836,"h":32.9,"l":32.83,"n":34,"o":32.9,"t":"2026-10-15T23:20:00Z","v":4189,"vw":32.847899},{"c":32.83,"h":32.84,"l":32.83,"n":34,"o":32.84,"t":"2026-10-15T23:25:00Z","v":1992,"vw":32.835712},{"c":32.8239,"h":32.8701,"l":32.82,"n":12,"o":32.8701,"t":"2026-10-15T23:30:00Z","v":909,"vw":32.840088},{"c":32.81,"h":32.87,"l":32.81,"n":21,"o":32.87,"t":"2026-10-15T23:35:00Z","v":1930,"vw":32.837174},{"c":32.8,"h":32.8038,"l":32.765,"n":21,"o":32.8038,"t":"2026-10-15T23:40:00Z","v":4922,"vw":32.798908},{"c":32.83,"h":32.84,"l":32.7639,"n":12,"o":32.8085,"t":"2026-10-15T23:45:00Z","v":13036,"vw":32.816953},{"c":32.8234,"h":32.8234,"l":32.7624,"n":8,"o":32.77,"t":"2026-10-15T23:50:00Z","v":1775,"vw":32.796224},{"c":32.82,"h":32.8262,"l":32.82,"n":15,"o":32.8212,"t":"2026-10-15T23:55:00Z","v":2757,"vw":32.822185},{"c":33.3,"h":33.65,"l":33.15,"n":902,"o":33.3,"t":"2026-10-16T08:00:00Z","v":151441,"vw":33.374897},{"c":33.36,"h":33.36,"l":33.34,"n":5,"o":33.35,"t":"2026-10-16T08:05:00Z","v":900,"vw":33.348889},{"c":33.21,"h":33.36,"l":33.21,"n":40,"o":33.36,"t":"2026-10-16T08:10:00Z","v":5918,"vw":33.26642},{"c":33.21,"h":33.21,"l":33.21,"n":13,"o":33.21,"t":"2026-10-16T08:15:00Z","v":1652,"vw":33.21},{"c":33.18,"h":33.2784,"l":33.18,"n":24,"o":33.21,"t":"2026-10-16T08:20:00Z","v":3891,"vw":33.206732},{"c":33.21,"h":33.21,"l":33.19,"n":6,"o":33.19,"t":"2026-10-16T08:25:00Z","v":269,"vw":33.19995},{"c":33.2,"h":33.23,"l":33.2,"n":10,"o":33.23,"t":"2026-10-16T08:30:00Z","v":1153,"vw":33.22},{"c":33.2025,"h":33.2025,"l":33.2025,"n":1,"o":33.2025,"t":"2026-10-16T08:35:00Z","v":190,"vw":33.2025},{"c":33.3,"h":33.3,"l":33.25,"n":3,"o":33.25,"t":"2026-10-16T08:40:00Z","v":800,"vw":33.283333},{"c":33.28,"h":33.3,"l":33.28,"n":17,"o":33.3,"t":"2026-10-16T08:45:00Z","v":2803,"vw":33.287822},{"c":33.18,"h":33.25,"l":33.18,"n":10,"o":33.25,"t":"2026-10-16T08:55:00Z","v":724,"vw":33.199766},{"c":33.2,"h":33.2,"l":33.15,"n":2,"o":33.15,"t":"2026-10-16T09:00:00Z","v":3200,"vw":33.153125},{"c":33.1958,"h":33.1958,"l":33.1958,"n":1,"o":33.1958,"t":"2026-10-16T09:05:00Z","v":200,"vw":33.1958},{"c":33.22,"h":33.22,"l":33.22,"n":29,"o":33.22,"t":"2026-10-16T09:10:00Z","v":402,"vw":33.22},{"c":33.26,"h":33.2654,"l":33.23,"n":20,"o":33.24,"t":"2026-10-16T09:15:00Z","v":4365,"vw":33.246759},{"c":33.23,"h":33.23,"l":33.23,"n":6,"o":33.23,"t":"2026-10-16T09:20:00Z","v":368,"vw":33.23},{"c":33.22,"h":33.24,"l":33.22,"n":8,"o":33.24,"t":"2026-10-16T09:25:00Z","v":1476,"vw":33.238459},{"c":33.25,"h":33.25,"l":33.24,"n":14,"o":33.24,"t":"2026-10-16T09:35:00Z","v":2142,"vw":33.240673},{"c":33.25,"h":33.25,"l":33.24,"n":7,"o":33.24,"t":"2026-10-16T09:40:00Z","v":1303,"vw":33.242649},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-16T09:45:00Z","v":100,"vw":33.21},{"c":33.16,"h":33.16,"l":33.16,"n":3,"o":33.16,"t":"2026-10-16T09:50:00Z","v":158,"vw":33.16},{"c":33.08,"h":33.08,"l":33.08,"n":6,"o":33.08,"t":"2026-10-16T09:55:00Z","v":421,"vw":33.08},{"c":33.02,"h":33.0393,"l":33.02,"n":7,"o":33.0393,"t":"2026-10-16T10:00:00Z","v":605,"vw":33.02386},{"c":32.9914,"h":33.04,"l":32.9914,"n":44,"o":33.04,"t":"2026-10-16T10:05:00Z","v":4460,"vw":33.010008},{"c":33.07,"h":33.07,"l":32.99,"n":32,"o":33,"t":"2026-10-16T10:10:00Z","v":2657,"vw":33.023236},{"c":33.09,"h":33.09,"l":33.06,"n":3,"o":33.06,"t":"2026-10-16T10:15:00Z","v":493,"vw":33.083478},{"c":33.07,"h":33.12,"l":33.07,"n":7,"o":33.1,"t":"2026-10-16T10:25:00Z","v":545,"vw":33.09842},{"c":33.14,"h":33.14,"l":33.14,"n":21,"o":33.14,"t":"2026-10-16T10:30:00Z","v":3540,"vw":33.14},{"c":33.16,"h":33.16,"l":33.16,"n":2,"o":33.16,"t":"2026-10-16T10:40:00Z","v":201,"vw":33.16},{"c":33.16,"h":33.1661,"l":33.16,"n":5,"o":33.1661,"t":"2026-10-16T10:45:00Z","v":1381,"vw":33.16488},{"c":33.14,"h":33.14,"l":33.14,"n":3,"o":33.14,"t":"2026-10-16T10:50:00Z","v":301,"vw":33.14},{"c":33.07,"h":33.14,"l":33.07,"n":27,"o":33.14,"t":"2026-10-16T10:55:00Z","v":4689,"vw":33.12489},{"c":33.0038,"h":33.0376,"l":32.8319,"n":106,"o":33.03,"t":"2026-10-16T11:00:00Z","v":12913,"vw":32.939907},{"c":32.75,"h":32.97,"l":32.75,"n":78,"o":32.97,"t":"2026-10-16T11:05:00Z","v":5858,"vw":32.819052},{"c":32.83,"h":32.8625,"l":32.77,"n":96,"o":32.7911,"t":"2026-10-16T11:10:00Z","v":9305,"vw":32.814801},{"c":32.88,"h":32.88,"l":32.87,"n":28,"o":32.88,"t":"2026-10-16T11:15:00Z","v":1528,"vw":32.875},{"c":32.9282,"h":32.9282,"l":32.87,"n":59,"o":32.9,"t":"2026-10-16T11:20:00Z","v":10375,"vw":32.891101},{"c":32.88,"h":32.88,"l":32.848,"n":5,"o":32.848,"t":"2026-10-16T11:25:00Z","v":1149,"vw":32.868551},{"c":32.83,"h":32.91,"l":32.83,"n":29,"o":32.91,"t":"2026-10-16T11:30:00Z","v":1366,"vw":32.885714},{"c":32.81,"h":32.861,"l":32.81,"n":12,"o":32.84,"t":"2026-10-16T11:35:00Z","v":1619,"vw":32.825531},{"c":32.79,"h":32.79,"l":32.74,"n":37,"o":32.78,"t":"2026-10-16T11:40:00Z","v":5291,"vw":32.782667},{"c":32.86,"h":32.86,"l":32.8039,"n":24,"o":32.8039,"t":"2026-10-16T11:45:00Z","v":4002,"vw":32.839825},{"c":32.82,"h":32.8507,"l":32.7839,"n":10,"o":32.8507,"t":"2026-10-16T11:50:00Z","v":2875,"vw":32.811976},{"c":32.9,"h":32.9,"l":32.81,"n":6,"o":32.81,"t":"2026-10-16T11:55:00Z","v":6936,"vw":32.812965},{"c":32.9573,"h":32.99,"l":32.9393,"n":32,"o":32.9892,"t":"2026-10-16T12:00:00Z","v":8015,"vw":32.958439},{"c":33.07,"h":33.07,"l":32.96,"n":59,"o":32.9638,"t":"2026-10-16T12:05:00Z","v":4940,"vw":33.012308},{"c":33.01,"h":33.05,"l":33.01,"n":9,"o":33.05,"t":"2026-10-16T12:10:00Z","v":23900,"vw":33.010596},{"c":32.9134,"h":32.96,"l":32.9134,"n":19,"o":32.95,"t":"2026-10-16T12:15:00Z","v":2296,"vw":32.941501},{"c":33.05,"h":33.05,"l":32.98,"n":64,"o":32.98,"t":"2026-10-16T12:20:00Z","v":33935,"vw":33.017557},{"c":32.9954,"h":33.05,"l":32.99,"n":26,"o":33.05,"t":"2026-10-16T12:25:00Z","v":3102,"vw":33.004857},{"c":32.9,"h":32.99,"l":32.9,"n":78,"o":32.94,"t":"2026-10-16T12:30:00Z","v":5971,"vw":32.925777},{"c":32.85,"h":32.95,"l":32.85,"n":100,"o":32.9,"t":"2026-10-16T12:35:00Z","v":8052,"vw":32.891573},{"c":32.89,"h":32.89,"l":32.89,"n":3,"o":32.89,"t":"2026-10-16T12:40:00Z","v":5010,"vw":32.89},{"c":32.85,"h":32.8613,"l":32.85,"n":14,"o":32.8593,"t":"2026-10-16T12:45:00Z","v":8232,"vw":32.854013},{"c":32.78,"h":32.82,"l":32.77,"n":66,"o":32.82,"t":"2026-10-16T12:50:00Z","v":5528,"vw":32.791401},{"c":32.8476,"h":32.8476,"l":32.77,"n":7,"o":32.77,"t":"2026-10-16T12:55:00Z","v":495,"vw":32.813111},{"c":32.65,"h":32.82,"l":32.65,"n":77,"o":32.8077,"t":"2026-10-16T13:00:00Z","v":5176,"vw":32.729812},{"c":32.6372,"h":32.6999,"l":32.6118,"n":65,"o":32.6776,"t":"2026-10-16T13:05:00Z","v":14658,"vw":32.637522},{"c":32.6892,"h":32.7,"l":32.66,"n":18,"o":32.66,"t":"2026-10-16T13:10:00Z","v":5921,"vw":32.681264},{"c":32.58,"h":32.66,"l":32.52,"n":145,"o":32.66,"t":"2026-10-16T13:15:00Z","v":7303,"vw":32.598251},{"c":32.64,"h":32.68,"l":32.59,"n":65,"o":32.59,"t":"2026-10-16T13:20:00Z","v":5657,"vw":32.662897},{"c":32.75,"h":32.9,"l":32.68,"n":61,"o":32.68,"t":"2026-10-16T13:25:00Z","v":6621,"vw":32.768744},{"c":32.65,"h":32.8,"l":32.4,"n":913,"o":32.745,"t":"2026-10-16T13:30:00Z","v":201611,"vw":32.589494},{"c":32.57,"h":32.74,"l":32.4,"n":1549,"o":32.64,"t":"2026-10-16T13:35:00Z","v":148843,"vw":32.618444},{"c":32.69,"h":32.6995,"l":32.29,"n":1429,"o":32.5871,"t":"2026-10-16T13:40:00Z","v":238447,"vw":32.46048},{"c":32.55,"h":32.755,"l":32.49,"n":1482,"o":32.7,"t":"2026-10-16T13:45:00Z","v":271441,"vw":32.574764},{"c":32.6199,"h":32.645,"l":32.34,"n":1149,"o":32.55,"t":"2026-10-16T13:50:00Z","v":263424,"vw":32.517215},{"c":32.64,"h":32.6772,"l":32.445,"n":1151,"o":32.615,"t":"2026-10-16T13:55:00Z","v":167836,"vw":32.574497},{"c":32.745,"h":32.81,"l":32.61,"n":703,"o":32.65,"t":"2026-10-16T14:00:00Z","v":172445,"vw":32.708931},{"c":32.7,"h":32.805,"l":32.6553,"n":597,"o":32.72,"t":"2026-10-16T14:05:00Z","v":95591,"vw":32.739793},{"c":32.715,"h":32.75,"l":32.5501,"n":685,"o":32.7,"t":"2026-10-16T14:10:00Z","v":226999,"vw":32.68943},{"c":32.8501,"h":32.8599,"l":32.67,"n":579,"o":32.72,"t":"2026-10-16T14:15:00Z","v":125898,"vw":32.766393},{"c":32.885,"h":33.03,"l":32.8,"n":749,"o":32.85,"t":"2026-10-16T14:20:00Z","v":134023,"vw":32.917517},{"c":33.055,"h":33.06,"l":32.87,"n":543,"o":32.91,"t":"2026-10-16T14:25:00Z","v":90412,"vw":32.93699},{"c":33.14,"h":33.23,"l":32.985,"n":961,"o":33.05,"t":"2026-10-16T14:30:00Z","v":208036,"vw":33.136451},{"c":33.2999,"h":33.305,"l":33.15,"n":1261,"o":33.15,"t":"2026-10-16T14:35:00Z","v":173026,"vw":33.22189},{"c":33.32,"h":33.385,"l":33.22,"n":1052,"o":33.29,"t":"2026-10-16T14:40:00Z","v":150743,"vw":33.312352},{"c":33.25,"h":33.34,"l":33.21,"n":840,"o":33.335,"t":"2026-10-16T14:45:00Z","v":73551,"vw":33.266511},{"c":33.0132,"h":33.28,"l":32.992,"n":885,"o":33.24,"t":"2026-10-16T14:50:00Z","v":101863,"vw":33.143055},{"c":33.06,"h":33.11,"l":33.02,"n":702,"o":33.02,"t":"2026-10-16T14:55:00Z","v":59805,"vw":33.061568},{"c":32.94,"h":33.06,"l":32.885,"n":898,"o":33.06,"t":"2026-10-16T15:00:00Z","v":82979,"vw":32.947766},{"c":32.6899,"h":32.96,"l":32.68,"n":1184,"o":32.96,"t":"2026-10-16T15:05:00Z","v":138590,"vw":32.813414},{"c":32.8,"h":32.82,"l":32.62,"n":965,"o":32.68,"t":"2026-10-16T15:10:00Z","v":92459,"vw":32.71226},{"c":32.7101,"h":32.85,"l":32.67,"n":908,"o":32.795,"t":"2026-10-16T15:15:00Z","v":89917,"vw":32.750105},{"c":32.6967,"h":32.79,"l":32.615,"n":958,"o":32.73,"t":"2026-10-16T15:20:00Z","v":96379,"vw":32.699779},{"c":32.7321,"h":32.77,"l":32.69,"n":649,"o":32.7,"t":"2026-10-16T15:25:00Z","v":66568,"vw":32.731478},{"c":32.99,"h":33,"l":32.73,"n":1109,"o":32.73,"t":"2026-10-16T15:30:00Z","v":114807,"vw":32.899288},{"c":33.1195,"h":33.14,"l":32.9317,"n":779,"o":32.98,"t":"2026-10-16T15:35:00Z","v":100710,"vw":33.039028},{"c":33.09,"h":33.2,"l":33.09,"n":1104,"o":33.125,"t":"2026-10-16T15:40:00Z","v":84855,"vw":33.123239},{"c":33.115,"h":33.2,"l":33.07,"n":345,"o":33.1,"t":"2026-10-16T15:45:00Z","v":61643,"vw":33.132625},{"c":32.98,"h":33.16,"l":32.955,"n":372,"o":33.14,"t":"2026-10-16T15:50:00Z","v":47796,"vw":33.058765},{"c":32.96,"h":33.0899,"l":32.96,"n":291,"o":32.965,"t":"2026-10-16T15:55:00Z","v":46846,"vw":33.030261},{"c":32.87,"h":32.97,"l":32.83,"n":513,"o":32.95,"t":"2026-10-16T16:00:00Z","v":66886,"vw":32.90439},{"c":32.855,"h":32.9286,"l":32.83,"n":324,"o":32.89,"t":"2026-10-16T16:05:00Z","v":48077,"vw":32.876053},{"c":33.03,"h":33.03,"l":32.83,"n":273,"o":32.86,"t":"2026-10-16T16:10:00Z","v":41547,"vw":32.936484},{"c":32.99,"h":33.0899,"l":32.96,"n":349,"o":33.02,"t":"2026-10-16T16:15:00Z","v":74869,"vw":33.014453},{"c":33.08,"h":33.0869,"l":32.99,"n":501,"o":33,"t":"2026-10-16T16:20:00Z","v":55593,"vw":33.0465},{"c":33.0599,"h":33.08,"l":32.97,"n":283,"o":33.08,"t":"2026-10-16T16:25:00Z","v":32098,"vw":33.026745},{"c":32.825,"h":33.06,"l":32.82,"n":351,"o":33.06,"t":"2026-10-16T16:30:00Z","v":47226,"vw":32.929928},{"c":32.895,"h":32.94,"l":32.79,"n":307,"o":32.83,"t":"2026-10-16T16:35:00Z","v":37676,"vw":32.862791},{"c":32.8,"h":32.87,"l":32.75,"n":339,"o":32.86,"t":"2026-10-16T16:40:00Z","v":43093,"vw":32.801458},{"c":32.702,"h":32.82,"l":32.6701,"n":381,"o":32.81,"t":"2026-10-16T16:45:00Z","v":39637,"vw":32.744011},{"c":32.685,"h":32.71,"l":32.63,"n":246,"o":32.71,"t":"2026-10-16T16:50:00Z","v":22999,"vw":32.683038},{"c":32.655,"h":32.6701,"l":32.592,"n":299,"o":32.67,"t":"2026-10-16T16:55:00Z","v":61859,"vw":32.62983},{"c":32.48,"h":32.65,"l":32.48,"n":558,"o":32.65,"t":"2026-10-16T17:00:00Z","v":55704,"vw":32.553188},{"c":32.49,"h":32.515,"l":32.45,"n":369,"o":32.48,"t":"2026-10-16T17:05:00Z","v":62816,"vw":32.481724},{"c":32.49,"h":32.5601,"l":32.465,"n":318,"o":32.48,"t":"2026-10-16T17:10:00Z","v":52292,"vw":32.494356},{"c":32.31,"h":32.51,"l":32.3,"n":665,"o":32.51,"t":"2026-10-16T17:15:00Z","v":101231,"vw":32.374324},{"c":32.36,"h":32.395,"l":32.2801,"n":447,"o":32.31,"t":"2026-10-16T17:20:00Z","v":106137,"vw":32.32086},{"c":32.45,"h":32.5109,"l":32.32,"n":473,"o":32.36,"t":"2026-10-16T17:25:00Z","v":77907,"vw":32.409626},{"c":32.48,"h":32.49,"l":32.3824,"n":316,"o":32.44,"t":"2026-10-16T17:30:00Z","v":45560,"vw":32.440336},{"c":32.44,"h":32.51,"l":32.42,"n":359,"o":32.47,"t":"2026-10-16T17:35:00Z","v":42388,"vw":32.467584},{"c":32.57,"h":32.615,"l":32.41,"n":793,"o":32.42,"t":"2026-10-16T17:40:00Z","v":86584,"vw":32.538461},{"c":32.47,"h":32.5929,"l":32.45,"n":435,"o":32.56,"t":"2026-10-16T17:45:00Z","v":63082,"vw":32.496423},{"c":32.37,"h":32.47,"l":32.36,"n":378,"o":32.46,"t":"2026-10-16T17:50:00Z","v":38097,"vw":32.402722},{"c":32.34,"h":32.39,"l":32.32,"n":346,"o":32.38,"t":"2026-10-16T17:55:00Z","v":58312,"vw":32.354308},{"c":32.22,"h":32.35,"l":32.19,"n":736,"o":32.3201,"t":"2026-10-16T18:00:00Z","v":79770,"vw":32.266003},{"c":32.3,"h":32.325,"l":32.2,"n":470,"o":32.225,"t":"2026-10-16T18:05:00Z","v":89391,"vw":32.279347},{"c":32.285,"h":32.31,"l":32.23,"n":362,"o":32.31,"t":"2026-10-16T18:10:00Z","v":47562,"vw":32.274533},{"c":32.175,"h":32.33,"l":32.16,"n":403,"o":32.29,"t":"2026-10-16T18:15:00Z","v":37918,"vw":32.238711},{"c":32.1575,"h":32.18,"l":32.075,"n":677,"o":32.15,"t":"2026-10-16T18:20:00Z","v":103044,"vw":32.116423},{"c":32.065,"h":32.185,"l":32.035,"n":474,"o":32.18,"t":"2026-10-16T18:25:00Z","v":56399,"vw":32.079835},{"c":32.165,"h":32.17,"l":32,"n":650,"o":32.06,"t":"2026-10-16T18:30:00Z","v":77837,"vw":32.054208},{"c":32.19,"h":32.2,"l":32.1,"n":437,"o":32.16,"t":"2026-10-16T18:35:00Z","v":46013,"vw":32.167339},{"c":32.2201,"h":32.24,"l":32.1,"n":411,"o":32.2,"t":"2026-10-16T18:40:00Z","v":34120,"vw":32.182089},{"c":32.06,"h":32.275,"l":32.03,"n":452,"o":32.22,"t":"2026-10-16T18:45:00Z","v":54505,"vw":32.139229},{"c":31.93,"h":32.03,"l":31.93,"n":911,"o":32.02,"t":"2026-10-16T18:50:00Z","v":146298,"vw":31.984137},{"c":31.9283,"h":31.9399,"l":31.765,"n":767,"o":31.925,"t":"2026-10-16T18:55:00Z","v":96878,"vw":31.850064},{"c":31.9,"h":31.975,"l":31.87,"n":363,"o":31.91,"t":"2026-10-16T19:00:00Z","v":45181,"vw":31.918626},{"c":31.94,"h":31.97,"l":31.8,"n":561,"o":31.89,"t":"2026-10-16T19:05:00Z","v":60823,"vw":31.872138},{"c":32.17,"h":32.175,"l":31.945,"n":616,"o":31.95,"t":"2026-10-16T19:10:00Z","v":108276,"vw":32.04806},{"c":32.19,"h":32.21,"l":32.045,"n":782,"o":32.18,"t":"2026-10-16T19:15:00Z","v":206047,"vw":32.1218},{"c":32.27,"h":32.29,"l":32.15,"n":635,"o":32.16,"t":"2026-10-16T19:20:00Z","v":76699,"vw":32.223736},{"c":32.3458,"h":32.35,"l":32.26,"n":443,"o":32.279,"t":"2026-10-16T19:25:00Z","v":59058,"vw":32.300199},{"c":32.1499,"h":32.3699,"l":32.075,"n":680,"o":32.34,"t":"2026-10-16T19:30:00Z","v":92231,"vw":32.213284},{"c":32.1,"h":32.19,"l":32.04,"n":430,"o":32.13,"t":"2026-10-16T19:35:00Z","v":53457,"vw":32.108649},{"c":32.0005,"h":32.165,"l":31.99,"n":459,"o":32.1,"t":"2026-10-16T19:40:00Z","v":57556,"vw":32.09104},{"c":32.13,"h":32.13,"l":31.99,"n":565,"o":32.03,"t":"2026-10-16T19:45:00Z","v":84984,"vw":32.043827},{"c":32.11,"h":32.27,"l":32.075,"n":1319,"o":32.1,"t":"2026-10-16T19:50:00Z","v":157424,"vw":32.168134},{"c":31.99,"h":32.19,"l":31.96,"n":2359,"o":32.1,"t":"2026-10-16T19:55:00Z","v":270144,"vw":32.060457},{"c":31.89,"h":32.029,"l":31.88,"n":119,"o":31.98,"t":"2026-10-16T20:00:00Z","v":23462,"vw":31.963922},{"c":31.9394,"h":31.986,"l":31.85,"n":39,"o":31.9329,"t":"2026-10-16T20:05:00Z","v":40558,"vw":31.860602},{"c":31.9,"h":31.939,"l":31.89,"n":50,"o":31.93,"t":"2026-10-16T20:10:00Z","v":6366,"vw":31.930391},{"c":31.91,"h":31.9407,"l":31.88,"n":64,"o":31.9,"t":"2026-10-16T20:15:00Z","v":13073,"vw":31.900959},{"c":31.905,"h":31.94,"l":31.9,"n":49,"o":31.9,"t":"2026-10-16T20:20:00Z","v":11514,"vw":31.922824},{"c":31.99,"h":32,"l":31.9,"n":15,"o":31.9,"t":"2026-10-16T20:25:00Z","v":1068,"vw":31.926905},{"c":32.04,"h":32.04,"l":31.97,"n":14,"o":31.97,"t":"2026-10-16T20:30:00Z","v":1505,"vw":32.019446},{"c":32.04,"h":32.05,"l":32.02,"n":36,"o":32.0454,"t":"2026-10-16T20:35:00Z","v":3787,"vw":32.041662},{"c":32.1,"h":32.1,"l":32.05,"n":25,"o":32.05,"t":"2026-10-16T20:40:00Z","v":4882,"vw":32.056782},{"c":32.1,"h":32.12,"l":32.086,"n":16,"o":32.1189,"t":"2026-10-16T20:45:00Z","v":6261,"vw":32.092352},{"c":32.1254,"h":32.13,"l":32.1,"n":27,"o":32.1197,"t":"2026-10-16T20:50:00Z","v":2929,"vw":32.106984},{"c":32.103,"h":32.11,"l":32.103,"n":8,"o":32.11,"t":"2026-10-16T20:55:00Z","v":2316,"vw":32.103819},{"c":32.032,"h":32.12,"l":32.032,"n":77,"o":32.12,"t":"2026-10-16T21:00:00Z","v":4478,"vw":32.093595},{"c":32.08,"h":32.09,"l":32.05,"n":18,"o":32.09,"t":"2026-10-16T21:05:00Z","v":1110,"vw":32.081819},{"c":32.12,"h":32.12,"l":32.1,"n":6,"o":32.1,"t":"2026-10-16T21:10:00Z","v":643,"vw":32.105558},{"c":32.1345,"h":32.1449,"l":32.13,"n":6,"o":32.1449,"t":"2026-10-16T21:15:00Z","v":4595,"vw":32.144022},{"c":32.06,"h":32.13,"l":32.06,"n":3,"o":32.13,"t":"2026-10-16T21:20:00Z","v":697,"vw":32.112395},{"c":32.18,"h":32.18,"l":32.1,"n":12,"o":32.1,"t":"2026-10-16T21:25:00Z","v":3058,"vw":32.113903},{"c":32.1,"h":32.2,"l":32.1,"n":9,"o":32.15,"t":"2026-10-16T21:30:00Z","v":5482,"vw":32.15172},{"c":32.2,"h":32.2,"l":32.1845,"n":17,"o":32.2,"t":"2026-10-16T21:35:00Z","v":1548,"vw":32.198458},{"c":32.21,"h":32.22,"l":32.2,"n":13,"o":32.22,"t":"2026-10-16T21:40:00Z","v":2353,"vw":32.209952},{"c":32.23,"h":32.23,"l":32.23,"n":2,"o":32.23,"t":"2026-10-16T21:45:00Z","v":101,"vw":32.23},{"c":32.05,"h":32.07,"l":32.05,"n":4,"o":32.07,"t":"2026-10-16T21:55:00Z","v":1110,"vw":32.068182},{"c":32.0948,"h":32.1,"l":32,"n":45,"o":32.0038,"t":"2026-10-16T22:00:00Z","v":12521,"vw":32.01031},{"c":32.06,"h":32.06,"l":32,"n":6,"o":32.02,"t":"2026-10-16T22:05:00Z","v":1040,"vw":32.023779},{"c":32.0004,"h":32.06,"l":32,"n":18,"o":32.06,"t":"2026-10-16T22:10:00Z","v":11820,"vw":32.027596},{"c":32.0407,"h":32.0407,"l":31.9859,"n":46,"o":32.03,"t":"2026-10-16T22:15:00Z","v":2544,"vw":32.016319},{"c":32.05,"h":32.05,"l":32,"n":8,"o":32,"t":"2026-10-16T22:20:00Z","v":4310,"vw":32.001176},{"c":32.02,"h":32.06,"l":31.99,"n":48,"o":32.03,"t":"2026-10-16T22:25:00Z","v":4374,"vw":32.020673},{"c":32.0061,"h":32.01,"l":32,"n":13,"o":32.01,"t":"2026-10-16T22:30:00Z","v":1488,"vw":32.004073},{"c":32.03,"h":32.0792,"l":32,"n":10,"o":32.0792,"t":"2026-10-16T22:35:00Z","v":2658,"vw":32.021509},{"c":32,"h":32.05,"l":32,"n":17,"o":32.05,"t":"2026-10-16T22:40:00Z","v":1170,"vw":32.021429},{"c":32.004,"h":32.0696,"l":32,"n":27,"o":32.0696,"t":"2026-10-16T22:45:00Z","v":1917,"vw":32.015632},{"c":31.98,"h":32.0039,"l":31.98,"n":39,"o":31.9903,"t":"2026-10-16T22:50:00Z","v":3324,"vw":31.992257},{"c":31.96,"h":31.97,"l":31.96,"n":17,"o":31.96,"t":"2026-10-16T22:55:00Z","v":899,"vw":31.961678},{"c":31.9,"h":31.98,"l":31.9,"n":18,"o":31.93,"t":"2026-10-16T23:00:00Z","v":1037,"vw":31.939411},{"c":31.94,"h":31.94,"l":31.91,"n":8,"o":31.91,"t":"2026-10-16T23:05:00Z","v":751,"vw":31.931429},{"c":31.9,"h":31.9,"l":31.9,"n":2,"o":31.9,"t":"2026-10-16T23:10:00Z","v":103,"vw":31.9},{"c":31.96,"h":32,"l":31.94,"n":24,"o":31.94,"t":"2026-10-16T23:15:00Z","v":1333,"vw":31.97388},{"c":31.9886,"h":31.9886,"l":31.95,"n":11,"o":31.95,"t":"2026-10-16T23:20:00Z","v":850,"vw":31.963117},{"c":31.92,"h":31.93,"l":31.91,"n":8,"o":31.91,"t":"2026-10-16T23:25:00Z","v":2452,"vw":31.912479},{"c":31.89,"h":31.92,"l":31.89,"n":36,"o":31.92,"t":"2026-10-16T23:30:00Z","v":5653,"vw":31.903409},{"c":31.95,"h":31.95,"l":31.85,"n":44,"o":31.86,"t":"2026-10-16T23:35:00Z","v":32387,"vw":31.852288},{"c":31.85,"h":31.9427,"l":31.8486,"n":15,"o":31.9427,"t":"2026-10-16T23:40:00Z","v":1272,"vw":31.909246},{"c":31.8911,"h":31.95,"l":31.8911,"n":15,"o":31.935,"t":"2026-10-16T23:45:00Z","v":1559,"vw":31.91506},{"c":31.9483,"h":31.96,"l":31.85,"n":52,"o":31.93,"t":"2026-10-16T23:50:00Z","v":21842,"vw":31.929511},{"c":31.94,"h":31.97,"l":31.9,"n":26,"o":31.9,"t":"2026-10-16T23:55:00Z","v":2486,"vw":31.92367},{"c":32.86,"h":33.18,"l":32.81,"n":430,"o":32.81,"t":"2026-10-19T08:00:00Z","v":48759,"vw":33.049427},{"c":32.87,"h":32.99,"l":32.87,"n":51,"o":32.89,"t":"2026-10-19T08:05:00Z","v":1929,"vw":32.899183},{"c":32.87,"h":32.89,"l":32.8,"n":16,"o":32.8,"t":"2026-10-19T08:10:00Z","v":1460,"vw":32.867819},{"c":32.823,"h":32.85,"l":32.8,"n":11,"o":32.8,"t":"2026-10-19T08:15:00Z","v":2098,"vw":32.827998},{"c":32.93,"h":32.93,"l":32.86,"n":18,"o":32.86,"t":"2026-10-19T08:20:00Z","v":1025,"vw":32.895905},{"c":32.92,"h":32.92,"l":32.92,"n":15,"o":32.92,"t":"2026-10-19T08:25:00Z","v":2953,"vw":32.92},{"c":32.94,"h":32.94,"l":32.92,"n":33,"o":32.93,"t":"2026-10-19T08:30:00Z","v":32351,"vw":32.920741},{"c":32.9483,"h":32.9483,"l":32.8,"n":226,"o":32.91,"t":"2026-10-19T08:35:00Z","v":13391,"vw":32.85785},{"c":32.85,"h":32.96,"l":32.84,"n":16,"o":32.96,"t":"2026-10-19T08:40:00Z","v":1251,"vw":32.868653},{"c":32.83,"h":32.83,"l":32.83,"n":2,"o":32.83,"t":"2026-10-19T08:45:00Z","v":400,"vw":32.83},{"c":32.8,"h":32.84,"l":32.79,"n":9,"o":32.84,"t":"2026-10-19T08:50:00Z","v":1186,"vw":32.81721},{"c":32.72,"h":32.8,"l":32.72,"n":33,"o":32.8,"t":"2026-10-19T08:55:00Z","v":4140,"vw":32.752187},{"c":32.78,"h":32.78,"l":32.6,"n":163,"o":32.72,"t":"2026-10-19T09:00:00Z","v":26097,"vw":32.691181},{"c":32.78,"h":32.78,"l":32.78,"n":14,"o":32.78,"t":"2026-10-19T09:10:00Z","v":443,"vw":32.78},{"c":32.75,"h":32.75,"l":32.75,"n":6,"o":32.75,"t":"2026-10-19T09:15:00Z","v":1270,"vw":32.75},{"c":32.75,"h":32.8,"l":32.75,"n":10,"o":32.79,"t":"2026-10-19T09:20:00Z","v":3915,"vw":32.756301},{"c":32.81,"h":32.81,"l":32.8,"n":10,"o":32.81,"t":"2026-10-19T09:25:00Z","v":1140,"vw":32.805866},{"c":32.81,"h":32.81,"l":32.81,"n":1,"o":32.81,"t":"2026-10-19T09:30:00Z","v":184,"vw":32.81},{"c":32.8,"h":32.8,"l":32.77,"n":18,"o":32.77,"t":"2026-10-19T09:40:00Z","v":3200,"vw":32.771071},{"c":32.8,"h":32.8,"l":32.8,"n":6,"o":32.8,"t":"2026-10-19T09:45:00Z","v":1500,"vw":32.8},{"c":32.8286,"h":32.8286,"l":32.81,"n":2,"o":32.81,"t":"2026-10-19T09:50:00Z","v":300,"vw":32.8162},{"c":32.82,"h":32.82,"l":32.82,"n":1,"o":32.82,"t":"2026-10-19T09:55:00Z","v":105,"vw":32.82},{"c":32.8,"h":32.84,"l":32.8,"n":11,"o":32.84,"t":"2026-10-19T10:00:00Z","v":1400,"vw":32.817778},{"c":32.8601,"h":32.8601,"l":32.8601,"n":1,"o":32.8601,"t":"2026-10-19T10:05:00Z","v":144,"vw":32.8601},{"c":32.9181,"h":32.92,"l":32.9,"n":8,"o":32.92,"t":"2026-10-19T10:10:00Z","v":1226,"vw":32.915632},{"c":32.86,"h":32.862,"l":32.85,"n":16,"o":32.862,"t":"2026-10-19T10:15:00Z","v":4699,"vw":32.859521},{"c":32.86,"h":32.86,"l":32.82,"n":31,"o":32.82,"t":"2026-10-19T10:30:00Z","v":3152,"vw":32.848633},{"c":32.98,"h":33,"l":32.82,"n":56,"o":32.84,"t":"2026-10-19T10:35:00Z","v":24351,"vw":32.896982},{"c":33,"h":33,"l":32.9,"n":15,"o":32.9,"t":"2026-10-19T10:40:00Z","v":7668,"vw":32.94183},{"c":33.05,"h":33.05,"l":32.99,"n":8,"o":32.99,"t":"2026-10-19T10:45:00Z","v":3551,"vw":32.998223},{"c":33.04,"h":33.08,"l":33.04,"n":24,"o":33.08,"t":"2026-10-19T10:50:00Z","v":11627,"vw":33.044762},{"c":33.0082,"h":33.07,"l":33.0082,"n":15,"o":33.07,"t":"2026-10-19T10:55:00Z","v":12460,"vw":33.040476},{"c":33.01,"h":33.05,"l":32.91,"n":151,"o":33.04,"t":"2026-10-19T11:00:00Z","v":14231,"vw":33.008226},{"c":32.89,"h":33.0499,"l":32.8801,"n":34,"o":33.0499,"t":"2026-10-19T11:05:00Z","v":7157,"vw":32.958028},{"c":32.95,"h":32.9713,"l":32.91,"n":16,"o":32.91,"t":"2026-10-19T11:10:00Z","v":1862,"vw":32.935806},{"c":32.95,"h":32.96,"l":32.91,"n":22,"o":32.94,"t":"2026-10-19T11:15:00Z","v":4163,"vw":32.933277},{"c":32.91,"h":32.97,"l":32.91,"n":26,"o":32.96,"t":"2026-10-19T11:20:00Z","v":6553,"vw":32.916629},{"c":32.95,"h":32.98,"l":32.93,"n":10,"o":32.93,"t":"2026-10-19T11:25:00Z","v":998,"vw":32.949697},{"c":32.8515,"h":32.9589,"l":32.85,"n":38,"o":32.9589,"t":"2026-10-19T11:30:00Z","v":3630,"vw":32.878577},{"c":32.9023,"h":32.9023,"l":32.84,"n":27,"o":32.851,"t":"2026-10-19T11:35:00Z","v":4717,"vw":32.866566},{"c":32.9787,"h":32.9787,"l":32.8855,"n":17,"o":32.8855,"t":"2026-10-19T11:40:00Z","v":11280,"vw":32.949446},{"c":33.04,"h":33.04,"l":32.94,"n":43,"o":32.94,"t":"2026-10-19T11:45:00Z","v":3641,"vw":32.983836},{"c":33.01,"h":33.0388,"l":32.9847,"n":17,"o":33.0388,"t":"2026-10-19T11:50:00Z","v":2789,"vw":33.00352},{"c":33.04,"h":33.04,"l":33,"n":28,"o":33.01,"t":"2026-10-19T11:55:00Z","v":5640,"vw":33.016661},{"c":33.1129,"h":33.149,"l":33,"n":39,"o":33.02,"t":"2026-10-19T12:00:00Z","v":4655,"vw":33.084365},{"c":33.22,"h":33.22,"l":33.1382,"n":108,"o":33.15,"t":"2026-10-19T12:05:00Z","v":12156,"vw":33.172805},{"c":33.2128,"h":33.23,"l":33.18,"n":28,"o":33.22,"t":"2026-10-19T12:10:00Z","v":4385,"vw":33.208098},{"c":33.1593,"h":33.222,"l":33.1593,"n":44,"o":33.21,"t":"2026-10-19T12:15:00Z","v":7127,"vw":33.180742},{"c":33.2,"h":33.2133,"l":33.17,"n":52,"o":33.19,"t":"2026-10-19T12:20:00Z","v":3338,"vw":33.198739},{"c":33.23,"h":33.25,"l":33.1885,"n":99,"o":33.2013,"t":"2026-10-19T12:25:00Z","v":40284,"vw":33.242186},{"c":33.2338,"h":33.2338,"l":33.22,"n":19,"o":33.22,"t":"2026-10-19T12:30:00Z","v":11864,"vw":33.230325},{"c":33.23,"h":33.27,"l":33.21,"n":60,"o":33.2328,"t":"2026-10-19T12:35:00Z","v":21148,"vw":33.246917},{"c":33.14,"h":33.21,"l":33.14,"n":40,"o":33.1968,"t":"2026-10-19T12:40:00Z","v":6213,"vw":33.182477},{"c":33.2,"h":33.22,"l":33.16,"n":32,"o":33.16,"t":"2026-10-19T12:45:00Z","v":12568,"vw":33.179696},{"c":33.2033,"h":33.2188,"l":33.19,"n":33,"o":33.2188,"t":"2026-10-19T12:50:00Z","v":1777,"vw":33.200387},{"c":33.15,"h":33.18,"l":33.15,"n":15,"o":33.18,"t":"2026-10-19T12:55:00Z","v":1028,"vw":33.165556},{"c":33.2073,"h":33.24,"l":33.15,"n":35,"o":33.16,"t":"2026-10-19T13:00:00Z","v":5831,"vw":33.202156},{"c":33.3,"h":33.3,"l":33.2,"n":84,"o":33.2,"t":"2026-10-19T13:05:00Z","v":13743,"vw":33.265984},{"c":33.3916,"h":33.41,"l":33.3062,"n":144,"o":33.32,"t":"2026-10-19T13:10:00Z","v":47986,"vw":33.359234},{"c":33.3575,"h":33.4,"l":33.3388,"n":66,"o":33.4,"t":"2026-10-19T13:15:00Z","v":9982,"vw":33.368416},{"c":33.33,"h":33.38,"l":33.3,"n":65,"o":33.35,"t":"2026-10-19T13:20:00Z","v":20194,"vw":33.338096},{"c":33.2298,"h":33.42,"l":33.1512,"n":175,"o":33.35,"t":"2026-10-19T13:25:00Z","v":44249,"vw":33.367957},{"c":32.58,"h":33.15,"l":32.48,"n":1913,"o":33.15,"t":"2026-10-19T13:30:00Z","v":316751,"vw":32.786722},{"c":32.31,"h":32.67,"l":32.26,"n":2019,"o":32.5805,"t":"2026-10-19T13:35:00Z","v":366214,"vw":32.470275},{"c":32.4,"h":32.53,"l":32.1799,"n":1199,"o":32.3017,"t":"2026-10-19T13:40:00Z","v":210531,"vw":32.338764},{"c":32.41,"h":32.5,"l":32.3336,"n":771,"o":32.4,"t":"2026-10-19T13:45:00Z","v":179784,"vw":32.422492},{"c":32.36,"h":32.54,"l":32.3301,"n":546,"o":32.41,"t":"2026-10-19T13:50:00Z","v":112834,"vw":32.418722},{"c":32.42,"h":32.42,"l":32.26,"n":830,"o":32.335,"t":"2026-10-19T13:55:00Z","v":153004,"vw":32.309862},{"c":32.39,"h":32.42,"l":32.285,"n":422,"o":32.41,"t":"2026-10-19T14:00:00Z","v":68445,"vw":32.342205},{"c":32.4475,"h":32.49,"l":32.33,"n":661,"o":32.39,"t":"2026-10-19T14:05:00Z","v":56576,"vw":32.423549},{"c":32.775,"h":32.79,"l":32.455,"n":679,"o":32.455,"t":"2026-10-19T14:10:00Z","v":91984,"vw":32.632455},{"c":33.015,"h":33.0295,"l":32.755,"n":1123,"o":32.78,"t":"2026-10-19T14:15:00Z","v":153665,"vw":32.888236},{"c":33.2201,"h":33.27,"l":33,"n":1812,"o":33,"t":"2026-10-19T14:20:00Z","v":491940,"vw":33.138019},{"c":33.09,"h":33.26,"l":33.085,"n":846,"o":33.23,"t":"2026-10-19T14:25:00Z","v":170338,"vw":33.142958},{"c":32.96,"h":33.118,"l":32.85,"n":1162,"o":33.1,"t":"2026-10-19T14:30:00Z","v":176661,"vw":32.978365},{"c":32.889,"h":33.005,"l":32.825,"n":552,"o":32.97,"t":"2026-10-19T14:35:00Z","v":61589,"vw":32.924716},{"c":32.92,"h":32.98,"l":32.81,"n":823,"o":32.885,"t":"2026-10-19T14:40:00Z","v":81732,"vw":32.925928},{"c":33.01,"h":33.119,"l":32.94,"n":803,"o":32.94,"t":"2026-10-19T14:45:00Z","v":101107,"vw":33.066797},{"c":33.04,"h":33.04,"l":32.94,"n":588,"o":33.04,"t":"2026-10-19T14:50:00Z","v":31100,"vw":32.990367},{"c":33.03,"h":33.105,"l":33.01,"n":767,"o":33.02,"t":"2026-10-19T14:55:00Z","v":147541,"vw":33.042879},{"c":33.1263,"h":33.14,"l":33.025,"n":638,"o":33.04,"t":"2026-10-19T15:00:00Z","v":71567,"vw":33.091656},{"c":33.23,"h":33.25,"l":33.1377,"n":643,"o":33.14,"t":"2026-10-19T15:05:00Z","v":78803,"vw":33.202104},{"c":33.0899,"h":33.225,"l":33.0899,"n":547,"o":33.1977,"t":"2026-10-19T15:10:00Z","v":55371,"vw":33.176953},{"c":33.21,"h":33.225,"l":33.105,"n":337,"o":33.105,"t":"2026-10-19T15:15:00Z","v":35348,"vw":33.170367},{"c":33.31,"h":33.3156,"l":33.2,"n":501,"o":33.2,"t":"2026-10-19T15:20:00Z","v":160050,"vw":33.282673},{"c":33.31,"h":33.4195,"l":33.29,"n":1236,"o":33.3,"t":"2026-10-19T15:25:00Z","v":253578,"vw":33.380483},{"c":33.485,"h":33.485,"l":33.29,"n":1103,"o":33.315,"t":"2026-10-19T15:30:00Z","v":300112,"vw":33.334785},{"c":33.52,"h":33.55,"l":33.4399,"n":921,"o":33.469,"t":"2026-10-19T15:35:00Z","v":316003,"vw":33.522972},{"c":33.56,"h":33.61,"l":33.495,"n":638,"o":33.52,"t":"2026-10-19T15:40:00Z","v":212045,"vw":33.522655},{"c":33.55,"h":33.56,"l":33.475,"n":403,"o":33.5438,"t":"2026-10-19T15:45:00Z","v":71131,"vw":33.528685},{"c":33.5,"h":33.575,"l":33.48,"n":443,"o":33.54,"t":"2026-10-19T15:50:00Z","v":71133,"vw":33.525121},{"c":33.56,"h":33.61,"l":33.47,"n":364,"o":33.5003,"t":"2026-10-19T15:55:00Z","v":52957,"vw":33.565432},{"c":33.5,"h":33.55,"l":33.38,"n":662,"o":33.55,"t":"2026-10-19T16:00:00Z","v":147211,"vw":33.45849},{"c":33.51,"h":33.55,"l":33.435,"n":990,"o":33.51,"t":"2026-10-19T16:05:00Z","v":286587,"vw":33.482922},{"c":33.554,"h":33.62,"l":33.51,"n":780,"o":33.51,"t":"2026-10-19T16:10:00Z","v":204371,"vw":33.579843},{"c":33.45,"h":33.55,"l":33.445,"n":486,"o":33.54,"t":"2026-10-19T16:15:00Z","v":297878,"vw":33.511534},{"c":33.35,"h":33.46,"l":33.27,"n":291,"o":33.46,"t":"2026-10-19T16:20:00Z","v":64814,"vw":33.33574},{"c":33.27,"h":33.36,"l":33.24,"n":424,"o":33.36,"t":"2026-10-19T16:25:00Z","v":49028,"vw":33.279736},{"c":33.235,"h":33.27,"l":33.14,"n":467,"o":33.24,"t":"2026-10-19T16:30:00Z","v":62101,"vw":33.213501},{"c":33.16,"h":33.2699,"l":33.16,"n":267,"o":33.23,"t":"2026-10-19T16:35:00Z","v":38516,"vw":33.20602},{"c":33.24,"h":33.25,"l":33.14,"n":259,"o":33.15,"t":"2026-10-19T16:40:00Z","v":28148,"vw":33.192357},{"c":33.16,"h":33.215,"l":33.1527,"n":97,"o":33.2,"t":"2026-10-19T16:45:00Z","v":11078,"vw":33.198082},{"c":33.15,"h":33.19,"l":33.14,"n":164,"o":33.16,"t":"2026-10-19T16:50:00Z","v":18505,"vw":33.161347},{"c":33.15,"h":33.2056,"l":33.1399,"n":181,"o":33.145,"t":"2026-10-19T16:55:00Z","v":25811,"vw":33.165648},{"c":33.23,"h":33.2767,"l":33.1,"n":247,"o":33.14,"t":"2026-10-19T17:00:00Z","v":69888,"vw":33.18115},{"c":33.11,"h":33.2551,"l":33.11,"n":150,"o":33.22,"t":"2026-10-19T17:05:00Z","v":38662,"vw":33.194407},{"c":33.124,"h":33.15,"l":33.0899,"n":106,"o":33.1,"t":"2026-10-19T17:10:00Z","v":26742,"vw":33.123468},{"c":33.155,"h":33.205,"l":33.12,"n":76,"o":33.1321,"t":"2026-10-19T17:15:00Z","v":18004,"vw":33.162226},{"c":33.13,"h":33.175,"l":33.1,"n":131,"o":33.15,"t":"2026-10-19T17:20:00Z","v":19220,"vw":33.138337},{"c":33.11,"h":33.18,"l":33.1,"n":285,"o":33.11,"t":"2026-10-19T17:25:00Z","v":27617,"vw":33.123165},{"c":33.04,"h":33.13,"l":33.04,"n":156,"o":33.1,"t":"2026-10-19T17:30:00Z","v":40136,"vw":33.079771},{"c":33.0367,"h":33.06,"l":33,"n":126,"o":33.04,"t":"2026-10-19T17:35:00Z","v":46100,"vw":33.033633},{"c":32.96,"h":33.055,"l":32.96,"n":378,"o":33.035,"t":"2026-10-19T17:40:00Z","v":41454,"vw":33.001202},{"c":32.86,"h":32.95,"l":32.84,"n":645,"o":32.95,"t":"2026-10-19T17:45:00Z","v":85556,"vw":32.892749},{"c":32.91,"h":32.92,"l":32.829,"n":320,"o":32.88,"t":"2026-10-19T17:50:00Z","v":39644,"vw":32.868417},{"c":33.03,"h":33.035,"l":32.835,"n":274,"o":32.9,"t":"2026-10-19T17:55:00Z","v":40348,"vw":32.931994},{"c":32.925,"h":33.06,"l":32.88,"n":283,"o":33.04,"t":"2026-10-19T18:00:00Z","v":62267,"vw":32.905344},{"c":32.96,"h":32.96,"l":32.8701,"n":132,"o":32.93,"t":"2026-10-19T18:05:00Z","v":18700,"vw":32.915898},{"c":32.9936,"h":33.01,"l":32.96,"n":159,"o":32.96,"t":"2026-10-19T18:10:00Z","v":103493,"vw":32.989542},{"c":33,"h":33.03,"l":32.98,"n":94,"o":32.98,"t":"2026-10-19T18:15:00Z","v":15744,"vw":33.008509},{"c":32.925,"h":33.0014,"l":32.92,"n":117,"o":32.995,"t":"2026-10-19T18:20:00Z","v":17990,"vw":32.961827},{"c":32.9,"h":32.92,"l":32.81,"n":670,"o":32.92,"t":"2026-10-19T18:25:00Z","v":145856,"vw":32.833145},{"c":32.85,"h":32.9,"l":32.85,"n":187,"o":32.88,"t":"2026-10-19T18:30:00Z","v":16067,"vw":32.880186},{"c":32.97,"h":32.9701,"l":32.83,"n":151,"o":32.85,"t":"2026-10-19T18:35:00Z","v":12018,"vw":32.915346},{"c":32.93,"h":32.96,"l":32.895,"n":86,"o":32.955,"t":"2026-10-19T18:40:00Z","v":8806,"vw":32.93107},{"c":32.96,"h":33,"l":32.95,"n":117,"o":32.95,"t":"2026-10-19T18:45:00Z","v":13560,"vw":32.97829},{"c":32.91,"h":32.95,"l":32.89,"n":141,"o":32.95,"t":"2026-10-19T18:50:00Z","v":22753,"vw":32.917909},{"c":32.9299,"h":32.94,"l":32.888,"n":76,"o":32.895,"t":"2026-10-19T18:55:00Z","v":8783,"vw":32.91855},{"c":32.95,"h":32.97,"l":32.9,"n":119,"o":32.91,"t":"2026-10-19T19:00:00Z","v":9139,"vw":32.947482},{"c":32.89,"h":33,"l":32.89,"n":177,"o":32.955,"t":"2026-10-19T19:05:00Z","v":20618,"vw":32.95219},{"c":32.965,"h":32.9667,"l":32.93,"n":92,"o":32.93,"t":"2026-10-19T19:10:00Z","v":12025,"vw":32.951251},{"c":33.1,"h":33.12,"l":32.9601,"n":249,"o":32.965,"t":"2026-10-19T19:15:00Z","v":29041,"vw":33.043177},{"c":33.24,"h":33.24,"l":33.05,"n":271,"o":33.1,"t":"2026-10-19T19:20:00Z","v":37495,"vw":33.158757},{"c":33.13,"h":33.242,"l":33.1,"n":329,"o":33.24,"t":"2026-10-19T19:25:00Z","v":38453,"vw":33.182766},{"c":33.17,"h":33.17,"l":33.11,"n":234,"o":33.13,"t":"2026-10-19T19:30:00Z","v":24824,"vw":33.157324},{"c":33.205,"h":33.24,"l":33.16,"n":269,"o":33.16,"t":"2026-10-19T19:35:00Z","v":29203,"vw":33.215017},{"c":33.125,"h":33.22,"l":33.09,"n":225,"o":33.2133,"t":"2026-10-19T19:40:00Z","v":25646,"vw":33.155903},{"c":33.1174,"h":33.13,"l":33.07,"n":206,"o":33.12,"t":"2026-10-19T19:45:00Z","v":22069,"vw":33.099638},{"c":32.93,"h":33.11,"l":32.845,"n":2819,"o":33.11,"t":"2026-10-19T19:50:00Z","v":329638,"vw":32.926422},{"c":32.91,"h":33.026,"l":32.83,"n":817,"o":32.94,"t":"2026-10-19T19:55:00Z","v":111171,"vw":32.930528},{"c":32.9,"h":32.94,"l":32.85,"n":38,"o":32.87,"t":"2026-10-19T20:00:00Z","v":17606,"vw":32.876436},{"c":32.89,"h":32.9,"l":32.87,"n":15,"o":32.8993,"t":"2026-10-19T20:05:00Z","v":6858,"vw":32.897103},{"c":32.89,"h":32.89,"l":32.89,"n":5,"o":32.89,"t":"2026-10-19T20:10:00Z","v":500,"vw":32.89},{"c":32.852,"h":32.852,"l":32.852,"n":2,"o":32.852,"t":"2026-10-19T20:15:00Z","v":1005,"vw":32.852},{"c":32.89,"h":32.9,"l":32.89,"n":4,"o":32.9,"t":"2026-10-19T20:20:00Z","v":562,"vw":32.897059},{"c":32.88,"h":32.89,"l":32.88,"n":10,"o":32.89,"t":"2026-10-19T20:25:00Z","v":601,"vw":32.884644},{"c":32.9,"h":32.9,"l":32.9,"n":5,"o":32.9,"t":"2026-10-19T20:35:00Z","v":684,"vw":32.9},{"c":32.878,"h":32.878,"l":32.87,"n":2,"o":32.87,"t":"2026-10-19T20:40:00Z","v":200,"vw":32.874},{"c":32.85,"h":32.86,"l":32.85,"n":17,"o":32.86,"t":"2026-10-19T20:45:00Z","v":1421,"vw":32.858182},{"c":32.89,"h":32.9,"l":32.89,"n":6,"o":32.9,"t":"2026-10-19T21:00:00Z","v":1839,"vw":32.892909},{"c":32.94,"h":32.94,"l":32.9,"n":10,"o":32.9,"t":"2026-10-19T21:05:00Z","v":23307,"vw":32.93724},{"c":32.9896,"h":32.99,"l":32.93,"n":12,"o":32.977,"t":"2026-10-19T21:10:00Z","v":8294,"vw":32.978669},{"c":32.901,"h":32.901,"l":32.901,"n":1,"o":32.901,"t":"2026-10-19T21:15:00Z","v":204,"vw":32.901},{"c":32.9009,"h":33.03,"l":32.9009,"n":14,"o":33,"t":"2026-10-19T21:20:00Z","v":2664,"vw":32.995265},{"c":33.06,"h":33.072,"l":33.06,"n":11,"o":33.072,"t":"2026-10-19T21:25:00Z","v":376,"vw":33.06825},{"c":33.08,"h":33.08,"l":33.08,"n":1,"o":33.08,"t":"2026-10-19T21:30:00Z","v":500,"vw":33.08},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-10-19T21:35:00Z","v":434,"vw":33},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-19T21:45:00Z","v":200,"vw":33.02},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-10-19T21:50:00Z","v":100,"vw":33.02},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-19T22:00:00Z","v":395,"vw":33},{"c":32.98,"h":32.98,"l":32.98,"n":2,"o":32.98,"t":"2026-10-19T22:05:00Z","v":2200,"vw":32.98},{"c":32.9805,"h":32.9805,"l":32.9805,"n":1,"o":32.9805,"t":"2026-10-19T22:10:00Z","v":500,"vw":32.9805},{"c":32.97,"h":32.98,"l":32.94,"n":7,"o":32.94,"t":"2026-10-19T22:15:00Z","v":503,"vw":32.9675},{"c":32.9155,"h":32.98,"l":32.9155,"n":3,"o":32.95,"t":"2026-10-19T22:20:00Z","v":313,"vw":32.949808},{"c":33.01,"h":33.01,"l":33,"n":12,"o":33,"t":"2026-10-19T22:30:00Z","v":3231,"vw":33.006032},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-19T22:35:00Z","v":469,"vw":33},{"c":33.03,"h":33.03,"l":32.9877,"n":4,"o":32.9877,"t":"2026-10-19T22:40:00Z","v":485,"vw":32.998196},{"c":32.961,"h":32.97,"l":32.961,"n":2,"o":32.97,"t":"2026-10-19T22:50:00Z","v":613,"vw":32.962762},{"c":33.03,"h":33.03,"l":33.03,"n":3,"o":33.03,"t":"2026-10-19T22:55:00Z","v":206,"vw":33.03},{"c":33.03,"h":33.05,"l":33.03,"n":14,"o":33.05,"t":"2026-10-19T23:00:00Z","v":1537,"vw":33.046136},{"c":33.05,"h":33.07,"l":33.05,"n":8,"o":33.06,"t":"2026-10-19T23:05:00Z","v":819,"vw":33.056449},{"c":33.011,"h":33.03,"l":33.011,"n":5,"o":33.03,"t":"2026-10-19T23:10:00Z","v":519,"vw":33.023667},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-10-19T23:15:00Z","v":351,"vw":33},{"c":33,"h":33.063,"l":32.99,"n":9,"o":32.99,"t":"2026-10-19T23:20:00Z","v":1430,"vw":33.036282},{"c":32.97,"h":33.03,"l":32.97,"n":8,"o":33.02,"t":"2026-10-19T23:25:00Z","v":1105,"vw":32.994689},{"c":32.99,"h":33,"l":32.98,"n":9,"o":33,"t":"2026-10-19T23:30:00Z","v":557,"vw":32.99},{"c":33.03,"h":33.03,"l":32.98,"n":5,"o":32.98,"t":"2026-10-19T23:35:00Z","v":467,"vw":33.00924},{"c":32.97,"h":32.99,"l":32.97,"n":5,"o":32.99,"t":"2026-10-19T23:45:00Z","v":443,"vw":32.981429},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-10-19T23:50:00Z","v":218,"vw":32.95},{"c":32.945,"h":32.95,"l":32.92,"n":21,"o":32.95,"t":"2026-10-19T23:55:00Z","v":1988,"vw":32.936527},{"c":32.6,"h":32.95,"l":32.55,"n":338,"o":32.87,"t":"2026-10-20T08:00:00Z","v":40166,"vw":32.766271},{"c":32.59,"h":32.88,"l":32.58,"n":15,"o":32.88,"t":"2026-10-20T08:05:00Z","v":1487,"vw":32.671173},{"c":32.59,"h":32.6,"l":32.59,"n":6,"o":32.59,"t":"2026-10-20T08:10:00Z","v":1897,"vw":32.593674},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-20T08:15:00Z","v":144,"vw":32.59},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-20T08:20:00Z","v":100,"vw":32.59},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-10-20T08:25:00Z","v":765,"vw":32.65},{"c":32.71,"h":32.71,"l":32.71,"n":4,"o":32.71,"t":"2026-10-20T08:30:00Z","v":532,"vw":32.71},{"c":32.72,"h":32.72,"l":32.71,"n":15,"o":32.72,"t":"2026-10-20T08:35:00Z","v":3450,"vw":32.716667},{"c":32.74,"h":32.74,"l":32.72,"n":15,"o":32.73,"t":"2026-10-20T08:40:00Z","v":3220,"vw":32.733443},{"c":32.74,"h":32.75,"l":32.74,"n":4,"o":32.75,"t":"2026-10-20T08:45:00Z","v":1274,"vw":32.742071},{"c":32.6,"h":32.6,"l":32.59,"n":9,"o":32.6,"t":"2026-10-20T08:50:00Z","v":2467,"vw":32.596257},{"c":32.55,"h":32.6,"l":32.55,"n":4,"o":32.6,"t":"2026-10-20T08:55:00Z","v":627,"vw":32.59043},{"c":32.63,"h":32.63,"l":32.63,"n":5,"o":32.63,"t":"2026-10-20T09:00:00Z","v":123,"vw":32.63},{"c":32.49,"h":32.51,"l":32.49,"n":17,"o":32.51,"t":"2026-10-20T09:05:00Z","v":3046,"vw":32.500352},{"c":32.48,"h":32.5,"l":32.47,"n":22,"o":32.47,"t":"2026-10-20T09:10:00Z","v":5872,"vw":32.477079},{"c":32.565,"h":32.575,"l":32.565,"n":2,"o":32.575,"t":"2026-10-20T09:15:00Z","v":200,"vw":32.57},{"c":32.6,"h":32.62,"l":32.6,"n":6,"o":32.62,"t":"2026-10-20T09:20:00Z","v":1200,"vw":32.618182},{"c":32.6845,"h":32.6845,"l":32.55,"n":2,"o":32.55,"t":"2026-10-20T09:25:00Z","v":550,"vw":32.660045},{"c":32.73,"h":32.8,"l":32.73,"n":8,"o":32.79,"t":"2026-10-20T09:55:00Z","v":3056,"vw":32.756607},{"c":32.75,"h":32.75,"l":32.73,"n":5,"o":32.73,"t":"2026-10-20T10:00:00Z","v":1765,"vw":32.748182},{"c":32.75,"h":32.75,"l":32.65,"n":18,"o":32.69,"t":"2026-10-20T10:05:00Z","v":2501,"vw":32.714564},{"c":32.75,"h":32.75,"l":32.7479,"n":4,"o":32.7479,"t":"2026-10-20T10:15:00Z","v":1186,"vw":32.749078},{"c":32.7,"h":32.74,"l":32.7,"n":25,"o":32.74,"t":"2026-10-20T10:20:00Z","v":2103,"vw":32.711548},{"c":32.69,"h":32.7,"l":32.69,"n":2,"o":32.7,"t":"2026-10-20T10:30:00Z","v":1000,"vw":32.6912},{"c":32.66,"h":32.695,"l":32.66,"n":5,"o":32.695,"t":"2026-10-20T10:35:00Z","v":583,"vw":32.6724},{"c":32.61,"h":32.61,"l":32.61,"n":3,"o":32.61,"t":"2026-10-20T10:50:00Z","v":995,"vw":32.61},{"c":32.6,"h":32.6,"l":32.6,"n":4,"o":32.6,"t":"2026-10-20T10:55:00Z","v":555,"vw":32.6},{"c":32.4908,"h":32.65,"l":32.4908,"n":71,"o":32.59,"t":"2026-10-20T11:00:00Z","v":31003,"vw":32.546777},{"c":32.4717,"h":32.5307,"l":32.46,"n":52,"o":32.5307,"t":"2026-10-20T11:05:00Z","v":3865,"vw":32.485786},{"c":32.4605,"h":32.4605,"l":32.46,"n":3,"o":32.46,"t":"2026-10-20T11:10:00Z","v":1150,"vw":32.460045},{"c":32.46,"h":32.5019,"l":32.46,"n":14,"o":32.501,"t":"2026-10-20T11:15:00Z","v":1681,"vw":32.492465},{"c":32.4778,"h":32.5,"l":32.46,"n":61,"o":32.4891,"t":"2026-10-20T11:20:00Z","v":13706,"vw":32.468681},{"c":32.35,"h":32.46,"l":32.35,"n":42,"o":32.45,"t":"2026-10-20T11:25:00Z","v":3875,"vw":32.42187},{"c":32.34,"h":32.41,"l":32.33,"n":10,"o":32.36,"t":"2026-10-20T11:30:00Z","v":3543,"vw":32.3402},{"c":32.33,"h":32.36,"l":32.33,"n":20,"o":32.36,"t":"2026-10-20T11:35:00Z","v":2217,"vw":32.347731},{"c":32.37,"h":32.42,"l":32.37,"n":11,"o":32.42,"t":"2026-10-20T11:40:00Z","v":1829,"vw":32.414776},{"c":32.32,"h":32.3985,"l":32.32,"n":39,"o":32.37,"t":"2026-10-20T11:45:00Z","v":4030,"vw":32.348199},{"c":32.3469,"h":32.35,"l":32.3138,"n":13,"o":32.33,"t":"2026-10-20T11:50:00Z","v":663,"vw":32.337678},{"c":32.35,"h":32.36,"l":32.33,"n":7,"o":32.36,"t":"2026-10-20T11:55:00Z","v":1388,"vw":32.352356},{"c":32.31,"h":32.38,"l":32.31,"n":39,"o":32.38,"t":"2026-10-20T12:00:00Z","v":4406,"vw":32.35207},{"c":32.3307,"h":32.3307,"l":32.2893,"n":51,"o":32.33,"t":"2026-10-20T12:05:00Z","v":9326,"vw":32.319012},{"c":32.2821,"h":32.33,"l":32.28,"n":25,"o":32.29,"t":"2026-10-20T12:10:00Z","v":3288,"vw":32.306724},{"c":32.4,"h":32.4,"l":32.27,"n":52,"o":32.29,"t":"2026-10-20T12:15:00Z","v":3748,"vw":32.297925},{"c":32.36,"h":32.36,"l":32.36,"n":3,"o":32.36,"t":"2026-10-20T12:20:00Z","v":103,"vw":32.36},{"c":32.2325,"h":32.32,"l":32.21,"n":34,"o":32.32,"t":"2026-10-20T12:25:00Z","v":27760,"vw":32.237652},{"c":32.25,"h":32.25,"l":32.2183,"n":35,"o":32.2314,"t":"2026-10-20T12:30:00Z","v":14989,"vw":32.231102},{"c":32.34,"h":32.36,"l":32.21,"n":63,"o":32.22,"t":"2026-10-20T12:35:00Z","v":8566,"vw":32.316265},{"c":32.48,"h":32.49,"l":32.3542,"n":55,"o":32.39,"t":"2026-10-20T12:40:00Z","v":4269,"vw":32.440108},{"c":32.44,"h":32.48,"l":32.44,"n":34,"o":32.48,"t":"2026-10-20T12:45:00Z","v":3301,"vw":32.454938},{"c":32.53,"h":32.5507,"l":32.43,"n":71,"o":32.45,"t":"2026-10-20T12:50:00Z","v":11835,"vw":32.52407},{"c":32.49,"h":32.49,"l":32.49,"n":6,"o":32.49,"t":"2026-10-20T12:55:00Z","v":251,"vw":32.49},{"c":32.55,"h":32.56,"l":32.53,"n":28,"o":32.53,"t":"2026-10-20T13:00:00Z","v":3864,"vw":32.537649},{"c":32.56,"h":32.65,"l":32.54,"n":39,"o":32.6,"t":"2026-10-20T13:05:00Z","v":8435,"vw":32.59976},{"c":32.61,"h":32.61,"l":32.56,"n":6,"o":32.56,"t":"2026-10-20T13:10:00Z","v":2476,"vw":32.600816},{"c":32.5788,"h":32.64,"l":32.56,"n":21,"o":32.59,"t":"2026-10-20T13:15:00Z","v":5652,"vw":32.6056},{"c":32.55,"h":32.5886,"l":32.55,"n":12,"o":32.5577,"t":"2026-10-20T13:20:00Z","v":1339,"vw":32.560152},{"c":32.55,"h":32.56,"l":32.5,"n":100,"o":32.55,"t":"2026-10-20T13:25:00Z","v":17487,"vw":32.529416},{"c":32.05,"h":32.65,"l":31.91,"n":2884,"o":32.53,"t":"2026-10-20T13:30:00Z","v":462470,"vw":32.228294},{"c":32.0261,"h":32.24,"l":31.849,"n":1929,"o":32.01,"t":"2026-10-20T13:35:00Z","v":228303,"vw":32.062981},{"c":31.675,"h":32.03,"l":31.559,"n":1856,"o":32.03,"t":"2026-10-20T13:40:00Z","v":240969,"vw":31.740881},{"c":31.835,"h":31.88,"l":31.6,"n":1638,"o":31.64,"t":"2026-10-20T13:45:00Z","v":145081,"vw":31.752672},{"c":31.88,"h":31.99,"l":31.7,"n":1810,"o":31.848,"t":"2026-10-20T13:50:00Z","v":159954,"vw":31.844429},{"c":32.08,"h":32.09,"l":31.75,"n":1173,"o":31.88,"t":"2026-10-20T13:55:00Z","v":146589,"vw":31.938208},{"c":32.275,"h":32.29,"l":31.995,"n":746,"o":32.04,"t":"2026-10-20T14:00:00Z","v":97716,"vw":32.169714},{"c":32.6,"h":32.615,"l":32.248,"n":1392,"o":32.26,"t":"2026-10-20T14:05:00Z","v":214345,"vw":32.512667},{"c":32.75,"h":32.76,"l":32.5144,"n":1701,"o":32.61,"t":"2026-10-20T14:10:00Z","v":270653,"vw":32.595956},{"c":32.945,"h":32.98,"l":32.73,"n":1591,"o":32.73,"t":"2026-10-20T14:15:00Z","v":199345,"vw":32.897608},{"c":32.96,"h":33.035,"l":32.87,"n":1267,"o":32.94,"t":"2026-10-20T14:20:00Z","v":124883,"vw":32.957606},{"c":33.15,"h":33.185,"l":32.96,"n":1302,"o":32.98,"t":"2026-10-20T14:25:00Z","v":196915,"vw":33.118937},{"c":33.02,"h":33.2655,"l":32.95,"n":1961,"o":33.14,"t":"2026-10-20T14:30:00Z","v":267108,"vw":33.133389},{"c":33.05,"h":33.07,"l":32.91,"n":1036,"o":33.02,"t":"2026-10-20T14:35:00Z","v":78341,"vw":33.003814},{"c":33.06,"h":33.09,"l":32.98,"n":829,"o":33.05,"t":"2026-10-20T14:40:00Z","v":79219,"vw":33.035337},{"c":33.05,"h":33.1686,"l":33.0101,"n":395,"o":33.05,"t":"2026-10-20T14:45:00Z","v":52166,"vw":33.066201},{"c":33.2,"h":33.21,"l":33.04,"n":340,"o":33.07,"t":"2026-10-20T14:50:00Z","v":42735,"vw":33.134636},{"c":33.11,"h":33.2,"l":33.1066,"n":376,"o":33.2,"t":"2026-10-20T14:55:00Z","v":56255,"vw":33.164567},{"c":33.06,"h":33.13,"l":33.025,"n":377,"o":33.1,"t":"2026-10-20T15:00:00Z","v":44605,"vw":33.088352},{"c":33.02,"h":33.115,"l":33,"n":431,"o":33.045,"t":"2026-10-20T15:05:00Z","v":126839,"vw":33.045984},{"c":32.76,"h":33.0245,"l":32.6198,"n":1187,"o":33,"t":"2026-10-20T15:10:00Z","v":183060,"vw":32.80458},{"c":32.89,"h":32.95,"l":32.7,"n":536,"o":32.77,"t":"2026-10-20T15:15:00Z","v":127863,"vw":32.831772},{"c":32.7664,"h":32.88,"l":32.68,"n":320,"o":32.87,"t":"2026-10-20T15:20:00Z","v":38464,"vw":32.761692},{"c":32.77,"h":32.83,"l":32.735,"n":208,"o":32.785,"t":"2026-10-20T15:25:00Z","v":26959,"vw":32.783513},{"c":32.8,"h":32.8,"l":32.7101,"n":250,"o":32.77,"t":"2026-10-20T15:30:00Z","v":29503,"vw":32.746169},{"c":32.67,"h":32.8199,"l":32.62,"n":290,"o":32.8,"t":"2026-10-20T15:35:00Z","v":46858,"vw":32.700837},{"c":32.85,"h":32.91,"l":32.68,"n":248,"o":32.68,"t":"2026-10-20T15:40:00Z","v":34451,"vw":32.811981},{"c":32.86,"h":32.88,"l":32.78,"n":158,"o":32.785,"t":"2026-10-20T15:45:00Z","v":12233,"vw":32.819678},{"c":32.98,"h":32.98,"l":32.83,"n":268,"o":32.84,"t":"2026-10-20T15:50:00Z","v":29072,"vw":32.894352},{"c":32.985,"h":32.9999,"l":32.88,"n":161,"o":32.9863,"t":"2026-10-20T15:55:00Z","v":24462,"vw":32.946271},{"c":32.85,"h":33.01,"l":32.8311,"n":240,"o":33,"t":"2026-10-20T16:00:00Z","v":35645,"vw":32.947852},{"c":32.85,"h":32.93,"l":32.85,"n":197,"o":32.86,"t":"2026-10-20T16:05:00Z","v":53070,"vw":32.899356},{"c":32.85,"h":32.865,"l":32.81,"n":113,"o":32.84,"t":"2026-10-20T16:10:00Z","v":22178,"vw":32.845958},{"c":32.71,"h":32.87,"l":32.71,"n":217,"o":32.85,"t":"2026-10-20T16:15:00Z","v":42001,"vw":32.756277},{"c":32.77,"h":32.79,"l":32.7,"n":177,"o":32.72,"t":"2026-10-20T16:20:00Z","v":25674,"vw":32.756305},{"c":32.84,"h":32.8701,"l":32.75,"n":240,"o":32.8,"t":"2026-10-20T16:25:00Z","v":28373,"vw":32.81676},{"c":32.87,"h":32.875,"l":32.82,"n":171,"o":32.86,"t":"2026-10-20T16:30:00Z","v":17279,"vw":32.849012},{"c":32.97,"h":33.005,"l":32.88,"n":238,"o":32.88,"t":"2026-10-20T16:35:00Z","v":46728,"vw":32.951193},{"c":32.855,"h":32.97,"l":32.855,"n":195,"o":32.95,"t":"2026-10-20T16:40:00Z","v":40267,"vw":32.93241},{"c":32.83,"h":32.88,"l":32.8,"n":237,"o":32.88,"t":"2026-10-20T16:45:00Z","v":19087,"vw":32.847483},{"c":32.76,"h":32.83,"l":32.73,"n":184,"o":32.82,"t":"2026-10-20T16:50:00Z","v":33024,"vw":32.768554},{"c":32.775,"h":32.83,"l":32.75,"n":233,"o":32.8,"t":"2026-10-20T16:55:00Z","v":21353,"vw":32.794704},{"c":32.86,"h":32.865,"l":32.77,"n":631,"o":32.8,"t":"2026-10-20T17:00:00Z","v":57094,"vw":32.805117},{"c":32.79,"h":32.88,"l":32.77,"n":192,"o":32.86,"t":"2026-10-20T17:05:00Z","v":26186,"vw":32.817086},{"c":32.8,"h":32.83,"l":32.74,"n":108,"o":32.76,"t":"2026-10-20T17:10:00Z","v":11606,"vw":32.775999},{"c":32.805,"h":32.85,"l":32.78,"n":108,"o":32.81,"t":"2026-10-20T17:15:00Z","v":11508,"vw":32.820876},{"c":32.85,"h":32.9,"l":32.8241,"n":138,"o":32.83,"t":"2026-10-20T17:20:00Z","v":14092,"vw":32.874454},{"c":32.89,"h":32.89,"l":32.84,"n":98,"o":32.85,"t":"2026-10-20T17:25:00Z","v":7262,"vw":32.857101},{"c":32.82,"h":32.913,"l":32.81,"n":146,"o":32.88,"t":"2026-10-20T17:30:00Z","v":17800,"vw":32.882469},{"c":32.85,"h":32.86,"l":32.82,"n":105,"o":32.82,"t":"2026-10-20T17:35:00Z","v":9967,"vw":32.836924},{"c":32.87,"h":32.9001,"l":32.8495,"n":119,"o":32.86,"t":"2026-10-20T17:40:00Z","v":9945,"vw":32.875548},{"c":32.88,"h":32.94,"l":32.88,"n":192,"o":32.88,"t":"2026-10-20T17:45:00Z","v":19990,"vw":32.903177},{"c":32.965,"h":32.97,"l":32.91,"n":119,"o":32.91,"t":"2026-10-20T17:50:00Z","v":7705,"vw":32.947405},{"c":32.9299,"h":32.95,"l":32.905,"n":132,"o":32.95,"t":"2026-10-20T17:55:00Z","v":10513,"vw":32.928629},{"c":32.86,"h":32.96,"l":32.85,"n":170,"o":32.94,"t":"2026-10-20T18:00:00Z","v":16286,"vw":32.922306},{"c":32.89,"h":32.89,"l":32.84,"n":118,"o":32.85,"t":"2026-10-20T18:05:00Z","v":5557,"vw":32.862184},{"c":32.88,"h":32.93,"l":32.85,"n":155,"o":32.8936,"t":"2026-10-20T18:10:00Z","v":57260,"vw":32.8682},{"c":32.83,"h":32.905,"l":32.83,"n":142,"o":32.9,"t":"2026-10-20T18:15:00Z","v":9514,"vw":32.882754},{"c":32.83,"h":32.85,"l":32.824,"n":106,"o":32.825,"t":"2026-10-20T18:20:00Z","v":9508,"vw":32.834502},{"c":32.815,"h":32.84,"l":32.756,"n":173,"o":32.83,"t":"2026-10-20T18:25:00Z","v":12444,"vw":32.786304},{"c":32.72,"h":32.83,"l":32.72,"n":168,"o":32.82,"t":"2026-10-20T18:30:00Z","v":16748,"vw":32.746676},{"c":32.72,"h":32.72,"l":32.66,"n":366,"o":32.71,"t":"2026-10-20T18:35:00Z","v":68345,"vw":32.706955},{"c":32.65,"h":32.755,"l":32.63,"n":285,"o":32.72,"t":"2026-10-20T18:40:00Z","v":25091,"vw":32.696407},{"c":32.715,"h":32.79,"l":32.64,"n":253,"o":32.64,"t":"2026-10-20T18:45:00Z","v":74565,"vw":32.72324},{"c":32.76,"h":32.76,"l":32.71,"n":152,"o":32.71,"t":"2026-10-20T18:50:00Z","v":7094,"vw":32.729961},{"c":32.76,"h":32.81,"l":32.76,"n":162,"o":32.78,"t":"2026-10-20T18:55:00Z","v":9910,"vw":32.792703},{"c":32.75,"h":32.79,"l":32.745,"n":183,"o":32.76,"t":"2026-10-20T19:00:00Z","v":8994,"vw":32.766302},{"c":32.75,"h":32.8,"l":32.75,"n":218,"o":32.77,"t":"2026-10-20T19:05:00Z","v":16970,"vw":32.773815},{"c":32.695,"h":32.74,"l":32.6937,"n":141,"o":32.73,"t":"2026-10-20T19:10:00Z","v":12945,"vw":32.717421},{"c":32.725,"h":32.765,"l":32.69,"n":96,"o":32.705,"t":"2026-10-20T19:15:00Z","v":8912,"vw":32.734127},{"c":32.65,"h":32.7,"l":32.61,"n":202,"o":32.7,"t":"2026-10-20T19:20:00Z","v":48352,"vw":32.643393},{"c":32.63,"h":32.69,"l":32.63,"n":204,"o":32.645,"t":"2026-10-20T19:25:00Z","v":25674,"vw":32.651123},{"c":32.7095,"h":32.75,"l":32.56,"n":329,"o":32.62,"t":"2026-10-20T19:30:00Z","v":44817,"vw":32.690936},{"c":32.58,"h":32.71,"l":32.56,"n":285,"o":32.71,"t":"2026-10-20T19:35:00Z","v":23905,"vw":32.625136},{"c":32.69,"h":32.7,"l":32.59,"n":283,"o":32.59,"t":"2026-10-20T19:40:00Z","v":21145,"vw":32.649422},{"c":32.7,"h":32.745,"l":32.68,"n":279,"o":32.72,"t":"2026-10-20T19:45:00Z","v":21880,"vw":32.709304},{"c":32.7,"h":32.712,"l":32.605,"n":2023,"o":32.68,"t":"2026-10-20T19:50:00Z","v":478064,"vw":32.672866},{"c":32.66,"h":32.72,"l":32.56,"n":2474,"o":32.7,"t":"2026-10-20T19:55:00Z","v":317659,"vw":32.668622},{"c":32.76,"h":32.7889,"l":32.66,"n":54,"o":32.66,"t":"2026-10-20T20:00:00Z","v":24353,"vw":32.738203},{"c":32.75,"h":32.76,"l":32.72,"n":54,"o":32.75,"t":"2026-10-20T20:05:00Z","v":4927,"vw":32.740214},{"c":32.8,"h":32.88,"l":32.8,"n":117,"o":32.81,"t":"2026-10-20T20:10:00Z","v":30844,"vw":32.847471},{"c":32.77,"h":32.83,"l":32.76,"n":43,"o":32.83,"t":"2026-10-20T20:15:00Z","v":4430,"vw":32.779521},{"c":32.737,"h":32.77,"l":32.73,"n":25,"o":32.77,"t":"2026-10-20T20:20:00Z","v":2340,"vw":32.748277},{"c":32.74,"h":32.74,"l":32.74,"n":2,"o":32.74,"t":"2026-10-20T20:25:00Z","v":130,"vw":32.74},{"c":33.0584,"h":33.0613,"l":32.75,"n":337,"o":32.75,"t":"2026-10-20T20:30:00Z","v":24790,"vw":32.899494},{"c":33.1,"h":33.1,"l":32.97,"n":215,"o":33.02,"t":"2026-10-20T20:35:00Z","v":62149,"vw":33.029585},{"c":33.09,"h":33.2,"l":33.0752,"n":135,"o":33.15,"t":"2026-10-20T20:40:00Z","v":17747,"vw":33.140395},{"c":33.57,"h":33.599,"l":33.1,"n":313,"o":33.1,"t":"2026-10-20T20:45:00Z","v":73412,"vw":33.367348},{"c":33.72,"h":33.74,"l":33.4106,"n":136,"o":33.59,"t":"2026-10-20T20:50:00Z","v":30641,"vw":33.58641},{"c":34.0785,"h":34.3,"l":33.6223,"n":410,"o":33.6223,"t":"2026-10-20T20:55:00Z","v":115948,"vw":33.884863},{"c":34.2,"h":34.36,"l":34.0516,"n":310,"o":34.1923,"t":"2026-10-20T21:00:00Z","v":92630,"vw":34.168453},{"c":34.23,"h":34.2698,"l":34.16,"n":286,"o":34.2,"t":"2026-10-20T21:05:00Z","v":132867,"vw":34.226974},{"c":34.18,"h":34.2292,"l":34.0958,"n":67,"o":34.2292,"t":"2026-10-20T21:10:00Z","v":8045,"vw":34.164575},{"c":34.06,"h":34.18,"l":34.06,"n":88,"o":34.18,"t":"2026-10-20T21:15:00Z","v":45026,"vw":34.083272},{"c":33.8515,"h":34.07,"l":33.85,"n":162,"o":34.04,"t":"2026-10-20T21:20:00Z","v":93438,"vw":34.035846},{"c":33.88,"h":33.88,"l":33.8,"n":84,"o":33.8501,"t":"2026-10-20T21:25:00Z","v":42972,"vw":33.840696},{"c":34.1268,"h":34.1268,"l":33.88,"n":200,"o":33.88,"t":"2026-10-20T21:30:00Z","v":19769,"vw":34.019352},{"c":34.1,"h":34.13,"l":33.9294,"n":34,"o":34.09,"t":"2026-10-20T21:35:00Z","v":8737,"vw":34.034079},{"c":34.1,"h":34.15,"l":34.02,"n":81,"o":34.07,"t":"2026-10-20T21:40:00Z","v":16334,"vw":34.099463},{"c":34.12,"h":34.18,"l":34.1,"n":92,"o":34.11,"t":"2026-10-20T21:45:00Z","v":18122,"vw":34.131417},{"c":34.17,"h":34.2,"l":34.09,"n":71,"o":34.18,"t":"2026-10-20T21:50:00Z","v":8556,"vw":34.159581},{"c":34.12,"h":34.16,"l":34.05,"n":26,"o":34.16,"t":"2026-10-20T21:55:00Z","v":4032,"vw":34.089546},{"c":34.1714,"h":34.19,"l":34.0824,"n":83,"o":34.0824,"t":"2026-10-20T22:00:00Z","v":29297,"vw":34.160541},{"c":34.1,"h":34.17,"l":34.1,"n":43,"o":34.118,"t":"2026-10-20T22:05:00Z","v":9319,"vw":34.133575},{"c":34.0391,"h":34.09,"l":33.96,"n":50,"o":34.09,"t":"2026-10-20T22:10:00Z","v":4706,"vw":34.02172},{"c":33.965,"h":34.04,"l":33.965,"n":72,"o":34.03,"t":"2026-10-20T22:15:00Z","v":5159,"vw":34.019334},{"c":34.01,"h":34.01,"l":33.9516,"n":29,"o":33.99,"t":"2026-10-20T22:20:00Z","v":7675,"vw":33.980895},{"c":34.05,"h":34.06,"l":34.0183,"n":24,"o":34.05,"t":"2026-10-20T22:25:00Z","v":3390,"vw":34.040818},{"c":34.07,"h":34.09,"l":34.03,"n":34,"o":34.05,"t":"2026-10-20T22:30:00Z","v":5953,"vw":34.073043},{"c":34.0735,"h":34.0735,"l":34.03,"n":12,"o":34.0313,"t":"2026-10-20T22:35:00Z","v":2345,"vw":34.053971},{"c":34,"h":34.0496,"l":33.97,"n":41,"o":34.0454,"t":"2026-10-20T22:40:00Z","v":5142,"vw":34.009021},{"c":34.1,"h":34.11,"l":34.01,"n":116,"o":34.02,"t":"2026-10-20T22:45:00Z","v":24820,"vw":34.093698},{"c":34.0749,"h":34.13,"l":34.05,"n":22,"o":34.129,"t":"2026-10-20T22:50:00Z","v":2537,"vw":34.091603},{"c":34.032,"h":34.0334,"l":34,"n":76,"o":34.0117,"t":"2026-10-20T22:55:00Z","v":3168,"vw":34.006246},{"c":33.94,"h":34.01,"l":33.94,"n":7,"o":34.01,"t":"2026-10-20T23:00:00Z","v":908,"vw":33.981176},{"c":33.99,"h":34.0023,"l":33.94,"n":35,"o":33.97,"t":"2026-10-20T23:05:00Z","v":3209,"vw":33.969598},{"c":33.95,"h":33.96,"l":33.914,"n":15,"o":33.96,"t":"2026-10-20T23:10:00Z","v":2442,"vw":33.942259},{"c":33.9,"h":33.9386,"l":33.9,"n":10,"o":33.9386,"t":"2026-10-20T23:15:00Z","v":2516,"vw":33.916159},{"c":33.85,"h":33.94,"l":33.85,"n":48,"o":33.94,"t":"2026-10-20T23:20:00Z","v":4819,"vw":33.890857},{"c":33.94,"h":33.94,"l":33.85,"n":46,"o":33.86,"t":"2026-10-20T23:25:00Z","v":9197,"vw":33.900535},{"c":33.88,"h":33.88,"l":33.85,"n":14,"o":33.85,"t":"2026-10-20T23:30:00Z","v":2950,"vw":33.865695},{"c":33.94,"h":33.98,"l":33.9,"n":25,"o":33.9,"t":"2026-10-20T23:35:00Z","v":2514,"vw":33.93656},{"c":34.0193,"h":34.03,"l":33.98,"n":38,"o":33.98,"t":"2026-10-20T23:40:00Z","v":3941,"vw":33.997444},{"c":34.0512,"h":34.0512,"l":34,"n":69,"o":34,"t":"2026-10-20T23:45:00Z","v":7830,"vw":34.039697},{"c":34.05,"h":34.07,"l":34.02,"n":33,"o":34.069,"t":"2026-10-20T23:50:00Z","v":9333,"vw":34.05874},{"c":34.07,"h":34.07,"l":34,"n":47,"o":34.05,"t":"2026-10-20T23:55:00Z","v":8381,"vw":34.053643},{"c":33.91,"h":34,"l":33.69,"n":366,"o":33.98,"t":"2026-10-21T08:00:00Z","v":40089,"vw":33.877792},{"c":33.91,"h":33.97,"l":33.82,"n":43,"o":33.97,"t":"2026-10-21T08:05:00Z","v":16839,"vw":33.856776},{"c":33.86,"h":33.86,"l":33.85,"n":13,"o":33.86,"t":"2026-10-21T08:10:00Z","v":2105,"vw":33.855874},{"c":33.79,"h":33.93,"l":33.79,"n":26,"o":33.93,"t":"2026-10-21T08:15:00Z","v":14253,"vw":33.857959},{"c":33.88,"h":33.88,"l":33.83,"n":11,"o":33.84,"t":"2026-10-21T08:20:00Z","v":2581,"vw":33.854137},{"c":33.82,"h":33.89,"l":33.82,"n":37,"o":33.89,"t":"2026-10-21T08:25:00Z","v":6797,"vw":33.855683},{"c":33.66,"h":33.8,"l":33.66,"n":31,"o":33.78,"t":"2026-10-21T08:30:00Z","v":9305,"vw":33.772033},{"c":33.54,"h":33.66,"l":33.54,"n":54,"o":33.66,"t":"2026-10-21T08:35:00Z","v":17448,"vw":33.646845},{"c":33.67,"h":33.67,"l":33.55,"n":31,"o":33.55,"t":"2026-10-21T08:40:00Z","v":4100,"vw":33.596083},{"c":33.56,"h":33.7,"l":33.56,"n":8,"o":33.7,"t":"2026-10-21T08:50:00Z","v":274,"vw":33.63},{"c":33.4258,"h":33.56,"l":33.4215,"n":41,"o":33.55,"t":"2026-10-21T08:55:00Z","v":3331,"vw":33.485043},{"c":33.49,"h":33.495,"l":33.48,"n":15,"o":33.48,"t":"2026-10-21T09:05:00Z","v":1413,"vw":33.491111},{"c":33.54,"h":33.54,"l":33.5,"n":24,"o":33.52,"t":"2026-10-21T09:10:00Z","v":4051,"vw":33.516098},{"c":33.51,"h":33.65,"l":33.51,"n":56,"o":33.64,"t":"2026-10-21T09:15:00Z","v":6049,"vw":33.538139},{"c":33.54,"h":33.54,"l":33.5,"n":4,"o":33.5,"t":"2026-10-21T09:20:00Z","v":2140,"vw":33.525981},{"c":33.6171,"h":33.62,"l":33.59,"n":8,"o":33.61,"t":"2026-10-21T09:25:00Z","v":3298,"vw":33.613728},{"c":33.67,"h":33.67,"l":33.63,"n":12,"o":33.63,"t":"2026-10-21T09:30:00Z","v":1059,"vw":33.64027},{"c":33.68,"h":33.68,"l":33.67,"n":16,"o":33.68,"t":"2026-10-21T09:35:00Z","v":1407,"vw":33.678212},{"c":33.6,"h":33.68,"l":33.59,"n":18,"o":33.68,"t":"2026-10-21T09:40:00Z","v":1647,"vw":33.62963},{"c":33.5,"h":33.57,"l":33.5,"n":23,"o":33.57,"t":"2026-10-21T09:45:00Z","v":12320,"vw":33.507261},{"c":33.5,"h":33.68,"l":33.5,"n":101,"o":33.53,"t":"2026-10-21T09:50:00Z","v":15211,"vw":33.540771},{"c":33.5352,"h":33.5352,"l":33.5,"n":14,"o":33.52,"t":"2026-10-21T09:55:00Z","v":1527,"vw":33.514656},{"c":33.5,"h":33.5425,"l":33.46,"n":20,"o":33.5425,"t":"2026-10-21T10:00:00Z","v":6266,"vw":33.500811},{"c":33.59,"h":33.59,"l":33.49,"n":18,"o":33.5,"t":"2026-10-21T10:05:00Z","v":4215,"vw":33.524006},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-10-21T10:10:00Z","v":600,"vw":33.6},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-21T10:15:00Z","v":100,"vw":33.5},{"c":33.59,"h":33.61,"l":33.59,"n":11,"o":33.6,"t":"2026-10-21T10:20:00Z","v":959,"vw":33.594081},{"c":33.65,"h":33.65,"l":33.63,"n":22,"o":33.63,"t":"2026-10-21T10:25:00Z","v":11821,"vw":33.647371},{"c":33.77,"h":33.87,"l":33.7,"n":30,"o":33.7,"t":"2026-10-21T10:30:00Z","v":3670,"vw":33.745538},{"c":33.7,"h":33.73,"l":33.7,"n":6,"o":33.73,"t":"2026-10-21T10:35:00Z","v":435,"vw":33.712535},{"c":33.81,"h":33.81,"l":33.81,"n":3,"o":33.81,"t":"2026-10-21T10:40:00Z","v":260,"vw":33.81},{"c":33.93,"h":33.93,"l":33.9,"n":13,"o":33.9,"t":"2026-10-21T10:45:00Z","v":1680,"vw":33.913625},{"c":33.97,"h":33.99,"l":33.97,"n":7,"o":33.99,"t":"2026-10-21T10:50:00Z","v":280,"vw":33.98},{"c":33.9,"h":33.96,"l":33.9,"n":39,"o":33.96,"t":"2026-10-21T10:55:00Z","v":3550,"vw":33.927105},{"c":34.1,"h":34.1,"l":33.9139,"n":77,"o":33.9807,"t":"2026-10-21T11:00:00Z","v":21015,"vw":34.029016},{"c":34.15,"h":34.15,"l":33.96,"n":128,"o":34.12,"t":"2026-10-21T11:05:00Z","v":42093,"vw":34.097861},{"c":34.03,"h":34.15,"l":34.03,"n":113,"o":34.15,"t":"2026-10-21T11:10:00Z","v":17944,"vw":34.051852},{"c":34.06,"h":34.0676,"l":34,"n":52,"o":34.02,"t":"2026-10-21T11:15:00Z","v":10994,"vw":34.030029},{"c":34.1307,"h":34.1307,"l":34.04,"n":66,"o":34.09,"t":"2026-10-21T11:20:00Z","v":17176,"vw":34.092642},{"c":34.07,"h":34.1523,"l":34.07,"n":21,"o":34.15,"t":"2026-10-21T11:25:00Z","v":6511,"vw":34.140622},{"c":34.1,"h":34.239,"l":34.1,"n":144,"o":34.1558,"t":"2026-10-21T11:30:00Z","v":16689,"vw":34.183425},{"c":34.05,"h":34.14,"l":34.0314,"n":135,"o":34.1,"t":"2026-10-21T11:35:00Z","v":16024,"vw":34.07923},{"c":34.01,"h":34.03,"l":33.96,"n":43,"o":34,"t":"2026-10-21T11:40:00Z","v":14199,"vw":33.997246},{"c":34.0038,"h":34.0095,"l":33.9624,"n":20,"o":33.9624,"t":"2026-10-21T11:45:00Z","v":8055,"vw":33.986283},{"c":34.0277,"h":34.0665,"l":34.01,"n":42,"o":34.01,"t":"2026-10-21T11:50:00Z","v":11373,"vw":34.030167},{"c":34.02,"h":34.0727,"l":34.02,"n":32,"o":34.0727,"t":"2026-10-21T11:55:00Z","v":3449,"vw":34.041845},{"c":33.98,"h":34.0195,"l":33.94,"n":28,"o":34,"t":"2026-10-21T12:00:00Z","v":20702,"vw":33.969194},{"c":33.9509,"h":34.03,"l":33.95,"n":20,"o":33.9585,"t":"2026-10-21T12:05:00Z","v":3398,"vw":33.973879},{"c":33.88,"h":33.97,"l":33.88,"n":44,"o":33.97,"t":"2026-10-21T12:10:00Z","v":3913,"vw":33.942262},{"c":33.88,"h":33.91,"l":33.8472,"n":42,"o":33.86,"t":"2026-10-21T12:15:00Z","v":5523,"vw":33.871324},{"c":33.9211,"h":33.94,"l":33.89,"n":18,"o":33.91,"t":"2026-10-21T12:20:00Z","v":1079,"vw":33.917347},{"c":33.96,"h":33.9705,"l":33.88,"n":37,"o":33.94,"t":"2026-10-21T12:25:00Z","v":2516,"vw":33.944651},{"c":33.83,"h":33.9,"l":33.83,"n":21,"o":33.9,"t":"2026-10-21T12:30:00Z","v":1357,"vw":33.866955},{"c":33.76,"h":33.8405,"l":33.76,"n":47,"o":33.8405,"t":"2026-10-21T12:35:00Z","v":21637,"vw":33.820571},{"c":33.77,"h":33.7824,"l":33.72,"n":53,"o":33.7824,"t":"2026-10-21T12:40:00Z","v":13242,"vw":33.754754},{"c":33.82,"h":33.82,"l":33.72,"n":43,"o":33.77,"t":"2026-10-21T12:45:00Z","v":9108,"vw":33.754553},{"c":33.83,"h":33.83,"l":33.8108,"n":7,"o":33.8108,"t":"2026-10-21T12:50:00Z","v":1592,"vw":33.8172},{"c":33.8011,"h":33.8011,"l":33.8011,"n":3,"o":33.8011,"t":"2026-10-21T12:55:00Z","v":329,"vw":33.8011},{"c":33.9,"h":33.9,"l":33.8494,"n":21,"o":33.9,"t":"2026-10-21T13:00:00Z","v":4703,"vw":33.858535},{"c":33.9,"h":33.9,"l":33.8,"n":135,"o":33.88,"t":"2026-10-21T13:05:00Z","v":12017,"vw":33.855428},{"c":33.86,"h":33.91,"l":33.8,"n":41,"o":33.9,"t":"2026-10-21T13:10:00Z","v":7170,"vw":33.866898},{"c":33.86,"h":33.88,"l":33.86,"n":47,"o":33.86,"t":"2026-10-21T13:15:00Z","v":3827,"vw":33.869502},{"c":33.87,"h":33.87,"l":33.79,"n":39,"o":33.83,"t":"2026-10-21T13:20:00Z","v":7023,"vw":33.82545},{"c":33.99,"h":34.05,"l":33.79,"n":89,"o":33.9,"t":"2026-10-21T13:25:00Z","v":17898,"vw":33.965335},{"c":34.0105,"h":34.36,"l":33.765,"n":4109,"o":34.01,"t":"2026-10-21T13:30:00Z","v":649571,"vw":34.089146},{"c":33.87,"h":34.06,"l":33.59,"n":1870,"o":34.02,"t":"2026-10-21T13:35:00Z","v":265084,"vw":33.779931},{"c":33.729,"h":33.88,"l":33.59,"n":5364,"o":33.87,"t":"2026-10-21T13:40:00Z","v":621530,"vw":33.699116},{"c":33.77,"h":33.91,"l":33.6998,"n":973,"o":33.714,"t":"2026-10-21T13:45:00Z","v":250239,"vw":33.824255},{"c":33.68,"h":33.79,"l":33.62,"n":1212,"o":33.75,"t":"2026-10-21T13:50:00Z","v":172760,"vw":33.685617},{"c":33.8201,"h":34.05,"l":33.6697,"n":1090,"o":33.6799,"t":"2026-10-21T13:55:00Z","v":341879,"vw":33.914836},{"c":33.71,"h":33.9206,"l":33.6999,"n":1011,"o":33.82,"t":"2026-10-21T14:00:00Z","v":95795,"vw":33.833328},{"c":33.58,"h":33.7895,"l":33.53,"n":918,"o":33.7895,"t":"2026-10-21T14:05:00Z","v":182515,"vw":33.634795},{"c":33.08,"h":33.556,"l":33.02,"n":1700,"o":33.55,"t":"2026-10-21T14:10:00Z","v":193776,"vw":33.302561},{"c":33.2,"h":33.3293,"l":33.08,"n":1265,"o":33.0998,"t":"2026-10-21T14:15:00Z","v":264478,"vw":33.189771},{"c":33.27,"h":33.355,"l":33.14,"n":856,"o":33.24,"t":"2026-10-21T14:20:00Z","v":130656,"vw":33.261937},{"c":33.34,"h":33.41,"l":33.18,"n":555,"o":33.26,"t":"2026-10-21T14:25:00Z","v":74224,"vw":33.295741},{"c":33.45,"h":33.47,"l":33.3,"n":630,"o":33.355,"t":"2026-10-21T14:30:00Z","v":87043,"vw":33.382031},{"c":33.375,"h":33.5,"l":33.35,"n":500,"o":33.4499,"t":"2026-10-21T14:35:00Z","v":74654,"vw":33.426929},{"c":33.5336,"h":33.58,"l":33.355,"n":523,"o":33.37,"t":"2026-10-21T14:40:00Z","v":87417,"vw":33.458731},{"c":33.69,"h":33.74,"l":33.53,"n":407,"o":33.53,"t":"2026-10-21T14:45:00Z","v":59914,"vw":33.629911},{"c":33.67,"h":33.79,"l":33.65,"n":330,"o":33.705,"t":"2026-10-21T14:50:00Z","v":53682,"vw":33.724725},{"c":33.755,"h":33.78,"l":33.6101,"n":463,"o":33.665,"t":"2026-10-21T14:55:00Z","v":69969,"vw":33.678116},{"c":33.75,"h":33.82,"l":33.71,"n":346,"o":33.74,"t":"2026-10-21T15:00:00Z","v":47985,"vw":33.745437},{"c":33.78,"h":33.83,"l":33.7464,"n":272,"o":33.75,"t":"2026-10-21T15:05:00Z","v":32451,"vw":33.784456},{"c":33.785,"h":33.86,"l":33.77,"n":239,"o":33.79,"t":"2026-10-21T15:10:00Z","v":40986,"vw":33.815347},{"c":33.72,"h":33.86,"l":33.71,"n":316,"o":33.76,"t":"2026-10-21T15:15:00Z","v":148772,"vw":33.768603},{"c":33.715,"h":33.745,"l":33.67,"n":255,"o":33.7,"t":"2026-10-21T15:20:00Z","v":35547,"vw":33.709541},{"c":33.765,"h":33.7899,"l":33.705,"n":385,"o":33.71,"t":"2026-10-21T15:25:00Z","v":32592,"vw":33.747049},{"c":33.835,"h":33.845,"l":33.7767,"n":217,"o":33.78,"t":"2026-10-21T15:30:00Z","v":36489,"vw":33.813064},{"c":33.89,"h":33.93,"l":33.82,"n":358,"o":33.82,"t":"2026-10-21T15:35:00Z","v":104268,"vw":33.879918},{"c":33.86,"h":33.92,"l":33.825,"n":262,"o":33.865,"t":"2026-10-21T15:40:00Z","v":48617,"vw":33.853189},{"c":33.91,"h":33.95,"l":33.885,"n":222,"o":33.885,"t":"2026-10-21T15:45:00Z","v":38329,"vw":33.921555},{"c":33.82,"h":33.96,"l":33.81,"n":361,"o":33.92,"t":"2026-10-21T15:50:00Z","v":133541,"vw":33.870515},{"c":33.88,"h":33.91,"l":33.82,"n":330,"o":33.82,"t":"2026-10-21T15:55:00Z","v":73106,"vw":33.876268},{"c":33.84,"h":33.886,"l":33.81,"n":297,"o":33.87,"t":"2026-10-21T16:00:00Z","v":47427,"vw":33.842256},{"c":33.82,"h":33.87,"l":33.8,"n":303,"o":33.83,"t":"2026-10-21T16:05:00Z","v":39010,"vw":33.838229},{"c":33.88,"h":33.88,"l":33.82,"n":251,"o":33.82,"t":"2026-10-21T16:10:00Z","v":26124,"vw":33.857458},{"c":33.86,"h":33.885,"l":33.8,"n":175,"o":33.87,"t":"2026-10-21T16:15:00Z","v":31186,"vw":33.835072},{"c":33.74,"h":33.855,"l":33.73,"n":222,"o":33.855,"t":"2026-10-21T16:20:00Z","v":23481,"vw":33.788886},{"c":33.73,"h":33.75,"l":33.66,"n":304,"o":33.74,"t":"2026-10-21T16:25:00Z","v":40038,"vw":33.706906},{"c":33.7299,"h":33.76,"l":33.69,"n":256,"o":33.72,"t":"2026-10-21T16:30:00Z","v":23753,"vw":33.718305},{"c":34.06,"h":34.06,"l":33.71,"n":736,"o":33.72,"t":"2026-10-21T16:35:00Z","v":93066,"vw":33.880321},{"c":34.0101,"h":34.09,"l":33.945,"n":762,"o":34.06,"t":"2026-10-21T16:40:00Z","v":59187,"vw":34.001483},{"c":33.964,"h":34.0399,"l":33.94,"n":287,"o":34.0127,"t":"2026-10-21T16:45:00Z","v":42017,"vw":33.983741},{"c":34.085,"h":34.085,"l":33.95,"n":208,"o":33.95,"t":"2026-10-21T16:50:00Z","v":34983,"vw":34.040771},{"c":34.08,"h":34.145,"l":34.08,"n":220,"o":34.1,"t":"2026-10-21T16:55:00Z","v":49962,"vw":34.114127},{"c":34.1864,"h":34.2,"l":34.076,"n":385,"o":34.08,"t":"2026-10-21T17:00:00Z","v":64517,"vw":34.154885},{"c":34.265,"h":34.33,"l":34.18,"n":539,"o":34.19,"t":"2026-10-21T17:05:00Z","v":223903,"vw":34.253579},{"c":34.21,"h":34.265,"l":34.2,"n":242,"o":34.26,"t":"2026-10-21T17:10:00Z","v":36718,"vw":34.238634},{"c":34.255,"h":34.2883,"l":34.175,"n":349,"o":34.185,"t":"2026-10-21T17:15:00Z","v":53549,"vw":34.241283},{"c":34.2,"h":34.27,"l":34.2,"n":234,"o":34.25,"t":"2026-10-21T17:20:00Z","v":20419,"vw":34.24402},{"c":34.1601,"h":34.21,"l":34.148,"n":234,"o":34.194,"t":"2026-10-21T17:25:00Z","v":32608,"vw":34.180938},{"c":34.15,"h":34.1799,"l":34.125,"n":337,"o":34.16,"t":"2026-10-21T17:30:00Z","v":37444,"vw":34.143805},{"c":34.21,"h":34.22,"l":34.145,"n":313,"o":34.145,"t":"2026-10-21T17:35:00Z","v":21441,"vw":34.185106},{"c":34.2101,"h":34.27,"l":34.2101,"n":138,"o":34.215,"t":"2026-10-21T17:40:00Z","v":18354,"vw":34.235988},{"c":34.25,"h":34.26,"l":34.21,"n":100,"o":34.235,"t":"2026-10-21T17:45:00Z","v":7781,"vw":34.239432}],"history":[{"c":79.95,"h":79.95,"l":73.91,"n":229183,"o":74.04,"t":"2024-10-21T04:00:00Z","v":25528727,"vw":77.238729},{"c":79.8,"h":80.74,"l":77.82,"n":156569,"o":79.14,"t":"2024-10-22T04:00:00Z","v":16841305,"vw":79.494376},{"c":75.32,"h":78.5,"l":72.99,"n":202020,"o":78.05,"t":"2024-10-23T04:00:00Z","v":24121006,"vw":75.432618},{"c":76.15,"h":77.2,"l":74.11,"n":120468,"o":76.68,"t":"2024-10-24T04:00:00Z","v":13314414,"vw":75.689327},{"c":77.29,"h":80.14,"l":76.55,"n":216285,"o":76.715,"t":"2024-10-25T04:00:00Z","v":21432074,"vw":78.683622},{"c":76.27,"h":79.0599,"l":75.7,"n":117232,"o":78.97,"t":"2024-10-28T04:00:00Z","v":13342552,"vw":76.883248},{"c":77.03,"h":78.04,"l":74.41,"n":107808,"o":75.93,"t":"2024-10-29T04:00:00Z","v":13121901,"vw":76.791312},{"c":74.97,"h":75.91,"l":72.12,"n":133212,"o":75,"t":"2024-10-30T04:00:00Z","v":13971760,"vw":74.737503},{"c":67.76,"h":72.95,"l":67.07,"n":200178,"o":72.95,"t":"2024-10-31T04:00:00Z","v":21478619,"vw":68.926408},{"c":70.38,"h":72.3299,"l":69.54,"n":134880,"o":69.68,"t":"2024-11-01T04:00:00Z","v":14293482,"vw":71.025106},{"c":71.08,"h":74.0586,"l":70.54,"n":126570,"o":72.3,"t":"2024-11-04T05:00:00Z","v":14561150,"vw":72.51325},{"c":74.97,"h":75.55,"l":72.39,"n":95969,"o":72.55,"t":"2024-11-05T05:00:00Z","v":12134587,"vw":74.365345},{"c":81.03,"h":82.06,"l":77.22,"n":169784,"o":78.39,"t":"2024-11-06T05:00:00Z","v":19500434,"vw":80.054845},{"c":84.69,"h":84.75,"l":81.74,"n":135962,"o":81.98,"t":"2024-11-07T05:00:00Z","v":14355697,"vw":83.67065},{"c":83.19,"h":85.65,"l":81.64,"n":137287,"o":84.5,"t":"2024-11-08T05:00:00Z","v":14788439,"vw":83.229517},{"c":80.58,"h":84.41,"l":78.66,"n":147950,"o":84.4,"t":"2024-11-11T05:00:00Z","v":15069322,"vw":80.78059},{"c":83.91,"h":85.34,"l":81.36,"n":143239,"o":82.19,"t":"2024-11-12T05:00:00Z","v":16919428,"vw":83.669638},{"c":81.76,"h":85.01,"l":81.16,"n":119089,"o":84.7,"t":"2024-11-13T05:00:00Z","v":12734014,"vw":82.709975},{"c":82.11,"h":84.56,"l":80.72,"n":103159,"o":83.01,"t":"2024-11-14T05:00:00Z","v":12517251,"vw":82.8477},{"c":76.68,"h":80.26,"l":74.5706,"n":168048,"o":80,"t":"2024-11-15T05:00:00Z","v":17947667,"vw":76.905243},{"c":74.68,"h":76.15,"l":71.41,"n":169101,"o":73.96,"t":"2024-11-18T05:00:00Z","v":15930133,"vw":73.955838},{"c":81.9,"h":82.03,"l":75.5,"n":150439,"o":75.81,"t":"2024-11-19T05:00:00Z","v":15845608,"vw":79.125999},{"c":80.58,"h":82.37,"l":77.14,"n":275368,"o":82.37,"t":"2024-11-20T05:00:00Z","v":24840660,"vw":79.474904},{"c":81.42,"h":88.31,"l":74.885,"n":368469,"o":84.32,"t":"2024-11-21T05:00:00Z","v":37828392,"vw":80.672757},{"c":76.09,"h":81.9,"l":75.21,"n":204028,"o":80.54,"t":"2024-11-22T05:00:00Z","v":19082741,"vw":77.138589},{"c":69.69,"h":76.2,"l":69.56,"n":257190,"o":76.09,"t":"2024-11-25T05:00:00Z","v":22144157,"vw":71.43224},{"c":70.62,"h":73.07,"l":69.3501,"n":111634,"o":71.42,"t":"2024-11-26T05:00:00Z","v":10999941,"vw":70.819729},{"c":68.98,"h":68.9874,"l":65.44,"n":171834,"o":68.63,"t":"2024-11-27T05:00:00Z","v":17878782,"vw":66.964018},{"c":71.89,"h":72.96,"l":69.5801,"n":90612,"o":70.34,"t":"2024-11-29T05:00:00Z","v":10321983,"vw":71.930788},{"c":72.16,"h":74.12,"l":71.3701,"n":107578,"o":72.35,"t":"2024-12-02T05:00:00Z","v":12190548,"vw":72.714449},{"c":73.8,"h":74.17,"l":71.47,"n":82671,"o":71.83,"t":"2024-12-03T05:00:00Z","v":8997857,"vw":72.958981},{"c":78.92,"h":79.645,"l":73.88,"n":134381,"o":75.73,"t":"2024-12-04T05:00:00Z","v":16164110,"vw":77.290569},{"c":78.77,"h":80.48,"l":77.6763,"n":101113,"o":78.92,"t":"2024-12-05T05:00:00Z","v":10517857,"vw":79.088502},{"c":75.94,"h":79.48,"l":74.73,"n":119538,"o":78.28,"t":"2024-12-06T05:00:00Z","v":12423098,"vw":76.598531},{"c":72.08,"h":73.2675,"l":70.3,"n":152254,"o":72.22,"t":"2024-12-09T05:00:00Z","v":14005818,"vw":71.872093},{"c":68.16,"h":75.124,"l":66.87,"n":157103,"o":72.2,"t":"2024-12-10T05:00:00Z","v":15171979,"vw":70.421606},{"c":72.36,"h":73.24,"l":68.29,"n":126131,"o":70.45,"t":"2024-12-11T05:00:00Z","v":13563865,"vw":71.035488},{"c":70.29,"h":71.42,"l":68.72,"n":105561,"o":70.14,"t":"2024-12-12T05:00:00Z","v":10900654,"vw":70.109133},{"c":67.06,"h":72.55,"l":65.35,"n":198789,"o":71.87,"t":"2024-12-13T05:00:00Z","v":19462329,"vw":67.860183},{"c":64.83,"h":67.18,"l":63.25,"n":207715,"o":66.96,"t":"2024-12-16T05:00:00Z","v":20405518,"vw":64.4599},{"c":63.19,"h":64.3799,"l":59.77,"n":224511,"o":61.95,"t":"2024-12-17T05:00:00Z","v":22908450,"vw":61.929849},{"c":61.69,"h":69.3,"l":61.15,"n":264938,"o":66.57,"t":"2024-12-18T05:00:00Z","v":29949994,"vw":66.448113},{"c":63.37,"h":66.63,"l":62.34,"n":166192,"o":64.325,"t":"2024-12-19T05:00:00Z","v":19082652,"vw":64.338804},{"c":67.48,"h":67.8,"l":60.94,"n":184369,"o":62.53,"t":"2024-12-20T05:00:00Z","v":21872750,"vw":65.532292},{"c":72.12,"h":72.18,"l":67.6404,"n":155758,"o":68.82,"t":"2024-12-23T05:00:00Z","v":18138343,"vw":70.242845},{"c":72.69,"h":74.43,"l":71.1,"n":103406,"o":72.49,"t":"2024-12-24T05:00:00Z","v":11191202,"vw":73.228513},{"c":72.29,"h":73.2999,"l":70.0732,"n":103680,"o":72.05,"t":"2024-12-26T05:00:00Z","v":10022669,"vw":71.917111},{"c":69.37,"h":71.315,"l":66.9,"n":121302,"o":70.84,"t":"2024-12-27T05:00:00Z","v":13243442,"vw":68.530991},{"c":69.63,"h":72.52,"l":66.25,"n":117868,"o":67.04,"t":"2024-12-30T05:00:00Z","v":13939467,"vw":70.300291},{"c":66.39,"h":70.2789,"l":65.96,"n":101859,"o":70.14,"t":"2024-12-31T05:00:00Z","v":11889422,"vw":67.769628},{"c":70.3,"h":70.9003,"l":66.721,"n":124888,"o":68.01,"t":"2025-01-02T05:00:00Z","v":14046729,"vw":69.07228},{"c":76.68,"h":76.9754,"l":71.8,"n":159734,"o":71.98,"t":"2025-01-03T05:00:00Z","v":18369780,"vw":75.500208},{"c":81.84,"h":84.6497,"l":80.0501,"n":189177,"o":80.85,"t":"2025-01-06T05:00:00Z","v":20351431,"vw":82.809742},{"c":71.71,"h":85.82,"l":71.44,"n":309907,"o":85.68,"t":"2025-01-07T05:00:00Z","v":32232656,"vw":75.641003},{"c":71.54,"h":75.46,"l":69.27,"n":172557,"o":74.09,"t":"2025-01-08T05:00:00Z","v":18547334,"vw":72.257596},{"c":67.16,"h":68.91,"l":65.45,"n":164753,"o":68.72,"t":"2025-01-10T05:00:00Z","v":16281388,"vw":67.032049},{"c":64.52,"h":64.7,"l":60.85,"n":162051,"o":61.29,"t":"2025-01-13T05:00:00Z","v":17512514,"vw":63.044281},{"c":63.11,"h":67.5,"l":61.39,"n":158490,"o":67.18,"t":"2025-01-14T05:00:00Z","v":17469090,"vw":63.444755},{"c":67.22,"h":67.43,"l":62.59,"n":119825,"o":64.89,"t":"2025-01-15T05:00:00Z","v":13666759,"vw":65.727461},{"c":64.6,"h":69.67,"l":64.55,"n":128770,"o":69.595,"t":"2025-01-16T05:00:00Z","v":14351013,"vw":66.894986},{"c":68.58,"h":69.2963,"l":66.385,"n":97903,"o":67.42,"t":"2025-01-17T05:00:00Z","v":12308407,"vw":68.242913},{"c":71.58,"h":72.6,"l":67.9,"n":107645,"o":69.99,"t":"2025-01-21T05:00:00Z","v":13298779,"vw":70.689684},{"c":77.87,"h":78.64,"l":74.54,"n":156857,"o":75.52,"t":"2025-01-22T05:00:00Z","v":17503053,"vw":77.379496},{"c":77.96,"h":78,"l":74.34,"n":89670,"o":75.69,"t":"2025-01-23T05:00:00Z","v":10330117,"vw":76.446302},{"c":73.11,"h":79.8173,"l":72.34,"n":150244,"o":79.17,"t":"2025-01-24T05:00:00Z","v":16422430,"vw":75.133615},{"c":48.41,"h":58.5499,"l":46.59,"n":1009002,"o":54.92,"t":"2025-01-27T05:00:00Z","v":91940256,"vw":51.471328},{"c":56.88,"h":56.88,"l":46.55,"n":501011,"o":51.04,"t":"2025-01-28T05:00:00Z","v":53916466,"vw":52.161473},{"c":52.29,"h":55,"l":49.0497,"n":463769,"o":54.7,"t":"2025-01-29T05:00:00Z","v":45091611,"vw":51.566726},{"c":52.82,"h":53.24,"l":47.52,"n":412361,"o":51.67,"t":"2025-01-30T05:00:00Z","v":43405737,"vw":49.724067},{"c":49.03,"h":55.65,"l":48.32,"n":432723,"o":52.26,"t":"2025-01-31T05:00:00Z","v":47418659,"vw":52.339735},{"c":46.24,"h":47.81,"l":43.3224,"n":359349,"o":44.72,"t":"2025-02-03T05:00:00Z","v":37738523,"vw":45.787917},{"c":47.85,"h":49.84,"l":46.27,"n":200703,"o":46.51,"t":"2025-02-04T05:00:00Z","v":24464891,"vw":48.313787},{"c":52.86,"h":52.86,"l":49.48,"n":258857,"o":50.32,"t":"2025-02-05T05:00:00Z","v":31937368,"vw":51.372315},{"c":55.93,"h":56,"l":53.0998,"n":235579,"o":54.96,"t":"2025-02-06T05:00:00Z","v":27360759,"vw":54.743215},{"c":56.9,"h":57.4,"l":54.98,"n":195280,"o":56.39,"t":"2025-02-07T05:00:00Z","v":22973339,"vw":56.256764},{"c":60.11,"h":61.44,"l":57.04,"n":195658,"o":57.11,"t":"2025-02-10T05:00:00Z","v":20401399,"vw":60.366376},{"c":59.47,"h":60.99,"l":57.8801,"n":134455,"o":59.2,"t":"2025-02-11T05:00:00Z","v":15387920,"vw":59.826108},{"c":57.9,"h":58.96,"l":56.1201,"n":134632,"o":57,"t":"2025-02-12T05:00:00Z","v":15945680,"vw":57.933571},{"c":61.51,"h":62.69,"l":57.99,"n":143547,"o":58.26,"t":"2025-02-13T05:00:00Z","v":17067411,"vw":61.041931},{"c":64.66,"h":65.05,"l":61.8,"n":210030,"o":62.55,"t":"2025-02-14T05:00:00Z","v":26315988,"vw":63.452952},{"c":65.17,"h":69,"l":63.89,"n":173509,"o":66.97,"t":"2025-02-18T05:00:00Z","v":18848826,"vw":66.4103},{"c":65.08,"h":67.05,"l":63.19,"n":111695,"o":65.32,"t":"2025-02-19T05:00:00Z","v":13546233,"vw":65.440643},{"c":65.81,"h":66.2899,"l":62.76,"n":106296,"o":65.81,"t":"2025-02-20T05:00:00Z","v":13271178,"vw":64.68814},{"c":60.37,"h":67.0533,"l":60.1,"n":151201,"o":65.7,"t":"2025-02-21T05:00:00Z","v":18030270,"vw":63.390975},{"c":56.66,"h":64.16,"l":56.56,"n":167978,"o":62.58,"t":"2025-02-24T05:00:00Z","v":21135530,"vw":59.925309},{"c":53.5,"h":56.6299,"l":51.65,"n":197314,"o":56.42,"t":"2025-02-25T05:00:00Z","v":22445199,"vw":54.126994},{"c":57.64,"h":59.49,"l":55.07,"n":297403,"o":56.295,"t":"2025-02-26T05:00:00Z","v":34822640,"vw":57.171749},{"c":47.76,"h":60.68,"l":47.62,"n":430676,"o":60.635,"t":"2025-02-27T05:00:00Z","v":46629106,"vw":53.420411},{"c":51.44,"h":51.5,"l":44.6602,"n":264683,"o":45.94,"t":"2025-02-28T05:00:00Z","v":31144672,"vw":48.173367},{"c":42.54,"h":50.37,"l":41.01,"n":366377,"o":50.24,"t":"2025-03-03T05:00:00Z","v":42706891,"vw":45.177015},{"c":43.87,"h":46.34,"l":39.5216,"n":291469,"o":39.95,"t":"2025-03-04T05:00:00Z","v":41397546,"vw":42.79024},{"c":44.89,"h":45.5819,"l":42.7406,"n":169163,"o":45.06,"t":"2025-03-05T05:00:00Z","v":24301109,"vw":44.227852},{"c":39.7,"h":43.35,"l":39.41,"n":211049,"o":41.91,"t":"2025-03-06T05:00:00Z","v":26708151,"vw":41.220858},{"c":41.18,"h":41.7251,"l":37.5,"n":211190,"o":40.13,"t":"2025-03-07T05:00:00Z","v":31665534,"vw":39.804793},{"c":36.98,"h":40.5299,"l":35.86,"n":222187,"o":39.09,"t":"2025-03-10T04:00:00Z","v":33185033,"vw":37.582575},{"c":38.07,"h":40.6199,"l":35.45,"n":177555,"o":36.97,"t":"2025-03-11T04:00:00Z","v":30768173,"vw":38.373427},{"c":43.06,"h":43.8,"l":41.08,"n":220611,"o":41.98,"t":"2025-03-12T04:00:00Z","v":33840839,"vw":42.652534},{"c":43.07,"h":44.57,"l":41.64,"n":158447,"o":44.02,"t":"2025-03-13T04:00:00Z","v":25696192,"vw":43.337614},{"c":47.29,"h":47.5701,"l":44.82,"n":162783,"o":45.17,"t":"2025-03-14T04:00:00Z","v":23238514,"vw":46.468885},{"c":45.71,"h":48.3484,"l":44.56,"n":173164,"o":48.23,"t":"2025-03-17T04:00:00Z","v":24551604,"vw":46.223755},{"c":42.68,"h":45.32,"l":41.91,"n":184328,"o":44.57,"t":"2025-03-18T04:00:00Z","v":28681593,"vw":43.444749},{"c":44.05,"h":46.26,"l":42.75,"n":140538,"o":43.92,"t":"2025-03-19T04:00:00Z","v":23693105,"vw":44.41511},{"c":44.8,"h":46.08,"l":43.3,"n":146910,"o":43.32,"t":"2025-03-20T04:00:00Z","v":24862745,"vw":44.993444},{"c":44.12,"h":44.3848,"l":42.43,"n":100419,"o":43.57,"t":"2025-03-21T04:00:00Z","v":16006063,"vw":43.47849},{"c":46.78,"h":47.525,"l":45.38,"n":125350,"o":45.755,"t":"2025-03-24T04:00:00Z","v":19614143,"vw":46.678433},{"c":46.3,"h":46.795,"l":44.99,"n":82689,"o":46.245,"t":"2025-03-25T04:00:00Z","v":11568119,"vw":45.99524},{"c":40.97,"h":44.8999,"l":40.23,"n":195689,"o":44.802,"t":"2025-03-26T04:00:00Z","v":26043358,"vw":41.923679},{"c":39.3,"h":41.4894,"l":38.78,"n":125002,"o":39.23,"t":"2025-03-27T04:00:00Z","v":17713991,"vw":40.069519},{"c":38,"h":40.2699,"l":37.62,"n":113843,"o":39.35,"t":"2025-03-28T04:00:00Z","v":16243739,"vw":38.412963},{"c":37.4,"h":37.5,"l":33.83,"n":138896,"o":34.85,"t":"2025-03-31T04:00:00Z","v":22237759,"vw":35.209983},{"c":38.26,"h":38.3186,"l":35.79,"n":104917,"o":37.2,"t":"2025-04-01T04:00:00Z","v":17171328,"vw":37.134975},{"c":38.38,"h":39.55,"l":35.95,"n":128002,"o":36.3,"t":"2025-04-02T04:00:00Z","v":18589834,"vw":38.036573},{"c":32.45,"h":35.11,"l":32.3,"n":172198,"o":33.66,"t":"2025-04-03T04:00:00Z","v":22934526,"vw":33.706895},{"c":27.66,"h":31.33,"l":26.24,"n":253431,"o":30.56,"t":"2025-04-04T04:00:00Z","v":38029705,"vw":28.245431},{"c":29.6,"h":32,"l":23.1231,"n":359225,"o":23.65,"t":"2025-04-07T04:00:00Z","v":64088426,"vw":28.210142},{"c":29,"h":34.5288,"l":27.6433,"n":251543,"o":33.29,"t":"2025-04-08T04:00:00Z","v":43403552,"vw":31.873149},{"c":39.4,"h":39.95,"l":29.6,"n":360956,"o":30.28,"t":"2025-04-09T04:00:00Z","v":59905797,"vw":34.27443},{"c":34.88,"h":37.07,"l":31.695,"n":236533,"o":36.02,"t":"2025-04-10T04:00:00Z","v":38117845,"vw":34.69664},{"c":36.74,"h":37.2896,"l":34.7176,"n":156234,"o":35.39,"t":"2025-04-11T04:00:00Z","v":27512812,"vw":36.135536},{"c":36.75,"h":39.1796,"l":35.69,"n":168133,"o":39.11,"t":"2025-04-14T04:00:00Z","v":24603552,"vw":37.342234},{"c":37.69,"h":38.685,"l":36.63,"n":150195,"o":36.95,"t":"2025-04-15T04:00:00Z","v":22923474,"vw":37.741962},{"c":32.55,"h":34.11,"l":29.825,"n":242414,"o":32.57,"t":"2025-04-16T04:00:00Z","v":37420099,"vw":32.037567},{"c":30.6,"h":32.475,"l":29.75,"n":177561,"o":32.46,"t":"2025-04-17T04:00:00Z","v":24846803,"vw":30.64355},{"c":27.8,"h":29.37,"l":26.755,"n":162790,"o":28.99,"t":"2025-04-21T04:00:00Z","v":22517880,"vw":27.54758},{"c":28.98,"h":29.52,"l":28.07,"n":116567,"o":28.92,"t":"2025-04-22T04:00:00Z","v":19148637,"vw":28.873005},{"c":31.08,"h":32.44,"l":30.8112,"n":151337,"o":32.27,"t":"2025-04-23T04:00:00Z","v":21654825,"vw":31.69778},{"c":33.42,"h":33.51,"l":31.46,"n":129837,"o":31.65,"t":"2025-04-24T04:00:00Z","v":18671431,"vw":32.80767},{"c":36.23,"h":36.86,"l":32.95,"n":166695,"o":33.69,"t":"2025-04-25T04:00:00Z","v":23331521,"vw":35.228534},{"c":34.75,"h":35.8465,"l":33.03,"n":154166,"o":35.43,"t":"2025-04-28T04:00:00Z","v":18389678,"vw":34.287116},{"c":34.9,"h":35.668,"l":33.99,"n":104595,"o":34.11,"t":"2025-04-29T04:00:00Z","v":15137375,"vw":34.944894},{"c":34.7,"h":34.84,"l":31.75,"n":149272,"o":32.02,"t":"2025-04-30T04:00:00Z","v":19466115,"vw":33.236605},{"c":36.52,"h":38.71,"l":36.41,"n":163537,"o":37.54,"t":"2025-05-01T04:00:00Z","v":21472656,"vw":37.712706},{"c":38.34,"h":39.01,"l":37.702,"n":122343,"o":38.23,"t":"2025-05-02T04:00:00Z","v":17387319,"vw":38.394902},{"c":37.93,"h":38.535,"l":37.21,"n":75968,"o":37.35,"t":"2025-05-05T04:00:00Z","v":10640600,"vw":38.014009},{"c":37.69,"h":38.56,"l":35.96,"n":92830,"o":36.38,"t":"2025-05-06T04:00:00Z","v":12945303,"vw":37.300439},{"c":40.07,"h":40.5,"l":36.915,"n":124398,"o":37.42,"t":"2025-05-07T04:00:00Z","v":17859434,"vw":38.430499},{"c":40.29,"h":41.17,"l":39.265,"n":141525,"o":41.07,"t":"2025-05-08T04:00:00Z","v":18813964,"vw":40.424791},{"c":39.72,"h":40.84,"l":38.7701,"n":97429,"o":40.32,"t":"2025-05-09T04:00:00Z","v":13990060,"vw":39.739844},{"c":44.04,"h":44.09,"l":42.215,"n":185243,"o":43.34,"t":"2025-05-12T04:00:00Z","v":21918221,"vw":43.324627},{"c":48.95,"h":49.915,"l":45.125,"n":300026,"o":45.45,"t":"2025-05-13T04:00:00Z","v":34005361,"vw":48.472114},{"c":53.05,"h":53.14,"l":50.32,"n":250767,"o":51.46,"t":"2025-05-14T04:00:00Z","v":28887148,"vw":51.991346},{"c":52.64,"h":53.785,"l":50.9501,"n":227305,"o":52.2,"t":"2025-05-15T04:00:00Z","v":26402836,"vw":52.419458},{"c":53.01,"h":53.75,"l":51.52,"n":204520,"o":53.65,"t":"2025-05-16T04:00:00Z","v":21617425,"vw":52.879944},{"c":53.06,"h":53.3887,"l":50.65,"n":182386,"o":50.69,"t":"2025-05-19T04:00:00Z","v":18346499,"vw":52.579258},{"c":52.19,"h":52.35,"l":50.82,"n":143201,"o":52.11,"t":"2025-05-20T04:00:00Z","v":14955576,"vw":51.614763},{"c":50,"h":54.52,"l":49.17,"n":320958,"o":51.135,"t":"2025-05-21T04:00:00Z","v":39525945,"vw":51.647035},{"c":50.88,"h":51.995,"l":49.98,"n":140455,"o":50.47,"t":"2025-05-22T04:00:00Z","v":15974043,"vw":51.180706},{"c":49.69,"h":50.74,"l":48.08,"n":220502,"o":48.69,"t":"2025-05-23T04:00:00Z","v":21809377,"vw":49.552931},{"c":52.82,"h":52.978,"l":51.22,"n":171443,"o":51.85,"t":"2025-05-27T04:00:00Z","v":18706172,"vw":52.403944},{"c":52.3,"h":54.19,"l":52.3,"n":295634,"o":53.27,"t":"2025-05-28T04:00:00Z","v":31585032,"vw":53.190498},{"c":55.66,"h":59,"l":54.7,"n":333213,"o":58,"t":"2025-05-29T04:00:00Z","v":34326001,"vw":56.875194},{"c":52.14,"h":55.95,"l":50.6135,"n":202166,"o":55.21,"t":"2025-05-30T04:00:00Z","v":24509086,"vw":52.636671},{"c":54.15,"h":54.66,"l":52.6,"n":142213,"o":52.67,"t":"2025-06-02T04:00:00Z","v":15300055,"vw":53.805455},{"c":57.12,"h":57.72,"l":54.53,"n":152149,"o":55.15,"t":"2025-06-03T04:00:00Z","v":17794283,"vw":56.832348},{"c":57.57,"h":58.03,"l":55.72,"n":130248,"o":57.87,"t":"2025-06-04T04:00:00Z","v":14681040,"vw":57.063181},{"c":56,"h":59.32,"l":55.111,"n":153183,"o":57.82,"t":"2025-06-05T04:00:00Z","v":19031869,"vw":57.480733},{"c":57.36,"h":58.62,"l":57.2218,"n":88727,"o":58.025,"t":"2025-06-06T04:00:00Z","v":11651660,"vw":57.826986},{"c":58.06,"h":60.03,"l":57.57,"n":117716,"o":58.62,"t":"2025-06-09T04:00:00Z","v":14872284,"vw":58.721558},{"c":59.16,"h":59.42,"l":57.19,"n":89414,"o":58.13,"t":"2025-06-10T04:00:00Z","v":11519219,"vw":58.378036},{"c":58.24,"h":60.03,"l":57.44,"n":95753,"o":59.73,"t":"2025-06-11T04:00:00Z","v":12093284,"vw":58.820348},{"c":59.94,"h":59.98,"l":57.42,"n":93598,"o":57.42,"t":"2025-06-12T04:00:00Z","v":12328443,"vw":59.341394},{"c":57.4,"h":58.74,"l":56.52,"n":93145,"o":57.77,"t":"2025-06-13T04:00:00Z","v":11733865,"vw":57.721204},{"c":59.58,"h":60.8,"l":58.46,"n":109962,"o":58.49,"t":"2025-06-16T04:00:00Z","v":11380113,"vw":59.830516},{"c":59.03,"h":60.01,"l":58.82,"n":78152,"o":59.42,"t":"2025-06-17T04:00:00Z","v":8931913,"vw":59.479383},{"c":60.14,"h":60.29,"l":58.26,"n":71333,"o":59,"t":"2025-06-18T04:00:00Z","v":8437027,"vw":59.692492},{"c":58.71,"h":60.72,"l":57.8,"n":116747,"o":60.08,"t":"2025-06-20T04:00:00Z","v":11586525,"vw":59.239729},{"c":59.01,"h":59.47,"l":57.29,"n":69299,"o":57.65,"t":"2025-06-23T04:00:00Z","v":7893302,"vw":58.649078},{"c":61.98,"h":62.07,"l":60.13,"n":101046,"o":60.2,"t":"2025-06-24T04:00:00Z","v":11096728,"vw":61.358532},{"c":67.4,"h":67.51,"l":63.2,"n":156831,"o":63.22,"t":"2025-06-25T04:00:00Z","v":19050055,"vw":65.677409},{"c":68.02,"h":69.48,"l":67.12,"n":114852,"o":68.87,"t":"2025-06-26T04:00:00Z","v":13219970,"vw":68.444164},{"c":70.32,"h":71.15,"l":68.12,"n":124741,"o":68.75,"t":"2025-06-27T04:00:00Z","v":15082973,"vw":69.70901},{"c":70.42,"h":71.08,"l":68.71,"n":90990,"o":70.91,"t":"2025-06-30T04:00:00Z","v":10063769,"vw":69.998868},{"c":66.36,"h":69.79,"l":64.69,"n":116666,"o":68.92,"t":"2025-07-01T04:00:00Z","v":13375740,"vw":66.915693},{"c":69.69,"h":70,"l":66,"n":124504,"o":66,"t":"2025-07-02T04:00:00Z","v":12024785,"vw":68.786269},{"c":71.41,"h":72.9,"l":70.08,"n":87565,"o":70.59,"t":"2025-07-03T04:00:00Z","v":9350436,"vw":71.576652},{"c":70.47,"h":71.41,"l":69.66,"n":93343,"o":70.42,"t":"2025-07-07T04:00:00Z","v":9476723,"vw":70.546296},{"c":71.97,"h":72.2,"l":70.59,"n":85727,"o":71.498,"t":"2025-07-08T04:00:00Z","v":9011215,"vw":71.39059},{"c":74.5,"h":75.94,"l":73.01,"n":100205,"o":73.07,"t":"2025-07-09T04:00:00Z","v":11215361,"vw":74.881974},{"c":75.64,"h":76.03,"l":73.37,"n":119935,"o":75.93,"t":"2025-07-10T04:00:00Z","v":12363857,"vw":74.860091},{"c":76.33,"h":79.06,"l":75.08,"n":140253,"o":75.21,"t":"2025-07-11T04:00:00Z","v":13148814,"vw":77.487986},{"c":75.56,"h":76.82,"l":73.65,"n":82761,"o":76.8,"t":"2025-07-14T04:00:00Z","v":8211514,"vw":75.516514},{"c":81.57,"h":83.17,"l":80.24,"n":197360,"o":82.05,"t":"2025-07-15T04:00:00Z","v":18167935,"vw":81.802206},{"c":82.2,"h":82.585,"l":79.87,"n":94253,"o":81.92,"t":"2025-07-16T04:00:00Z","v":10242007,"vw":81.386202},{"c":83.88,"h":84.87,"l":81.7,"n":136438,"o":82.9,"t":"2025-07-17T04:00:00Z","v":10686933,"vw":83.801719},{"c":83.07,"h":84.88,"l":82.01,"n":118990,"o":84.39,"t":"2025-07-18T04:00:00Z","v":10730200,"vw":83.262774},{"c":82.16,"h":84.02,"l":81.9301,"n":96334,"o":83.425,"t":"2025-07-21T04:00:00Z","v":7881073,"vw":83.026633},{"c":77.9,"h":82.04,"l":75.58,"n":149999,"o":82,"t":"2025-07-22T04:00:00Z","v":12518450,"vw":78.204777},{"c":81.45,"h":81.82,"l":78.78,"n":112326,"o":80.25,"t":"2025-07-23T04:00:00Z","v":10451006,"vw":80.301754},{"c":84.18,"h":84.27,"l":81.88,"n":93588,"o":83.01,"t":"2025-07-24T04:00:00Z","v":8182558,"vw":83.371355},{"c":83.85,"h":85.05,"l":83.36,"n":77136,"o":83.95,"t":"2025-07-25T04:00:00Z","v":7101595,"vw":84.292845},{"c":86.98,"h":87.03,"l":84.315,"n":94959,"o":84.36,"t":"2025-07-28T04:00:00Z","v":8576920,"vw":85.528496},{"c":85.74,"h":89.53,"l":85.43,"n":104224,"o":88.2,"t":"2025-07-29T04:00:00Z","v":10063071,"vw":87.35973},{"c":89.39,"h":89.98,"l":86.24,"n":104625,"o":86.85,"t":"2025-07-30T04:00:00Z","v":11287192,"vw":88.722787},{"c":87.96,"h":93.31,"l":86.04,"n":169320,"o":93,"t":"2025-07-31T04:00:00Z","v":15806648,"vw":89.970694},{"c":83.62,"h":86.56,"l":81.01,"n":161037,"o":84.17,"t":"2025-08-01T04:00:00Z","v":16048740,"vw":83.911448},{"c":89.78,"h":89.79,"l":84.55,"n":118729,"o":85.14,"t":"2025-08-04T04:00:00Z","v":10923980,"vw":87.874102},{"c":88.07,"h":90.03,"l":85.72,"n":118712,"o":89.36,"t":"2025-08-05T04:00:00Z","v":11508050,"vw":87.912195},{"c":89.17,"h":89.62,"l":86.075,"n":95510,"o":86.18,"t":"2025-08-06T04:00:00Z","v":9762660,"vw":88.116605},{"c":90.57,"h":93.56,"l":88.53,"n":111390,"o":91.255,"t":"2025-08-07T04:00:00Z","v":12292058,"vw":91.228852},{"c":92.4,"h":92.93,"l":90.0278,"n":80907,"o":91.23,"t":"2025-08-08T04:00:00Z","v":8479389,"vw":91.996622},{"c":91.75,"h":93.45,"l":89.86,"n":117276,"o":91.68,"t":"2025-08-11T04:00:00Z","v":11394906,"vw":92.305683},{"c":92.69,"h":92.895,"l":89.05,"n":113883,"o":92.58,"t":"2025-08-12T04:00:00Z","v":11350057,"vw":91.359539},{"c":91.07,"h":93.5,"l":88.865,"n":159125,"o":92.17,"t":"2025-08-13T04:00:00Z","v":13426376,"vw":90.819387},{"c":91.47,"h":92.52,"l":88.96,"n":100600,"o":89.2,"t":"2025-08-14T04:00:00Z","v":9271448,"vw":91.305442},{"c":89.81,"h":91.29,"l":87.48,"n":105047,"o":91.22,"t":"2025-08-15T04:00:00Z","v":9892439,"vw":89.100978},{"c":91.36,"h":92.3,"l":90,"n":77264,"o":90.16,"t":"2025-08-18T04:00:00Z","v":8041918,"vw":91.335336},{"c":84.99,"h":91.82,"l":84.8,"n":129703,"o":91.79,"t":"2025-08-19T04:00:00Z","v":12118740,"vw":87.498571},{"c":84.7,"h":84.7999,"l":78.35,"n":200284,"o":84.45,"t":"2025-08-20T04:00:00Z","v":21557829,"vw":81.448238},{"c":84.22,"h":86.12,"l":83.13,"n":138862,"o":84.14,"t":"2025-08-21T04:00:00Z","v":13422176,"vw":84.540428},{"c":87.09,"h":87.67,"l":80.5409,"n":135748,"o":81.94,"t":"2025-08-22T04:00:00Z","v":13580561,"vw":85.906989},{"c":88.9,"h":90.91,"l":85.67,"n":200021,"o":87.44,"t":"2025-08-25T04:00:00Z","v":16372018,"vw":89.064193},{"c":90.71,"h":91.36,"l":87.84,"n":152382,"o":89.07,"t":"2025-08-26T04:00:00Z","v":13317295,"vw":90.025415},{"c":90.55,"h":91.43,"l":88.1,"n":289178,"o":91,"t":"2025-08-27T04:00:00Z","v":23182844,"vw":90.261668},{"c":89.01,"h":93.34,"l":85.38,"n":290021,"o":89.74,"t":"2025-08-28T04:00:00Z","v":24523324,"vw":88.623809},{"c":83.09,"h":86.95,"l":82.05,"n":237133,"o":86.95,"t":"2025-08-29T04:00:00Z","v":20400863,"vw":83.343539},{"c":79.81,"h":81.31,"l":76.4,"n":205129,"o":78.99,"t":"2025-09-02T04:00:00Z","v":18805482,"vw":78.566801},{"c":79.57,"h":81.2899,"l":78,"n":121615,"o":80.02,"t":"2025-09-03T04:00:00Z","v":11423869,"vw":79.659505},{"c":80.42,"h":80.75,"l":78.45,"n":98738,"o":79.53,"t":"2025-09-04T04:00:00Z","v":9842494,"vw":79.666766},{"c":76.16,"h":78.0299,"l":73.3976,"n":245462,"o":77.09,"t":"2025-09-05T04:00:00Z","v":19608611,"vw":75.52305},{"c":77.37,"h":79.7,"l":76.53,"n":135744,"o":76.57,"t":"2025-09-08T04:00:00Z","v":11291840,"vw":78.547798},{"c":79.52,"h":79.685,"l":75.8391,"n":134908,"o":77.95,"t":"2025-09-09T04:00:00Z","v":11803203,"vw":77.473508},{"c":85.54,"h":87.42,"l":83.88,"n":174663,"o":84.97,"t":"2025-09-10T04:00:00Z","v":16081614,"vw":85.874038},{"c":85.36,"h":88.44,"l":84.78,"n":133135,"o":87.87,"t":"2025-09-11T04:00:00Z","v":11539205,"vw":85.988096},{"c":85.98,"h":86.72,"l":84.67,"n":102389,"o":86,"t":"2025-09-12T04:00:00Z","v":9621753,"vw":85.92319},{"c":85.87,"h":86.4,"l":82.8,"n":165690,"o":83.9,"t":"2025-09-15T04:00:00Z","v":12069819,"vw":84.608605},{"c":83.11,"h":85.63,"l":82.62,"n":96733,"o":85.08,"t":"2025-09-16T04:00:00Z","v":8468542,"vw":83.928149},{"c":78.71,"h":81.46,"l":76.9403,"n":203260,"o":80.9,"t":"2025-09-17T04:00:00Z","v":14721961,"vw":78.774857},{"c":84.13,"h":84.93,"l":81.15,"n":162460,"o":82.12,"t":"2025-09-18T04:00:00Z","v":13182188,"vw":83.508971},{"c":84.4,"h":85.86,"l":83.1,"n":116771,"o":83.745,"t":"2025-09-19T04:00:00Z","v":9928947,"vw":84.370677},{"c":91.09,"h":92,"l":82.62,"n":258202,"o":83.18,"t":"2025-09-22T04:00:00Z","v":22523444,"vw":88.314316},{"c":85.99,"h":89.9,"l":84.85,"n":209828,"o":89.4,"t":"2025-09-23T04:00:00Z","v":17657336,"vw":87.117736},{"c":84.41,"h":87.18,"l":83.01,"n":125112,"o":87.16,"t":"2025-09-24T04:00:00Z","v":10828091,"vw":84.942648},{"c":85.13,"h":87.61,"l":80.83,"n":153571,"o":82.09,"t":"2025-09-25T04:00:00Z","v":13575064,"vw":84.826801},{"c":85.57,"h":85.98,"l":82.47,"n":103743,"o":85.51,"t":"2025-09-26T04:00:00Z","v":10150788,"vw":84.286983},{"c":89.03,"h":91.13,"l":87.66,"n":159433,"o":87.66,"t":"2025-09-29T04:00:00Z","v":15252526,"vw":89.678125},{"c":93.62,"h":94.4285,"l":88.71,"n":196199,"o":89.29,"t":"2025-09-30T04:00:00Z","v":18215662,"vw":92.572601},{"c":94.19,"h":95.165,"l":90.93,"n":156016,"o":92.23,"t":"2025-10-01T04:00:00Z","v":14059406,"vw":93.647062},{"c":95.94,"h":98.12,"l":95.29,"n":129720,"o":96.69,"t":"2025-10-02T04:00:00Z","v":11436285,"vw":96.477138},{"c":94.56,"h":97.33,"l":92.2901,"n":118047,"o":96.16,"t":"2025-10-03T04:00:00Z","v":10613956,"vw":95.121641},{"c":92.45,"h":94.13,"l":90.21,"n":184261,"o":92.51,"t":"2025-10-06T04:00:00Z","v":13885769,"vw":92.580941},{"c":91.85,"h":95.9084,"l":91.27,"n":138010,"o":93.16,"t":"2025-10-07T04:00:00Z","v":12623746,"vw":93.47154},{"c":95.85,"h":96.21,"l":93.5,"n":127237,"o":93.5,"t":"2025-10-08T04:00:00Z","v":11975529,"vw":95.254266},{"c":99.33,"h":102.1499,"l":97.89,"n":190035,"o":99,"t":"2025-10-09T04:00:00Z","v":16445268,"vw":100.183663},{"c":89.61,"h":102.46,"l":89.4,"n":304665,"o":100.27,"t":"2025-10-10T04:00:00Z","v":25797015,"vw":96.171194},{"c":94.63,"h":96.38,"l":92.34,"n":153191,"o":94.26,"t":"2025-10-13T04:00:00Z","v":12557966,"vw":94.615189},{"c":86.37,"h":91.04,"l":86,"n":234897,"o":90.96,"t":"2025-10-14T04:00:00Z","v":18437714,"vw":88.162626},{"c":86.14,"h":90.89,"l":83.66,"n":200742,"o":90.85,"t":"2025-10-15T04:00:00Z","v":14843909,"vw":87.19261},{"c":87.94,"h":89.33,"l":85.98,"n":127796,"o":88.31,"t":"2025-10-16T04:00:00Z","v":11130344,"vw":87.847719},{"c":89.24,"h":90.0403,"l":85.93,"n":134493,"o":86.23,"t":"2025-10-17T04:00:00Z","v":10342221,"vw":88.281237},{"c":88.59,"h":91.1299,"l":87.7637,"n":97127,"o":89.065,"t":"2025-10-20T04:00:00Z","v":7801685,"vw":89.428979},{"c":87.15,"h":88.7302,"l":85.8601,"n":85245,"o":88.72,"t":"2025-10-21T04:00:00Z","v":7043463,"vw":87.336891},{"c":86.27,"h":89.315,"l":82.91,"n":122662,"o":87.16,"t":"2025-10-22T04:00:00Z","v":11284089,"vw":85.80897},{"c":88.08,"h":88.8899,"l":85.79,"n":67591,"o":86.35,"t":"2025-10-23T04:00:00Z","v":5971025,"vw":87.732036},{"c":91.95,"h":93.08,"l":89.31,"n":99685,"o":89.6,"t":"2025-10-24T04:00:00Z","v":8091629,"vw":91.213883},{"c":97,"h":97.345,"l":94.0601,"n":125449,"o":95.6,"t":"2025-10-27T04:00:00Z","v":9751866,"vw":96.191765},{"c":106.69,"h":108.84,"l":97.4916,"n":335557,"o":98.64,"t":"2025-10-28T04:00:00Z","v":23233696,"vw":102.54134},{"c":112.99,"h":118.5,"l":110.66,"n":441335,"o":114.03,"t":"2025-10-29T04:00:00Z","v":23123295,"vw":114.534212},{"c":108.44,"h":112,"l":106.8934,"n":278854,"o":111,"t":"2025-10-30T04:00:00Z","v":10470715,"vw":108.853472},{"c":107.98,"h":113.82,"l":107.53,"n":217889,"o":112.2,"t":"2025-10-31T04:00:00Z","v":8776429,"vw":110.475901},{"c":112.73,"h":117.35,"l":112.096,"n":331260,"o":113.88,"t":"2025-11-03T05:00:00Z","v":12609977,"vw":114.344049},{"c":103.76,"h":109.43,"l":102.85,"n":252715,"o":108.33,"t":"2025-11-04T05:00:00Z","v":10075249,"vw":106.315377},{"c":100,"h":108.03,"l":99.74,"n":220501,"o":103.705,"t":"2025-11-05T05:00:00Z","v":9818272,"vw":104.811515},{"c":92.72,"h":102.42,"l":90.95,"n":338544,"o":101.195,"t":"2025-11-06T05:00:00Z","v":14692059,"vw":95.464518},{"c":92.74,"h":92.75,"l":83.58,"n":257789,"o":89.275,"t":"2025-11-07T05:00:00Z","v":17270434,"vw":88.008909},{"c":103.32,"h":104.1657,"l":98.1199,"n":162435,"o":99.46,"t":"2025-11-10T05:00:00Z","v":12303581,"vw":100.470746},{"c":97.28,"h":99.52,"l":95.3001,"n":164414,"o":99.28,"t":"2025-11-11T05:00:00Z","v":13772095,"vw":97.293999},{"c":97.72,"h":99.85,"l":95.1001,"n":166717,"o":99.77,"t":"2025-11-12T05:00:00Z","v":9915662,"vw":96.697325},{"c":90.84,"h":95.33,"l":87.75,"n":154515,"o":94.98,"t":"2025-11-13T05:00:00Z","v":11598006,"vw":90.707586},{"c":93.94,"h":94.71,"l":84.6,"n":150420,"o":86.8,"t":"2025-11-14T05:00:00Z","v":12807558,"vw":91.608803},{"c":90.34,"h":92.72,"l":88.13,"n":160269,"o":89.72,"t":"2025-11-17T05:00:00Z","v":11789259,"vw":90.449199},{"c":85.28,"h":88.43,"l":83.62,"n":165635,"o":87.18,"t":"2025-11-18T05:00:00Z","v":13763911,"vw":86.359241},{"c":90.34,"h":91.36,"l":86.6401,"n":220516,"o":88.495,"t":"2025-11-19T05:00:00Z","v":17478137,"vw":89.305177},{"c":84.63,"h":99.22,"l":83.57,"n":393328,"o":99.1,"t":"2025-11-20T05:00:00Z","v":28658779,"vw":90.716937},{"c":82.7,"h":87.9464,"l":77.14,"n":324922,"o":84.93,"t":"2025-11-21T05:00:00Z","v":24684685,"vw":83.062398},{"c":86.01,"h":86.83,"l":80.42,"n":219721,"o":83.22,"t":"2025-11-24T05:00:00Z","v":17994435,"vw":84.082872},{"c":81.55,"h":81.8499,"l":73.83,"n":335794,"o":78.81,"t":"2025-11-25T05:00:00Z","v":25927084,"vw":77.683638},{"c":83.62,"h":86.17,"l":81.89,"n":203011,"o":85.02,"t":"2025-11-26T05:00:00Z","v":14560756,"vw":84.102971},{"c":80.64,"h":82.78,"l":80.18,"n":136854,"o":82.48,"t":"2025-11-28T05:00:00Z","v":8460193,"vw":81.237115},{"c":83.25,"h":83.61,"l":77.6298,"n":141882,"o":78.61,"t":"2025-12-01T05:00:00Z","v":10317159,"vw":82.126562},{"c":84.55,"h":88.53,"l":83.31,"n":159762,"o":84.92,"t":"2025-12-02T05:00:00Z","v":12600334,"vw":85.855166},{"c":82.95,"h":85.54,"l":82.46,"n":136762,"o":84.305,"t":"2025-12-03T05:00:00Z","v":10990351,"vw":83.721096},{"c":86.39,"h":87.4,"l":83.26,"n":148366,"o":84.8,"t":"2025-12-04T05:00:00Z","v":12238954,"vw":85.444158},{"c":85.34,"h":87.49,"l":83.8801,"n":127910,"o":86.77,"t":"2025-12-05T05:00:00Z","v":9933888,"vw":85.182294},{"c":88.3,"h":90.585,"l":85.33,"n":198970,"o":85.55,"t":"2025-12-08T05:00:00Z","v":15815442,"vw":87.555575},{"c":87.7,"h":88.42,"l":86.18,"n":153357,"o":88.26,"t":"2025-12-09T05:00:00Z","v":10324144,"vw":87.378526},{"c":86.53,"h":88.16,"l":84.92,"n":146510,"o":87.665,"t":"2025-12-10T05:00:00Z","v":10389434,"vw":86.308784},{"c":83.85,"h":84.2,"l":79.81,"n":190320,"o":83.25,"t":"2025-12-11T05:00:00Z","v":12970298,"vw":81.75846},{"c":78.3,"h":85.53,"l":77.955,"n":207270,"o":84,"t":"2025-12-12T05:00:00Z","v":13376261,"vw":80.604769},{"c":79.45,"h":81.32,"l":78.3,"n":122044,"o":80.865,"t":"2025-12-15T05:00:00Z","v":8925484,"vw":80.074163},{"c":80.53,"h":81.08,"l":78.17,"n":94843,"o":79.3,"t":"2025-12-16T05:00:00Z","v":7586801,"vw":79.733871},{"c":74.59,"h":79.19,"l":73.96,"n":207213,"o":79.19,"t":"2025-12-17T05:00:00Z","v":13091740,"vw":75.87035},{"c":77.18,"h":79.02,"l":75.27,"n":113104,"o":77.62,"t":"2025-12-18T05:00:00Z","v":8109077,"vw":77.471934},{"c":83.29,"h":83.35,"l":79.22,"n":147563,"o":79.39,"t":"2025-12-19T05:00:00Z","v":9153117,"vw":82.09283},{"c":85.68,"h":86.1762,"l":84.54,"n":116525,"o":85.97,"t":"2025-12-22T05:00:00Z","v":6595287,"vw":85.388648},{"c":90.8,"h":90.94,"l":85,"n":158002,"o":85.04,"t":"2025-12-23T05:00:00Z","v":9863226,"vw":88.650008},{"c":90.28,"h":90.36,"l":88.33,"n":86316,"o":89.56,"t":"2025-12-24T05:00:00Z","v":4974512,"vw":89.502965},{"c":92.03,"h":94.07,"l":91.145,"n":154947,"o":91.44,"t":"2025-12-26T05:00:00Z","v":10157482,"vw":92.905106},{"c":89.76,"h":90.2699,"l":87.56,"n":127002,"o":89.27,"t":"2025-12-29T05:00:00Z","v":7244401,"vw":88.801486},{"c":89.04,"h":90.46,"l":88.5,"n":98398,"o":89.67,"t":"2025-12-30T05:00:00Z","v":5873067,"vw":89.27425},{"c":88.01,"h":91.88,"l":88.01,"n":93357,"o":90.9,"t":"2025-12-31T05:00:00Z","v":6496568,"vw":89.96344},{"c":90.03,"h":93.91,"l":89.56,"n":149342,"o":91.06,"t":"2026-01-02T05:00:00Z","v":9847919,"vw":91.439863},{"c":89.39,"h":94.68,"l":87.59,"n":172304,"o":92.94,"t":"2026-01-05T05:00:00Z","v":11103172,"vw":90.391418},{"c":88.64,"h":93.25,"l":88.2128,"n":171623,"o":91.66,"t":"2026-01-06T05:00:00Z","v":12053311,"vw":90.745871},{"c":90.43,"h":92.44,"l":87.95,"n":135529,"o":89.8,"t":"2026-01-07T05:00:00Z","v":9612563,"vw":90.802554},{"c":86.43,"h":90.7,"l":85.17,"n":160942,"o":90.3,"t":"2026-01-08T05:00:00Z","v":9941119,"vw":86.884333},{"c":86.17,"h":87.55,"l":85.07,"n":104148,"o":86.48,"t":"2026-01-09T05:00:00Z","v":6841564,"vw":86.389755},{"c":86.18,"h":88.23,"l":84.43,"n":115051,"o":84.625,"t":"2026-01-12T05:00:00Z","v":7278702,"vw":86.667974},{"c":86.96,"h":89.14,"l":84.79,"n":112997,"o":86.25,"t":"2026-01-13T05:00:00Z","v":8477346,"vw":86.470981},{"c":84.49,"h":85.73,"l":82.35,"n":159573,"o":85.58,"t":"2026-01-14T05:00:00Z","v":9455176,"vw":83.486704},{"c":88,"h":90.49,"l":87.41,"n":204805,"o":87.53,"t":"2026-01-15T05:00:00Z","v":11859149,"vw":89.01911},{"c":87.26,"h":91.13,"l":87.085,"n":139197,"o":89.79,"t":"2026-01-16T05:00:00Z","v":8634025,"vw":89.214547},{"c":79.45,"h":83.58,"l":79.2,"n":199152,"o":83.04,"t":"2026-01-20T05:00:00Z","v":10679835,"vw":81.358999},{"c":84.21,"h":86.01,"l":79.8334,"n":231667,"o":80.31,"t":"2026-01-21T05:00:00Z","v":12864249,"vw":82.907765},{"c":85.49,"h":86.77,"l":84.71,"n":130641,"o":85.495,"t":"2026-01-22T05:00:00Z","v":6737785,"vw":85.556203},{"c":88.1,"h":89.87,"l":87.33,"n":148060,"o":87.96,"t":"2026-01-23T05:00:00Z","v":9479817,"vw":88.198991},{"c":86.88,"h":89.44,"l":86.51,"n":99497,"o":87.66,"t":"2026-01-26T05:00:00Z","v":6602501,"vw":87.580499},{"c":88.88,"h":90.23,"l":86.25,"n":108084,"o":87.63,"t":"2026-01-27T05:00:00Z","v":6975527,"vw":89.041326},{"c":91.66,"h":92.43,"l":90.08,"n":154526,"o":91.5,"t":"2026-01-28T05:00:00Z","v":8571555,"vw":91.624738},{"c":92.47,"h":93.4825,"l":86.4,"n":169169,"o":91.41,"t":"2026-01-29T05:00:00Z","v":9893703,"vw":89.901192},{"c":91.4,"h":94.38,"l":89.6,"n":157888,"o":91.22,"t":"2026-01-30T05:00:00Z","v":9507717,"vw":92.03987},{"c":85.95,"h":90.35,"l":85.24,"n":183720,"o":87.4,"t":"2026-02-02T05:00:00Z","v":13057434,"vw":88.04794},{"c":81.02,"h":86.42,"l":77.23,"n":231736,"o":86.35,"t":"2026-02-03T05:00:00Z","v":13940473,"vw":80.717004},{"c":75.47,"h":80.26,"l":73.405,"n":265456,"o":80.14,"t":"2026-02-04T05:00:00Z","v":13105096,"vw":76.337645},{"c":73.48,"h":77.67,"l":72.75,"n":264245,"o":76.03,"t":"2026-02-05T05:00:00Z","v":12883593,"vw":74.884701},{"c":84.88,"h":86.1803,"l":75.69,"n":262877,"o":77.32,"t":"2026-02-06T05:00:00Z","v":17292180,"vw":82.807281},{"c":88.97,"h":92.47,"l":83.57,"n":346703,"o":83.76,"t":"2026-02-09T05:00:00Z","v":15293839,"vw":89.889464},{"c":87.8,"h":91.38,"l":87.32,"n":148510,"o":90.4,"t":"2026-02-10T05:00:00Z","v":7374460,"vw":88.60818},{"c":89.08,"h":92,"l":87.88,"n":210495,"o":91.32,"t":"2026-02-11T05:00:00Z","v":10857834,"vw":90.249613},{"c":86.16,"h":92.4,"l":85.73,"n":167931,"o":91.81,"t":"2026-02-12T05:00:00Z","v":9272653,"vw":88.970601},{"c":82.29,"h":86.62,"l":81.17,"n":192659,"o":86.32,"t":"2026-02-13T05:00:00Z","v":11046004,"vw":83.055463},{"c":84.12,"h":86.09,"l":78.95,"n":185881,"o":81.22,"t":"2026-02-17T05:00:00Z","v":11019891,"vw":82.400926},{"c":86.75,"h":89.01,"l":85.75,"n":182674,"o":87.37,"t":"2026-02-18T05:00:00Z","v":10710762,"vw":87.631952},{"c":86.75,"h":87.25,"l":84.71,"n":132631,"o":86,"t":"2026-02-19T05:00:00Z","v":6468056,"vw":85.921586},{"c":88.48,"h":88.93,"l":84.91,"n":164998,"o":85.44,"t":"2026-02-20T05:00:00Z","v":9364557,"vw":87.46501},{"c":90.13,"h":92.2799,"l":88.23,"n":166008,"o":89.95,"t":"2026-02-23T05:00:00Z","v":8263328,"vw":90.278398},{"c":91.25,"h":92.08,"l":86.155,"n":148945,"o":90,"t":"2026-02-24T05:00:00Z","v":8847889,"vw":90.118344},{"c":94.06,"h":95.73,"l":92.12,"n":288070,"o":92.73,"t":"2026-02-25T05:00:00Z","v":15865678,"vw":94.373984},{"c":83.52,"h":92.6,"l":83,"n":452877,"o":92.5,"t":"2026-02-26T05:00:00Z","v":22971616,"vw":85.79308},{"c":76.49,"h":81.38,"l":75.82,"n":306977,"o":80.19,"t":"2026-02-27T05:00:00Z","v":15697412,"vw":78.965945},{"c":80.9,"h":81.88,"l":74.32,"n":274827,"o":74.56,"t":"2026-03-02T05:00:00Z","v":14528751,"vw":79.706865},{"c":78.83,"h":79.59,"l":76.08,"n":181921,"o":77.455,"t":"2026-03-03T05:00:00Z","v":10433519,"vw":78.058733},{"c":81.41,"h":82.87,"l":78.85,"n":175100,"o":79.19,"t":"2026-03-04T05:00:00Z","v":9229337,"vw":81.102733},{"c":81.66,"h":82.31,"l":76.86,"n":160050,"o":79.75,"t":"2026-03-05T05:00:00Z","v":9796220,"vw":79.892284},{"c":76.64,"h":81.08,"l":75.83,"n":157653,"o":78.51,"t":"2026-03-06T05:00:00Z","v":8670828,"vw":79.074507},{"c":80.83,"h":81.01,"l":74.76,"n":152261,"o":75.9,"t":"2026-03-09T04:00:00Z","v":9395160,"vw":78.078418},{"c":82.66,"h":84.14,"l":80.26,"n":108295,"o":80.64,"t":"2026-03-10T04:00:00Z","v":8216994,"vw":82.475479},{"c":83.76,"h":85.2,"l":82.415,"n":93131,"o":83.7,"t":"2026-03-11T04:00:00Z","v":5775485,"vw":83.860124},{"c":81.13,"h":82.78,"l":79.93,"n":107297,"o":82,"t":"2026-03-12T04:00:00Z","v":6974986,"vw":81.250628},{"c":78.58,"h":83.71,"l":78.28,"n":163404,"o":82.66,"t":"2026-03-13T04:00:00Z","v":8565657,"vw":80.528074},{"c":81.09,"h":85.95,"l":79.57,"n":245647,"o":80.9,"t":"2026-03-16T04:00:00Z","v":13140633,"vw":82.07904},{"c":79.98,"h":83.02,"l":79.74,"n":206934,"o":82.73,"t":"2026-03-17T04:00:00Z","v":10073583,"vw":80.767639},{"c":78.55,"h":81.19,"l":78.54,"n":163229,"o":80.42,"t":"2026-03-18T04:00:00Z","v":8758853,"vw":80.021338},{"c":76.94,"h":78.19,"l":74.56,"n":175460,"o":76.47,"t":"2026-03-19T04:00:00Z","v":8320338,"vw":76.430351},{"c":72.09,"h":76.53,"l":70.99,"n":202091,"o":76.465,"t":"2026-03-20T04:00:00Z","v":10425896,"vw":73.755808},{"c":74.17,"h":76.5,"l":73.5142,"n":196364,"o":75.72,"t":"2026-03-23T04:00:00Z","v":10868329,"vw":75.184757},{"c":73.96,"h":74.7,"l":72.85,"n":127715,"o":73.62,"t":"2026-03-24T04:00:00Z","v":6346616,"vw":73.818272},{"c":76.74,"h":78.89,"l":75.26,"n":147148,"o":75.4,"t":"2026-03-25T04:00:00Z","v":9166260,"vw":77.264022},{"c":70.4,"h":74.87,"l":70.29,"n":140431,"o":74.63,"t":"2026-03-26T04:00:00Z","v":7562369,"vw":72.506103},{"c":67.26,"h":70.09,"l":66.82,"n":184073,"o":69.2,"t":"2026-03-27T04:00:00Z","v":9225296,"vw":68.166178},{"c":65.27,"h":68.75,"l":64.61,"n":159558,"o":68.23,"t":"2026-03-30T04:00:00Z","v":8740841,"vw":66.436394},{"c":72.57,"h":72.795,"l":66.74,"n":209801,"o":66.79,"t":"2026-03-31T04:00:00Z","v":11663235,"vw":70.288257},{"c":73.73,"h":75.0474,"l":72.88,"n":161000,"o":73.9,"t":"2026-04-01T04:00:00Z","v":9916492,"vw":74.010403},{"c":75.01,"h":75.08,"l":69.99,"n":120856,"o":70.54,"t":"2026-04-02T04:00:00Z","v":7493732,"vw":73.285863},{"c":75.18,"h":75.32,"l":73.6399,"n":85879,"o":74.89,"t":"2026-04-06T04:00:00Z","v":5193939,"vw":74.561618},{"c":75.57,"h":75.6499,"l":71.83,"n":95039,"o":73.56,"t":"2026-04-07T04:00:00Z","v":6748018,"vw":73.485717},{"c":78.94,"h":81.59,"l":77.42,"n":122054,"o":80.995,"t":"2026-04-08T04:00:00Z","v":8449628,"vw":79.032023},{"c":80.46,"h":80.595,"l":77.64,"n":80904,"o":78.67,"t":"2026-04-09T04:00:00Z","v":5181589,"vw":79.435129},{"c":84.61,"h":85.73,"l":80.77,"n":131616,"o":80.84,"t":"2026-04-10T04:00:00Z","v":9414459,"vw":83.906955},{"c":85.06,"h":85.41,"l":81.94,"n":117213,"o":82.2,"t":"2026-04-13T04:00:00Z","v":7183650,"vw":83.840268},{"c":91.53,"h":91.54,"l":86.46,"n":126572,"o":86.63,"t":"2026-04-14T04:00:00Z","v":8690845,"vw":89.210306},{"c":93.74,"h":95.14,"l":90.865,"n":132555,"o":91.63,"t":"2026-04-15T04:00:00Z","v":8304486,"vw":93.200587},{"c":93.17,"h":94.62,"l":90.82,"n":98885,"o":92.47,"t":"2026-04-16T04:00:00Z","v":6248281,"vw":92.91685},{"c":96.25,"h":96.265,"l":94.02,"n":111264,"o":94.61,"t":"2026-04-17T04:00:00Z","v":7581003,"vw":95.390139},{"c":96.65,"h":96.71,"l":92.6,"n":62815,"o":94.635,"t":"2026-04-20T04:00:00Z","v":5258047,"vw":94.538957},{"c":94.56,"h":97.21,"l":93.67,"n":62310,"o":96.67,"t":"2026-04-21T04:00:00Z","v":4478937,"vw":95.413213},{"c":96.84,"h":96.91,"l":93.962,"n":51455,"o":95.62,"t":"2026-04-22T04:00:00Z","v":4305653,"vw":95.642692},{"c":94.25,"h":98.18,"l":91.8,"n":81817,"o":96.86,"t":"2026-04-23T04:00:00Z","v":5770214,"vw":95.162831},{"c":102.22,"h":104.76,"l":94.31,"n":156904,"o":94.41,"t":"2026-04-24T04:00:00Z","v":11217285,"vw":101.223662},{"c":110.44,"h":110.59,"l":101.37,"n":116442,"o":103.62,"t":"2026-04-27T04:00:00Z","v":10913416,"vw":106.481675},{"c":106.92,"h":108.47,"l":101.8,"n":105584,"o":103.1,"t":"2026-04-28T04:00:00Z","v":9487320,"vw":105.043617},{"c":103,"h":106.41,"l":101.2528,"n":64137,"o":106.3,"t":"2026-04-29T04:00:00Z","v":5344907,"vw":103.75506},{"c":93.4,"h":103.9599,"l":92.58,"n":201443,"o":103.51,"t":"2026-04-30T04:00:00Z","v":12386418,"vw":95.582698},{"c":92.22,"h":96.47,"l":91.1,"n":116227,"o":94.86,"t":"2026-05-01T04:00:00Z","v":6904429,"vw":93.293317},{"c":92.41,"h":95.28,"l":88.795,"n":124896,"o":93.13,"t":"2026-05-04T04:00:00Z","v":7158013,"vw":91.783038},{"c":90.36,"h":93.8799,"l":89.96,"n":80146,"o":92.95,"t":"2026-05-05T04:00:00Z","v":5905015,"vw":91.642224},{"c":100.58,"h":101.16,"l":92.36,"n":152615,"o":93.4,"t":"2026-05-06T04:00:00Z","v":13217094,"vw":97.776253},{"c":104.41,"h":106.9,"l":99.46,"n":177962,"o":101.3,"t":"2026-05-07T04:00:00Z","v":11998241,"vw":104.541359},{"c":107.87,"h":110.4199,"l":105.6,"n":139046,"o":106,"t":"2026-05-08T04:00:00Z","v":9032333,"vw":108.400246},{"c":112.14,"h":114.95,"l":106.5101,"n":128463,"o":106.63,"t":"2026-05-11T04:00:00Z","v":8254061,"vw":112.118041},{"c":113.53,"h":116.4399,"l":107.41,"n":110292,"o":111,"t":"2026-05-12T04:00:00Z","v":8254579,"vw":112.044138},{"c":118.67,"h":120.61,"l":114.24,"n":170347,"o":117.61,"t":"2026-05-13T04:00:00Z","v":11721597,"vw":118.616167},{"c":129.05,"h":129.82,"l":122.3,"n":200195,"o":122.7,"t":"2026-05-14T04:00:00Z","v":12315517,"vw":126.996809},{"c":117.43,"h":124.2199,"l":116.29,"n":157005,"o":122.25,"t":"2026-05-15T04:00:00Z","v":10659767,"vw":119.826888},{"c":114.33,"h":122.37,"l":110.2,"n":163661,"o":122.01,"t":"2026-05-18T04:00:00Z","v":11505125,"vw":114.634244},{"c":112.6,"h":116.4692,"l":109.7462,"n":107967,"o":111.595,"t":"2026-05-19T04:00:00Z","v":7559944,"vw":113.302519},{"c":115.37,"h":118.08,"l":112.38,"n":203110,"o":115,"t":"2026-05-20T04:00:00Z","v":12681680,"vw":115.543105},{"c":111.19,"h":119.33,"l":109.6735,"n":202875,"o":113.95,"t":"2026-05-21T04:00:00Z","v":13192312,"vw":112.736779},{"c":106.79,"h":112.5,"l":106.43,"n":197436,"o":112.5,"t":"2026-05-22T04:00:00Z","v":10348979,"vw":108.640269},{"c":106.31,"h":109.65,"l":103.45,"n":164458,"o":108.115,"t":"2026-05-26T04:00:00Z","v":9972983,"vw":106.417738},{"c":104.08,"h":105.72,"l":100.35,"n":168811,"o":105.65,"t":"2026-05-27T04:00:00Z","v":8540214,"vw":102.760472},{"c":105.72,"h":106.91,"l":102.7,"n":104028,"o":102.885,"t":"2026-05-28T04:00:00Z","v":6352810,"vw":104.866724},{"c":102.72,"h":109.1,"l":102.58,"n":152068,"o":105.92,"t":"2026-05-29T04:00:00Z","v":10314945,"vw":106.772183},{"c":115.38,"h":115.82,"l":106.921,"n":230930,"o":107.03,"t":"2026-06-01T04:00:00Z","v":13952958,"vw":112.143335},{"c":113.7,"h":123.46,"l":112.2001,"n":202381,"o":118.11,"t":"2026-06-02T04:00:00Z","v":12274318,"vw":117.484429},{"c":105.57,"h":113.684,"l":105.25,"n":183234,"o":112.58,"t":"2026-06-03T04:00:00Z","v":10290971,"vw":107.410708},{"c":109.45,"h":112.388,"l":101.97,"n":134051,"o":104.76,"t":"2026-06-04T04:00:00Z","v":8426463,"vw":107.82362},{"c":95.91,"h":105.65,"l":95.1,"n":174885,"o":105.27,"t":"2026-06-05T04:00:00Z","v":9365217,"vw":99.693181},{"c":99.15,"h":100.69,"l":96.66,"n":86138,"o":100.52,"t":"2026-06-08T04:00:00Z","v":5094952,"vw":98.929335},{"c":98.59,"h":101.655,"l":90.33,"n":147028,"o":100.97,"t":"2026-06-09T04:00:00Z","v":8209930,"vw":95.691354},{"c":91.22,"h":97.6699,"l":90.79,"n":96911,"o":95,"t":"2026-06-10T04:00:00Z","v":5219512,"vw":94.043227},{"c":95.14,"h":95.97,"l":90.48,"n":112749,"o":92.12,"t":"2026-06-11T04:00:00Z","v":8400677,"vw":93.1892},{"c":95.49,"h":97.22,"l":93.84,"n":96024,"o":95.13,"t":"2026-06-12T04:00:00Z","v":4544050,"vw":95.52723},{"c":102.22,"h":102.42,"l":98.385,"n":114854,"o":98.85,"t":"2026-06-15T04:00:00Z","v":5833736,"vw":100.779164},{"c":97.38,"h":101.2,"l":97.25,"n":79993,"o":100.98,"t":"2026-06-16T04:00:00Z","v":3777820,"vw":99.06928},{"c":94.76,"h":98.97,"l":93.62,"n":114010,"o":98.14,"t":"2026-06-17T04:00:00Z","v":3981436,"vw":96.397644},{"c":99.73,"h":100.8,"l":96.36,"n":103875,"o":97.2,"t":"2026-06-18T04:00:00Z","v":5193644,"vw":98.945564},{"c":98.21,"h":103.25,"l":97.29,"n":102342,"o":100.83,"t":"2026-06-22T04:00:00Z","v":4993433,"vw":100.113809},{"c":90.13,"h":93.54,"l":90.05,"n":102186,"o":92.01,"t":"2026-06-23T04:00:00Z","v":4664310,"vw":91.576217},{"c":88.85,"h":91.49,"l":86.93,"n":80411,"o":90.18,"t":"2026-06-24T04:00:00Z","v":4816164,"vw":88.867848},{"c":86.15,"h":90.59,"l":82.99,"n":119069,"o":90.18,"t":"2026-06-25T04:00:00Z","v":6620503,"vw":85.62559},{"c":27.58,"h":28.6399,"l":27.37,"n":75051,"o":27.92,"t":"2026-06-26T04:00:00Z","v":9209925,"vw":28.100428},{"c":28.42,"h":28.77,"l":26.95,"n":106787,"o":28.115,"t":"2026-06-29T04:00:00Z","v":12716747,"vw":27.975433},{"c":29.81,"h":30.06,"l":28.46,"n":102201,"o":29.03,"t":"2026-06-30T04:00:00Z","v":14251446,"vw":29.356664},{"c":29.14,"h":29.8071,"l":27.91,"n":105455,"o":28.71,"t":"2026-07-01T04:00:00Z","v":15255997,"vw":28.897636},{"c":28.22,"h":29.84,"l":27.59,"n":97661,"o":29,"t":"2026-07-02T04:00:00Z","v":12789518,"vw":28.460961},{"c":28.53,"h":29.085,"l":28.05,"n":71706,"o":28.17,"t":"2026-07-06T04:00:00Z","v":9610746,"vw":28.692871},{"c":28.91,"h":29.335,"l":27.22,"n":106558,"o":27.56,"t":"2026-07-07T04:00:00Z","v":13751033,"vw":28.373014},{"c":30.99,"h":31.295,"l":28.37,"n":156847,"o":28.37,"t":"2026-07-08T04:00:00Z","v":19725231,"vw":29.960765},{"c":30.56,"h":31.13,"l":29.43,"n":114302,"o":31.08,"t":"2026-07-09T04:00:00Z","v":16772200,"vw":30.385466},{"c":33.03,"h":33.04,"l":30.31,"n":114821,"o":30.31,"t":"2026-07-10T04:00:00Z","v":17593309,"vw":32.205628},{"c":30.7,"h":32.8976,"l":30.65,"n":89619,"o":32.29,"t":"2026-07-13T04:00:00Z","v":12381657,"vw":31.552618},{"c":33.17,"h":33.4,"l":30.78,"n":107869,"o":32.1,"t":"2026-07-14T04:00:00Z","v":16310852,"vw":32.406571},{"c":33.37,"h":33.8,"l":31.37,"n":125103,"o":33.23,"t":"2026-07-15T04:00:00Z","v":14944913,"vw":32.585949},{"c":31.79,"h":32.92,"l":31.29,"n":82263,"o":32.66,"t":"2026-07-16T04:00:00Z","v":12763538,"vw":31.766464},{"c":30.28,"h":31.5101,"l":28.86,"n":81034,"o":30.38,"t":"2026-07-17T04:00:00Z","v":11997026,"vw":30.389215},{"c":30.51,"h":31.81,"l":30.19,"n":63980,"o":31.29,"t":"2026-07-20T04:00:00Z","v":9573905,"vw":30.961708},{"c":31.62,"h":32.08,"l":30.695,"n":64358,"o":31.75,"t":"2026-07-21T04:00:00Z","v":9222838,"vw":31.357996},{"c":33.09,"h":33.83,"l":30.95,"n":109708,"o":31.23,"t":"2026-07-22T04:00:00Z","v":16264330,"vw":33.056146},{"c":32.03,"h":32.74,"l":31.23,"n":65736,"o":32.3,"t":"2026-07-23T04:00:00Z","v":9593330,"vw":32.024454},{"c":31.49,"h":33.01,"l":30.855,"n":74264,"o":31.66,"t":"2026-07-24T04:00:00Z","v":10951610,"vw":31.917666},{"c":28.31,"h":32.05,"l":28.01,"n":92349,"o":31.86,"t":"2026-07-27T04:00:00Z","v":12067475,"vw":29.040151},{"c":28.42,"h":28.95,"l":27.23,"n":69402,"o":27.84,"t":"2026-07-28T04:00:00Z","v":9640104,"vw":28.285821},{"c":26.49,"h":28.46,"l":26.432,"n":101053,"o":28.115,"t":"2026-07-29T04:00:00Z","v":14055930,"vw":27.215344},{"c":27.8,"h":28.43,"l":26.855,"n":79488,"o":27.36,"t":"2026-07-30T04:00:00Z","v":11449940,"vw":27.619372},{"c":29.42,"h":29.77,"l":27.78,"n":97497,"o":28.8,"t":"2026-07-31T04:00:00Z","v":13700042,"vw":28.796747},{"c":31.16,"h":31.755,"l":28.2916,"n":88465,"o":28.5,"t":"2026-08-03T04:00:00Z","v":13359061,"vw":30.820707},{"c":32.71,"h":33.06,"l":31.86,"n":99030,"o":32.63,"t":"2026-08-04T04:00:00Z","v":14047570,"vw":32.469416},{"c":34.95,"h":35.89,"l":34.11,"n":132528,"o":34.235,"t":"2026-08-05T04:00:00Z","v":18397977,"vw":35.299087},{"c":34.84,"h":36.369,"l":34.34,"n":109492,"o":35.73,"t":"2026-08-06T04:00:00Z","v":14578829,"vw":35.241055},{"c":36.43,"h":36.69,"l":35.4,"n":86103,"o":35.68,"t":"2026-08-07T04:00:00Z","v":12173571,"vw":36.108094},{"c":34.36,"h":36.48,"l":34.09,"n":99463,"o":36.235,"t":"2026-08-10T04:00:00Z","v":13735101,"vw":34.938956},{"c":34.31,"h":35.785,"l":33.93,"n":67304,"o":35.785,"t":"2026-08-11T04:00:00Z","v":11344552,"vw":34.713196},{"c":36.39,"h":36.71,"l":35.2,"n":94114,"o":35.385,"t":"2026-08-12T04:00:00Z","v":13505509,"vw":36.174698},{"c":36.79,"h":37.39,"l":36.25,"n":80036,"o":36.73,"t":"2026-08-13T04:00:00Z","v":12874235,"vw":36.814885},{"c":36.71,"h":37.46,"l":36.46,"n":67570,"o":37.215,"t":"2026-08-14T04:00:00Z","v":8858811,"vw":36.841083},{"c":36.67,"h":37.575,"l":36.59,"n":65428,"o":36.95,"t":"2026-08-17T04:00:00Z","v":10905903,"vw":37.070188},{"c":34.92,"h":35.5203,"l":34.56,"n":65437,"o":35.1,"t":"2026-08-18T04:00:00Z","v":9375805,"vw":34.947977},{"c":34.23,"h":35.89,"l":33.97,"n":62954,"o":35.51,"t":"2026-08-19T04:00:00Z","v":10808271,"vw":34.694828},{"c":34.04,"h":34.92,"l":33.61,"n":52342,"o":34.49,"t":"2026-08-20T04:00:00Z","v":7014346,"vw":34.169086},{"c":33.29,"h":34.54,"l":33.23,"n":51665,"o":34.4,"t":"2026-08-21T04:00:00Z","v":7552611,"vw":33.607258},{"c":31.34,"h":33.57,"l":31.01,"n":107686,"o":33.57,"t":"2026-08-24T04:00:00Z","v":15823302,"vw":31.704059},{"c":32.69,"h":33.21,"l":31.81,"n":81261,"o":32.1,"t":"2026-08-25T04:00:00Z","v":13925333,"vw":32.475652},{"c":31.75,"h":32.865,"l":31.53,"n":151643,"o":32.55,"t":"2026-08-26T04:00:00Z","v":27288660,"vw":31.969361},{"c":37.07,"h":37.93,"l":35.06,"n":334503,"o":35.65,"t":"2026-08-27T04:00:00Z","v":50741978,"vw":36.633784},{"c":33.75,"h":37.56,"l":33.52,"n":152502,"o":36.94,"t":"2026-08-28T04:00:00Z","v":24746470,"vw":35.108545},{"c":34.76,"h":34.9,"l":33.32,"n":76886,"o":34.2,"t":"2026-08-31T04:00:00Z","v":17729282,"vw":34.269979},{"c":33.72,"h":34.61,"l":32.95,"n":64980,"o":33.42,"t":"2026-09-01T04:00:00Z","v":11166299,"vw":33.798635},{"c":35.83,"h":36.92,"l":33.995,"n":100107,"o":34.1,"t":"2026-09-02T04:00:00Z","v":20227784,"vw":35.867245},{"c":37.08,"h":37.72,"l":35.9301,"n":95845,"o":36.315,"t":"2026-09-03T04:00:00Z","v":16836795,"vw":36.991629},{"c":37.69,"h":39.12,"l":37.455,"n":110411,"o":37.9,"t":"2026-09-04T04:00:00Z","v":17793526,"vw":38.297592},{"c":36.18,"h":38.77,"l":35.87,"n":84652,"o":38.61,"t":"2026-09-08T04:00:00Z","v":13191732,"vw":36.750572},{"c":35.53,"h":36.29,"l":35.4201,"n":47300,"o":35.995,"t":"2026-09-09T04:00:00Z","v":6608526,"vw":35.70905},{"c":33.86,"h":34.7,"l":33.51,"n":68037,"o":34.58,"t":"2026-09-10T04:00:00Z","v":9644032,"vw":33.903525},{"c":33.8,"h":34.98,"l":33.785,"n":53426,"o":34.76,"t":"2026-09-11T04:00:00Z","v":8841764,"vw":34.299368},{"c":31.55,"h":32.1,"l":30.93,"n":76678,"o":31.62,"t":"2026-09-14T04:00:00Z","v":13247840,"vw":31.610316},{"c":31.87,"h":32.41,"l":31.59,"n":38815,"o":32.25,"t":"2026-09-15T04:00:00Z","v":8219537,"vw":31.932727},{"c":32.39,"h":33.255,"l":31.99,"n":51787,"o":32.485,"t":"2026-09-16T04:00:00Z","v":11094900,"vw":32.681566},{"c":34.04,"h":34.205,"l":33.38,"n":45621,"o":33.78,"t":"2026-09-17T04:00:00Z","v":8516730,"vw":33.948866},{"c":34.87,"h":35.04,"l":33.62,"n":53184,"o":33.95,"t":"2026-09-18T04:00:00Z","v":8325664,"vw":34.224389},{"c":36.5,"h":36.86,"l":34.71,"n":68167,"o":35.11,"t":"2026-09-21T04:00:00Z","v":13104638,"vw":35.87537},{"c":36.96,"h":37.345,"l":36.24,"n":61892,"o":36.35,"t":"2026-09-22T04:00:00Z","v":9588717,"vw":36.920161},{"c":35.93,"h":36.996,"l":35.41,"n":49481,"o":36.69,"t":"2026-09-23T04:00:00Z","v":7050863,"vw":36.004599},{"c":35.56,"h":35.67,"l":34.49,"n":45698,"o":34.81,"t":"2026-09-24T04:00:00Z","v":6667218,"vw":35.101171},{"c":35.72,"h":36.3,"l":35.11,"n":43502,"o":35.74,"t":"2026-09-25T04:00:00Z","v":5902401,"vw":35.623027},{"c":36.9,"h":38.28,"l":36.66,"n":113400,"o":37.175,"t":"2026-09-28T04:00:00Z","v":15614722,"vw":37.570845},{"c":36.39,"h":38.16,"l":36.3,"n":65516,"o":37.57,"t":"2026-09-29T04:00:00Z","v":9612848,"vw":37.129935},{"c":36.71,"h":38,"l":36.66,"n":61167,"o":37.03,"t":"2026-09-30T04:00:00Z","v":8531882,"vw":37.383827},{"c":37.52,"h":37.95,"l":36.63,"n":69933,"o":37.16,"t":"2026-10-01T04:00:00Z","v":9838436,"vw":37.419179},{"c":38.5,"h":39.75,"l":38.38,"n":99946,"o":39.155,"t":"2026-10-02T04:00:00Z","v":16700971,"vw":39.127087},{"c":40.165,"h":40.485,"l":38.8628,"n":63514,"o":39.19,"t":"2026-10-05T04:00:00Z","v":12238988,"vw":39.754209},{"c":40.17,"h":41.59,"l":40.09,"n":64082,"o":41.14,"t":"2026-10-06T04:00:00Z","v":10625501,"vw":40.876517},{"c":39.57,"h":40.13,"l":39.235,"n":48166,"o":39.61,"t":"2026-10-07T04:00:00Z","v":7221038,"vw":39.6019},{"c":37.28,"h":39.44,"l":37.05,"n":69767,"o":38.75,"t":"2026-10-08T04:00:00Z","v":9879869,"vw":38.114449},{"c":36.86,"h":38.34,"l":36.7802,"n":53751,"o":38.34,"t":"2026-10-09T04:00:00Z","v":7271750,"vw":37.218475},{"c":35.93,"h":36.69,"l":35.44,"n":41752,"o":36.615,"t":"2026-10-12T04:00:00Z","v":5587689,"vw":35.935285},{"c":36.58,"h":36.6,"l":34.83,"n":43777,"o":35.26,"t":"2026-10-13T04:00:00Z","v":6277742,"vw":35.866805},{"c":34.32,"h":35.74,"l":33.7235,"n":61535,"o":35.62,"t":"2026-10-14T04:00:00Z","v":8572446,"vw":34.620743},{"c":32.98,"h":33.345,"l":31.62,"n":77564,"o":32.375,"t":"2026-10-15T04:00:00Z","v":10343786,"vw":32.65683},{"c":31.98,"h":33.385,"l":31.765,"n":56736,"o":32.745,"t":"2026-10-16T04:00:00Z","v":8124930,"vw":32.571415},{"c":32.87,"h":33.62,"l":32.1799,"n":44772,"o":33.15,"t":"2026-10-19T04:00:00Z","v":8160905,"vw":33.06851},{"c":32.66,"h":33.2655,"l":31.559,"n":48441,"o":32.53,"t":"2026-10-20T04:00:00Z","v":7052295,"vw":32.620143},{"c":34.25,"h":34.36,"l":33.02,"n":37156,"o":34.01,"t":"2026-10-21T04:00:00Z","v":6003612,"vw":33.789736}],"volatilityBars":[{"c":36.95,"h":36.95,"l":36.45,"n":541,"o":36.75,"t":"2026-10-14T08:00:00Z","v":166026,"vw":36.569092},{"c":36.8,"h":36.91,"l":36.8,"n":14,"o":36.91,"t":"2026-10-14T08:15:00Z","v":1518,"vw":36.902547},{"c":36.82,"h":36.84,"l":36.82,"n":9,"o":36.84,"t":"2026-10-14T08:30:00Z","v":1165,"vw":36.838022},{"c":36.67,"h":36.82,"l":36.67,"n":14,"o":36.82,"t":"2026-10-14T08:45:00Z","v":550,"vw":36.745},{"c":36.8,"h":36.8,"l":36.705,"n":10,"o":36.7514,"t":"2026-10-14T09:00:00Z","v":854,"vw":36.775014},{"c":36.58,"h":36.74,"l":36.58,"n":60,"o":36.74,"t":"2026-10-14T09:15:00Z","v":2453,"vw":36.72024},{"c":36.71,"h":36.71,"l":36.64,"n":4,"o":36.64,"t":"2026-10-14T09:30:00Z","v":725,"vw":36.65},{"c":36.69,"h":36.71,"l":36.69,"n":4,"o":36.69,"t":"2026-10-14T09:45:00Z","v":536,"vw":36.695021},{"c":36.64,"h":36.65,"l":36.61,"n":15,"o":36.65,"t":"2026-10-14T10:00:00Z","v":4882,"vw":36.639274},{"c":36.675,"h":36.71,"l":36.675,"n":3,"o":36.71,"t":"2026-10-14T10:15:00Z","v":237,"vw":36.694581},{"c":36.58,"h":36.6,"l":36.58,"n":5,"o":36.6,"t":"2026-10-14T10:30:00Z","v":315,"vw":36.592481},{"c":36.55,"h":36.61,"l":36.5265,"n":21,"o":36.6,"t":"2026-10-14T10:45:00Z","v":4200,"vw":36.600695},{"c":36.3226,"h":36.6,"l":36.13,"n":99,"o":36.54,"t":"2026-10-14T11:00:00Z","v":14329,"vw":36.343677},{"c":36.2983,"h":36.3588,"l":36.2097,"n":66,"o":36.3588,"t":"2026-10-14T11:15:00Z","v":8300,"vw":36.273057},{"c":36.09,"h":36.3307,"l":36.08,"n":68,"o":36.25,"t":"2026-10-14T11:30:00Z","v":13193,"vw":36.181771},{"c":36.08,"h":36.1544,"l":36.06,"n":99,"o":36.09,"t":"2026-10-14T11:45:00Z","v":18635,"vw":36.096214},{"c":36.2966,"h":36.2966,"l":36.2,"n":25,"o":36.2,"t":"2026-10-14T12:00:00Z","v":3609,"vw":36.258707},{"c":36.44,"h":36.44,"l":36.2594,"n":44,"o":36.3,"t":"2026-10-14T12:15:00Z","v":4650,"vw":36.301248},{"c":35.8,"h":36.39,"l":35.73,"n":628,"o":36.29,"t":"2026-10-14T12:30:00Z","v":110805,"vw":35.898051},{"c":35.7,"h":35.92,"l":35.7,"n":204,"o":35.8,"t":"2026-10-14T12:45:00Z","v":123132,"vw":35.895015},{"c":35.7423,"h":35.7661,"l":35.6599,"n":112,"o":35.6982,"t":"2026-10-14T13:00:00Z","v":29694,"vw":35.711734},{"c":35.54,"h":35.76,"l":35.5,"n":375,"o":35.7526,"t":"2026-10-14T13:15:00Z","v":108116,"vw":35.640746},{"c":35.53,"h":35.74,"l":35.19,"n":4078,"o":35.62,"t":"2026-10-14T13:30:00Z","v":560452,"vw":35.513603},{"c":35.24,"h":35.74,"l":35.185,"n":4936,"o":35.54,"t":"2026-10-14T13:45:00Z","v":621432,"vw":35.479953},{"c":35.26,"h":35.415,"l":35.23,"n":2287,"o":35.25,"t":"2026-10-14T14:00:00Z","v":259745,"vw":35.31723},{"c":35.1213,"h":35.3693,"l":35.065,"n":1782,"o":35.26,"t":"2026-10-14T14:15:00Z","v":281458,"vw":35.201263},{"c":35.075,"h":35.14,"l":34.9211,"n":2684,"o":35.119,"t":"2026-10-14T14:30:00Z","v":452208,"vw":35.03717},{"c":35.185,"h":35.2899,"l":35.02,"n":1504,"o":35.07,"t":"2026-10-14T14:45:00Z","v":195556,"vw":35.155771},{"c":34.915,"h":35.21,"l":34.91,"n":1592,"o":35.19,"t":"2026-10-14T15:00:00Z","v":204011,"vw":35.020646},{"c":34.79,"h":35.017,"l":34.75,"n":2337,"o":34.915,"t":"2026-10-14T15:15:00Z","v":332724,"vw":34.896489},{"c":34.6399,"h":34.84,"l":34.5399,"n":2009,"o":34.75,"t":"2026-10-14T15:30:00Z","v":243693,"vw":34.700242},{"c":34.65,"h":34.7018,"l":34.59,"n":1612,"o":34.65,"t":"2026-10-14T15:45:00Z","v":202955,"vw":34.638163},{"c":34.475,"h":34.69,"l":34.4532,"n":1795,"o":34.65,"t":"2026-10-14T16:00:00Z","v":239315,"vw":34.586348},{"c":34.3199,"h":34.51,"l":34.27,"n":2896,"o":34.4486,"t":"2026-10-14T16:15:00Z","v":451406,"vw":34.360382},{"c":34.57,"h":34.61,"l":34.19,"n":1918,"o":34.31,"t":"2026-10-14T16:30:00Z","v":338827,"vw":34.432494},{"c":34.6707,"h":34.71,"l":34.4568,"n":1749,"o":34.57,"t":"2026-10-14T16:45:00Z","v":218073,"vw":34.570241},{"c":34.595,"h":34.72,"l":34.54,"n":888,"o":34.67,"t":"2026-10-14T17:00:00Z","v":78929,"vw":34.625531},{"c":34.2964,"h":34.6,"l":34.24,"n":1438,"o":34.5891,"t":"2026-10-14T17:15:00Z","v":146116,"vw":34.429597},{"c":34.24,"h":34.36,"l":34.1744,"n":1735,"o":34.28,"t":"2026-10-14T17:30:00Z","v":195838,"vw":34.276491},{"c":34.055,"h":34.25,"l":33.99,"n":2414,"o":34.23,"t":"2026-10-14T17:45:00Z","v":299637,"vw":34.071228},{"c":34.116,"h":34.16,"l":33.95,"n":1464,"o":34.05,"t":"2026-10-14T18:00:00Z","v":278263,"vw":34.020257},{"c":34.03,"h":34.13,"l":33.985,"n":1239,"o":34.11,"t":"2026-10-14T18:15:00Z","v":124269,"vw":34.054134},{"c":33.935,"h":34.03,"l":33.9,"n":1263,"o":34.03,"t":"2026-10-14T18:30:00Z","v":164965,"vw":33.974315},{"c":33.92,"h":34.015,"l":33.91,"n":1327,"o":33.93,"t":"2026-10-14T18:45:00Z","v":169025,"vw":33.960882},{"c":33.959,"h":33.97,"l":33.7235,"n":3273,"o":33.91,"t":"2026-10-14T19:00:00Z","v":541553,"vw":33.817335},{"c":34.1886,"h":34.2099,"l":33.91,"n":1634,"o":33.95,"t":"2026-10-14T19:15:00Z","v":181303,"vw":34.114603},{"c":34.07,"h":34.36,"l":34.04,"n":1784,"o":34.185,"t":"2026-10-14T19:30:00Z","v":283023,"vw":34.19833},{"c":34.31,"h":34.32,"l":33.9501,"n":4589,"o":34.06,"t":"2026-10-14T19:45:00Z","v":516696,"vw":34.146814},{"c":34.392,"h":34.45,"l":34.2217,"n":253,"o":34.31,"t":"2026-10-14T20:00:00Z","v":86080,"vw":34.353299},{"c":34.29,"h":34.43,"l":34.2891,"n":159,"o":34.35,"t":"2026-10-14T20:15:00Z","v":23063,"vw":34.361822},{"c":34.2662,"h":34.33,"l":34.2662,"n":54,"o":34.31,"t":"2026-10-14T20:30:00Z","v":4418,"vw":34.307591},{"c":34.29,"h":34.3309,"l":34.2502,"n":27,"o":34.29,"t":"2026-10-14T20:45:00Z","v":5084,"vw":34.304657},{"c":34.22,"h":34.2765,"l":34.22,"n":11,"o":34.25,"t":"2026-10-14T21:00:00Z","v":1558,"vw":34.242918},{"c":34.06,"h":34.21,"l":34.06,"n":78,"o":34.21,"t":"2026-10-14T21:15:00Z","v":9821,"vw":34.130717},{"c":34.0457,"h":34.18,"l":34.03,"n":43,"o":34.08,"t":"2026-10-14T21:30:00Z","v":6600,"vw":34.063493},{"c":34.16,"h":34.16,"l":34.0431,"n":32,"o":34.11,"t":"2026-10-14T21:45:00Z","v":6686,"vw":34.100007},{"c":34,"h":34.28,"l":33.9,"n":121,"o":34.18,"t":"2026-10-14T22:00:00Z","v":14466,"vw":34.033865},{"c":33.55,"h":34.01,"l":33.5,"n":461,"o":34.01,"t":"2026-10-14T22:15:00Z","v":40554,"vw":33.638104},{"c":33.4,"h":33.59,"l":33.33,"n":302,"o":33.58,"t":"2026-10-14T22:30:00Z","v":27315,"vw":33.461821},{"c":33.47,"h":33.57,"l":33.3,"n":208,"o":33.38,"t":"2026-10-14T22:45:00Z","v":47144,"vw":33.403062},{"c":33.5467,"h":33.66,"l":33.44,"n":114,"o":33.44,"t":"2026-10-14T23:00:00Z","v":15205,"vw":33.52751},{"c":33.58,"h":33.6,"l":33.45,"n":157,"o":33.5645,"t":"2026-10-14T23:15:00Z","v":17321,"vw":33.509168},{"c":33.4233,"h":33.5,"l":33.38,"n":125,"o":33.45,"t":"2026-10-14T23:30:00Z","v":15405,"vw":33.4247},{"c":33.1899,"h":33.5,"l":33.11,"n":337,"o":33.43,"t":"2026-10-14T23:45:00Z","v":43358,"vw":33.204257},{"c":33.04,"h":33.8,"l":32.9233,"n":1188,"o":33.27,"t":"2026-10-15T08:00:00Z","v":137019,"vw":33.283978},{"c":32.99,"h":33.01,"l":32.88,"n":104,"o":33.01,"t":"2026-10-15T08:15:00Z","v":8243,"vw":32.934127},{"c":33.06,"h":33.09,"l":32.99,"n":43,"o":32.99,"t":"2026-10-15T08:30:00Z","v":7808,"vw":33.03427},{"c":33.16,"h":33.23,"l":33.13,"n":56,"o":33.13,"t":"2026-10-15T08:45:00Z","v":3845,"vw":33.19414},{"c":33.3332,"h":33.3332,"l":33.18,"n":60,"o":33.21,"t":"2026-10-15T09:00:00Z","v":7013,"vw":33.238017},{"c":33.16,"h":33.26,"l":33.16,"n":46,"o":33.23,"t":"2026-10-15T09:15:00Z","v":9527,"vw":33.203186},{"c":33.03,"h":33.12,"l":32.932,"n":42,"o":33.07,"t":"2026-10-15T09:30:00Z","v":6062,"vw":33.008901},{"c":32.96,"h":33,"l":32.95,"n":75,"o":33,"t":"2026-10-15T09:45:00Z","v":7606,"vw":32.983059},{"c":32.88,"h":32.98,"l":32.84,"n":60,"o":32.9702,"t":"2026-10-15T10:00:00Z","v":5006,"vw":32.924379},{"c":32.89,"h":33.03,"l":32.88,"n":126,"o":32.88,"t":"2026-10-15T10:15:00Z","v":10498,"vw":32.941881},{"c":32.77,"h":32.89,"l":32.77,"n":127,"o":32.85,"t":"2026-10-15T10:30:00Z","v":15714,"vw":32.837688},{"c":32.92,"h":32.94,"l":32.66,"n":109,"o":32.78,"t":"2026-10-15T10:45:00Z","v":15449,"vw":32.778266},{"c":33.0735,"h":33.1,"l":32.81,"n":385,"o":32.94,"t":"2026-10-15T11:00:00Z","v":54057,"vw":32.915871},{"c":33.3172,"h":33.3172,"l":33.04,"n":114,"o":33.0897,"t":"2026-10-15T11:15:00Z","v":24288,"vw":33.140243},{"c":33.19,"h":33.2761,"l":33.08,"n":240,"o":33.17,"t":"2026-10-15T11:30:00Z","v":66776,"vw":33.182281},{"c":33.16,"h":33.1823,"l":33.1,"n":229,"o":33.15,"t":"2026-10-15T11:45:00Z","v":35777,"vw":33.138253},{"c":33.13,"h":33.2047,"l":33.1,"n":211,"o":33.16,"t":"2026-10-15T12:00:00Z","v":18189,"vw":33.151121},{"c":33.1,"h":33.2961,"l":33.0782,"n":172,"o":33.1253,"t":"2026-10-15T12:15:00Z","v":43472,"vw":33.098256},{"c":33.04,"h":33.154,"l":32.97,"n":536,"o":33.02,"t":"2026-10-15T12:30:00Z","v":146772,"vw":33.014333},{"c":32.8111,"h":33.0816,"l":32.8107,"n":327,"o":33.05,"t":"2026-10-15T12:45:00Z","v":117987,"vw":32.927363},{"c":32.83,"h":32.9,"l":32.76,"n":519,"o":32.86,"t":"2026-10-15T13:00:00Z","v":88502,"vw":32.824135},{"c":32.41,"h":32.87,"l":32.2,"n":1502,"o":32.83,"t":"2026-10-15T13:15:00Z","v":213132,"vw":32.540601},{"c":32.46,"h":32.5852,"l":31.72,"n":11650,"o":32.375,"t":"2026-10-15T13:30:00Z","v":1537056,"vw":32.221052},{"c":32.0101,"h":32.5299,"l":31.62,"n":8396,"o":32.45,"t":"2026-10-15T13:45:00Z","v":1031114,"vw":32.001648},{"c":32.43,"h":32.74,"l":31.9725,"n":6286,"o":32,"t":"2026-10-15T14:00:00Z","v":781762,"vw":32.456205},{"c":32.63,"h":32.715,"l":32.39,"n":4459,"o":32.4491,"t":"2026-10-15T14:15:00Z","v":469617,"vw":32.58342},{"c":32.82,"h":32.9,"l":32.4,"n":3597,"o":32.62,"t":"2026-10-15T14:30:00Z","v":346388,"vw":32.680176},{"c":32.905,"h":32.96,"l":32.575,"n":3317,"o":32.83,"t":"2026-10-15T14:45:00Z","v":398255,"vw":32.85161},{"c":32.8797,"h":32.95,"l":32.64,"n":3967,"o":32.91,"t":"2026-10-15T15:00:00Z","v":579933,"vw":32.764026},{"c":32.82,"h":33.03,"l":32.785,"n":1976,"o":32.8898,"t":"2026-10-15T15:15:00Z","v":316129,"vw":32.940178},{"c":32.8101,"h":32.855,"l":32.65,"n":1499,"o":32.82,"t":"2026-10-15T15:30:00Z","v":297528,"vw":32.775135},{"c":33.12,"h":33.1499,"l":32.79,"n":1616,"o":32.83,"t":"2026-10-15T15:45:00Z","v":196187,"vw":32.974047},{"c":32.995,"h":33.21,"l":32.9501,"n":1487,"o":33.1301,"t":"2026-10-15T16:00:00Z","v":268022,"vw":33.078081},{"c":32.6869,"h":33.0199,"l":32.62,"n":1525,"o":32.99,"t":"2026-10-15T16:15:00Z","v":137398,"vw":32.784858},{"c":32.87,"h":32.9,"l":32.58,"n":1608,"o":32.68,"t":"2026-10-15T16:30:00Z","v":127749,"vw":32.738712},{"c":33,"h":33.01,"l":32.795,"n":1311,"o":32.8901,"t":"2026-10-15T16:45:00Z","v":230361,"vw":32.887001},{"c":33.06,"h":33.08,"l":32.875,"n":1258,"o":33.01,"t":"2026-10-15T17:00:00Z","v":137590,"vw":32.97539},{"c":33.01,"h":33.125,"l":32.945,"n":1178,"o":33.04,"t":"2026-10-15T17:15:00Z","v":88531,"vw":33.014773},{"c":33.26,"h":33.345,"l":32.99,"n":1858,"o":33.015,"t":"2026-10-15T17:30:00Z","v":254753,"vw":33.169593},{"c":33.2499,"h":33.3,"l":33.16,"n":1292,"o":33.26,"t":"2026-10-15T17:45:00Z","v":117097,"vw":33.224135},{"c":32.9,"h":33.2109,"l":32.9,"n":1057,"o":33.2109,"t":"2026-10-15T18:00:00Z","v":204630,"vw":32.969029},{"c":32.93,"h":32.96,"l":32.87,"n":907,"o":32.91,"t":"2026-10-15T18:15:00Z","v":289346,"vw":32.909163},{"c":32.92,"h":32.97,"l":32.84,"n":630,"o":32.93,"t":"2026-10-15T18:30:00Z","v":97994,"vw":32.903575},{"c":33.0866,"h":33.135,"l":32.9,"n":993,"o":32.915,"t":"2026-10-15T18:45:00Z","v":197133,"vw":32.982141},{"c":33.27,"h":33.285,"l":33.05,"n":1255,"o":33.075,"t":"2026-10-15T19:00:00Z","v":165423,"vw":33.152995},{"c":33.13,"h":33.34,"l":33.12,"n":1252,"o":33.275,"t":"2026-10-15T19:15:00Z","v":181715,"vw":33.254759},{"c":32.9705,"h":33.215,"l":32.9705,"n":1464,"o":33.11,"t":"2026-10-15T19:30:00Z","v":183692,"vw":33.08491},{"c":32.98,"h":33.13,"l":32.895,"n":3831,"o":32.97,"t":"2026-10-15T19:45:00Z","v":438871,"vw":33.013129},{"c":33.08,"h":33.13,"l":32.93,"n":254,"o":32.98,"t":"2026-10-15T20:00:00Z","v":62093,"vw":33.007524},{"c":33.05,"h":33.09,"l":33.0399,"n":79,"o":33.09,"t":"2026-10-15T20:15:00Z","v":18777,"vw":33.074215},{"c":33.14,"h":33.15,"l":33.06,"n":107,"o":33.06,"t":"2026-10-15T20:30:00Z","v":8663,"vw":33.118154},{"c":32.93,"h":33.16,"l":32.9106,"n":132,"o":33.14,"t":"2026-10-15T20:45:00Z","v":21432,"vw":33.023774},{"c":32.9397,"h":32.9584,"l":32.785,"n":99,"o":32.91,"t":"2026-10-15T21:00:00Z","v":17844,"vw":32.83903},{"c":33.03,"h":33.0393,"l":32.9517,"n":93,"o":32.955,"t":"2026-10-15T21:15:00Z","v":10186,"vw":33.009593},{"c":33.04,"h":33.0723,"l":33.016,"n":24,"o":33.03,"t":"2026-10-15T21:30:00Z","v":7912,"vw":33.040347},{"c":33.15,"h":33.15,"l":33.05,"n":22,"o":33.07,"t":"2026-10-15T21:45:00Z","v":6321,"vw":33.079227},{"c":33.1568,"h":33.19,"l":32.97,"n":66,"o":33.0817,"t":"2026-10-15T22:00:00Z","v":4504,"vw":33.087027},{"c":33.07,"h":33.11,"l":33.06,"n":20,"o":33.07,"t":"2026-10-15T22:15:00Z","v":2750,"vw":33.069162},{"c":33.1,"h":33.1,"l":33.0166,"n":38,"o":33.06,"t":"2026-10-15T22:30:00Z","v":9065,"vw":33.052962},{"c":33.03,"h":33.09,"l":33,"n":39,"o":33.09,"t":"2026-10-15T22:45:00Z","v":9825,"vw":33.021064},{"c":32.95,"h":33.02,"l":32.85,"n":94,"o":33.02,"t":"2026-10-15T23:00:00Z","v":6899,"vw":32.923341},{"c":32.83,"h":32.97,"l":32.83,"n":76,"o":32.97,"t":"2026-10-15T23:15:00Z","v":6553,"vw":32.853717},{"c":32.8,"h":32.8701,"l":32.765,"n":54,"o":32.8701,"t":"2026-10-15T23:30:00Z","v":7761,"vw":32.812372},{"c":32.82,"h":32.84,"l":32.7624,"n":35,"o":32.8085,"t":"2026-10-15T23:45:00Z","v":17568,"vw":32.815705},{"c":33.21,"h":33.65,"l":33.15,"n":947,"o":33.3,"t":"2026-10-16T08:00:00Z","v":158259,"vw":33.37032},{"c":33.21,"h":33.2784,"l":33.18,"n":43,"o":33.21,"t":"2026-10-16T08:15:00Z","v":5812,"vw":33.207263},{"c":33.3,"h":33.3,"l":33.2,"n":14,"o":33.23,"t":"2026-10-16T08:30:00Z","v":2143,"vw":33.243373},{"c":33.18,"h":33.3,"l":33.18,"n":27,"o":33.3,"t":"2026-10-16T08:45:00Z","v":3527,"vw":33.273026},{"c":33.22,"h":33.22,"l":33.15,"n":32,"o":33.15,"t":"2026-10-16T09:00:00Z","v":3802,"vw":33.160044},{"c":33.22,"h":33.2654,"l":33.22,"n":34,"o":33.24,"t":"2026-10-16T09:15:00Z","v":6209,"vw":33.244061},{"c":33.25,"h":33.25,"l":33.24,"n":21,"o":33.24,"t":"2026-10-16T09:30:00Z","v":3445,"vw":33.241452},{"c":33.08,"h":33.21,"l":33.08,"n":10,"o":33.21,"t":"2026-10-16T09:45:00Z","v":679,"vw":33.121667},{"c":33.07,"h":33.07,"l":32.99,"n":83,"o":33.0393,"t":"2026-10-16T10:00:00Z","v":7722,"vw":33.01518},{"c":33.07,"h":33.12,"l":33.06,"n":10,"o":33.06,"t":"2026-10-16T10:15:00Z","v":1038,"vw":33.090808},{"c":33.16,"h":33.16,"l":33.14,"n":23,"o":33.14,"t":"2026-10-16T10:30:00Z","v":3741,"vw":33.141189},{"c":33.07,"h":33.1661,"l":33.07,"n":35,"o":33.1661,"t":"2026-10-16T10:45:00Z","v":6371,"vw":33.134218},{"c":32.83,"h":33.0376,"l":32.75,"n":280,"o":33.03,"t":"2026-10-16T11:00:00Z","v":28076,"vw":32.875377},{"c":32.88,"h":32.9282,"l":32.848,"n":92,"o":32.88,"t":"2026-10-16T11:15:00Z","v":13052,"vw":32.887403},{"c":32.79,"h":32.91,"l":32.74,"n":78,"o":32.91,"t":"2026-10-16T11:30:00Z","v":8276,"vw":32.802431},{"c":32.9,"h":32.9,"l":32.7839,"n":40,"o":32.8039,"t":"2026-10-16T11:45:00Z","v":13813,"vw":32.819811},{"c":33.01,"h":33.07,"l":32.9393,"n":100,"o":32.9892,"t":"2026-10-16T12:00:00Z","v":36855,"vw":32.999523},{"c":32.9954,"h":33.05,"l":32.9134,"n":109,"o":32.95,"t":"2026-10-16T12:15:00Z","v":39333,"vw":33.012331},{"c":32.89,"h":32.99,"l":32.85,"n":181,"o":32.94,"t":"2026-10-16T12:30:00Z","v":19033,"vw":32.900894},{"c":32.8476,"h":32.8613,"l":32.77,"n":87,"o":32.8593,"t":"2026-10-16T12:45:00Z","v":14255,"vw":32.833465},{"c":32.6892,"h":32.82,"l":32.6118,"n":160,"o":32.8077,"t":"2026-10-16T13:00:00Z","v":25755,"vw":32.663594},{"c":32.75,"h":32.9,"l":32.52,"n":271,"o":32.66,"t":"2026-10-16T13:15:00Z","v":19581,"vw":32.687668},{"c":32.69,"h":32.8,"l":32.29,"n":3891,"o":32.745,"t":"2026-10-16T13:30:00Z","v":588901,"vw":32.541377},{"c":32.64,"h":32.755,"l":32.34,"n":3782,"o":32.7,"t":"2026-10-16T13:45:00Z","v":702701,"vw":32.552764},{"c":32.715,"h":32.81,"l":32.5501,"n":1985,"o":32.65,"t":"2026-10-16T14:00:00Z","v":495035,"vw":32.70553},{"c":33.055,"h":33.06,"l":32.67,"n":1871,"o":32.72,"t":"2026-10-16T14:15:00Z","v":350333,"vw":32.867463},{"c":33.32,"h":33.385,"l":32.985,"n":3274,"o":33.05,"t":"2026-10-16T14:30:00Z","v":531805,"vw":33.212534},{"c":33.06,"h":33.34,"l":32.992,"n":2427,"o":33.335,"t":"2026-10-16T14:45:00Z","v":235219,"vw":33.160977},{"c":32.8,"h":33.06,"l":32.62,"n":3047,"o":33.06,"t":"2026-10-16T15:00:00Z","v":314028,"vw":32.818522},{"c":32.7321,"h":32.85,"l":32.615,"n":2515,"o":32.795,"t":"2026-10-16T15:15:00Z","v":252864,"vw":32.725892},{"c":33.09,"h":33.2,"l":32.73,"n":2992,"o":32.73,"t":"2026-10-16T15:30:00Z","v":300372,"vw":33.01172},{"c":32.96,"h":33.2,"l":32.955,"n":1008,"o":33.1,"t":"2026-10-16T15:45:00Z","v":156285,"vw":33.080194},{"c":33.03,"h":33.03,"l":32.83,"n":1110,"o":32.95,"t":"2026-10-16T16:00:00Z","v":156510,"vw":32.903931},{"c":33.0599,"h":33.0899,"l":32.96,"n":1133,"o":33.02,"t":"2026-10-16T16:15:00Z","v":162560,"vw":33.027189},{"c":32.8,"h":33.06,"l":32.75,"n":997,"o":33.06,"t":"2026-10-16T16:30:00Z","v":127995,"vw":32.866566},{"c":32.655,"h":32.82,"l":32.592,"n":926,"o":32.81,"t":"2026-10-16T16:45:00Z","v":124495,"vw":32.6748},{"c":32.49,"h":32.65,"l":32.45,"n":1245,"o":32.65,"t":"2026-10-16T17:00:00Z","v":170812,"vw":32.507364},{"c":32.45,"h":32.5109,"l":32.2801,"n":1585,"o":32.51,"t":"2026-10-16T17:15:00Z","v":285275,"vw":32.363376},{"c":32.57,"h":32.615,"l":32.3824,"n":1468,"o":32.44,"t":"2026-10-16T17:30:00Z","v":174532,"vw":32.494304},{"c":32.34,"h":32.5929,"l":32.32,"n":1159,"o":32.56,"t":"2026-10-16T17:45:00Z","v":159491,"vw":32.420526},{"c":32.285,"h":32.35,"l":32.19,"n":1568,"o":32.3201,"t":"2026-10-16T18:00:00Z","v":216723,"vw":32.2735},{"c":32.065,"h":32.33,"l":32.035,"n":1554,"o":32.29,"t":"2026-10-16T18:15:00Z","v":197361,"vw":32.127628},{"c":32.2201,"h":32.24,"l":32,"n":1498,"o":32.06,"t":"2026-10-16T18:30:00Z","v":157970,"vw":32.112708},{"c":31.9283,"h":32.275,"l":31.765,"n":2130,"o":32.22,"t":"2026-10-16T18:45:00Z","v":297681,"vw":31.969426},{"c":32.17,"h":32.175,"l":31.8,"n":1540,"o":31.91,"t":"2026-10-16T19:00:00Z","v":214280,"vw":31.973271},{"c":32.3458,"h":32.35,"l":32.045,"n":1860,"o":32.18,"t":"2026-10-16T19:15:00Z","v":341804,"vw":32.172744},{"c":32.0005,"h":32.3699,"l":31.99,"n":1569,"o":32.34,"t":"2026-10-16T19:30:00Z","v":203244,"vw":32.149777},{"c":31.99,"h":32.27,"l":31.96,"n":4243,"o":32.03,"t":"2026-10-16T19:45:00Z","v":512552,"vw":32.090119},{"c":31.9,"h":32.029,"l":31.85,"n":208,"o":31.98,"t":"2026-10-16T20:00:00Z","v":70386,"vw":31.899967},{"c":31.99,"h":32,"l":31.88,"n":128,"o":31.9,"t":"2026-10-16T20:15:00Z","v":25655,"vw":31.911903},{"c":32.1,"h":32.1,"l":31.97,"n":75,"o":31.97,"t":"2026-10-16T20:30:00Z","v":10174,"vw":32.046046},{"c":32.103,"h":32.13,"l":32.086,"n":51,"o":32.1189,"t":"2026-10-16T20:45:00Z","v":11506,"vw":32.098166},{"c":32.12,"h":32.12,"l":32.032,"n":101,"o":32.12,"t":"2026-10-16T21:00:00Z","v":6231,"vw":32.092269},{"c":32.18,"h":32.18,"l":32.06,"n":21,"o":32.1449,"t":"2026-10-16T21:15:00Z","v":8350,"vw":32.130884},{"c":32.21,"h":32.22,"l":32.1,"n":39,"o":32.15,"t":"2026-10-16T21:30:00Z","v":9383,"vw":32.17156},{"c":32.05,"h":32.23,"l":32.05,"n":6,"o":32.23,"t":"2026-10-16T21:45:00Z","v":1211,"vw":32.081667},{"c":32.0004,"h":32.1,"l":32,"n":69,"o":32.0038,"t":"2026-10-16T22:00:00Z","v":25381,"vw":32.018981},{"c":32.02,"h":32.06,"l":31.9859,"n":102,"o":32.03,"t":"2026-10-16T22:15:00Z","v":11228,"vw":32.010652},{"c":32,"h":32.0792,"l":32,"n":40,"o":32.01,"t":"2026-10-16T22:30:00Z","v":5316,"vw":32.017406},{"c":31.96,"h":32.0696,"l":31.96,"n":83,"o":32.0696,"t":"2026-10-16T22:45:00Z","v":6140,"vw":31.996204},{"c":31.9,"h":31.98,"l":31.9,"n":28,"o":31.93,"t":"2026-10-16T23:00:00Z","v":1891,"vw":31.933636},{"c":31.92,"h":32,"l":31.91,"n":43,"o":31.94,"t":"2026-10-16T23:15:00Z","v":4635,"vw":31.935507},{"c":31.85,"h":31.95,"l":31.8486,"n":95,"o":31.92,"t":"2026-10-16T23:30:00Z","v":39312,"vw":31.860748},{"c":31.94,"h":31.97,"l":31.85,"n":93,"o":31.935,"t":"2026-10-16T23:45:00Z","v":25887,"vw":31.928153},{"c":32.87,"h":33.18,"l":32.8,"n":497,"o":32.81,"t":"2026-10-19T08:00:00Z","v":52148,"vw":33.039198},{"c":32.92,"h":32.93,"l":32.8,"n":44,"o":32.8,"t":"2026-10-19T08:15:00Z","v":6076,"vw":32.883581},{"c":32.85,"h":32.96,"l":32.8,"n":275,"o":32.93,"t":"2026-10-19T08:30:00Z","v":46993,"vw":32.908982},{"c":32.72,"h":32.84,"l":32.72,"n":44,"o":32.83,"t":"2026-10-19T08:45:00Z","v":5726,"vw":32.772119},{"c":32.78,"h":32.78,"l":32.6,"n":177,"o":32.72,"t":"2026-10-19T09:00:00Z","v":26540,"vw":32.691618},{"c":32.81,"h":32.81,"l":32.75,"n":26,"o":32.75,"t":"2026-10-19T09:15:00Z","v":6325,"vw":32.763896},{"c":32.8,"h":32.81,"l":32.77,"n":19,"o":32.81,"t":"2026-10-19T09:30:00Z","v":3384,"vw":32.773472},{"c":32.82,"h":32.8286,"l":32.8,"n":9,"o":32.8,"t":"2026-10-19T09:45:00Z","v":1905,"vw":32.803856},{"c":32.9181,"h":32.92,"l":32.8,"n":20,"o":32.84,"t":"2026-10-19T10:00:00Z","v":2770,"vw":32.872242},{"c":32.86,"h":32.862,"l":32.85,"n":16,"o":32.862,"t":"2026-10-19T10:15:00Z","v":4699,"vw":32.859521},{"c":33,"h":33,"l":32.82,"n":102,"o":32.82,"t":"2026-10-19T10:30:00Z","v":35171,"vw":32.903503},{"c":33.0082,"h":33.08,"l":32.99,"n":47,"o":32.99,"t":"2026-10-19T10:45:00Z","v":27638,"vw":33.037034},{"c":32.95,"h":33.05,"l":32.8801,"n":201,"o":33.04,"t":"2026-10-19T11:00:00Z","v":23250,"vw":32.985008},{"c":32.95,"h":32.98,"l":32.91,"n":58,"o":32.94,"t":"2026-10-19T11:15:00Z","v":11714,"vw":32.925374},{"c":32.9787,"h":32.9787,"l":32.84,"n":82,"o":32.9589,"t":"2026-10-19T11:30:00Z","v":19627,"vw":32.91889},{"c":33.04,"h":33.04,"l":32.94,"n":88,"o":32.94,"t":"2026-10-19T11:45:00Z","v":12070,"vw":33.005145},{"c":33.2128,"h":33.23,"l":33,"n":175,"o":33.02,"t":"2026-10-19T12:00:00Z","v":21196,"vw":33.160754},{"c":33.23,"h":33.25,"l":33.1593,"n":195,"o":33.21,"t":"2026-10-19T12:15:00Z","v":50749,"vw":33.231979},{"c":33.14,"h":33.27,"l":33.14,"n":119,"o":33.22,"t":"2026-10-19T12:30:00Z","v":39225,"vw":33.23218},{"c":33.15,"h":33.22,"l":33.15,"n":80,"o":33.16,"t":"2026-10-19T12:45:00Z","v":15373,"vw":33.180951},{"c":33.3916,"h":33.41,"l":33.15,"n":263,"o":33.16,"t":"2026-10-19T13:00:00Z","v":67560,"vw":33.327312},{"c":33.2298,"h":33.42,"l":33.1512,"n":306,"o":33.4,"t":"2026-10-19T13:15:00Z","v":74425,"vw":33.359703},{"c":32.4,"h":33.15,"l":32.1799,"n":5131,"o":33.15,"t":"2026-10-19T13:30:00Z","v":893496,"vw":32.551212},{"c":32.42,"h":32.54,"l":32.26,"n":2147,"o":32.4,"t":"2026-10-19T13:45:00Z","v":445622,"vw":32.382954},{"c":32.775,"h":32.79,"l":32.285,"n":1762,"o":32.41,"t":"2026-10-19T14:00:00Z","v":217005,"vw":32.485816},{"c":33.09,"h":33.27,"l":32.755,"n":3781,"o":32.78,"t":"2026-10-19T14:15:00Z","v":815943,"vw":33.094492},{"c":32.92,"h":33.118,"l":32.81,"n":2537,"o":33.1,"t":"2026-10-19T14:30:00Z","v":319982,"vw":32.955256},{"c":33.03,"h":33.119,"l":32.94,"n":2158,"o":32.94,"t":"2026-10-19T14:45:00Z","v":279748,"vw":33.047217},{"c":33.0899,"h":33.25,"l":33.025,"n":1828,"o":33.04,"t":"2026-10-19T15:00:00Z","v":205741,"vw":33.157548},{"c":33.31,"h":33.4195,"l":33.105,"n":2074,"o":33.105,"t":"2026-10-19T15:15:00Z","v":448976,"vw":33.33097},{"c":33.56,"h":33.61,"l":33.29,"n":2662,"o":33.315,"t":"2026-10-19T15:30:00Z","v":828160,"vw":33.45503},{"c":33.56,"h":33.61,"l":33.47,"n":1210,"o":33.5438,"t":"2026-10-19T15:45:00Z","v":195221,"vw":33.537223},{"c":33.554,"h":33.62,"l":33.38,"n":2432,"o":33.55,"t":"2026-10-19T16:00:00Z","v":638169,"vw":33.5085},{"c":33.27,"h":33.55,"l":33.24,"n":1201,"o":33.54,"t":"2026-10-19T16:15:00Z","v":411720,"vw":33.458802},{"c":33.24,"h":33.27,"l":33.14,"n":993,"o":33.24,"t":"2026-10-19T16:30:00Z","v":128765,"vw":33.206608},{"c":33.15,"h":33.215,"l":33.1399,"n":442,"o":33.2,"t":"2026-10-19T16:45:00Z","v":55394,"vw":33.170671},{"c":33.124,"h":33.2767,"l":33.0899,"n":503,"o":33.14,"t":"2026-10-19T17:00:00Z","v":135292,"vw":33.173536},{"c":33.11,"h":33.205,"l":33.1,"n":492,"o":33.1321,"t":"2026-10-19T17:15:00Z","v":64841,"vw":33.138946},{"c":32.96,"h":33.13,"l":32.96,"n":660,"o":33.1,"t":"2026-10-19T17:30:00Z","v":127690,"vw":33.038624},{"c":33.03,"h":33.035,"l":32.829,"n":1239,"o":32.95,"t":"2026-10-19T17:45:00Z","v":165548,"vw":32.896529},{"c":32.9936,"h":33.06,"l":32.8701,"n":574,"o":33.04,"t":"2026-10-19T18:00:00Z","v":184460,"vw":32.95452},{"c":32.9,"h":33.03,"l":32.81,"n":881,"o":32.98,"t":"2026-10-19T18:15:00Z","v":179590,"vw":32.86122},{"c":32.93,"h":32.9701,"l":32.83,"n":424,"o":32.88,"t":"2026-10-19T18:30:00Z","v":36891,"vw":32.904751},{"c":32.9299,"h":33,"l":32.888,"n":334,"o":32.95,"t":"2026-10-19T18:45:00Z","v":45096,"vw":32.935765},{"c":32.965,"h":33,"l":32.89,"n":388,"o":32.91,"t":"2026-10-19T19:00:00Z","v":41782,"vw":32.950932},{"c":33.13,"h":33.242,"l":32.9601,"n":849,"o":32.965,"t":"2026-10-19T19:15:00Z","v":104989,"vw":33.136214},{"c":33.125,"h":33.24,"l":33.09,"n":728,"o":33.13,"t":"2026-10-19T19:30:00Z","v":79673,"vw":33.178098},{"c":32.91,"h":33.13,"l":32.83,"n":3842,"o":33.12,"t":"2026-10-19T19:45:00Z","v":462878,"vw":32.935765},{"c":32.89,"h":32.94,"l":32.85,"n":58,"o":32.87,"t":"2026-10-19T20:00:00Z","v":24964,"vw":32.882339},{"c":32.88,"h":32.9,"l":32.852,"n":16,"o":32.852,"t":"2026-10-19T20:15:00Z","v":2168,"vw":32.870505},{"c":32.878,"h":32.9,"l":32.87,"n":7,"o":32.9,"t":"2026-10-19T20:30:00Z","v":884,"vw":32.893103},{"c":32.85,"h":32.86,"l":32.85,"n":17,"o":32.86,"t":"2026-10-19T20:45:00Z","v":1421,"vw":32.858182},{"c":32.9896,"h":32.99,"l":32.89,"n":28,"o":32.9,"t":"2026-10-19T21:00:00Z","v":33440,"vw":32.944942},{"c":33.06,"h":33.072,"l":32.9009,"n":26,"o":32.901,"t":"2026-10-19T21:15:00Z","v":3244,"vw":32.996565},{"c":33,"h":33.08,"l":33,"n":6,"o":33.08,"t":"2026-10-19T21:30:00Z","v":934,"vw":33.048193},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-10-19T21:45:00Z","v":300,"vw":33.02},{"c":32.9805,"h":33,"l":32.98,"n":5,"o":33,"t":"2026-10-19T22:00:00Z","v":3095,"vw":32.982605},{"c":32.9155,"h":32.98,"l":32.9155,"n":10,"o":32.94,"t":"2026-10-19T22:15:00Z","v":816,"vw":32.959734},{"c":33.03,"h":33.03,"l":32.9877,"n":19,"o":33,"t":"2026-10-19T22:30:00Z","v":4185,"vw":33.00456},{"c":33.03,"h":33.03,"l":32.961,"n":5,"o":32.97,"t":"2026-10-19T22:45:00Z","v":819,"vw":32.979303},{"c":33.011,"h":33.07,"l":33.011,"n":27,"o":33.05,"t":"2026-10-19T23:00:00Z","v":2875,"vw":33.044984},{"c":32.97,"h":33.063,"l":32.97,"n":22,"o":33,"t":"2026-10-19T23:15:00Z","v":2886,"vw":33.014704},{"c":33.03,"h":33.03,"l":32.98,"n":14,"o":33,"t":"2026-10-19T23:30:00Z","v":1024,"vw":32.997377},{"c":32.945,"h":32.99,"l":32.92,"n":28,"o":32.99,"t":"2026-10-19T23:45:00Z","v":2649,"vw":32.944744},{"c":32.59,"h":32.95,"l":32.55,"n":359,"o":32.87,"t":"2026-10-20T08:00:00Z","v":43550,"vw":32.754021},{"c":32.65,"h":32.65,"l":32.59,"n":3,"o":32.59,"t":"2026-10-20T08:15:00Z","v":1009,"vw":32.635491},{"c":32.74,"h":32.74,"l":32.71,"n":34,"o":32.71,"t":"2026-10-20T08:30:00Z","v":7202,"vw":32.72379},{"c":32.55,"h":32.75,"l":32.55,"n":17,"o":32.75,"t":"2026-10-20T08:45:00Z","v":4368,"vw":32.636991},{"c":32.48,"h":32.63,"l":32.47,"n":44,"o":32.63,"t":"2026-10-20T09:00:00Z","v":9041,"vw":32.486503},{"c":32.6845,"h":32.6845,"l":32.55,"n":10,"o":32.575,"t":"2026-10-20T09:15:00Z","v":1950,"vw":32.625419},{"c":32.73,"h":32.8,"l":32.73,"n":8,"o":32.79,"t":"2026-10-20T09:45:00Z","v":3056,"vw":32.756607},{"c":32.75,"h":32.75,"l":32.65,"n":23,"o":32.73,"t":"2026-10-20T10:00:00Z","v":4266,"vw":32.728504},{"c":32.7,"h":32.75,"l":32.7,"n":29,"o":32.7479,"t":"2026-10-20T10:15:00Z","v":3289,"vw":32.72524},{"c":32.66,"h":32.7,"l":32.66,"n":7,"o":32.7,"t":"2026-10-20T10:30:00Z","v":1583,"vw":32.684933},{"c":32.6,"h":32.61,"l":32.6,"n":7,"o":32.61,"t":"2026-10-20T10:45:00Z","v":1550,"vw":32.606264},{"c":32.4605,"h":32.65,"l":32.46,"n":126,"o":32.59,"t":"2026-10-20T11:00:00Z","v":36018,"vw":32.539983},{"c":32.35,"h":32.5019,"l":32.35,"n":117,"o":32.501,"t":"2026-10-20T11:15:00Z","v":19262,"vw":32.462576},{"c":32.37,"h":32.42,"l":32.33,"n":41,"o":32.36,"t":"2026-10-20T11:30:00Z","v":7589,"vw":32.359673},{"c":32.35,"h":32.3985,"l":32.3138,"n":59,"o":32.37,"t":"2026-10-20T11:45:00Z","v":6081,"vw":32.348177},{"c":32.2821,"h":32.38,"l":32.28,"n":115,"o":32.38,"t":"2026-10-20T12:00:00Z","v":17020,"vw":32.324916},{"c":32.2325,"h":32.4,"l":32.21,"n":89,"o":32.29,"t":"2026-10-20T12:15:00Z","v":31611,"vw":32.24388},{"c":32.48,"h":32.49,"l":32.21,"n":153,"o":32.2314,"t":"2026-10-20T12:30:00Z","v":27824,"vw":32.281774},{"c":32.49,"h":32.5507,"l":32.43,"n":111,"o":32.48,"t":"2026-10-20T12:45:00Z","v":15387,"vw":32.509247},{"c":32.61,"h":32.65,"l":32.53,"n":73,"o":32.53,"t":"2026-10-20T13:00:00Z","v":14775,"vw":32.584984},{"c":32.55,"h":32.64,"l":32.5,"n":133,"o":32.59,"t":"2026-10-20T13:15:00Z","v":24478,"vw":32.549728},{"c":31.675,"h":32.65,"l":31.559,"n":6669,"o":32.53,"t":"2026-10-20T13:30:00Z","v":931742,"vw":32.066034},{"c":32.08,"h":32.09,"l":31.6,"n":4621,"o":31.64,"t":"2026-10-20T13:45:00Z","v":451624,"vw":31.848949},{"c":32.75,"h":32.76,"l":31.995,"n":3839,"o":32.04,"t":"2026-10-20T14:00:00Z","v":582714,"vw":32.495255},{"c":33.15,"h":33.185,"l":32.73,"n":4160,"o":32.73,"t":"2026-10-20T14:15:00Z","v":521143,"vw":32.997596},{"c":33.06,"h":33.2655,"l":32.91,"n":3826,"o":33.14,"t":"2026-10-20T14:30:00Z","v":424668,"vw":33.096539},{"c":33.11,"h":33.21,"l":33.0101,"n":1111,"o":33.05,"t":"2026-10-20T14:45:00Z","v":151156,"vw":33.122064},{"c":32.76,"h":33.13,"l":32.6198,"n":1995,"o":33.1,"t":"2026-10-20T15:00:00Z","v":354504,"vw":32.928503},{"c":32.77,"h":32.95,"l":32.68,"n":1064,"o":32.77,"t":"2026-10-20T15:15:00Z","v":193286,"vw":32.812532},{"c":32.85,"h":32.91,"l":32.62,"n":788,"o":32.77,"t":"2026-10-20T15:30:00Z","v":110812,"vw":32.746239},{"c":32.985,"h":32.9999,"l":32.78,"n":587,"o":32.785,"t":"2026-10-20T15:45:00Z","v":65767,"vw":32.903384},{"c":32.85,"h":33.01,"l":32.81,"n":550,"o":33,"t":"2026-10-20T16:00:00Z","v":110893,"vw":32.9036},{"c":32.84,"h":32.8701,"l":32.7,"n":634,"o":32.85,"t":"2026-10-20T16:15:00Z","v":96048,"vw":32.77323},{"c":32.855,"h":33.005,"l":32.82,"n":604,"o":32.86,"t":"2026-10-20T16:30:00Z","v":104274,"vw":32.927794},{"c":32.775,"h":32.88,"l":32.73,"n":654,"o":32.88,"t":"2026-10-20T16:45:00Z","v":73464,"vw":32.795545},{"c":32.8,"h":32.88,"l":32.74,"n":931,"o":32.8,"t":"2026-10-20T17:00:00Z","v":94886,"vw":32.804866},{"c":32.89,"h":32.9,"l":32.78,"n":344,"o":32.81,"t":"2026-10-20T17:15:00Z","v":32862,"vw":32.851399},{"c":32.87,"h":32.913,"l":32.81,"n":370,"o":32.88,"t":"2026-10-20T17:30:00Z","v":37712,"vw":32.868968},{"c":32.9299,"h":32.97,"l":32.88,"n":443,"o":32.88,"t":"2026-10-20T17:45:00Z","v":38208,"vw":32.918694},{"c":32.88,"h":32.96,"l":32.84,"n":443,"o":32.94,"t":"2026-10-20T18:00:00Z","v":79103,"vw":32.878227},{"c":32.815,"h":32.905,"l":32.756,"n":421,"o":32.9,"t":"2026-10-20T18:15:00Z","v":31466,"vw":32.832799},{"c":32.65,"h":32.83,"l":32.63,"n":819,"o":32.82,"t":"2026-10-20T18:30:00Z","v":110184,"vw":32.710502},{"c":32.76,"h":32.81,"l":32.64,"n":567,"o":32.64,"t":"2026-10-20T18:45:00Z","v":91569,"vw":32.729752},{"c":32.695,"h":32.8,"l":32.6937,"n":542,"o":32.76,"t":"2026-10-20T19:00:00Z","v":38909,"vw":32.751079},{"c":32.63,"h":32.765,"l":32.61,"n":502,"o":32.705,"t":"2026-10-20T19:15:00Z","v":82938,"vw":32.654986},{"c":32.69,"h":32.75,"l":32.56,"n":897,"o":32.62,"t":"2026-10-20T19:30:00Z","v":89867,"vw":32.664944},{"c":32.66,"h":32.745,"l":32.56,"n":4776,"o":32.72,"t":"2026-10-20T19:45:00Z","v":817603,"vw":32.672196},{"c":32.8,"h":32.88,"l":32.66,"n":225,"o":32.66,"t":"2026-10-20T20:00:00Z","v":60124,"vw":32.793071},{"c":32.74,"h":32.83,"l":32.73,"n":70,"o":32.83,"t":"2026-10-20T20:15:00Z","v":6900,"vw":32.768101},{"c":33.09,"h":33.2,"l":32.75,"n":687,"o":32.75,"t":"2026-10-20T20:30:00Z","v":104686,"vw":33.029789},{"c":34.0785,"h":34.3,"l":33.1,"n":859,"o":33.1,"t":"2026-10-20T20:45:00Z","v":220001,"vw":33.670143},{"c":34.18,"h":34.36,"l":34.0516,"n":663,"o":34.1923,"t":"2026-10-20T21:00:00Z","v":233542,"vw":34.202071},{"c":33.88,"h":34.18,"l":33.8,"n":334,"o":34.18,"t":"2026-10-20T21:15:00Z","v":181436,"vw":34.001518},{"c":34.1,"h":34.15,"l":33.88,"n":315,"o":33.88,"t":"2026-10-20T21:30:00Z","v":44840,"vw":34.052953},{"c":34.12,"h":34.2,"l":34.05,"n":189,"o":34.11,"t":"2026-10-20T21:45:00Z","v":30710,"vw":34.133297},{"c":34.0391,"h":34.19,"l":33.96,"n":176,"o":34.0824,"t":"2026-10-20T22:00:00Z","v":43322,"vw":34.14157},{"c":34.05,"h":34.06,"l":33.9516,"n":125,"o":34.03,"t":"2026-10-20T22:15:00Z","v":16224,"vw":34.003634},{"c":34,"h":34.09,"l":33.97,"n":87,"o":34.05,"t":"2026-10-20T22:30:00Z","v":13440,"vw":34.045935},{"c":34.032,"h":34.13,"l":34,"n":214,"o":34.02,"t":"2026-10-20T22:45:00Z","v":30525,"vw":34.086381},{"c":33.95,"h":34.01,"l":33.914,"n":57,"o":34.01,"t":"2026-10-20T23:00:00Z","v":6559,"vw":33.960237},{"c":33.94,"h":33.94,"l":33.85,"n":104,"o":33.9386,"t":"2026-10-20T23:15:00Z","v":16532,"vw":33.900482},{"c":34.0193,"h":34.03,"l":33.85,"n":77,"o":33.85,"t":"2026-10-20T23:30:00Z","v":9405,"vw":33.933335},{"c":34.07,"h":34.07,"l":34,"n":149,"o":34,"t":"2026-10-20T23:45:00Z","v":25544,"vw":34.051894},{"c":33.86,"h":34,"l":33.69,"n":422,"o":33.98,"t":"2026-10-21T08:00:00Z","v":59033,"vw":33.869442},{"c":33.82,"h":33.93,"l":33.79,"n":74,"o":33.93,"t":"2026-10-21T08:15:00Z","v":23631,"vw":33.856946},{"c":33.67,"h":33.8,"l":33.54,"n":116,"o":33.78,"t":"2026-10-21T08:30:00Z","v":30853,"vw":33.679924},{"c":33.4258,"h":33.7,"l":33.4215,"n":49,"o":33.7,"t":"2026-10-21T08:45:00Z","v":3605,"vw":33.496004},{"c":33.54,"h":33.54,"l":33.48,"n":39,"o":33.48,"t":"2026-10-21T09:00:00Z","v":5464,"vw":33.51061},{"c":33.6171,"h":33.65,"l":33.5,"n":68,"o":33.64,"t":"2026-10-21T09:15:00Z","v":11487,"vw":33.560569},{"c":33.6,"h":33.68,"l":33.59,"n":46,"o":33.63,"t":"2026-10-21T09:30:00Z","v":4113,"vw":33.644629},{"c":33.5352,"h":33.68,"l":33.5,"n":138,"o":33.57,"t":"2026-10-21T09:45:00Z","v":29058,"vw":33.524352},{"c":33.6,"h":33.6,"l":33.46,"n":39,"o":33.5425,"t":"2026-10-21T10:00:00Z","v":11081,"vw":33.515231},{"c":33.65,"h":33.65,"l":33.5,"n":34,"o":33.5,"t":"2026-10-21T10:15:00Z","v":12880,"vw":33.642653},{"c":33.81,"h":33.87,"l":33.7,"n":39,"o":33.7,"t":"2026-10-21T10:30:00Z","v":4365,"vw":33.746629},{"c":33.9,"h":33.99,"l":33.9,"n":59,"o":33.9,"t":"2026-10-21T10:45:00Z","v":5510,"vw":33.924135},{"c":34.03,"h":34.15,"l":33.9139,"n":318,"o":33.9807,"t":"2026-10-21T11:00:00Z","v":81052,"vw":34.07003},{"c":34.07,"h":34.1523,"l":34,"n":139,"o":34.02,"t":"2026-10-21T11:15:00Z","v":34681,"vw":34.082538},{"c":34.01,"h":34.239,"l":33.96,"n":322,"o":34.1558,"t":"2026-10-21T11:30:00Z","v":46912,"vw":34.080973},{"c":34.02,"h":34.0727,"l":33.9624,"n":94,"o":33.9624,"t":"2026-10-21T11:45:00Z","v":22877,"vw":34.015753},{"c":33.88,"h":34.03,"l":33.88,"n":92,"o":34,"t":"2026-10-21T12:00:00Z","v":28013,"vw":33.967136},{"c":33.96,"h":33.9705,"l":33.8472,"n":97,"o":33.86,"t":"2026-10-21T12:15:00Z","v":9118,"vw":33.895995},{"c":33.77,"h":33.9,"l":33.72,"n":121,"o":33.9,"t":"2026-10-21T12:30:00Z","v":36236,"vw":33.798719},{"c":33.8011,"h":33.83,"l":33.72,"n":53,"o":33.77,"t":"2026-10-21T12:45:00Z","v":11029,"vw":33.765197},{"c":33.86,"h":33.91,"l":33.8,"n":197,"o":33.9,"t":"2026-10-21T13:00:00Z","v":23890,"vw":33.860002},{"c":33.99,"h":34.05,"l":33.79,"n":175,"o":33.86,"t":"2026-10-21T13:15:00Z","v":28748,"vw":33.919048},{"c":33.729,"h":34.36,"l":33.59,"n":11343,"o":34.01,"t":"2026-10-21T13:30:00Z","v":1536185,"vw":33.883603},{"c":33.8201,"h":34.05,"l":33.62,"n":3275,"o":33.714,"t":"2026-10-21T13:45:00Z","v":764878,"vw":33.836801},{"c":33.08,"h":33.9206,"l":33.02,"n":3629,"o":33.82,"t":"2026-10-21T14:00:00Z","v":472086,"vw":33.539205},{"c":33.34,"h":33.41,"l":33.08,"n":2676,"o":33.0998,"t":"2026-10-21T14:15:00Z","v":469358,"vw":33.225361},{"c":33.5336,"h":33.58,"l":33.3,"n":1653,"o":33.355,"t":"2026-10-21T14:30:00Z","v":249114,"vw":33.422756},{"c":33.755,"h":33.79,"l":33.53,"n":1200,"o":33.53,"t":"2026-10-21T14:45:00Z","v":183565,"vw":33.676039},{"c":33.785,"h":33.86,"l":33.71,"n":857,"o":33.74,"t":"2026-10-21T15:00:00Z","v":121422,"vw":33.77954},{"c":33.765,"h":33.86,"l":33.67,"n":956,"o":33.76,"t":"2026-10-21T15:15:00Z","v":216911,"vw":33.756746},{"c":33.86,"h":33.93,"l":33.7767,"n":837,"o":33.78,"t":"2026-10-21T15:30:00Z","v":189374,"vw":33.860695},{"c":33.88,"h":33.96,"l":33.81,"n":913,"o":33.885,"t":"2026-10-21T15:45:00Z","v":244976,"vw":33.879899},{"c":33.88,"h":33.886,"l":33.8,"n":851,"o":33.87,"t":"2026-10-21T16:00:00Z","v":112561,"vw":33.844053},{"c":33.73,"h":33.885,"l":33.66,"n":701,"o":33.87,"t":"2026-10-21T16:15:00Z","v":94705,"vw":33.770508},{"c":34.0101,"h":34.09,"l":33.69,"n":1754,"o":33.72,"t":"2026-10-21T16:30:00Z","v":176006,"vw":33.89394},{"c":34.08,"h":34.145,"l":33.94,"n":715,"o":34.0127,"t":"2026-10-21T16:45:00Z","v":126962,"vw":34.053112},{"c":34.21,"h":34.33,"l":34.076,"n":1166,"o":34.08,"t":"2026-10-21T17:00:00Z","v":325138,"vw":34.233223},{"c":34.1601,"h":34.2883,"l":34.148,"n":817,"o":34.185,"t":"2026-10-21T17:15:00Z","v":106576,"vw":34.22346},{"c":34.2101,"h":34.27,"l":34.125,"n":788,"o":34.16,"t":"2026-10-21T17:30:00Z","v":77239,"vw":34.178264},{"c":34.25,"h":34.26,"l":34.21,"n":100,"o":34.235,"t":"2026-10-21T17:45:00Z","v":7781,"vw":34.239432}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4302383879137838,"strike":52.4973512454024,"iv":3.9362040868435053,"gamma":0.017167284520477707,"theta":-0.42847395568560814,"vega":0.00454595498213,"rho":0.00017110517381443453,"breakevenPct":54.4880024323298},{"delta":0.15,"premium":0.475,"strike":42.713977425248046,"iv":2.565800220352475,"gamma":0.035081072427208454,"theta":-0.3713361564708669,"vega":0.00604553984763922,"rho":0.00026631488589759673,"breakevenPct":26.062397621856533},{"delta":0.2,"premium":0.5194097395881868,"strike":39.927205500824655,"iv":2.068774403984217,"gamma":0.0690931490654948,"theta":-0.34833099475920976,"vega":0.007176090023030189,"rho":0.0003631105010486591,"breakevenPct":18.05783782957633},{"delta":0.25,"premium":0.34321178291523236,"strike":36.52689405625887,"iv":1.0398386098335128,"gamma":0.15212452459122844,"theta":-0.19784635976749723,"vega":0.008039308131301933,"rho":0.0004756637084615182,"breakevenPct":7.618522589533285},{"delta":0.3,"premium":0.34235,"strike":35.306111111111115,"iv":0.7247181111111111,"gamma":0.18778633333333333,"theta":-0.15949633333333332,"vega":0.008726555555555555,"rho":0.0005738867568858802,"breakevenPct":4.052717779075048},{"delta":0.35,"premium":0.41735,"strike":35.028333333333336,"iv":0.7184403333333333,"gamma":0.20295299999999997,"theta":-0.16966299999999998,"vega":0.009337666666666666,"rho":0.0006659096505616373,"breakevenPct":3.460838684568981},{"delta":0.4,"premium":0.4779589743589744,"strike":34.76974358974359,"iv":0.6820181538461538,"gamma":0.22269025641025642,"theta":-0.1668316923076923,"vega":0.009676307692307692,"rho":0.0007582963671841528,"breakevenPct":2.8829613663238884},{"delta":0.45,"premium":0.5369333333333334,"strike":34.513333333333335,"iv":0.642172,"gamma":0.24294666666666667,"theta":-0.162524,"vega":0.009984,"rho":0.0008507244089075248,"breakevenPct":2.3066744502821592},{"delta":0.5,"premium":0.6771243523316062,"strike":34.295336787564764,"iv":0.676120725388601,"gamma":0.2312699481865285,"theta":-0.17093678756476685,"vega":0.01,"rho":0.0009388421184825024,"breakevenPct":2.0795713365334927},{"delta":0.55,"premium":0.821770293609672,"strike":34.07944732297064,"iv":0.7141172711571675,"gamma":0.21784162348877373,"theta":-0.18004732297063905,"vega":0.01,"rho":0.00102672339633626,"breakevenPct":1.8716217646827578},{"delta":0.6,"premium":0.9786326942482341,"strike":33.84056508577195,"iv":0.7367094853683148,"gamma":0.20550221997981838,"theta":-0.18110413723511604,"vega":0.009744904137235116,"rho":0.0011140369364826606,"breakevenPct":1.6322176883251158},{"delta":0.65,"premium":1.1426084762865796,"strike":33.5882946518668,"iv":0.7503320887991928,"gamma":0.1937968718466196,"theta":-0.17747144298688194,"vega":0.009341271442986882,"rho":0.0012010198951792077,"breakevenPct":1.3744983308621854},{"delta":0.7,"premium":1.3300732807215332,"strike":33.31679819616686,"iv":0.7586174746335964,"gamma":0.17944069898534387,"theta":-0.1682856820744081,"vega":0.008760315670800451,"rho":0.0012869182157431258,"breakevenPct":1.1292220574675762},{"delta":0.75,"premium":1.5301860202931232,"strike":33.034949267192786,"iv":0.7640289740698986,"gamma":0.16365715896279595,"theta":-0.15610980834272828,"vega":0.008083878241262683,"rho":0.0013722325003894746,"breakevenPct":0.8906459062636003},{"delta":0.8,"premium":1.9800632911392408,"strike":32.537974683544306,"iv":0.8617253164556964,"gamma":0.12824936708860754,"theta":-0.15533924050632913,"vega":0.007075949367088607,"rho":0.0014442207537593568,"breakevenPct":0.7531756412245966},{"delta":0.85,"premium":2.2412678803641093,"strike":32.198309492847855,"iv":0.8311439531859558,"gamma":0.10866566970091027,"theta":-0.12492925877763328,"vega":0.005853576072821847,"rho":0.0015275219467555015,"breakevenPct":0.5241604588790605}],"put":[{"delta":0.1,"premium":0.10993315508021392,"strike":31.5548128342246,"iv":0.890189037433155,"gamma":0.07772005347593583,"theta":-0.0984144385026738,"vega":0.004431550802139038,"rho":-0.00021334967612218625,"breakevenPct":8.216930300220705},{"delta":0.15,"premium":0.17500831946755407,"strike":32.13893510815308,"iv":0.8571890183028286,"gamma":0.10653028286189684,"theta":-0.12531963394342763,"vega":0.0059168053244592345,"rho":-0.0003160709134758621,"breakevenPct":6.701906629639444},{"delta":0.2,"premium":0.2510769230769231,"strike":32.54615384615385,"iv":0.8577384615384614,"gamma":0.12843538461538462,"theta":-0.1510476923076923,"vega":0.0071200000000000005,"rho":-0.0004186898599135231,"breakevenPct":5.735327136377924},{"delta":0.25,"premium":0.33499300699300694,"strike":32.895804195804196,"iv":0.854241958041958,"gamma":0.1461276923076923,"theta":-0.1703483916083916,"vega":0.00802909090909091,"rho":-0.0005208280701355497,"breakevenPct":4.959687131315848},{"delta":0.3,"premium":0.4294424460431654,"strike":33.210431654676256,"iv":0.8536208633093525,"gamma":0.1595226618705036,"theta":-0.1856956834532374,"vega":0.00876294964028777,"rho":-0.0006231278017090969,"breakevenPct":4.317019239249573},{"delta":0.35,"premium":0.5281014823261118,"strike":33.5096921322691,"iv":0.8532559863169897,"gamma":0.17112839224629417,"theta":-0.19890969213226908,"vega":0.00941163055872292,"rho":-0.0007254648908109598,"breakevenPct":3.7314925570840902},{"delta":0.4,"premium":0.6193215507411631,"strike":33.794754846066134,"iv":0.8254908779931585,"gamma":0.18372816419612314,"theta":-0.19919475484606614,"vega":0.009753705815279361,"rho":-0.0008269152909138441,"breakevenPct":3.165693825671416},{"delta":0.45,"premium":0.7340830636461706,"strike":34.075512405609494,"iv":0.8161019417475728,"gamma":0.1907460625674218,"theta":-0.20234498381877022,"vega":0.010015102481121899,"rho":-0.0009296172021849811,"breakevenPct":2.6811753007492034},{"delta":0.5,"premium":0.9093797195253508,"strike":34.34519956850054,"iv":0.8539660194174757,"gamma":0.18341057173678532,"theta":-0.21286278317152105,"vega":0.010069039913700107,"rho":-0.001035537285031625,"breakevenPct":2.4056630210881744},{"delta":0.55,"premium":1.0643028095733613,"strike":34.6108220603538,"iv":0.8633544224765869,"gamma":0.17990926118626432,"theta":-0.21353621227887618,"vega":0.009989177939646201,"rho":-0.0011403890737205751,"breakevenPct":2.0825474291288963},{"delta":0.6,"premium":1.191774193548387,"strike":34.87096774193548,"iv":0.834374193548387,"gamma":0.1815741935483871,"theta":-0.20094516129032258,"vega":0.009729032258064516,"rho":-0.0012438014238026793,"breakevenPct":1.6952902849179883},{"delta":0.65,"premium":1.3679763387297634,"strike":35.15691158156912,"iv":0.825491905354919,"gamma":0.17612353673723535,"theta":-0.1902123287671233,"vega":0.00931755915317559,"rho":-0.0013500060370499204,"breakevenPct":1.3749701026288614},{"delta":0.7,"premium":1.5921357409713575,"strike":35.46824408468244,"iv":0.8363885429638854,"gamma":0.16367023661270236,"theta":-0.1813082191780822,"vega":0.008757160647571606,"rho":-0.0014589585918247563,"breakevenPct":1.1205243908024418},{"delta":0.75,"premium":3.974056603773585,"strike":37.632075471698116,"iv":1.713033962264151,"gamma":0.07303207547169811,"theta":-0.34156603773584904,"vega":0.008041509433962264,"rho":-0.0016908746956729407,"breakevenPct":1.7570961239797713},{"delta":0.8,"premium":3.9823412561450464,"strike":37.86302612551746,"iv":1.4545079595532335,"gamma":0.07761564591531761,"theta":-0.24852537291067944,"vega":0.0071504914310324035,"rho":-0.001793198798608026,"breakevenPct":1.1071661722930135},{"delta":0.85,"premium":6.952277959518854,"strike":40.83284963824405,"iv":2.0744923571304406,"gamma":0.043532448359329165,"theta":-0.2953120533505462,"vega":0.006045880411188265,"rho":-0.0020666389693241105,"breakevenPct":1.1074965594711037},{"delta":0.9,"premium":9.568634971683913,"strike":43.5744854564683,"iv":2.3171670880876682,"gamma":0.02932707401664662,"theta":-0.2474207312407997,"vega":0.004550582632025563,"rho":-0.002314301118725636,"breakevenPct":0.7418257887203984}]},"raw":{"call":[{"delta":0.1,"premium":0.4302383879137838,"strike":52.4973512454024,"iv":3.9362040868435053,"gamma":0.017167284520477707,"theta":-0.42847395568560814,"vega":0.00454595498213,"rho":0.00017110517381443453,"breakevenPct":54.4880024323298},{"delta":0.15,"premium":0.475,"strike":42.713977425248046,"iv":2.565800220352475,"gamma":0.035081072427208454,"theta":-0.3713361564708669,"vega":0.00604553984763922,"rho":0.00026631488589759673,"breakevenPct":26.062397621856533},{"delta":0.2,"premium":0.5194097395881868,"strike":39.927205500824655,"iv":2.068774403984217,"gamma":0.0690931490654948,"theta":-0.34833099475920976,"vega":0.007176090023030189,"rho":0.0003631105010486591,"breakevenPct":18.05783782957633},{"delta":0.25,"premium":0.34321178291523236,"strike":36.52689405625887,"iv":1.0398386098335128,"gamma":0.15212452459122844,"theta":-0.19784635976749723,"vega":0.008039308131301933,"rho":0.0004756637084615182,"breakevenPct":7.618522589533285},{"delta":0.3,"premium":0.34235,"strike":35.306111111111115,"iv":0.7247181111111111,"gamma":0.18778633333333333,"theta":-0.15949633333333332,"vega":0.008726555555555555,"rho":0.0005738867568858802,"breakevenPct":4.052717779075048},{"delta":0.35,"premium":0.41735,"strike":35.028333333333336,"iv":0.7184403333333333,"gamma":0.20295299999999997,"theta":-0.16966299999999998,"vega":0.009337666666666666,"rho":0.0006659096505616373,"breakevenPct":3.460838684568981},{"delta":0.4,"premium":0.4779589743589744,"strike":34.76974358974359,"iv":0.6820181538461538,"gamma":0.22269025641025642,"theta":-0.1668316923076923,"vega":0.009676307692307692,"rho":0.0007582963671841528,"breakevenPct":2.8829613663238884},{"delta":0.45,"premium":0.5369333333333334,"strike":34.513333333333335,"iv":0.642172,"gamma":0.24294666666666667,"theta":-0.162524,"vega":0.009984,"rho":0.0008507244089075248,"breakevenPct":2.3066744502821592},{"delta":0.5,"premium":0.6771243523316062,"strike":34.295336787564764,"iv":0.676120725388601,"gamma":0.2312699481865285,"theta":-0.17093678756476685,"vega":0.01,"rho":0.0009388421184825024,"breakevenPct":2.0795713365334927},{"delta":0.55,"premium":0.821770293609672,"strike":34.07944732297064,"iv":0.7141172711571675,"gamma":0.21784162348877373,"theta":-0.18004732297063905,"vega":0.01,"rho":0.00102672339633626,"breakevenPct":1.8716217646827578},{"delta":0.6,"premium":0.9786326942482341,"strike":33.84056508577195,"iv":0.7367094853683148,"gamma":0.20550221997981838,"theta":-0.18110413723511604,"vega":0.009744904137235116,"rho":0.0011140369364826606,"breakevenPct":1.6322176883251158},{"delta":0.65,"premium":1.1426084762865796,"strike":33.5882946518668,"iv":0.7503320887991928,"gamma":0.1937968718466196,"theta":-0.17747144298688194,"vega":0.009341271442986882,"rho":0.0012010198951792077,"breakevenPct":1.3744983308621854},{"delta":0.7,"premium":1.3300732807215332,"strike":33.31679819616686,"iv":0.7586174746335964,"gamma":0.17944069898534387,"theta":-0.1682856820744081,"vega":0.008760315670800451,"rho":0.0012869182157431258,"breakevenPct":1.1292220574675762},{"delta":0.75,"premium":1.5301860202931232,"strike":33.034949267192786,"iv":0.7640289740698986,"gamma":0.16365715896279595,"theta":-0.15610980834272828,"vega":0.008083878241262683,"rho":0.0013722325003894746,"breakevenPct":0.8906459062636003},{"delta":0.8,"premium":1.9800632911392408,"strike":32.537974683544306,"iv":0.8617253164556964,"gamma":0.12824936708860754,"theta":-0.15533924050632913,"vega":0.007075949367088607,"rho":0.0014442207537593568,"breakevenPct":0.7531756412245966},{"delta":0.85,"premium":2.2412678803641093,"strike":32.198309492847855,"iv":0.8311439531859558,"gamma":0.10866566970091027,"theta":-0.12492925877763328,"vega":0.005853576072821847,"rho":0.0015275219467555015,"breakevenPct":0.5241604588790605}],"put":[{"delta":0.1,"premium":0.10993315508021392,"strike":31.5548128342246,"iv":0.890189037433155,"gamma":0.07772005347593583,"theta":-0.0984144385026738,"vega":0.004431550802139038,"rho":-0.00021334967612218625,"breakevenPct":8.216930300220705},{"delta":0.15,"premium":0.17500831946755407,"strike":32.13893510815308,"iv":0.8571890183028286,"gamma":0.10653028286189684,"theta":-0.12531963394342763,"vega":0.0059168053244592345,"rho":-0.0003160709134758621,"breakevenPct":6.701906629639444},{"delta":0.2,"premium":0.2510769230769231,"strike":32.54615384615385,"iv":0.8577384615384614,"gamma":0.12843538461538462,"theta":-0.1510476923076923,"vega":0.0071200000000000005,"rho":-0.0004186898599135231,"breakevenPct":5.735327136377924},{"delta":0.25,"premium":0.33499300699300694,"strike":32.895804195804196,"iv":0.854241958041958,"gamma":0.1461276923076923,"theta":-0.1703483916083916,"vega":0.00802909090909091,"rho":-0.0005208280701355497,"breakevenPct":4.959687131315848},{"delta":0.3,"premium":0.4294424460431654,"strike":33.210431654676256,"iv":0.8536208633093525,"gamma":0.1595226618705036,"theta":-0.1856956834532374,"vega":0.00876294964028777,"rho":-0.0006231278017090969,"breakevenPct":4.317019239249573},{"delta":0.35,"premium":0.5281014823261118,"strike":33.5096921322691,"iv":0.8532559863169897,"gamma":0.17112839224629417,"theta":-0.19890969213226908,"vega":0.00941163055872292,"rho":-0.0007254648908109598,"breakevenPct":3.7314925570840902},{"delta":0.4,"premium":0.6193215507411631,"strike":33.794754846066134,"iv":0.8254908779931585,"gamma":0.18372816419612314,"theta":-0.19919475484606614,"vega":0.009753705815279361,"rho":-0.0008269152909138441,"breakevenPct":3.165693825671416},{"delta":0.45,"premium":0.7340830636461706,"strike":34.075512405609494,"iv":0.8161019417475728,"gamma":0.1907460625674218,"theta":-0.20234498381877022,"vega":0.010015102481121899,"rho":-0.0009296172021849811,"breakevenPct":2.6811753007492034},{"delta":0.5,"premium":0.9093797195253508,"strike":34.34519956850054,"iv":0.8539660194174757,"gamma":0.18341057173678532,"theta":-0.21286278317152105,"vega":0.010069039913700107,"rho":-0.001035537285031625,"breakevenPct":2.4056630210881744},{"delta":0.55,"premium":1.0643028095733613,"strike":34.6108220603538,"iv":0.8633544224765869,"gamma":0.17990926118626432,"theta":-0.21353621227887618,"vega":0.009989177939646201,"rho":-0.0011403890737205751,"breakevenPct":2.0825474291288963},{"delta":0.6,"premium":1.191774193548387,"strike":34.87096774193548,"iv":0.834374193548387,"gamma":0.1815741935483871,"theta":-0.20094516129032258,"vega":0.009729032258064516,"rho":-0.0012438014238026793,"breakevenPct":1.6952902849179883},{"delta":0.65,"premium":1.3679763387297634,"strike":35.15691158156912,"iv":0.825491905354919,"gamma":0.17612353673723535,"theta":-0.1902123287671233,"vega":0.00931755915317559,"rho":-0.0013500060370499204,"breakevenPct":1.3749701026288614},{"delta":0.7,"premium":1.5921357409713575,"strike":35.46824408468244,"iv":0.8363885429638854,"gamma":0.16367023661270236,"theta":-0.1813082191780822,"vega":0.008757160647571606,"rho":-0.0014589585918247563,"breakevenPct":1.1205243908024418},{"delta":0.75,"premium":3.974056603773585,"strike":37.632075471698116,"iv":1.713033962264151,"gamma":0.07303207547169811,"theta":-0.34156603773584904,"vega":0.008041509433962264,"rho":-0.0016908746956729407,"breakevenPct":1.7570961239797713},{"delta":0.8,"premium":3.9823412561450464,"strike":37.86302612551746,"iv":1.4545079595532335,"gamma":0.07761564591531761,"theta":-0.24852537291067944,"vega":0.0071504914310324035,"rho":-0.001793198798608026,"breakevenPct":1.1071661722930135},{"delta":0.85,"premium":6.952277959518854,"strike":40.83284963824405,"iv":2.0744923571304406,"gamma":0.043532448359329165,"theta":-0.2953120533505462,"vega":0.006045880411188265,"rho":-0.0020666389693241105,"breakevenPct":1.1074965594711037},{"delta":0.9,"premium":9.568634971683913,"strike":43.5744854564683,"iv":2.3171670880876682,"gamma":0.02932707401664662,"theta":-0.2474207312407997,"vega":0.004550582632025563,"rho":-0.002314301118725636,"breakevenPct":0.7418257887203984}]}},"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"}}