{"symbol":"OUST","url":"https://intraalpha.com/companies/OUST","capturedAt":"2026-10-15T20:32:54.602Z","state":"ready","quote":{"symbol":"OUST","last_price":31.64,"prev_close":31.87,"regular_close":31.33,"change":-0.23,"change_pct":-0.7217,"regular_change":-0.54,"regular_change_pct":-1.6944,"extended_change":0.31,"extended_change_pct":0.9895,"bid":31.4,"ask":31.62,"bid_size":100,"ask_size":500,"volume":4143143,"vwap":30.718431,"open":30.325,"high":31.71,"low":29.17,"close":31.33,"trade_count":61325,"last_trade_at":"2026-10-15T20:30:02.452796871Z","last_quote_at":"2026-10-15T20:31:29.666972764Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:46.627310489-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"OUST","fetched_at":"2026-10-15T20:32:54.072516+00:00","name":"Ouster, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Ouster, Inc. designs and manufactures digital lidar sensors for the industrial automation, intelligent infrastructure, robotics and automotive markets. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2298220000,"ebitda":-58241000,"pe_ratio":null,"peg_ratio":null,"book_value":5.42,"dividend_per_share":null,"dividend_yield":null,"eps":-0.75,"revenue_ttm":204907000,"gross_profit_ttm":95534000,"profit_margin":-0.26,"operating_margin_ttm":-0.466,"return_on_assets_ttm":-0.107,"return_on_equity_ttm":-0.18,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.559,"analyst_target_price":59.4,"analyst_number":0,"beta":3.233,"fifty_two_week_high":63.79,"fifty_two_week_low":16.4,"fifty_day_ma":39.22,"two_hundred_day_ma":32.11,"shares_outstanding":72112000,"forward_pe":null,"price_to_sales":12.43,"price_to_book":7.65,"ev_to_revenue":12.67,"ev_to_ebitda":-0.842},"bars":[{"c":40.81,"h":41.54,"l":40.43,"n":260,"o":41.54,"t":"2026-10-08T08:00:00Z","v":14085,"vw":40.742078},{"c":41,"h":41.09,"l":40.47,"n":22,"o":41.09,"t":"2026-10-08T08:05:00Z","v":3449,"vw":40.928056},{"c":40.9,"h":40.9,"l":40.74,"n":4,"o":40.74,"t":"2026-10-08T08:20:00Z","v":301,"vw":40.846667},{"c":40.93,"h":40.93,"l":40.83,"n":5,"o":40.83,"t":"2026-10-08T09:05:00Z","v":788,"vw":40.850685},{"c":40.76,"h":40.76,"l":40.76,"n":5,"o":40.76,"t":"2026-10-08T09:30:00Z","v":200,"vw":40.76},{"c":40.76,"h":40.76,"l":40.76,"n":2,"o":40.76,"t":"2026-10-08T09:35:00Z","v":349,"vw":40.76},{"c":40.5,"h":40.66,"l":40.5,"n":63,"o":40.66,"t":"2026-10-08T10:30:00Z","v":4532,"vw":40.569216},{"c":40.45,"h":40.51,"l":40.45,"n":32,"o":40.48,"t":"2026-10-08T10:35:00Z","v":3360,"vw":40.473626},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-08T10:40:00Z","v":241,"vw":40.5},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-08T10:50:00Z","v":106,"vw":40.5},{"c":40.6,"h":40.6,"l":40.6,"n":3,"o":40.6,"t":"2026-10-08T10:55:00Z","v":248,"vw":40.6},{"c":40.59,"h":40.6,"l":40.59,"n":8,"o":40.6,"t":"2026-10-08T11:00:00Z","v":784,"vw":40.598636},{"c":40.41,"h":40.428,"l":40.41,"n":23,"o":40.428,"t":"2026-10-08T11:05:00Z","v":1329,"vw":40.4265},{"c":40.29,"h":40.4,"l":40.29,"n":8,"o":40.4,"t":"2026-10-08T11:10:00Z","v":882,"vw":40.363333},{"c":40.4,"h":40.4,"l":40.4,"n":6,"o":40.4,"t":"2026-10-08T11:20:00Z","v":210,"vw":40.4},{"c":40.4,"h":40.41,"l":40.17,"n":10,"o":40.1704,"t":"2026-10-08T11:25:00Z","v":899,"vw":40.254311},{"c":40.69,"h":40.69,"l":40.5,"n":18,"o":40.5,"t":"2026-10-08T11:30:00Z","v":824,"vw":40.544861},{"c":40.417,"h":40.417,"l":40.417,"n":9,"o":40.417,"t":"2026-10-08T11:35:00Z","v":381,"vw":40.417},{"c":40.65,"h":40.65,"l":40.6,"n":14,"o":40.6,"t":"2026-10-08T11:40:00Z","v":823,"vw":40.635486},{"c":40.5,"h":40.5383,"l":40.5,"n":17,"o":40.5383,"t":"2026-10-08T11:50:00Z","v":677,"vw":40.509575},{"c":40.57,"h":40.57,"l":40.57,"n":3,"o":40.57,"t":"2026-10-08T11:55:00Z","v":104,"vw":40.57},{"c":40.262,"h":40.262,"l":40.262,"n":2,"o":40.262,"t":"2026-10-08T12:05:00Z","v":2820,"vw":40.262},{"c":40.2457,"h":40.35,"l":40.2,"n":12,"o":40.35,"t":"2026-10-08T12:15:00Z","v":4457,"vw":40.209671},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-08T12:35:00Z","v":100,"vw":40.3},{"c":40.38,"h":40.38,"l":40.3,"n":6,"o":40.3,"t":"2026-10-08T12:40:00Z","v":303,"vw":40.34},{"c":40.355,"h":40.4,"l":40.21,"n":19,"o":40.4,"t":"2026-10-08T12:45:00Z","v":2852,"vw":40.264168},{"c":40.3,"h":40.3,"l":40.3,"n":10,"o":40.3,"t":"2026-10-08T12:55:00Z","v":5152,"vw":40.3},{"c":40.2578,"h":40.2578,"l":40.2578,"n":6,"o":40.2578,"t":"2026-10-08T13:00:00Z","v":310,"vw":40.2578},{"c":40.25,"h":40.5,"l":40.25,"n":14,"o":40.2549,"t":"2026-10-08T13:05:00Z","v":1451,"vw":40.308038},{"c":40.42,"h":40.55,"l":40.42,"n":20,"o":40.55,"t":"2026-10-08T13:10:00Z","v":1321,"vw":40.49959},{"c":40.42,"h":40.42,"l":40.42,"n":3,"o":40.42,"t":"2026-10-08T13:15:00Z","v":400,"vw":40.42},{"c":40.55,"h":40.55,"l":40.53,"n":10,"o":40.53,"t":"2026-10-08T13:20:00Z","v":769,"vw":40.537377},{"c":40.21,"h":40.41,"l":40.2,"n":35,"o":40.2,"t":"2026-10-08T13:25:00Z","v":1802,"vw":40.2469},{"c":40.85,"h":40.99,"l":40.15,"n":631,"o":40.44,"t":"2026-10-08T13:30:00Z","v":93608,"vw":40.594851},{"c":41.18,"h":41.49,"l":40.72,"n":580,"o":40.72,"t":"2026-10-08T13:35:00Z","v":48477,"vw":41.137961},{"c":41.4471,"h":41.4471,"l":40.89,"n":297,"o":41.2,"t":"2026-10-08T13:40:00Z","v":26937,"vw":41.134773},{"c":41.545,"h":41.71,"l":40.97,"n":424,"o":41.375,"t":"2026-10-08T13:45:00Z","v":28256,"vw":41.484825},{"c":40.895,"h":41.71,"l":40.83,"n":749,"o":41.61,"t":"2026-10-08T13:50:00Z","v":56612,"vw":41.200545},{"c":40.8024,"h":40.89,"l":40.5715,"n":340,"o":40.89,"t":"2026-10-08T13:55:00Z","v":33188,"vw":40.732253},{"c":41.03,"h":41.1,"l":40.61,"n":407,"o":40.78,"t":"2026-10-08T14:00:00Z","v":28717,"vw":40.840358},{"c":40.91,"h":41.084,"l":40.7901,"n":308,"o":41.015,"t":"2026-10-08T14:05:00Z","v":14377,"vw":40.977792},{"c":40.67,"h":40.9651,"l":40.5501,"n":282,"o":40.9651,"t":"2026-10-08T14:10:00Z","v":15245,"vw":40.695258},{"c":40.78,"h":40.835,"l":40.4,"n":384,"o":40.675,"t":"2026-10-08T14:15:00Z","v":22162,"vw":40.593166},{"c":41,"h":41,"l":40.78,"n":297,"o":40.9,"t":"2026-10-08T14:20:00Z","v":14498,"vw":40.893242},{"c":41.1,"h":41.2,"l":40.9101,"n":321,"o":40.9945,"t":"2026-10-08T14:25:00Z","v":18554,"vw":41.044183},{"c":41.005,"h":41.1421,"l":40.9201,"n":240,"o":41.05,"t":"2026-10-08T14:30:00Z","v":8872,"vw":41.04747},{"c":40.86,"h":41.09,"l":40.838,"n":260,"o":41.09,"t":"2026-10-08T14:35:00Z","v":9618,"vw":40.941406},{"c":40.57,"h":40.88,"l":40.525,"n":385,"o":40.88,"t":"2026-10-08T14:40:00Z","v":28442,"vw":40.656162},{"c":40.32,"h":40.61,"l":40.2964,"n":451,"o":40.565,"t":"2026-10-08T14:45:00Z","v":32982,"vw":40.484821},{"c":40.411,"h":40.57,"l":40.3,"n":442,"o":40.36,"t":"2026-10-08T14:50:00Z","v":21103,"vw":40.442363},{"c":40.55,"h":40.6,"l":40.4468,"n":318,"o":40.4535,"t":"2026-10-08T14:55:00Z","v":11030,"vw":40.537327},{"c":40.345,"h":40.62,"l":40.2975,"n":328,"o":40.56,"t":"2026-10-08T15:00:00Z","v":17515,"vw":40.446857},{"c":40.2876,"h":40.3425,"l":40.1,"n":850,"o":40.3,"t":"2026-10-08T15:05:00Z","v":60953,"vw":40.20736},{"c":40.23,"h":40.44,"l":40.23,"n":538,"o":40.32,"t":"2026-10-08T15:10:00Z","v":29771,"vw":40.346862},{"c":40.27,"h":40.3,"l":40.2,"n":227,"o":40.2362,"t":"2026-10-08T15:15:00Z","v":10358,"vw":40.249627},{"c":40.25,"h":40.3097,"l":40.16,"n":415,"o":40.275,"t":"2026-10-08T15:20:00Z","v":26022,"vw":40.250643},{"c":40.18,"h":40.26,"l":40.14,"n":340,"o":40.25,"t":"2026-10-08T15:25:00Z","v":13209,"vw":40.214978},{"c":39.97,"h":40.205,"l":39.93,"n":794,"o":40.17,"t":"2026-10-08T15:30:00Z","v":46277,"vw":40.028026},{"c":39.89,"h":39.96,"l":39.85,"n":453,"o":39.96,"t":"2026-10-08T15:35:00Z","v":36889,"vw":39.895415},{"c":40.07,"h":40.11,"l":39.8673,"n":455,"o":39.9,"t":"2026-10-08T15:40:00Z","v":17016,"vw":40.013241},{"c":40.27,"h":40.29,"l":40.08,"n":444,"o":40.08,"t":"2026-10-08T15:45:00Z","v":25504,"vw":40.222745},{"c":40.2,"h":40.33,"l":40.19,"n":297,"o":40.29,"t":"2026-10-08T15:50:00Z","v":12589,"vw":40.272126},{"c":40.1901,"h":40.215,"l":40.115,"n":231,"o":40.21,"t":"2026-10-08T15:55:00Z","v":9240,"vw":40.170192},{"c":40.02,"h":40.2,"l":40,"n":379,"o":40.2,"t":"2026-10-08T16:00:00Z","v":17788,"vw":40.09655},{"c":40.16,"h":40.165,"l":39.975,"n":203,"o":39.99,"t":"2026-10-08T16:05:00Z","v":5593,"vw":40.057849},{"c":40.2717,"h":40.3,"l":40.15,"n":243,"o":40.17,"t":"2026-10-08T16:10:00Z","v":15851,"vw":40.244599},{"c":40.3425,"h":40.88,"l":40.28,"n":758,"o":40.285,"t":"2026-10-08T16:15:00Z","v":37588,"vw":40.512512},{"c":40.61,"h":40.63,"l":40.315,"n":219,"o":40.46,"t":"2026-10-08T16:20:00Z","v":12543,"vw":40.571961},{"c":40.62,"h":40.63,"l":40.49,"n":185,"o":40.57,"t":"2026-10-08T16:25:00Z","v":9818,"vw":40.570127},{"c":40.43,"h":40.58,"l":40.39,"n":233,"o":40.58,"t":"2026-10-08T16:30:00Z","v":8585,"vw":40.474942},{"c":40.275,"h":40.48,"l":40.23,"n":392,"o":40.48,"t":"2026-10-08T16:35:00Z","v":17389,"vw":40.305493},{"c":40.24,"h":40.44,"l":40.1982,"n":316,"o":40.3,"t":"2026-10-08T16:40:00Z","v":14581,"vw":40.31045},{"c":39.945,"h":40.24,"l":39.9316,"n":601,"o":40.1847,"t":"2026-10-08T16:45:00Z","v":42666,"vw":40.105919},{"c":39.56,"h":39.9204,"l":39.5,"n":1132,"o":39.9204,"t":"2026-10-08T16:50:00Z","v":58899,"vw":39.705782},{"c":39.38,"h":39.655,"l":39.31,"n":1020,"o":39.54,"t":"2026-10-08T16:55:00Z","v":60288,"vw":39.441813},{"c":39.13,"h":39.3951,"l":39.03,"n":755,"o":39.34,"t":"2026-10-08T17:00:00Z","v":40941,"vw":39.207343},{"c":39.43,"h":39.53,"l":38.88,"n":781,"o":39.2,"t":"2026-10-08T17:05:00Z","v":57503,"vw":39.167386},{"c":39.73,"h":39.805,"l":39.23,"n":391,"o":39.39,"t":"2026-10-08T17:10:00Z","v":32862,"vw":39.532386},{"c":39.35,"h":39.71,"l":39.315,"n":376,"o":39.71,"t":"2026-10-08T17:15:00Z","v":25460,"vw":39.580041},{"c":39.22,"h":39.39,"l":39,"n":715,"o":39.35,"t":"2026-10-08T17:20:00Z","v":51179,"vw":39.111776},{"c":38.91,"h":39.22,"l":38.67,"n":805,"o":39.22,"t":"2026-10-08T17:25:00Z","v":69530,"vw":38.88497},{"c":38.995,"h":39.1376,"l":38.85,"n":475,"o":38.955,"t":"2026-10-08T17:30:00Z","v":36149,"vw":38.959531},{"c":38.9392,"h":38.995,"l":38.76,"n":411,"o":38.995,"t":"2026-10-08T17:35:00Z","v":15170,"vw":38.889613},{"c":39.02,"h":39.1399,"l":38.88,"n":435,"o":38.882,"t":"2026-10-08T17:40:00Z","v":25007,"vw":38.979991},{"c":38.94,"h":39.0764,"l":38.94,"n":411,"o":39.035,"t":"2026-10-08T17:45:00Z","v":18401,"vw":39.001837},{"c":39.25,"h":39.25,"l":38.88,"n":465,"o":38.985,"t":"2026-10-08T17:50:00Z","v":30332,"vw":38.990816},{"c":39.12,"h":39.28,"l":39.11,"n":387,"o":39.255,"t":"2026-10-08T17:55:00Z","v":36366,"vw":39.23751},{"c":39.085,"h":39.09,"l":38.885,"n":336,"o":39.09,"t":"2026-10-08T18:00:00Z","v":31535,"vw":38.989115},{"c":39.15,"h":39.155,"l":39.03,"n":257,"o":39.06,"t":"2026-10-08T18:05:00Z","v":12971,"vw":39.084415},{"c":39.29,"h":39.31,"l":39.1318,"n":284,"o":39.1318,"t":"2026-10-08T18:10:00Z","v":18874,"vw":39.230863},{"c":39.4,"h":39.51,"l":39.2904,"n":265,"o":39.2904,"t":"2026-10-08T18:15:00Z","v":16536,"vw":39.43924},{"c":39.53,"h":39.585,"l":39.37,"n":311,"o":39.415,"t":"2026-10-08T18:20:00Z","v":14437,"vw":39.464561},{"c":39.47,"h":39.6,"l":39.435,"n":410,"o":39.535,"t":"2026-10-08T18:25:00Z","v":27010,"vw":39.51407},{"c":39.32,"h":39.4785,"l":39.25,"n":227,"o":39.4785,"t":"2026-10-08T18:30:00Z","v":15037,"vw":39.367937},{"c":39.205,"h":39.28,"l":39.11,"n":261,"o":39.28,"t":"2026-10-08T18:35:00Z","v":16059,"vw":39.167914},{"c":39.1021,"h":39.235,"l":39.08,"n":233,"o":39.235,"t":"2026-10-08T18:40:00Z","v":13372,"vw":39.167961},{"c":39.18,"h":39.18,"l":38.98,"n":381,"o":39.09,"t":"2026-10-08T18:45:00Z","v":16843,"vw":39.061433},{"c":39.155,"h":39.21,"l":39.09,"n":183,"o":39.1895,"t":"2026-10-08T18:50:00Z","v":5716,"vw":39.154953},{"c":38.975,"h":39.16,"l":38.975,"n":249,"o":39.14,"t":"2026-10-08T18:55:00Z","v":8693,"vw":39.05049},{"c":38.93,"h":38.99,"l":38.925,"n":321,"o":38.95,"t":"2026-10-08T19:00:00Z","v":12320,"vw":38.957094},{"c":38.88,"h":38.92,"l":38.795,"n":591,"o":38.92,"t":"2026-10-08T19:05:00Z","v":30826,"vw":38.847},{"c":38.9418,"h":38.9418,"l":38.8558,"n":396,"o":38.8558,"t":"2026-10-08T19:10:00Z","v":15596,"vw":38.896081},{"c":38.9897,"h":38.9897,"l":38.83,"n":308,"o":38.915,"t":"2026-10-08T19:15:00Z","v":14945,"vw":38.928495},{"c":39.3,"h":39.3245,"l":38.96,"n":499,"o":38.99,"t":"2026-10-08T19:20:00Z","v":23387,"vw":39.185016},{"c":39.185,"h":39.415,"l":39.145,"n":472,"o":39.3,"t":"2026-10-08T19:25:00Z","v":24872,"vw":39.292062},{"c":39.15,"h":39.31,"l":39.13,"n":503,"o":39.22,"t":"2026-10-08T19:30:00Z","v":21224,"vw":39.221062},{"c":39.27,"h":39.37,"l":39.1406,"n":474,"o":39.15,"t":"2026-10-08T19:35:00Z","v":13496,"vw":39.217893},{"c":39.28,"h":39.305,"l":39.195,"n":735,"o":39.275,"t":"2026-10-08T19:40:00Z","v":22607,"vw":39.248171},{"c":39.51,"h":39.51,"l":39.27,"n":466,"o":39.285,"t":"2026-10-08T19:45:00Z","v":15209,"vw":39.401285},{"c":39.42,"h":39.61,"l":39.42,"n":854,"o":39.52,"t":"2026-10-08T19:50:00Z","v":32147,"vw":39.521407},{"c":39.5,"h":39.64,"l":39.44,"n":2307,"o":39.47,"t":"2026-10-08T19:55:00Z","v":111234,"vw":39.544959},{"c":39.53,"h":39.53,"l":39.53,"n":35,"o":39.53,"t":"2026-10-08T20:00:00Z","v":172217,"vw":39.53},{"c":39.54,"h":39.54,"l":39.54,"n":10,"o":39.54,"t":"2026-10-08T20:20:00Z","v":267,"vw":39.54},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-08T20:30:00Z","v":100,"vw":39.55},{"c":39.5112,"h":39.5112,"l":39.5,"n":6,"o":39.5,"t":"2026-10-08T20:40:00Z","v":310,"vw":39.5072},{"c":39.53,"h":39.53,"l":39.53,"n":3,"o":39.53,"t":"2026-10-08T20:45:00Z","v":511,"vw":39.53},{"c":39.4598,"h":39.55,"l":39.4598,"n":4,"o":39.55,"t":"2026-10-08T20:50:00Z","v":2421,"vw":39.47389},{"c":39.55,"h":39.55,"l":39.5236,"n":10,"o":39.5236,"t":"2026-10-08T21:05:00Z","v":467,"vw":39.543282},{"c":39.56,"h":39.56,"l":39.55,"n":7,"o":39.55,"t":"2026-10-08T21:10:00Z","v":339,"vw":39.556667},{"c":39.5,"h":39.5,"l":39.4,"n":4,"o":39.4,"t":"2026-10-08T21:15:00Z","v":8061,"vw":39.406948},{"c":39.51,"h":39.51,"l":39.5,"n":7,"o":39.5,"t":"2026-10-08T21:20:00Z","v":396,"vw":39.506667},{"c":39.39,"h":39.39,"l":39.39,"n":2,"o":39.39,"t":"2026-10-08T21:25:00Z","v":215,"vw":39.39},{"c":39.8853,"h":39.8853,"l":39.8853,"n":1,"o":39.8853,"t":"2026-10-08T21:30:00Z","v":100,"vw":39.8853},{"c":39.8697,"h":39.8697,"l":39.8697,"n":8,"o":39.8697,"t":"2026-10-08T21:40:00Z","v":223,"vw":39.8697},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-08T21:45:00Z","v":135,"vw":39.39},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-08T21:50:00Z","v":100,"vw":39.5},{"c":39.87,"h":39.87,"l":39.87,"n":7,"o":39.87,"t":"2026-10-08T21:55:00Z","v":369,"vw":39.87},{"c":39.57,"h":39.57,"l":39.57,"n":3,"o":39.57,"t":"2026-10-08T22:05:00Z","v":159,"vw":39.57},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-08T22:15:00Z","v":250,"vw":39.93},{"c":39.5,"h":39.79,"l":39.5,"n":17,"o":39.79,"t":"2026-10-08T22:25:00Z","v":1004,"vw":39.568116},{"c":39.6,"h":39.6,"l":39.6,"n":4,"o":39.6,"t":"2026-10-08T22:40:00Z","v":194,"vw":39.6},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-08T22:45:00Z","v":205,"vw":39.71},{"c":39.7897,"h":39.7897,"l":39.77,"n":7,"o":39.77,"t":"2026-10-08T22:50:00Z","v":263,"vw":39.77985},{"c":39.7897,"h":39.7897,"l":39.75,"n":8,"o":39.75,"t":"2026-10-08T23:00:00Z","v":310,"vw":39.76985},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-08T23:10:00Z","v":200,"vw":39.61},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-08T23:15:00Z","v":100,"vw":39.63},{"c":39.7768,"h":39.7768,"l":39.7768,"n":3,"o":39.7768,"t":"2026-10-08T23:25:00Z","v":151,"vw":39.7768},{"c":39.61,"h":39.61,"l":39.61,"n":4,"o":39.61,"t":"2026-10-08T23:30:00Z","v":383,"vw":39.61},{"c":39.6,"h":39.63,"l":39.6,"n":19,"o":39.63,"t":"2026-10-08T23:50:00Z","v":1119,"vw":39.622222},{"c":39.4,"h":39.48,"l":39.4,"n":11,"o":39.48,"t":"2026-10-08T23:55:00Z","v":1094,"vw":39.422941},{"c":40.5,"h":40.71,"l":40.12,"n":121,"o":40.3,"t":"2026-10-09T08:00:00Z","v":4237,"vw":40.47801},{"c":40.38,"h":40.38,"l":40.38,"n":5,"o":40.38,"t":"2026-10-09T08:05:00Z","v":246,"vw":40.38},{"c":40.5,"h":40.5,"l":40.5,"n":28,"o":40.5,"t":"2026-10-09T08:15:00Z","v":1001,"vw":40.5},{"c":40.65,"h":40.65,"l":40.61,"n":4,"o":40.61,"t":"2026-10-09T08:20:00Z","v":379,"vw":40.623201},{"c":40.79,"h":40.79,"l":40.78,"n":11,"o":40.78,"t":"2026-10-09T08:25:00Z","v":500,"vw":40.784475},{"c":40.83,"h":40.83,"l":40.77,"n":4,"o":40.77,"t":"2026-10-09T08:30:00Z","v":430,"vw":40.795714},{"c":40.7,"h":40.7,"l":40.7,"n":5,"o":40.7,"t":"2026-10-09T09:00:00Z","v":305,"vw":40.7},{"c":40.6,"h":40.6,"l":40.6,"n":9,"o":40.6,"t":"2026-10-09T09:15:00Z","v":349,"vw":40.6},{"c":40.65,"h":40.65,"l":40.65,"n":2,"o":40.65,"t":"2026-10-09T09:45:00Z","v":1463,"vw":40.65},{"c":40.79,"h":40.79,"l":40.79,"n":5,"o":40.79,"t":"2026-10-09T10:05:00Z","v":384,"vw":40.79},{"c":40.6,"h":40.6,"l":40.21,"n":12,"o":40.21,"t":"2026-10-09T10:40:00Z","v":352,"vw":40.33875},{"c":40.15,"h":40.51,"l":40.15,"n":26,"o":40.41,"t":"2026-10-09T11:00:00Z","v":1015,"vw":40.435613},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-09T11:05:00Z","v":239,"vw":40.5},{"c":40.12,"h":40.12,"l":40.12,"n":1,"o":40.12,"t":"2026-10-09T11:15:00Z","v":200,"vw":40.12},{"c":40.696,"h":40.696,"l":40.696,"n":2,"o":40.696,"t":"2026-10-09T11:20:00Z","v":101,"vw":40.696},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-09T11:25:00Z","v":100,"vw":40.7},{"c":40.7,"h":40.7775,"l":40.7,"n":6,"o":40.7775,"t":"2026-10-09T11:35:00Z","v":443,"vw":40.758125},{"c":40.5556,"h":40.5556,"l":40.5556,"n":1,"o":40.5556,"t":"2026-10-09T11:40:00Z","v":100,"vw":40.5556},{"c":40.6,"h":40.6,"l":40.59,"n":7,"o":40.59,"t":"2026-10-09T11:50:00Z","v":608,"vw":40.595927},{"c":40.75,"h":40.75,"l":40.75,"n":11,"o":40.75,"t":"2026-10-09T11:55:00Z","v":595,"vw":40.75},{"c":40.21,"h":40.68,"l":40.21,"n":21,"o":40.6446,"t":"2026-10-09T12:05:00Z","v":736,"vw":40.411022},{"c":40.6141,"h":40.6141,"l":40.6141,"n":3,"o":40.6141,"t":"2026-10-09T12:10:00Z","v":130,"vw":40.6141},{"c":40.31,"h":40.5,"l":40.31,"n":14,"o":40.5,"t":"2026-10-09T12:30:00Z","v":579,"vw":40.419081},{"c":40.36,"h":40.36,"l":40.35,"n":7,"o":40.36,"t":"2026-10-09T12:35:00Z","v":855,"vw":40.357287},{"c":40.18,"h":40.18,"l":40.18,"n":24,"o":40.18,"t":"2026-10-09T12:40:00Z","v":427,"vw":40.18},{"c":40.35,"h":40.35,"l":40.11,"n":8,"o":40.16,"t":"2026-10-09T12:45:00Z","v":589,"vw":40.204356},{"c":40.3,"h":40.3,"l":40.16,"n":20,"o":40.27,"t":"2026-10-09T12:50:00Z","v":15367,"vw":40.285603},{"c":40.35,"h":40.35,"l":40.2753,"n":22,"o":40.2753,"t":"2026-10-09T12:55:00Z","v":633,"vw":40.297681},{"c":40.69,"h":40.69,"l":40.6,"n":6,"o":40.6,"t":"2026-10-09T13:15:00Z","v":4521,"vw":40.68},{"c":40.6,"h":40.6234,"l":40.6,"n":5,"o":40.6234,"t":"2026-10-09T13:20:00Z","v":358,"vw":40.6156},{"c":40.21,"h":40.26,"l":40.21,"n":13,"o":40.26,"t":"2026-10-09T13:25:00Z","v":1804,"vw":40.25},{"c":39.8,"h":40.5,"l":39.72,"n":622,"o":40.24,"t":"2026-10-09T13:30:00Z","v":50980,"vw":40.101934},{"c":40.23,"h":40.29,"l":39.518,"n":343,"o":39.83,"t":"2026-10-09T13:35:00Z","v":40841,"vw":39.936266},{"c":39.45,"h":40.31,"l":39.4,"n":474,"o":40.205,"t":"2026-10-09T13:40:00Z","v":29429,"vw":39.917764},{"c":39.21,"h":39.5224,"l":39.21,"n":561,"o":39.52,"t":"2026-10-09T13:45:00Z","v":34701,"vw":39.360057},{"c":39.43,"h":39.6033,"l":39.2,"n":284,"o":39.41,"t":"2026-10-09T13:50:00Z","v":22147,"vw":39.398586},{"c":39.41,"h":39.61,"l":39.3,"n":232,"o":39.37,"t":"2026-10-09T13:55:00Z","v":14806,"vw":39.430206},{"c":39.58,"h":39.8,"l":39.41,"n":250,"o":39.41,"t":"2026-10-09T14:00:00Z","v":12447,"vw":39.623124},{"c":39.3,"h":39.665,"l":39.3,"n":419,"o":39.58,"t":"2026-10-09T14:05:00Z","v":25409,"vw":39.492328},{"c":39.355,"h":39.365,"l":39,"n":333,"o":39.35,"t":"2026-10-09T14:10:00Z","v":21977,"vw":39.149123},{"c":39.235,"h":39.28,"l":39.125,"n":169,"o":39.28,"t":"2026-10-09T14:15:00Z","v":6027,"vw":39.23539},{"c":39.5,"h":39.575,"l":39.14,"n":300,"o":39.235,"t":"2026-10-09T14:20:00Z","v":19509,"vw":39.355162},{"c":39.65,"h":39.65,"l":39.5,"n":352,"o":39.52,"t":"2026-10-09T14:25:00Z","v":16959,"vw":39.560052},{"c":39.68,"h":39.765,"l":39.58,"n":222,"o":39.585,"t":"2026-10-09T14:30:00Z","v":8783,"vw":39.690868},{"c":39.67,"h":39.76,"l":39.6101,"n":283,"o":39.76,"t":"2026-10-09T14:35:00Z","v":16703,"vw":39.686178},{"c":39.725,"h":39.725,"l":39.605,"n":331,"o":39.63,"t":"2026-10-09T14:40:00Z","v":9235,"vw":39.653784},{"c":39.57,"h":39.8,"l":39.57,"n":216,"o":39.725,"t":"2026-10-09T14:45:00Z","v":6856,"vw":39.698288},{"c":40.07,"h":40.08,"l":39.69,"n":283,"o":39.69,"t":"2026-10-09T14:50:00Z","v":20242,"vw":39.998086},{"c":40.0714,"h":40.41,"l":40.0714,"n":316,"o":40.09,"t":"2026-10-09T14:55:00Z","v":19710,"vw":40.237243},{"c":40.43,"h":40.49,"l":40.1436,"n":578,"o":40.15,"t":"2026-10-09T15:00:00Z","v":23822,"vw":40.397268},{"c":40.16,"h":40.42,"l":39.99,"n":312,"o":40.42,"t":"2026-10-09T15:05:00Z","v":15321,"vw":40.205184},{"c":40.3,"h":40.31,"l":40.145,"n":176,"o":40.1665,"t":"2026-10-09T15:10:00Z","v":4168,"vw":40.231431},{"c":40.305,"h":40.37,"l":40.18,"n":198,"o":40.18,"t":"2026-10-09T15:15:00Z","v":8913,"vw":40.290204},{"c":40.2,"h":40.31,"l":40.1524,"n":203,"o":40.27,"t":"2026-10-09T15:20:00Z","v":9429,"vw":40.245193},{"c":39.845,"h":40.23,"l":39.845,"n":230,"o":40.22,"t":"2026-10-09T15:25:00Z","v":9525,"vw":40.052332},{"c":39.8,"h":39.92,"l":39.775,"n":182,"o":39.825,"t":"2026-10-09T15:30:00Z","v":14218,"vw":39.873066},{"c":39.95,"h":39.95,"l":39.8,"n":181,"o":39.88,"t":"2026-10-09T15:35:00Z","v":13870,"vw":39.852531},{"c":39.765,"h":39.91,"l":39.74,"n":326,"o":39.9,"t":"2026-10-09T15:40:00Z","v":12537,"vw":39.82216},{"c":39.84,"h":39.86,"l":39.79,"n":130,"o":39.79,"t":"2026-10-09T15:45:00Z","v":3885,"vw":39.819618},{"c":39.73,"h":39.84,"l":39.73,"n":185,"o":39.805,"t":"2026-10-09T15:50:00Z","v":8213,"vw":39.791241},{"c":39.6,"h":39.75,"l":39.6,"n":204,"o":39.705,"t":"2026-10-09T15:55:00Z","v":13565,"vw":39.663058},{"c":39.71,"h":39.775,"l":39.54,"n":319,"o":39.56,"t":"2026-10-09T16:00:00Z","v":15454,"vw":39.690754},{"c":39.58,"h":39.735,"l":39.5316,"n":283,"o":39.67,"t":"2026-10-09T16:05:00Z","v":10184,"vw":39.689041},{"c":39.6241,"h":39.685,"l":39.61,"n":184,"o":39.61,"t":"2026-10-09T16:10:00Z","v":6330,"vw":39.64061},{"c":39.62,"h":39.68,"l":39.62,"n":155,"o":39.64,"t":"2026-10-09T16:15:00Z","v":5922,"vw":39.653634},{"c":39.6726,"h":39.7,"l":39.58,"n":249,"o":39.64,"t":"2026-10-09T16:20:00Z","v":8583,"vw":39.632531},{"c":39.75,"h":39.75,"l":39.65,"n":173,"o":39.66,"t":"2026-10-09T16:25:00Z","v":4226,"vw":39.67856},{"c":39.78,"h":39.8,"l":39.7001,"n":134,"o":39.7001,"t":"2026-10-09T16:30:00Z","v":4223,"vw":39.770911},{"c":39.885,"h":39.98,"l":39.73,"n":460,"o":39.73,"t":"2026-10-09T16:35:00Z","v":27846,"vw":39.908886},{"c":39.89,"h":39.98,"l":39.84,"n":278,"o":39.885,"t":"2026-10-09T16:40:00Z","v":17632,"vw":39.924126},{"c":39.908,"h":39.94,"l":39.84,"n":203,"o":39.895,"t":"2026-10-09T16:45:00Z","v":7656,"vw":39.892303},{"c":39.87,"h":39.95,"l":39.87,"n":166,"o":39.89,"t":"2026-10-09T16:50:00Z","v":6515,"vw":39.901053},{"c":39.83,"h":39.875,"l":39.83,"n":144,"o":39.86,"t":"2026-10-09T16:55:00Z","v":4080,"vw":39.845708},{"c":39.71,"h":39.83,"l":39.69,"n":308,"o":39.81,"t":"2026-10-09T17:00:00Z","v":17956,"vw":39.724853},{"c":39.7,"h":39.75,"l":39.67,"n":88,"o":39.72,"t":"2026-10-09T17:05:00Z","v":4939,"vw":39.704462},{"c":39.77,"h":39.81,"l":39.73,"n":124,"o":39.73,"t":"2026-10-09T17:10:00Z","v":4456,"vw":39.766677},{"c":39.805,"h":39.805,"l":39.72,"n":162,"o":39.75,"t":"2026-10-09T17:15:00Z","v":5630,"vw":39.755168},{"c":39.715,"h":39.79,"l":39.69,"n":193,"o":39.78,"t":"2026-10-09T17:20:00Z","v":6748,"vw":39.745724},{"c":39.6621,"h":39.72,"l":39.65,"n":159,"o":39.72,"t":"2026-10-09T17:25:00Z","v":4266,"vw":39.680716},{"c":39.7,"h":39.73,"l":39.63,"n":361,"o":39.66,"t":"2026-10-09T17:30:00Z","v":13817,"vw":39.684051},{"c":39.69,"h":39.75,"l":39.68,"n":116,"o":39.72,"t":"2026-10-09T17:35:00Z","v":3236,"vw":39.711182},{"c":39.78,"h":39.82,"l":39.69,"n":151,"o":39.69,"t":"2026-10-09T17:40:00Z","v":6918,"vw":39.774359},{"c":39.88,"h":39.885,"l":39.75,"n":243,"o":39.76,"t":"2026-10-09T17:45:00Z","v":6880,"vw":39.812396},{"c":40.05,"h":40.05,"l":39.87,"n":159,"o":39.89,"t":"2026-10-09T17:50:00Z","v":13887,"vw":39.971981},{"c":40.06,"h":40.14,"l":40.03,"n":245,"o":40.0733,"t":"2026-10-09T17:55:00Z","v":9553,"vw":40.088438},{"c":40.07,"h":40.14,"l":40.025,"n":275,"o":40.04,"t":"2026-10-09T18:00:00Z","v":12062,"vw":40.07773},{"c":40.11,"h":40.17,"l":40.05,"n":218,"o":40.08,"t":"2026-10-09T18:05:00Z","v":12192,"vw":40.075615},{"c":40.15,"h":40.15,"l":40.05,"n":173,"o":40.11,"t":"2026-10-09T18:10:00Z","v":6825,"vw":40.116736},{"c":40.0645,"h":40.1419,"l":40.0645,"n":152,"o":40.1393,"t":"2026-10-09T18:15:00Z","v":7727,"vw":40.123327},{"c":40.0638,"h":40.1012,"l":40.0638,"n":132,"o":40.1,"t":"2026-10-09T18:20:00Z","v":3129,"vw":40.088325},{"c":39.91,"h":40.08,"l":39.91,"n":229,"o":40.06,"t":"2026-10-09T18:25:00Z","v":9709,"vw":40.014822},{"c":39.91,"h":39.9429,"l":39.905,"n":198,"o":39.92,"t":"2026-10-09T18:30:00Z","v":5586,"vw":39.92482},{"c":39.92,"h":39.93,"l":39.8601,"n":138,"o":39.9,"t":"2026-10-09T18:35:00Z","v":6575,"vw":39.897513},{"c":39.93,"h":39.995,"l":39.91,"n":252,"o":39.93,"t":"2026-10-09T18:40:00Z","v":8890,"vw":39.94168},{"c":40.1,"h":40.1,"l":39.94,"n":317,"o":39.94,"t":"2026-10-09T18:45:00Z","v":12482,"vw":40.002533},{"c":40.06,"h":40.1751,"l":40.05,"n":219,"o":40.1,"t":"2026-10-09T18:50:00Z","v":9068,"vw":40.112893},{"c":39.97,"h":40.06,"l":39.915,"n":245,"o":40.055,"t":"2026-10-09T18:55:00Z","v":9666,"vw":40.006724},{"c":39.9739,"h":40,"l":39.93,"n":146,"o":39.975,"t":"2026-10-09T19:00:00Z","v":4924,"vw":39.959751},{"c":39.935,"h":39.97,"l":39.835,"n":266,"o":39.97,"t":"2026-10-09T19:05:00Z","v":11500,"vw":39.912291},{"c":40.035,"h":40.05,"l":39.944,"n":246,"o":39.944,"t":"2026-10-09T19:10:00Z","v":13833,"vw":40.018239},{"c":40.07,"h":40.07,"l":39.995,"n":143,"o":40.01,"t":"2026-10-09T19:15:00Z","v":5291,"vw":40.013991},{"c":40.195,"h":40.25,"l":40.12,"n":262,"o":40.12,"t":"2026-10-09T19:20:00Z","v":8761,"vw":40.172328},{"c":40.12,"h":40.2,"l":40.12,"n":191,"o":40.16,"t":"2026-10-09T19:25:00Z","v":6932,"vw":40.158478},{"c":40.0383,"h":40.14,"l":40.01,"n":438,"o":40.14,"t":"2026-10-09T19:30:00Z","v":15749,"vw":40.069774},{"c":39.915,"h":40.035,"l":39.89,"n":241,"o":40.023,"t":"2026-10-09T19:35:00Z","v":13350,"vw":39.982561},{"c":40,"h":40.03,"l":39.91,"n":421,"o":39.915,"t":"2026-10-09T19:40:00Z","v":21182,"vw":39.987705},{"c":39.97,"h":40.0332,"l":39.92,"n":368,"o":40.02,"t":"2026-10-09T19:45:00Z","v":13281,"vw":39.977866},{"c":39.99,"h":40.02,"l":39.86,"n":623,"o":40.0053,"t":"2026-10-09T19:50:00Z","v":38072,"vw":39.929468},{"c":39.9,"h":40.03,"l":39.84,"n":2080,"o":39.98,"t":"2026-10-09T19:55:00Z","v":111851,"vw":39.891714},{"c":39.9,"h":39.9,"l":39.88,"n":43,"o":39.88,"t":"2026-10-09T20:00:00Z","v":103430,"vw":39.899966},{"c":39.9,"h":39.9,"l":39.9,"n":3,"o":39.9,"t":"2026-10-09T20:20:00Z","v":1119,"vw":39.9},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-09T20:40:00Z","v":262,"vw":39.9},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-09T21:00:00Z","v":100,"vw":39.9},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-09T21:55:00Z","v":100,"vw":40.2},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-09T22:15:00Z","v":100,"vw":39.4},{"c":39.85,"h":39.85,"l":39.85,"n":2,"o":39.85,"t":"2026-10-09T23:25:00Z","v":250,"vw":39.85},{"c":39.74,"h":40,"l":39.51,"n":114,"o":39.9,"t":"2026-10-12T08:00:00Z","v":5660,"vw":39.654944},{"c":39.66,"h":39.66,"l":39.66,"n":10,"o":39.66,"t":"2026-10-12T08:10:00Z","v":506,"vw":39.66},{"c":39.71,"h":39.71,"l":39.71,"n":2,"o":39.71,"t":"2026-10-12T08:15:00Z","v":321,"vw":39.71},{"c":39.65,"h":39.71,"l":39.65,"n":4,"o":39.71,"t":"2026-10-12T08:25:00Z","v":412,"vw":39.68005},{"c":39.51,"h":39.51,"l":39.51,"n":7,"o":39.51,"t":"2026-10-12T08:35:00Z","v":240,"vw":39.51},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-12T08:50:00Z","v":155,"vw":39.5},{"c":39.5,"h":39.5,"l":39.5,"n":4,"o":39.5,"t":"2026-10-12T09:05:00Z","v":274,"vw":39.5},{"c":39.25,"h":39.4,"l":39.25,"n":3,"o":39.4,"t":"2026-10-12T10:25:00Z","v":500,"vw":39.312791},{"c":39.5,"h":39.5,"l":39.5,"n":20,"o":39.5,"t":"2026-10-12T11:00:00Z","v":472,"vw":39.5},{"c":39.4,"h":39.4,"l":39.26,"n":8,"o":39.26,"t":"2026-10-12T11:05:00Z","v":455,"vw":39.306667},{"c":39.315,"h":39.315,"l":39.26,"n":8,"o":39.26,"t":"2026-10-12T11:10:00Z","v":507,"vw":39.275288},{"c":39.32,"h":39.32,"l":39.32,"n":2,"o":39.32,"t":"2026-10-12T11:35:00Z","v":1707,"vw":39.32},{"c":39.3502,"h":39.3502,"l":39.3502,"n":4,"o":39.3502,"t":"2026-10-12T11:45:00Z","v":297,"vw":39.3502},{"c":39.343,"h":39.343,"l":39.343,"n":2,"o":39.343,"t":"2026-10-12T11:50:00Z","v":112,"vw":39.343},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-12T12:00:00Z","v":250,"vw":39.35},{"c":39.33,"h":39.33,"l":39.31,"n":9,"o":39.31,"t":"2026-10-12T12:10:00Z","v":598,"vw":39.323548},{"c":39.4,"h":39.4,"l":39.4,"n":2,"o":39.4,"t":"2026-10-12T12:15:00Z","v":101,"vw":39.4},{"c":39.25,"h":39.35,"l":39.25,"n":15,"o":39.35,"t":"2026-10-12T12:20:00Z","v":1068,"vw":39.314059},{"c":39.3999,"h":39.3999,"l":39.3999,"n":3,"o":39.3999,"t":"2026-10-12T12:25:00Z","v":297,"vw":39.3999},{"c":39.25,"h":39.25,"l":39.25,"n":6,"o":39.25,"t":"2026-10-12T12:30:00Z","v":164,"vw":39.25},{"c":39.2,"h":39.21,"l":39.2,"n":6,"o":39.21,"t":"2026-10-12T12:45:00Z","v":716,"vw":39.206748},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-12T13:00:00Z","v":400,"vw":39.11},{"c":39.25,"h":39.37,"l":39.25,"n":12,"o":39.37,"t":"2026-10-12T13:05:00Z","v":1233,"vw":39.326184},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-12T13:15:00Z","v":111,"vw":39.4},{"c":39.1243,"h":39.1243,"l":39.1243,"n":2,"o":39.1243,"t":"2026-10-12T13:25:00Z","v":101,"vw":39.1243},{"c":38.36,"h":39.2,"l":38.11,"n":1312,"o":39.2,"t":"2026-10-12T13:30:00Z","v":90507,"vw":38.700374},{"c":38.555,"h":38.555,"l":38.0001,"n":648,"o":38.2,"t":"2026-10-12T13:35:00Z","v":53755,"vw":38.222555},{"c":37.98,"h":38.68,"l":37.8801,"n":787,"o":38.55,"t":"2026-10-12T13:40:00Z","v":58307,"vw":38.075134},{"c":37.945,"h":38.27,"l":37.9268,"n":785,"o":38.03,"t":"2026-10-12T13:45:00Z","v":69879,"vw":38.091902},{"c":37.9238,"h":38.1498,"l":37.9,"n":620,"o":37.945,"t":"2026-10-12T13:50:00Z","v":46229,"vw":38.016439},{"c":38.055,"h":38.1297,"l":37.9,"n":438,"o":37.98,"t":"2026-10-12T13:55:00Z","v":33723,"vw":38.00372},{"c":37.8851,"h":38.15,"l":37.81,"n":509,"o":38.01,"t":"2026-10-12T14:00:00Z","v":42778,"vw":37.973273},{"c":37.425,"h":37.9,"l":37.38,"n":1413,"o":37.89,"t":"2026-10-12T14:05:00Z","v":138442,"vw":37.643625},{"c":37.82,"h":37.88,"l":37.344,"n":558,"o":37.42,"t":"2026-10-12T14:10:00Z","v":41507,"vw":37.692965},{"c":37.78,"h":37.9099,"l":37.68,"n":446,"o":37.84,"t":"2026-10-12T14:15:00Z","v":30353,"vw":37.768407},{"c":37.85,"h":37.92,"l":37.78,"n":335,"o":37.85,"t":"2026-10-12T14:20:00Z","v":15195,"vw":37.838296},{"c":37.715,"h":37.89,"l":37.7,"n":281,"o":37.84,"t":"2026-10-12T14:25:00Z","v":12749,"vw":37.778163},{"c":37.6908,"h":37.7404,"l":37.64,"n":242,"o":37.7404,"t":"2026-10-12T14:30:00Z","v":11654,"vw":37.695772},{"c":37.905,"h":37.989,"l":37.6999,"n":356,"o":37.7,"t":"2026-10-12T14:35:00Z","v":31068,"vw":37.843071},{"c":38.08,"h":38.26,"l":37.87,"n":363,"o":37.9,"t":"2026-10-12T14:40:00Z","v":19500,"vw":38.093719},{"c":37.925,"h":38.05,"l":37.92,"n":233,"o":38.045,"t":"2026-10-12T14:45:00Z","v":21325,"vw":37.99261},{"c":37.9891,"h":38.03,"l":37.9,"n":365,"o":37.9,"t":"2026-10-12T14:50:00Z","v":15145,"vw":37.982785},{"c":37.925,"h":38.08,"l":37.925,"n":319,"o":38.08,"t":"2026-10-12T14:55:00Z","v":23691,"vw":38.011996},{"c":37.805,"h":37.925,"l":37.74,"n":385,"o":37.925,"t":"2026-10-12T15:00:00Z","v":24331,"vw":37.831971},{"c":37.72,"h":37.85,"l":37.72,"n":210,"o":37.79,"t":"2026-10-12T15:05:00Z","v":9130,"vw":37.807479},{"c":37.655,"h":37.71,"l":37.6,"n":228,"o":37.67,"t":"2026-10-12T15:10:00Z","v":8179,"vw":37.671277},{"c":37.47,"h":37.66,"l":37.4425,"n":438,"o":37.63,"t":"2026-10-12T15:15:00Z","v":29449,"vw":37.55804},{"c":37.4058,"h":37.57,"l":37.4058,"n":403,"o":37.4788,"t":"2026-10-12T15:20:00Z","v":32337,"vw":37.484682},{"c":37.265,"h":37.43,"l":37.215,"n":429,"o":37.4,"t":"2026-10-12T15:25:00Z","v":35891,"vw":37.31474},{"c":37.4001,"h":37.41,"l":37.15,"n":712,"o":37.3,"t":"2026-10-12T15:30:00Z","v":34954,"vw":37.244724},{"c":37.5888,"h":37.605,"l":37.455,"n":311,"o":37.471,"t":"2026-10-12T15:35:00Z","v":13234,"vw":37.514297},{"c":37.56,"h":37.6,"l":37.5,"n":280,"o":37.55,"t":"2026-10-12T15:40:00Z","v":10739,"vw":37.537431},{"c":37.655,"h":37.655,"l":37.57,"n":268,"o":37.57,"t":"2026-10-12T15:45:00Z","v":12307,"vw":37.617212},{"c":37.65,"h":37.71,"l":37.61,"n":225,"o":37.65,"t":"2026-10-12T15:50:00Z","v":12029,"vw":37.652717},{"c":37.665,"h":37.7999,"l":37.65,"n":260,"o":37.65,"t":"2026-10-12T15:55:00Z","v":19142,"vw":37.746295},{"c":37.76,"h":37.76,"l":37.57,"n":276,"o":37.66,"t":"2026-10-12T16:00:00Z","v":15650,"vw":37.633124},{"c":37.67,"h":37.825,"l":37.63,"n":247,"o":37.8,"t":"2026-10-12T16:05:00Z","v":14052,"vw":37.759099},{"c":37.535,"h":37.68,"l":37.535,"n":306,"o":37.63,"t":"2026-10-12T16:10:00Z","v":21883,"vw":37.601526},{"c":37.54,"h":37.58,"l":37.455,"n":385,"o":37.535,"t":"2026-10-12T16:15:00Z","v":26374,"vw":37.529358},{"c":37.42,"h":37.58,"l":37.42,"n":183,"o":37.5651,"t":"2026-10-12T16:20:00Z","v":10907,"vw":37.519181},{"c":37.42,"h":37.5299,"l":37.41,"n":176,"o":37.4196,"t":"2026-10-12T16:25:00Z","v":7232,"vw":37.463396},{"c":37.47,"h":37.55,"l":37.45,"n":158,"o":37.45,"t":"2026-10-12T16:30:00Z","v":7095,"vw":37.48479},{"c":37.4,"h":37.49,"l":37.4,"n":231,"o":37.485,"t":"2026-10-12T16:35:00Z","v":6299,"vw":37.429431},{"c":37.3701,"h":37.4395,"l":37.3101,"n":243,"o":37.42,"t":"2026-10-12T16:40:00Z","v":5823,"vw":37.372961},{"c":37.355,"h":37.44,"l":37.31,"n":265,"o":37.365,"t":"2026-10-12T16:45:00Z","v":11743,"vw":37.368327},{"c":37.2566,"h":37.34,"l":37.2,"n":320,"o":37.34,"t":"2026-10-12T16:50:00Z","v":12428,"vw":37.272693},{"c":37.22,"h":37.26,"l":37.22,"n":230,"o":37.25,"t":"2026-10-12T16:55:00Z","v":9297,"vw":37.247184},{"c":37.295,"h":37.34,"l":37.175,"n":302,"o":37.2101,"t":"2026-10-12T17:00:00Z","v":13991,"vw":37.240816},{"c":37.295,"h":37.3969,"l":37.2681,"n":150,"o":37.295,"t":"2026-10-12T17:05:00Z","v":7197,"vw":37.330606},{"c":37.32,"h":37.335,"l":37.3,"n":136,"o":37.3,"t":"2026-10-12T17:10:00Z","v":5251,"vw":37.323067},{"c":37.28,"h":37.34,"l":37.245,"n":138,"o":37.34,"t":"2026-10-12T17:15:00Z","v":8352,"vw":37.286013},{"c":37.36,"h":37.3799,"l":37.31,"n":305,"o":37.32,"t":"2026-10-12T17:20:00Z","v":11070,"vw":37.344443},{"c":37.23,"h":37.35,"l":37.22,"n":269,"o":37.35,"t":"2026-10-12T17:25:00Z","v":12179,"vw":37.274256},{"c":37.24,"h":37.26,"l":37.22,"n":232,"o":37.25,"t":"2026-10-12T17:30:00Z","v":7175,"vw":37.244873},{"c":37.18,"h":37.22,"l":37.11,"n":289,"o":37.22,"t":"2026-10-12T17:35:00Z","v":19269,"vw":37.158529},{"c":37.1235,"h":37.21,"l":37.09,"n":214,"o":37.21,"t":"2026-10-12T17:40:00Z","v":8916,"vw":37.152642},{"c":37.175,"h":37.19,"l":37.07,"n":233,"o":37.09,"t":"2026-10-12T17:45:00Z","v":10324,"vw":37.131006},{"c":37.17,"h":37.2,"l":37.14,"n":180,"o":37.175,"t":"2026-10-12T17:50:00Z","v":8987,"vw":37.182127},{"c":37.16,"h":37.2,"l":37.1409,"n":245,"o":37.175,"t":"2026-10-12T17:55:00Z","v":9229,"vw":37.166253},{"c":37.15,"h":37.1998,"l":37.1385,"n":180,"o":37.17,"t":"2026-10-12T18:00:00Z","v":8355,"vw":37.165059},{"c":37.135,"h":37.16,"l":37.12,"n":155,"o":37.16,"t":"2026-10-12T18:05:00Z","v":4035,"vw":37.149154},{"c":37.11,"h":37.16,"l":37.11,"n":320,"o":37.12,"t":"2026-10-12T18:10:00Z","v":6996,"vw":37.139651},{"c":37.175,"h":37.18,"l":37.09,"n":222,"o":37.1156,"t":"2026-10-12T18:15:00Z","v":13579,"vw":37.128909},{"c":37.25,"h":37.25,"l":37.135,"n":447,"o":37.16,"t":"2026-10-12T18:20:00Z","v":20234,"vw":37.204567},{"c":37.305,"h":37.36,"l":37.24,"n":351,"o":37.245,"t":"2026-10-12T18:25:00Z","v":24513,"vw":37.275427},{"c":37.3,"h":37.305,"l":37.215,"n":310,"o":37.305,"t":"2026-10-12T18:30:00Z","v":9201,"vw":37.255959},{"c":37.14,"h":37.3395,"l":37.12,"n":213,"o":37.3026,"t":"2026-10-12T18:35:00Z","v":14833,"vw":37.187812},{"c":37.15,"h":37.1794,"l":37.14,"n":205,"o":37.14,"t":"2026-10-12T18:40:00Z","v":5483,"vw":37.148774},{"c":37.195,"h":37.2299,"l":37.16,"n":218,"o":37.16,"t":"2026-10-12T18:45:00Z","v":7047,"vw":37.200132},{"c":37.2,"h":37.23,"l":37.17,"n":245,"o":37.22,"t":"2026-10-12T18:50:00Z","v":10285,"vw":37.200088},{"c":37.21,"h":37.23,"l":37.1817,"n":227,"o":37.2,"t":"2026-10-12T18:55:00Z","v":8065,"vw":37.199835},{"c":37.24,"h":37.26,"l":37.18,"n":291,"o":37.21,"t":"2026-10-12T19:00:00Z","v":11553,"vw":37.222654},{"c":37.17,"h":37.25,"l":37.17,"n":234,"o":37.24,"t":"2026-10-12T19:05:00Z","v":9070,"vw":37.203974},{"c":37.18,"h":37.2,"l":37.15,"n":280,"o":37.2,"t":"2026-10-12T19:10:00Z","v":10232,"vw":37.167884},{"c":37.2,"h":37.23,"l":37.15,"n":301,"o":37.2,"t":"2026-10-12T19:15:00Z","v":13156,"vw":37.175771},{"c":37.205,"h":37.21,"l":37.165,"n":257,"o":37.205,"t":"2026-10-12T19:20:00Z","v":10008,"vw":37.185929},{"c":37.1,"h":37.22,"l":37.09,"n":518,"o":37.22,"t":"2026-10-12T19:25:00Z","v":21374,"vw":37.163154},{"c":37.31,"h":37.31,"l":37.091,"n":455,"o":37.1,"t":"2026-10-12T19:30:00Z","v":20788,"vw":37.171489},{"c":37.31,"h":37.35,"l":37.3,"n":343,"o":37.33,"t":"2026-10-12T19:35:00Z","v":14892,"vw":37.326928},{"c":37.31,"h":37.36,"l":37.12,"n":693,"o":37.31,"t":"2026-10-12T19:40:00Z","v":32198,"vw":37.265233},{"c":37.27,"h":37.32,"l":37.21,"n":503,"o":37.305,"t":"2026-10-12T19:45:00Z","v":20166,"vw":37.269199},{"c":37.27,"h":37.35,"l":37.25,"n":667,"o":37.29,"t":"2026-10-12T19:50:00Z","v":30376,"vw":37.293737},{"c":37.25,"h":37.32,"l":37.2378,"n":2200,"o":37.28,"t":"2026-10-12T19:55:00Z","v":126271,"vw":37.267881},{"c":37.2,"h":37.27,"l":37.2,"n":47,"o":37.27,"t":"2026-10-12T20:00:00Z","v":136134,"vw":37.269285},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-12T20:10:00Z","v":500,"vw":37.25},{"c":37.1,"h":37.35,"l":37.1,"n":10,"o":37.35,"t":"2026-10-12T20:20:00Z","v":656,"vw":37.187605},{"c":37.3317,"h":37.3317,"l":37.1416,"n":2,"o":37.1416,"t":"2026-10-12T20:30:00Z","v":800,"vw":37.165363},{"c":37.27,"h":37.27,"l":37.27,"n":2,"o":37.27,"t":"2026-10-12T20:35:00Z","v":299,"vw":37.27},{"c":37.2155,"h":37.2155,"l":37.2018,"n":6,"o":37.2018,"t":"2026-10-12T20:50:00Z","v":500,"vw":37.212456},{"c":37.27,"h":37.27,"l":37.2197,"n":3,"o":37.2197,"t":"2026-10-12T21:00:00Z","v":355,"vw":37.248443},{"c":37.2,"h":37.3,"l":37.2,"n":4,"o":37.3,"t":"2026-10-12T21:10:00Z","v":302,"vw":37.25},{"c":37.2,"h":37.2,"l":37.2,"n":11,"o":37.2,"t":"2026-10-12T21:20:00Z","v":169,"vw":37.2},{"c":37.205,"h":37.205,"l":37.2,"n":3,"o":37.2,"t":"2026-10-12T21:30:00Z","v":297,"vw":37.2025},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-12T21:50:00Z","v":100,"vw":37.24},{"c":37.288,"h":37.288,"l":37.288,"n":1,"o":37.288,"t":"2026-10-12T22:20:00Z","v":200,"vw":37.288},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-12T22:25:00Z","v":100,"vw":37.25},{"c":37.1294,"h":37.1294,"l":37.1294,"n":3,"o":37.1294,"t":"2026-10-12T22:55:00Z","v":113,"vw":37.1294},{"c":37.13,"h":37.13,"l":37.13,"n":1,"o":37.13,"t":"2026-10-12T23:10:00Z","v":101,"vw":37.13},{"c":37.05,"h":37.1,"l":37.04,"n":26,"o":37.1,"t":"2026-10-12T23:15:00Z","v":939,"vw":37.068992},{"c":36.94,"h":37,"l":36.94,"n":66,"o":37,"t":"2026-10-12T23:20:00Z","v":2140,"vw":36.991207},{"c":36.86,"h":36.9,"l":36.77,"n":31,"o":36.9,"t":"2026-10-12T23:25:00Z","v":5204,"vw":36.787479},{"c":36.761,"h":36.78,"l":36.73,"n":76,"o":36.78,"t":"2026-10-12T23:30:00Z","v":5716,"vw":36.762155},{"c":36.5,"h":36.75,"l":36.5,"n":88,"o":36.74,"t":"2026-10-12T23:35:00Z","v":7303,"vw":36.587509},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-12T23:40:00Z","v":350,"vw":36.55},{"c":36.6,"h":36.6,"l":36.6,"n":4,"o":36.6,"t":"2026-10-12T23:45:00Z","v":456,"vw":36.6},{"c":37,"h":37,"l":36.56,"n":3,"o":36.56,"t":"2026-10-12T23:50:00Z","v":1630,"vw":36.593846},{"c":36.91,"h":36.91,"l":36.91,"n":8,"o":36.91,"t":"2026-10-12T23:55:00Z","v":257,"vw":36.91},{"c":36.5,"h":36.8,"l":36.4,"n":135,"o":36.5,"t":"2026-10-13T08:00:00Z","v":3849,"vw":36.594391},{"c":36.71,"h":36.71,"l":36.71,"n":12,"o":36.71,"t":"2026-10-13T08:05:00Z","v":283,"vw":36.71},{"c":36.8,"h":36.8,"l":36.8,"n":7,"o":36.8,"t":"2026-10-13T08:10:00Z","v":752,"vw":36.8},{"c":37,"h":37.02,"l":37,"n":6,"o":37.02,"t":"2026-10-13T08:50:00Z","v":329,"vw":37.01},{"c":36.97,"h":36.97,"l":36.97,"n":3,"o":36.97,"t":"2026-10-13T09:25:00Z","v":120,"vw":36.97},{"c":36.83,"h":36.83,"l":36.83,"n":11,"o":36.83,"t":"2026-10-13T09:45:00Z","v":765,"vw":36.83},{"c":36.83,"h":36.83,"l":36.83,"n":4,"o":36.83,"t":"2026-10-13T10:20:00Z","v":132,"vw":36.83},{"c":36.84,"h":36.84,"l":36.84,"n":4,"o":36.84,"t":"2026-10-13T10:25:00Z","v":109,"vw":36.84},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-13T10:45:00Z","v":205,"vw":36.75},{"c":36.65,"h":36.65,"l":36.64,"n":14,"o":36.65,"t":"2026-10-13T10:50:00Z","v":909,"vw":36.648308},{"c":36.56,"h":36.56,"l":36.51,"n":6,"o":36.51,"t":"2026-10-13T10:55:00Z","v":750,"vw":36.550897},{"c":36.29,"h":36.5,"l":36.29,"n":32,"o":36.49,"t":"2026-10-13T11:05:00Z","v":1227,"vw":36.430303},{"c":36.5,"h":36.5,"l":36.5,"n":5,"o":36.5,"t":"2026-10-13T11:15:00Z","v":225,"vw":36.5},{"c":36.458,"h":36.48,"l":36.458,"n":2,"o":36.48,"t":"2026-10-13T11:30:00Z","v":200,"vw":36.469},{"c":36.48,"h":36.48,"l":36.47,"n":4,"o":36.47,"t":"2026-10-13T11:35:00Z","v":213,"vw":36.475},{"c":36.53,"h":36.53,"l":36.48,"n":2,"o":36.48,"t":"2026-10-13T11:40:00Z","v":950,"vw":36.485263},{"c":36.5,"h":36.5,"l":36.4,"n":3,"o":36.4,"t":"2026-10-13T11:45:00Z","v":558,"vw":36.454545},{"c":36.49,"h":36.5,"l":36.49,"n":5,"o":36.5,"t":"2026-10-13T11:50:00Z","v":357,"vw":36.496226},{"c":36.4,"h":36.4,"l":36.4,"n":10,"o":36.4,"t":"2026-10-13T11:55:00Z","v":189,"vw":36.4},{"c":36.3017,"h":36.3017,"l":36.3017,"n":3,"o":36.3017,"t":"2026-10-13T12:05:00Z","v":507,"vw":36.3017},{"c":36.28,"h":36.41,"l":36.28,"n":17,"o":36.41,"t":"2026-10-13T12:10:00Z","v":614,"vw":36.31357},{"c":36.28,"h":36.28,"l":36.28,"n":7,"o":36.28,"t":"2026-10-13T12:15:00Z","v":570,"vw":36.28},{"c":36.34,"h":36.34,"l":36.34,"n":4,"o":36.34,"t":"2026-10-13T12:25:00Z","v":192,"vw":36.34},{"c":36.31,"h":36.31,"l":36.2338,"n":6,"o":36.2338,"t":"2026-10-13T12:30:00Z","v":1142,"vw":36.2674},{"c":36.16,"h":36.36,"l":36.16,"n":24,"o":36.24,"t":"2026-10-13T12:35:00Z","v":932,"vw":36.235169},{"c":36.2,"h":36.2279,"l":36.2,"n":21,"o":36.22,"t":"2026-10-13T12:40:00Z","v":1798,"vw":36.223295},{"c":36.13,"h":36.21,"l":36.13,"n":30,"o":36.21,"t":"2026-10-13T12:45:00Z","v":1922,"vw":36.183638},{"c":36.25,"h":36.25,"l":36.2,"n":5,"o":36.2,"t":"2026-10-13T12:50:00Z","v":828,"vw":36.2375},{"c":36.27,"h":36.27,"l":36.27,"n":4,"o":36.27,"t":"2026-10-13T12:55:00Z","v":190,"vw":36.27},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-13T13:00:00Z","v":120,"vw":36.1},{"c":36.13,"h":36.13,"l":36.1,"n":15,"o":36.1,"t":"2026-10-13T13:05:00Z","v":512,"vw":36.113953},{"c":36.13,"h":36.29,"l":36.13,"n":9,"o":36.29,"t":"2026-10-13T13:10:00Z","v":1501,"vw":36.162},{"c":36.05,"h":36.1,"l":36.05,"n":27,"o":36.1,"t":"2026-10-13T13:20:00Z","v":699,"vw":36.075859},{"c":36,"h":36.09,"l":35.75,"n":124,"o":36,"t":"2026-10-13T13:25:00Z","v":6794,"vw":35.955075},{"c":35.85,"h":36.04,"l":35.5,"n":1167,"o":36.02,"t":"2026-10-13T13:30:00Z","v":197629,"vw":35.933471},{"c":36.17,"h":36.26,"l":35.53,"n":515,"o":35.75,"t":"2026-10-13T13:35:00Z","v":47254,"vw":36.029488},{"c":36.635,"h":36.785,"l":36.18,"n":444,"o":36.2,"t":"2026-10-13T13:40:00Z","v":40571,"vw":36.440114},{"c":36.47,"h":36.82,"l":36.41,"n":350,"o":36.68,"t":"2026-10-13T13:45:00Z","v":25211,"vw":36.593372},{"c":36.36,"h":36.5,"l":36.17,"n":364,"o":36.41,"t":"2026-10-13T13:50:00Z","v":27985,"vw":36.310674},{"c":36.1,"h":36.34,"l":36.05,"n":365,"o":36.3,"t":"2026-10-13T13:55:00Z","v":20402,"vw":36.161167},{"c":36.324,"h":36.3559,"l":35.92,"n":349,"o":36.16,"t":"2026-10-13T14:00:00Z","v":19489,"vw":36.138456},{"c":36.44,"h":36.44,"l":36.155,"n":306,"o":36.2974,"t":"2026-10-13T14:05:00Z","v":11233,"vw":36.28467},{"c":36.57,"h":36.64,"l":36.4,"n":356,"o":36.435,"t":"2026-10-13T14:10:00Z","v":21623,"vw":36.474937},{"c":36.3,"h":36.59,"l":36.28,"n":235,"o":36.4601,"t":"2026-10-13T14:15:00Z","v":12724,"vw":36.390801},{"c":36.22,"h":36.36,"l":36.17,"n":326,"o":36.3,"t":"2026-10-13T14:20:00Z","v":18253,"vw":36.277391},{"c":35.96,"h":36.26,"l":35.9225,"n":379,"o":36.22,"t":"2026-10-13T14:25:00Z","v":22982,"vw":36.060346},{"c":35.9,"h":35.9899,"l":35.8209,"n":317,"o":35.965,"t":"2026-10-13T14:30:00Z","v":12963,"vw":35.900374},{"c":36.02,"h":36.12,"l":35.78,"n":439,"o":35.85,"t":"2026-10-13T14:35:00Z","v":24614,"vw":35.931482},{"c":35.99,"h":36.08,"l":35.93,"n":195,"o":35.99,"t":"2026-10-13T14:40:00Z","v":16484,"vw":35.991456},{"c":35.975,"h":36.02,"l":35.95,"n":237,"o":35.95,"t":"2026-10-13T14:45:00Z","v":9177,"vw":35.971737},{"c":35.655,"h":35.97,"l":35.655,"n":484,"o":35.97,"t":"2026-10-13T14:50:00Z","v":31842,"vw":35.807979},{"c":35.58,"h":35.77,"l":35.56,"n":355,"o":35.69,"t":"2026-10-13T14:55:00Z","v":23068,"vw":35.647168},{"c":35.7,"h":35.749,"l":35.58,"n":288,"o":35.58,"t":"2026-10-13T15:00:00Z","v":19611,"vw":35.651319},{"c":35.6351,"h":35.71,"l":35.59,"n":248,"o":35.675,"t":"2026-10-13T15:05:00Z","v":12405,"vw":35.647922},{"c":35.985,"h":36.03,"l":35.64,"n":404,"o":35.67,"t":"2026-10-13T15:10:00Z","v":24719,"vw":35.835795},{"c":35.91,"h":36.07,"l":35.9,"n":373,"o":35.95,"t":"2026-10-13T15:15:00Z","v":28994,"vw":35.967936},{"c":35.95,"h":35.99,"l":35.8984,"n":169,"o":35.96,"t":"2026-10-13T15:20:00Z","v":8897,"vw":35.934257},{"c":35.85,"h":35.97,"l":35.85,"n":265,"o":35.97,"t":"2026-10-13T15:25:00Z","v":15797,"vw":35.929966},{"c":35.76,"h":35.882,"l":35.75,"n":283,"o":35.84,"t":"2026-10-13T15:30:00Z","v":17315,"vw":35.788435},{"c":35.51,"h":35.818,"l":35.5,"n":718,"o":35.7851,"t":"2026-10-13T15:35:00Z","v":73048,"vw":35.713943},{"c":35.6,"h":35.62,"l":35.53,"n":292,"o":35.53,"t":"2026-10-13T15:40:00Z","v":9347,"vw":35.58924},{"c":35.57,"h":35.61,"l":35.55,"n":227,"o":35.59,"t":"2026-10-13T15:45:00Z","v":12078,"vw":35.588685},{"c":35.6997,"h":35.7,"l":35.5898,"n":313,"o":35.6,"t":"2026-10-13T15:50:00Z","v":16002,"vw":35.637723},{"c":35.695,"h":35.72,"l":35.63,"n":263,"o":35.67,"t":"2026-10-13T15:55:00Z","v":12198,"vw":35.692828},{"c":35.74,"h":35.9499,"l":35.65,"n":425,"o":35.68,"t":"2026-10-13T16:00:00Z","v":20825,"vw":35.799363},{"c":35.815,"h":35.815,"l":35.75,"n":173,"o":35.75,"t":"2026-10-13T16:05:00Z","v":9689,"vw":35.797484},{"c":35.75,"h":35.87,"l":35.73,"n":308,"o":35.83,"t":"2026-10-13T16:10:00Z","v":18115,"vw":35.818106},{"c":35.835,"h":35.8568,"l":35.71,"n":277,"o":35.75,"t":"2026-10-13T16:15:00Z","v":11605,"vw":35.761925},{"c":35.91,"h":35.93,"l":35.835,"n":323,"o":35.835,"t":"2026-10-13T16:20:00Z","v":15686,"vw":35.884481},{"c":35.945,"h":35.96,"l":35.84,"n":334,"o":35.91,"t":"2026-10-13T16:25:00Z","v":20156,"vw":35.911197},{"c":35.94,"h":36.105,"l":35.9,"n":470,"o":35.945,"t":"2026-10-13T16:30:00Z","v":20783,"vw":36.021059},{"c":35.98,"h":35.98,"l":35.88,"n":257,"o":35.88,"t":"2026-10-13T16:35:00Z","v":17936,"vw":35.930306},{"c":35.965,"h":36.04,"l":35.945,"n":269,"o":35.98,"t":"2026-10-13T16:40:00Z","v":15505,"vw":35.992995},{"c":35.97,"h":36.06,"l":35.96,"n":263,"o":35.985,"t":"2026-10-13T16:45:00Z","v":13610,"vw":36.022601},{"c":35.84,"h":36.015,"l":35.82,"n":238,"o":36,"t":"2026-10-13T16:50:00Z","v":12220,"vw":35.932415},{"c":35.66,"h":35.8799,"l":35.64,"n":326,"o":35.83,"t":"2026-10-13T16:55:00Z","v":14693,"vw":35.787092},{"c":35.62,"h":35.72,"l":35.6,"n":277,"o":35.67,"t":"2026-10-13T17:00:00Z","v":12200,"vw":35.655551},{"c":35.62,"h":35.64,"l":35.58,"n":290,"o":35.64,"t":"2026-10-13T17:05:00Z","v":9392,"vw":35.606868},{"c":35.6,"h":35.66,"l":35.58,"n":172,"o":35.62,"t":"2026-10-13T17:10:00Z","v":5867,"vw":35.613428},{"c":35.59,"h":35.625,"l":35.575,"n":232,"o":35.6,"t":"2026-10-13T17:15:00Z","v":9835,"vw":35.603032},{"c":35.54,"h":35.5973,"l":35.51,"n":364,"o":35.585,"t":"2026-10-13T17:20:00Z","v":19319,"vw":35.552246},{"c":35.47,"h":35.545,"l":35.4101,"n":613,"o":35.545,"t":"2026-10-13T17:25:00Z","v":58307,"vw":35.478044},{"c":35.52,"h":35.5599,"l":35.45,"n":278,"o":35.45,"t":"2026-10-13T17:30:00Z","v":12202,"vw":35.506744},{"c":35.7,"h":35.74,"l":35.52,"n":355,"o":35.52,"t":"2026-10-13T17:35:00Z","v":19059,"vw":35.66634},{"c":35.64,"h":35.72,"l":35.64,"n":274,"o":35.7195,"t":"2026-10-13T17:40:00Z","v":14077,"vw":35.686359},{"c":35.48,"h":35.645,"l":35.47,"n":337,"o":35.645,"t":"2026-10-13T17:45:00Z","v":16031,"vw":35.537776},{"c":35.1911,"h":35.49,"l":35.15,"n":831,"o":35.49,"t":"2026-10-13T17:50:00Z","v":44572,"vw":35.278988},{"c":35.27,"h":35.27,"l":35.15,"n":597,"o":35.21,"t":"2026-10-13T17:55:00Z","v":43072,"vw":35.197156},{"c":35.26,"h":35.3194,"l":35.22,"n":412,"o":35.27,"t":"2026-10-13T18:00:00Z","v":25301,"vw":35.275177},{"c":35.52,"h":35.6499,"l":35.26,"n":800,"o":35.2738,"t":"2026-10-13T18:05:00Z","v":45380,"vw":35.436539},{"c":35.59,"h":35.655,"l":35.4937,"n":317,"o":35.6,"t":"2026-10-13T18:10:00Z","v":34378,"vw":35.588636},{"c":35.5949,"h":35.6,"l":35.5201,"n":213,"o":35.57,"t":"2026-10-13T18:15:00Z","v":7251,"vw":35.569847},{"c":35.57,"h":35.64,"l":35.45,"n":445,"o":35.6,"t":"2026-10-13T18:20:00Z","v":25426,"vw":35.570821},{"c":35.5522,"h":35.655,"l":35.535,"n":313,"o":35.54,"t":"2026-10-13T18:25:00Z","v":12489,"vw":35.593608},{"c":35.5351,"h":35.6,"l":35.525,"n":216,"o":35.535,"t":"2026-10-13T18:30:00Z","v":8078,"vw":35.553802},{"c":35.37,"h":35.5,"l":35.36,"n":294,"o":35.5,"t":"2026-10-13T18:35:00Z","v":11417,"vw":35.417153},{"c":35.39,"h":35.4299,"l":35.3701,"n":303,"o":35.375,"t":"2026-10-13T18:40:00Z","v":12688,"vw":35.400128},{"c":35.365,"h":35.445,"l":35.365,"n":329,"o":35.4,"t":"2026-10-13T18:45:00Z","v":9832,"vw":35.402381},{"c":35.47,"h":35.47,"l":35.37,"n":337,"o":35.38,"t":"2026-10-13T18:50:00Z","v":14549,"vw":35.433442},{"c":35.41,"h":35.45,"l":35.405,"n":260,"o":35.45,"t":"2026-10-13T18:55:00Z","v":9343,"vw":35.420048},{"c":35.385,"h":35.42,"l":35.34,"n":328,"o":35.41,"t":"2026-10-13T19:00:00Z","v":7880,"vw":35.391512},{"c":35.45,"h":35.49,"l":35.4,"n":352,"o":35.43,"t":"2026-10-13T19:05:00Z","v":15888,"vw":35.440777},{"c":35.35,"h":35.475,"l":35.35,"n":308,"o":35.45,"t":"2026-10-13T19:10:00Z","v":10725,"vw":35.396541},{"c":35.455,"h":35.455,"l":35.34,"n":362,"o":35.375,"t":"2026-10-13T19:15:00Z","v":15604,"vw":35.380456},{"c":35.385,"h":35.51,"l":35.37,"n":513,"o":35.45,"t":"2026-10-13T19:20:00Z","v":25493,"vw":35.437093},{"c":35.405,"h":35.43,"l":35.38,"n":385,"o":35.385,"t":"2026-10-13T19:25:00Z","v":15645,"vw":35.411769},{"c":35.4795,"h":35.53,"l":35.405,"n":503,"o":35.405,"t":"2026-10-13T19:30:00Z","v":22153,"vw":35.482372},{"c":35.45,"h":35.46,"l":35.37,"n":374,"o":35.46,"t":"2026-10-13T19:35:00Z","v":24224,"vw":35.418105},{"c":35.4833,"h":35.52,"l":35.41,"n":592,"o":35.44,"t":"2026-10-13T19:40:00Z","v":33579,"vw":35.462474},{"c":35.37,"h":35.48,"l":35.335,"n":493,"o":35.45,"t":"2026-10-13T19:45:00Z","v":26808,"vw":35.411508},{"c":35.33,"h":35.38,"l":35.2501,"n":746,"o":35.35,"t":"2026-10-13T19:50:00Z","v":34963,"vw":35.331442},{"c":35.31,"h":35.4399,"l":35.25,"n":2305,"o":35.32,"t":"2026-10-13T19:55:00Z","v":144523,"vw":35.33415},{"c":35.33,"h":35.33,"l":35.33,"n":51,"o":35.33,"t":"2026-10-13T20:00:00Z","v":217418,"vw":35.33},{"c":35.4,"h":35.7327,"l":35.4,"n":11,"o":35.7327,"t":"2026-10-13T20:10:00Z","v":1174,"vw":35.468918},{"c":35.4434,"h":35.4434,"l":35.4,"n":9,"o":35.41,"t":"2026-10-13T20:15:00Z","v":1299,"vw":35.416392},{"c":35.6,"h":35.6616,"l":35.6,"n":7,"o":35.6616,"t":"2026-10-13T20:20:00Z","v":3171,"vw":35.641677},{"c":35.5,"h":35.5,"l":35.41,"n":14,"o":35.45,"t":"2026-10-13T20:25:00Z","v":822,"vw":35.445},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-10-13T20:30:00Z","v":14118,"vw":35.5},{"c":35.33,"h":35.33,"l":35.33,"n":2,"o":35.33,"t":"2026-10-13T20:35:00Z","v":1116,"vw":35.33},{"c":35.52,"h":35.52,"l":35.52,"n":21,"o":35.52,"t":"2026-10-13T20:50:00Z","v":690,"vw":35.52},{"c":35.569,"h":35.6,"l":35.5,"n":31,"o":35.55,"t":"2026-10-13T20:55:00Z","v":2745,"vw":35.55818},{"c":35.56,"h":35.56,"l":35.5364,"n":3,"o":35.5364,"t":"2026-10-13T21:25:00Z","v":655,"vw":35.541846},{"c":35.56,"h":35.56,"l":35.56,"n":3,"o":35.56,"t":"2026-10-13T21:35:00Z","v":103,"vw":35.56},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-13T21:40:00Z","v":100,"vw":35.55},{"c":35.56,"h":35.56,"l":35.56,"n":6,"o":35.56,"t":"2026-10-13T21:45:00Z","v":185,"vw":35.56},{"c":35.6,"h":35.6,"l":35.6,"n":5,"o":35.6,"t":"2026-10-13T21:55:00Z","v":1015,"vw":35.6},{"c":35.5862,"h":35.5862,"l":35.5862,"n":1,"o":35.5862,"t":"2026-10-13T22:05:00Z","v":100,"vw":35.5862},{"c":35.5155,"h":35.5155,"l":35.51,"n":5,"o":35.51,"t":"2026-10-13T22:45:00Z","v":270,"vw":35.51275},{"c":35.6,"h":35.6,"l":35.6,"n":18,"o":35.6,"t":"2026-10-13T22:50:00Z","v":1981,"vw":35.6},{"c":35.5926,"h":35.5926,"l":35.55,"n":2,"o":35.55,"t":"2026-10-13T23:05:00Z","v":300,"vw":35.5642},{"c":35.5,"h":35.5,"l":35.5,"n":8,"o":35.5,"t":"2026-10-13T23:20:00Z","v":941,"vw":35.5},{"c":35.552,"h":35.552,"l":35.552,"n":2,"o":35.552,"t":"2026-10-13T23:35:00Z","v":120,"vw":35.552},{"c":35.42,"h":35.42,"l":35.42,"n":6,"o":35.42,"t":"2026-10-13T23:45:00Z","v":349,"vw":35.42},{"c":35.48,"h":35.48,"l":35.48,"n":4,"o":35.48,"t":"2026-10-13T23:50:00Z","v":340,"vw":35.48},{"c":35.35,"h":35.91,"l":35.17,"n":187,"o":35.2,"t":"2026-10-14T08:00:00Z","v":12010,"vw":35.45238},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-14T08:15:00Z","v":151,"vw":36},{"c":35.66,"h":35.66,"l":35.66,"n":21,"o":35.66,"t":"2026-10-14T08:35:00Z","v":661,"vw":35.66},{"c":35.49,"h":35.49,"l":35.49,"n":6,"o":35.49,"t":"2026-10-14T08:40:00Z","v":567,"vw":35.49},{"c":35.45,"h":35.45,"l":35.45,"n":35,"o":35.45,"t":"2026-10-14T08:50:00Z","v":1302,"vw":35.45},{"c":35.2129,"h":35.2129,"l":35.2129,"n":2,"o":35.2129,"t":"2026-10-14T09:30:00Z","v":280,"vw":35.2129},{"c":35.16,"h":35.16,"l":35.16,"n":3,"o":35.16,"t":"2026-10-14T09:35:00Z","v":301,"vw":35.16},{"c":35.4984,"h":35.4984,"l":35.4984,"n":1,"o":35.4984,"t":"2026-10-14T09:45:00Z","v":100,"vw":35.4984},{"c":35.2,"h":35.23,"l":35.15,"n":39,"o":35.23,"t":"2026-10-14T10:05:00Z","v":2177,"vw":35.166092},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-14T10:10:00Z","v":400,"vw":35.2},{"c":35.17,"h":35.18,"l":35.17,"n":4,"o":35.18,"t":"2026-10-14T10:15:00Z","v":270,"vw":35.174348},{"c":35.19,"h":35.19,"l":35.17,"n":14,"o":35.17,"t":"2026-10-14T10:30:00Z","v":367,"vw":35.179684},{"c":35.15,"h":35.15,"l":35.15,"n":7,"o":35.15,"t":"2026-10-14T10:45:00Z","v":319,"vw":35.15},{"c":35.06,"h":35.4725,"l":35.05,"n":38,"o":35.06,"t":"2026-10-14T11:00:00Z","v":2574,"vw":35.092769},{"c":35.0293,"h":35.0293,"l":34.98,"n":133,"o":35.02,"t":"2026-10-14T11:05:00Z","v":4321,"vw":35.004653},{"c":35,"h":35,"l":34.88,"n":15,"o":34.89,"t":"2026-10-14T11:10:00Z","v":735,"vw":34.928372},{"c":34.8,"h":34.8,"l":34.8,"n":7,"o":34.8,"t":"2026-10-14T11:25:00Z","v":296,"vw":34.8},{"c":34.69,"h":35.1,"l":34.69,"n":22,"o":34.79,"t":"2026-10-14T11:30:00Z","v":1326,"vw":34.910879},{"c":34.89,"h":34.89,"l":34.85,"n":12,"o":34.85,"t":"2026-10-14T11:50:00Z","v":1161,"vw":34.868495},{"c":34.91,"h":34.94,"l":34.83,"n":26,"o":34.94,"t":"2026-10-14T11:55:00Z","v":1314,"vw":34.886563},{"c":34.86,"h":34.9,"l":34.85,"n":12,"o":34.9,"t":"2026-10-14T12:00:00Z","v":1221,"vw":34.874217},{"c":34.85,"h":34.87,"l":34.85,"n":17,"o":34.86,"t":"2026-10-14T12:05:00Z","v":1283,"vw":34.854665},{"c":34.8145,"h":34.8145,"l":34.8145,"n":1,"o":34.8145,"t":"2026-10-14T12:15:00Z","v":100,"vw":34.8145},{"c":35.09,"h":35.09,"l":34.84,"n":11,"o":35,"t":"2026-10-14T12:25:00Z","v":930,"vw":34.912102},{"c":34.44,"h":34.79,"l":34.4,"n":163,"o":34.79,"t":"2026-10-14T12:30:00Z","v":6883,"vw":34.573739},{"c":34.4231,"h":34.5,"l":34.35,"n":61,"o":34.42,"t":"2026-10-14T12:35:00Z","v":4795,"vw":34.466954},{"c":34.3668,"h":34.45,"l":34.35,"n":9,"o":34.3986,"t":"2026-10-14T12:40:00Z","v":2119,"vw":34.42846},{"c":34.25,"h":34.36,"l":34.25,"n":46,"o":34.35,"t":"2026-10-14T12:45:00Z","v":4156,"vw":34.325395},{"c":34.45,"h":34.5,"l":34.3628,"n":16,"o":34.4,"t":"2026-10-14T12:50:00Z","v":3292,"vw":34.436325},{"c":34.25,"h":34.56,"l":34.25,"n":16,"o":34.48,"t":"2026-10-14T12:55:00Z","v":1124,"vw":34.346842},{"c":34.25,"h":34.25,"l":34.13,"n":45,"o":34.2,"t":"2026-10-14T13:00:00Z","v":8197,"vw":34.136399},{"c":34.1,"h":34.22,"l":34.1,"n":51,"o":34.15,"t":"2026-10-14T13:05:00Z","v":3281,"vw":34.117979},{"c":34.15,"h":34.15,"l":34.0782,"n":11,"o":34.0782,"t":"2026-10-14T13:10:00Z","v":281,"vw":34.113921},{"c":34.07,"h":34.25,"l":34.07,"n":27,"o":34.25,"t":"2026-10-14T13:15:00Z","v":1861,"vw":34.133984},{"c":34,"h":34.13,"l":33.87,"n":197,"o":34.03,"t":"2026-10-14T13:20:00Z","v":26561,"vw":34.012171},{"c":34.54,"h":34.6,"l":34.05,"n":141,"o":34.05,"t":"2026-10-14T13:25:00Z","v":12114,"vw":34.323361},{"c":33.7,"h":34.29,"l":33.55,"n":1644,"o":34.13,"t":"2026-10-14T13:30:00Z","v":198211,"vw":33.990111},{"c":33.96,"h":33.9799,"l":33.6389,"n":721,"o":33.71,"t":"2026-10-14T13:35:00Z","v":69117,"vw":33.772168},{"c":34.165,"h":34.3,"l":33.7674,"n":1260,"o":33.92,"t":"2026-10-14T13:40:00Z","v":77265,"vw":33.974553},{"c":34.19,"h":34.545,"l":34.1751,"n":656,"o":34.1751,"t":"2026-10-14T13:45:00Z","v":47401,"vw":34.3304},{"c":34.11,"h":34.2939,"l":33.88,"n":616,"o":34.245,"t":"2026-10-14T13:50:00Z","v":61271,"vw":34.054045},{"c":33.635,"h":34.15,"l":33.6,"n":816,"o":34.05,"t":"2026-10-14T13:55:00Z","v":91436,"vw":33.877231},{"c":33.805,"h":33.805,"l":33.44,"n":760,"o":33.63,"t":"2026-10-14T14:00:00Z","v":54845,"vw":33.634422},{"c":33.8,"h":33.9,"l":33.6001,"n":626,"o":33.77,"t":"2026-10-14T14:05:00Z","v":48126,"vw":33.798306},{"c":33.87,"h":33.87,"l":33.65,"n":571,"o":33.82,"t":"2026-10-14T14:10:00Z","v":32043,"vw":33.756048},{"c":33.975,"h":34.04,"l":33.81,"n":510,"o":33.89,"t":"2026-10-14T14:15:00Z","v":32865,"vw":33.927054},{"c":33.92,"h":34,"l":33.78,"n":501,"o":33.975,"t":"2026-10-14T14:20:00Z","v":30001,"vw":33.905319},{"c":33.86,"h":33.995,"l":33.8,"n":599,"o":33.9454,"t":"2026-10-14T14:25:00Z","v":34341,"vw":33.874083},{"c":33.865,"h":33.99,"l":33.7701,"n":514,"o":33.875,"t":"2026-10-14T14:30:00Z","v":22753,"vw":33.890319},{"c":33.88,"h":34.04,"l":33.855,"n":432,"o":33.92,"t":"2026-10-14T14:35:00Z","v":14990,"vw":33.936047},{"c":34.225,"h":34.27,"l":33.895,"n":531,"o":33.895,"t":"2026-10-14T14:40:00Z","v":26439,"vw":34.108841},{"c":34.235,"h":34.4399,"l":34.2,"n":447,"o":34.22,"t":"2026-10-14T14:45:00Z","v":33384,"vw":34.317836},{"c":34.145,"h":34.235,"l":34.08,"n":432,"o":34.235,"t":"2026-10-14T14:50:00Z","v":16553,"vw":34.159889},{"c":34.185,"h":34.235,"l":34.1307,"n":331,"o":34.14,"t":"2026-10-14T14:55:00Z","v":16491,"vw":34.196963},{"c":33.91,"h":34.175,"l":33.91,"n":441,"o":34.15,"t":"2026-10-14T15:00:00Z","v":30868,"vw":34.058794},{"c":33.75,"h":33.92,"l":33.71,"n":643,"o":33.91,"t":"2026-10-14T15:05:00Z","v":51370,"vw":33.814852},{"c":33.6,"h":33.76,"l":33.6,"n":421,"o":33.76,"t":"2026-10-14T15:10:00Z","v":21280,"vw":33.678432},{"c":33.73,"h":33.78,"l":33.61,"n":485,"o":33.63,"t":"2026-10-14T15:15:00Z","v":19737,"vw":33.697165},{"c":33.625,"h":33.7493,"l":33.61,"n":379,"o":33.7493,"t":"2026-10-14T15:20:00Z","v":20198,"vw":33.657256},{"c":33.52,"h":33.64,"l":33.52,"n":427,"o":33.6253,"t":"2026-10-14T15:25:00Z","v":18172,"vw":33.56013},{"c":33.39,"h":33.65,"l":33.36,"n":621,"o":33.52,"t":"2026-10-14T15:30:00Z","v":36596,"vw":33.482604},{"c":33.13,"h":33.395,"l":33.08,"n":1298,"o":33.38,"t":"2026-10-14T15:35:00Z","v":114771,"vw":33.235802},{"c":33.145,"h":33.17,"l":32.98,"n":1023,"o":33.1168,"t":"2026-10-14T15:40:00Z","v":70309,"vw":33.033041},{"c":33.1537,"h":33.29,"l":33.14,"n":384,"o":33.1557,"t":"2026-10-14T15:45:00Z","v":18858,"vw":33.189636},{"c":33.17,"h":33.1701,"l":33.03,"n":437,"o":33.16,"t":"2026-10-14T15:50:00Z","v":30096,"vw":33.129107},{"c":33.07,"h":33.17,"l":33.0203,"n":399,"o":33.17,"t":"2026-10-14T15:55:00Z","v":13232,"vw":33.091854},{"c":32.7995,"h":33.07,"l":32.74,"n":763,"o":33.065,"t":"2026-10-14T16:00:00Z","v":50491,"vw":32.875231},{"c":32.89,"h":32.96,"l":32.77,"n":406,"o":32.8,"t":"2026-10-14T16:05:00Z","v":18046,"vw":32.887638},{"c":32.59,"h":32.905,"l":32.53,"n":551,"o":32.9,"t":"2026-10-14T16:10:00Z","v":32963,"vw":32.72126},{"c":32.52,"h":32.61,"l":32.48,"n":773,"o":32.56,"t":"2026-10-14T16:15:00Z","v":55587,"vw":32.539587},{"c":32.2499,"h":32.55,"l":32.162,"n":826,"o":32.55,"t":"2026-10-14T16:20:00Z","v":47547,"vw":32.333822},{"c":32.34,"h":32.4,"l":32.22,"n":538,"o":32.22,"t":"2026-10-14T16:25:00Z","v":34783,"vw":32.317145},{"c":32.2237,"h":32.39,"l":32.18,"n":648,"o":32.355,"t":"2026-10-14T16:30:00Z","v":49139,"vw":32.265178},{"c":32.35,"h":32.42,"l":32.2692,"n":494,"o":32.2692,"t":"2026-10-14T16:35:00Z","v":43180,"vw":32.358294},{"c":32.4232,"h":32.48,"l":32.26,"n":634,"o":32.34,"t":"2026-10-14T16:40:00Z","v":64919,"vw":32.355274},{"c":32.365,"h":32.44,"l":32.3301,"n":385,"o":32.415,"t":"2026-10-14T16:45:00Z","v":17921,"vw":32.38708},{"c":32.21,"h":32.39,"l":32.21,"n":473,"o":32.36,"t":"2026-10-14T16:50:00Z","v":17720,"vw":32.297444},{"c":32.37,"h":32.4134,"l":32.26,"n":558,"o":32.26,"t":"2026-10-14T16:55:00Z","v":38818,"vw":32.367355},{"c":32.33,"h":32.52,"l":32.295,"n":688,"o":32.38,"t":"2026-10-14T17:00:00Z","v":56043,"vw":32.387923},{"c":32.28,"h":32.36,"l":32.2516,"n":313,"o":32.33,"t":"2026-10-14T17:05:00Z","v":16958,"vw":32.309054},{"c":32.3,"h":32.31,"l":32.23,"n":462,"o":32.28,"t":"2026-10-14T17:10:00Z","v":19604,"vw":32.271375},{"c":32.26,"h":32.2601,"l":32.21,"n":326,"o":32.23,"t":"2026-10-14T17:15:00Z","v":15760,"vw":32.241199},{"c":32.1442,"h":32.27,"l":32.12,"n":501,"o":32.27,"t":"2026-10-14T17:20:00Z","v":26935,"vw":32.190707},{"c":31.95,"h":32.1799,"l":31.89,"n":1236,"o":32.1401,"t":"2026-10-14T17:25:00Z","v":92641,"vw":32.000329},{"c":32.03,"h":32.05,"l":31.9,"n":647,"o":31.94,"t":"2026-10-14T17:30:00Z","v":45322,"vw":31.956255},{"c":31.82,"h":32.04,"l":31.72,"n":872,"o":32.04,"t":"2026-10-14T17:35:00Z","v":59340,"vw":31.827799},{"c":31.93,"h":32,"l":31.8295,"n":637,"o":31.8295,"t":"2026-10-14T17:40:00Z","v":39271,"vw":31.911656},{"c":31.89,"h":31.955,"l":31.8701,"n":577,"o":31.9201,"t":"2026-10-14T17:45:00Z","v":33762,"vw":31.91274},{"c":31.655,"h":31.87,"l":31.56,"n":1067,"o":31.87,"t":"2026-10-14T17:50:00Z","v":74512,"vw":31.64839},{"c":31.62,"h":31.6499,"l":31.545,"n":534,"o":31.645,"t":"2026-10-14T17:55:00Z","v":31044,"vw":31.593728},{"c":31.5701,"h":31.7114,"l":31.5701,"n":701,"o":31.61,"t":"2026-10-14T18:00:00Z","v":37370,"vw":31.642527},{"c":31.55,"h":31.685,"l":31.55,"n":643,"o":31.61,"t":"2026-10-14T18:05:00Z","v":34158,"vw":31.624472},{"c":31.6148,"h":31.64,"l":31.46,"n":725,"o":31.55,"t":"2026-10-14T18:10:00Z","v":39431,"vw":31.525245},{"c":31.57,"h":31.685,"l":31.55,"n":600,"o":31.625,"t":"2026-10-14T18:15:00Z","v":39205,"vw":31.601183},{"c":31.5404,"h":31.6383,"l":31.51,"n":515,"o":31.5799,"t":"2026-10-14T18:20:00Z","v":23083,"vw":31.559704},{"c":31.7,"h":31.7066,"l":31.525,"n":602,"o":31.535,"t":"2026-10-14T18:25:00Z","v":41075,"vw":31.594202},{"c":31.75,"h":31.76,"l":31.58,"n":684,"o":31.68,"t":"2026-10-14T18:30:00Z","v":65539,"vw":31.662493},{"c":31.66,"h":31.7684,"l":31.6,"n":590,"o":31.76,"t":"2026-10-14T18:35:00Z","v":42018,"vw":31.705426},{"c":31.575,"h":31.7088,"l":31.55,"n":567,"o":31.68,"t":"2026-10-14T18:40:00Z","v":34243,"vw":31.615415},{"c":31.675,"h":31.681,"l":31.575,"n":479,"o":31.5999,"t":"2026-10-14T18:45:00Z","v":17431,"vw":31.642893},{"c":31.72,"h":31.76,"l":31.675,"n":589,"o":31.675,"t":"2026-10-14T18:50:00Z","v":30906,"vw":31.708502},{"c":31.695,"h":31.78,"l":31.671,"n":526,"o":31.74,"t":"2026-10-14T18:55:00Z","v":22934,"vw":31.735264},{"c":31.565,"h":31.68,"l":31.55,"n":508,"o":31.68,"t":"2026-10-14T19:00:00Z","v":18047,"vw":31.600333},{"c":31.77,"h":31.845,"l":31.56,"n":913,"o":31.57,"t":"2026-10-14T19:05:00Z","v":67481,"vw":31.715354},{"c":31.695,"h":31.83,"l":31.66,"n":621,"o":31.76,"t":"2026-10-14T19:10:00Z","v":40316,"vw":31.750951},{"c":32.055,"h":32.06,"l":31.655,"n":672,"o":31.695,"t":"2026-10-14T19:15:00Z","v":43778,"vw":31.82009},{"c":32.11,"h":32.1299,"l":31.98,"n":746,"o":32.05,"t":"2026-10-14T19:20:00Z","v":54801,"vw":32.07488},{"c":31.97,"h":32.11,"l":31.92,"n":830,"o":32.09,"t":"2026-10-14T19:25:00Z","v":51193,"vw":32.002777},{"c":32.1,"h":32.17,"l":31.94,"n":778,"o":31.95,"t":"2026-10-14T19:30:00Z","v":40906,"vw":32.080254},{"c":31.91,"h":32.1054,"l":31.895,"n":759,"o":32.09,"t":"2026-10-14T19:35:00Z","v":41931,"vw":31.974651},{"c":32.05,"h":32.0672,"l":31.8,"n":1251,"o":31.89,"t":"2026-10-14T19:40:00Z","v":69801,"vw":31.938497},{"c":32.01,"h":32.06,"l":31.9,"n":919,"o":32.0405,"t":"2026-10-14T19:45:00Z","v":47065,"vw":31.988057},{"c":31.935,"h":32.155,"l":31.935,"n":1541,"o":32.01,"t":"2026-10-14T19:50:00Z","v":95915,"vw":32.068963},{"c":31.87,"h":31.97,"l":31.76,"n":3309,"o":31.97,"t":"2026-10-14T19:55:00Z","v":215255,"vw":31.830529},{"c":31.89,"h":31.89,"l":31.87,"n":31,"o":31.87,"t":"2026-10-14T20:00:00Z","v":145692,"vw":31.870141},{"c":32.27,"h":32.27,"l":31.88,"n":25,"o":31.9,"t":"2026-10-14T20:05:00Z","v":2672,"vw":32.037772},{"c":31.6,"h":32.1662,"l":31.6,"n":8,"o":32.1434,"t":"2026-10-14T20:10:00Z","v":471,"vw":31.96403},{"c":32.002,"h":32.04,"l":32.002,"n":13,"o":32.03,"t":"2026-10-14T20:15:00Z","v":468,"vw":32.024},{"c":31.9,"h":31.9345,"l":31.88,"n":15,"o":31.88,"t":"2026-10-14T20:20:00Z","v":783,"vw":31.893796},{"c":31.9473,"h":31.95,"l":31.9473,"n":6,"o":31.95,"t":"2026-10-14T20:25:00Z","v":681,"vw":31.94865},{"c":31.99,"h":31.99,"l":31.99,"n":1,"o":31.99,"t":"2026-10-14T20:35:00Z","v":100,"vw":31.99},{"c":31.95,"h":32.27,"l":31.95,"n":38,"o":31.98,"t":"2026-10-14T20:40:00Z","v":1969,"vw":32.046553},{"c":31.9,"h":31.9,"l":31.87,"n":17,"o":31.87,"t":"2026-10-14T20:45:00Z","v":2219,"vw":31.874049},{"c":32.08,"h":32.08,"l":32.08,"n":3,"o":32.08,"t":"2026-10-14T20:50:00Z","v":579,"vw":32.08},{"c":31.9,"h":31.9,"l":31.9,"n":5,"o":31.9,"t":"2026-10-14T20:55:00Z","v":498,"vw":31.9},{"c":32.0525,"h":32.0525,"l":32.0525,"n":1,"o":32.0525,"t":"2026-10-14T21:05:00Z","v":156,"vw":32.0525},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-14T21:10:00Z","v":185,"vw":32},{"c":32.0572,"h":32.0572,"l":31.93,"n":5,"o":31.93,"t":"2026-10-14T21:15:00Z","v":468,"vw":32.026549},{"c":31.712,"h":31.93,"l":31.712,"n":47,"o":31.93,"t":"2026-10-14T21:20:00Z","v":8085,"vw":31.850881},{"c":31.8037,"h":31.8037,"l":31.8037,"n":5,"o":31.8037,"t":"2026-10-14T21:25:00Z","v":186,"vw":31.8037},{"c":31.9,"h":32.09,"l":31.9,"n":9,"o":32.09,"t":"2026-10-14T21:35:00Z","v":2252,"vw":31.909048},{"c":31.76,"h":31.84,"l":31.76,"n":14,"o":31.84,"t":"2026-10-14T21:40:00Z","v":425,"vw":31.784845},{"c":31.75,"h":31.773,"l":31.75,"n":6,"o":31.773,"t":"2026-10-14T21:50:00Z","v":626,"vw":31.754228},{"c":31.7556,"h":31.7556,"l":31.7556,"n":2,"o":31.7556,"t":"2026-10-14T22:00:00Z","v":583,"vw":31.7556},{"c":31.75,"h":31.89,"l":31.75,"n":13,"o":31.75,"t":"2026-10-14T22:05:00Z","v":2528,"vw":31.796201},{"c":31.8528,"h":31.8528,"l":31.68,"n":18,"o":31.77,"t":"2026-10-14T22:10:00Z","v":1354,"vw":31.760961},{"c":31.68,"h":31.706,"l":31.68,"n":12,"o":31.706,"t":"2026-10-14T22:15:00Z","v":857,"vw":31.698657},{"c":31.61,"h":31.68,"l":31.6041,"n":109,"o":31.68,"t":"2026-10-14T22:20:00Z","v":6064,"vw":31.647719},{"c":31.77,"h":31.77,"l":31.5418,"n":23,"o":31.6142,"t":"2026-10-14T22:25:00Z","v":1710,"vw":31.606662},{"c":31.5,"h":31.5,"l":31.5,"n":19,"o":31.5,"t":"2026-10-14T22:30:00Z","v":226,"vw":31.5},{"c":31.5146,"h":31.5146,"l":31.5146,"n":1,"o":31.5146,"t":"2026-10-14T22:40:00Z","v":100,"vw":31.5146},{"c":31.51,"h":31.61,"l":31.51,"n":11,"o":31.5311,"t":"2026-10-14T22:45:00Z","v":876,"vw":31.577456},{"c":31.6397,"h":31.6397,"l":31.6397,"n":6,"o":31.6397,"t":"2026-10-14T22:50:00Z","v":236,"vw":31.6397},{"c":31.58,"h":31.63,"l":31.58,"n":18,"o":31.62,"t":"2026-10-14T22:55:00Z","v":1708,"vw":31.601183},{"c":31.77,"h":31.77,"l":31.55,"n":16,"o":31.55,"t":"2026-10-14T23:00:00Z","v":1251,"vw":31.615853},{"c":31.61,"h":31.61,"l":31.61,"n":7,"o":31.61,"t":"2026-10-14T23:05:00Z","v":564,"vw":31.61},{"c":31.58,"h":31.61,"l":31.58,"n":8,"o":31.58,"t":"2026-10-14T23:10:00Z","v":3025,"vw":31.584805},{"c":31.5057,"h":31.531,"l":31.5,"n":8,"o":31.5,"t":"2026-10-14T23:15:00Z","v":1273,"vw":31.515688},{"c":31.352,"h":31.4,"l":31.352,"n":20,"o":31.4,"t":"2026-10-14T23:20:00Z","v":1003,"vw":31.387207},{"c":31.5,"h":31.5,"l":31.34,"n":28,"o":31.4,"t":"2026-10-14T23:25:00Z","v":921,"vw":31.401268},{"c":31.7,"h":31.7,"l":31.7,"n":3,"o":31.7,"t":"2026-10-14T23:30:00Z","v":102,"vw":31.7},{"c":31.61,"h":31.61,"l":31.61,"n":5,"o":31.61,"t":"2026-10-14T23:35:00Z","v":311,"vw":31.61},{"c":31.5,"h":31.64,"l":31.5,"n":7,"o":31.62,"t":"2026-10-14T23:40:00Z","v":701,"vw":31.558182},{"c":31.43,"h":31.47,"l":31.43,"n":6,"o":31.47,"t":"2026-10-14T23:45:00Z","v":500,"vw":31.43939},{"c":31.35,"h":31.68,"l":31.35,"n":15,"o":31.67,"t":"2026-10-14T23:50:00Z","v":993,"vw":31.477778},{"c":31.67,"h":31.7,"l":31.67,"n":6,"o":31.7,"t":"2026-10-14T23:55:00Z","v":882,"vw":31.693298},{"c":31.04,"h":31.57,"l":30.92,"n":332,"o":31.22,"t":"2026-10-15T08:00:00Z","v":11571,"vw":31.17372},{"c":31.11,"h":31.45,"l":30.89,"n":16,"o":30.89,"t":"2026-10-15T08:05:00Z","v":1211,"vw":31.08023},{"c":30.91,"h":30.91,"l":30.91,"n":2,"o":30.91,"t":"2026-10-15T08:10:00Z","v":173,"vw":30.91},{"c":30.8,"h":30.8,"l":30.8,"n":12,"o":30.8,"t":"2026-10-15T08:15:00Z","v":780,"vw":30.8},{"c":30.8,"h":30.8,"l":30.8,"n":4,"o":30.8,"t":"2026-10-15T08:20:00Z","v":250,"vw":30.8},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-15T08:25:00Z","v":131,"vw":30.9},{"c":30.96,"h":30.96,"l":30.89,"n":16,"o":30.89,"t":"2026-10-15T08:30:00Z","v":681,"vw":30.934304},{"c":30.8,"h":30.8,"l":30.8,"n":9,"o":30.8,"t":"2026-10-15T08:40:00Z","v":873,"vw":30.8},{"c":30.96,"h":30.96,"l":30.94,"n":43,"o":30.94,"t":"2026-10-15T08:45:00Z","v":1323,"vw":30.95},{"c":30.96,"h":30.96,"l":30.81,"n":7,"o":30.81,"t":"2026-10-15T08:50:00Z","v":508,"vw":30.883295},{"c":31.21,"h":31.21,"l":31.21,"n":6,"o":31.21,"t":"2026-10-15T08:55:00Z","v":260,"vw":31.21},{"c":31.4,"h":31.4,"l":31.34,"n":9,"o":31.34,"t":"2026-10-15T09:15:00Z","v":1016,"vw":31.37675},{"c":31.2,"h":31.25,"l":31.16,"n":19,"o":31.17,"t":"2026-10-15T09:20:00Z","v":3272,"vw":31.196604},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-15T09:25:00Z","v":100,"vw":31.2},{"c":31.05,"h":31.18,"l":31.05,"n":11,"o":31.18,"t":"2026-10-15T10:20:00Z","v":787,"vw":31.087143},{"c":31.07,"h":31.11,"l":31.05,"n":14,"o":31.05,"t":"2026-10-15T10:25:00Z","v":1515,"vw":31.063479},{"c":31.01,"h":31.01,"l":31.01,"n":9,"o":31.01,"t":"2026-10-15T10:35:00Z","v":618,"vw":31.01},{"c":31.01,"h":31.03,"l":31.005,"n":25,"o":31.03,"t":"2026-10-15T10:40:00Z","v":3047,"vw":31.014874},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-15T10:50:00Z","v":500,"vw":30.8},{"c":30.8,"h":30.8,"l":30.8,"n":7,"o":30.8,"t":"2026-10-15T10:55:00Z","v":311,"vw":30.8},{"c":31,"h":31,"l":30.86,"n":82,"o":30.86,"t":"2026-10-15T11:00:00Z","v":2659,"vw":30.878397},{"c":30.6,"h":31,"l":30.52,"n":50,"o":31,"t":"2026-10-15T11:05:00Z","v":2073,"vw":30.629773},{"c":31,"h":31.26,"l":30.651,"n":18,"o":30.771,"t":"2026-10-15T11:10:00Z","v":2615,"vw":30.977294},{"c":31,"h":31,"l":30.75,"n":16,"o":30.8,"t":"2026-10-15T11:15:00Z","v":889,"vw":30.89},{"c":30.9997,"h":30.9997,"l":30.89,"n":27,"o":30.99,"t":"2026-10-15T11:20:00Z","v":2796,"vw":30.940909},{"c":30.7,"h":30.9345,"l":30.69,"n":27,"o":30.89,"t":"2026-10-15T11:25:00Z","v":3612,"vw":30.772905},{"c":30.85,"h":30.85,"l":30.85,"n":2,"o":30.85,"t":"2026-10-15T11:30:00Z","v":2430,"vw":30.85},{"c":30.772,"h":30.772,"l":30.772,"n":2,"o":30.772,"t":"2026-10-15T11:35:00Z","v":301,"vw":30.772},{"c":31,"h":31,"l":30.9,"n":15,"o":30.92,"t":"2026-10-15T11:40:00Z","v":1989,"vw":30.948023},{"c":31,"h":31,"l":30.7777,"n":6,"o":30.7777,"t":"2026-10-15T11:45:00Z","v":1238,"vw":30.962919},{"c":30.9,"h":30.9,"l":30.87,"n":15,"o":30.87,"t":"2026-10-15T11:55:00Z","v":1700,"vw":30.898125},{"c":30.75,"h":30.75,"l":30.7341,"n":14,"o":30.7341,"t":"2026-10-15T12:00:00Z","v":756,"vw":30.741746},{"c":30.7,"h":30.93,"l":30.7,"n":22,"o":30.93,"t":"2026-10-15T12:05:00Z","v":1980,"vw":30.827143},{"c":30.8,"h":30.84,"l":30.5947,"n":32,"o":30.65,"t":"2026-10-15T12:10:00Z","v":1726,"vw":30.771796},{"c":30.75,"h":30.75,"l":30.6,"n":5,"o":30.6,"t":"2026-10-15T12:15:00Z","v":1213,"vw":30.72766},{"c":30.75,"h":30.75,"l":30.56,"n":3,"o":30.56,"t":"2026-10-15T12:20:00Z","v":568,"vw":30.596774},{"c":30.8,"h":30.89,"l":30.8,"n":18,"o":30.89,"t":"2026-10-15T12:25:00Z","v":737,"vw":30.8225},{"c":30.7,"h":30.7,"l":30.3,"n":96,"o":30.65,"t":"2026-10-15T12:30:00Z","v":7997,"vw":30.54849},{"c":30.7,"h":30.7,"l":30.3,"n":8,"o":30.3,"t":"2026-10-15T12:35:00Z","v":724,"vw":30.533723},{"c":30.5,"h":30.65,"l":30.3349,"n":23,"o":30.3349,"t":"2026-10-15T12:40:00Z","v":4894,"vw":30.471155},{"c":30.65,"h":30.65,"l":30.65,"n":5,"o":30.65,"t":"2026-10-15T12:45:00Z","v":157,"vw":30.65},{"c":30.65,"h":30.65,"l":30.4628,"n":24,"o":30.4628,"t":"2026-10-15T12:50:00Z","v":960,"vw":30.530805},{"c":30.4,"h":30.4,"l":30.4,"n":13,"o":30.4,"t":"2026-10-15T12:55:00Z","v":1372,"vw":30.4},{"c":30.42,"h":30.45,"l":30.32,"n":24,"o":30.32,"t":"2026-10-15T13:00:00Z","v":3331,"vw":30.413888},{"c":30.35,"h":30.5,"l":30.35,"n":439,"o":30.4118,"t":"2026-10-15T13:05:00Z","v":3310,"vw":30.442926},{"c":30.45,"h":30.45,"l":30.3,"n":50,"o":30.4,"t":"2026-10-15T13:10:00Z","v":4183,"vw":30.33639},{"c":30.39,"h":30.39,"l":30.2,"n":21,"o":30.2,"t":"2026-10-15T13:15:00Z","v":1106,"vw":30.332662},{"c":30.55,"h":30.55,"l":30.29,"n":36,"o":30.5,"t":"2026-10-15T13:20:00Z","v":1756,"vw":30.380439},{"c":30.08,"h":30.5,"l":30.05,"n":203,"o":30.31,"t":"2026-10-15T13:25:00Z","v":16067,"vw":30.112431},{"c":30.23,"h":30.7911,"l":30.14,"n":1362,"o":30.24,"t":"2026-10-15T13:30:00Z","v":127225,"vw":30.32875},{"c":30.42,"h":30.5,"l":29.7501,"n":2815,"o":30.15,"t":"2026-10-15T13:35:00Z","v":168456,"vw":30.012468},{"c":30.4699,"h":30.65,"l":30.17,"n":888,"o":30.41,"t":"2026-10-15T13:40:00Z","v":54747,"vw":30.4607},{"c":30.1336,"h":30.48,"l":30.04,"n":911,"o":30.41,"t":"2026-10-15T13:45:00Z","v":81045,"vw":30.248287},{"c":29.301,"h":30.2,"l":29.3,"n":1445,"o":30.06,"t":"2026-10-15T13:50:00Z","v":118648,"vw":29.641608},{"c":29.485,"h":29.557,"l":29.17,"n":894,"o":29.3279,"t":"2026-10-15T13:55:00Z","v":54639,"vw":29.325013},{"c":30.06,"h":30.09,"l":29.41,"n":1339,"o":29.45,"t":"2026-10-15T14:00:00Z","v":105042,"vw":29.799399},{"c":30.4651,"h":30.5064,"l":29.92,"n":1040,"o":30.06,"t":"2026-10-15T14:05:00Z","v":86377,"vw":30.21078},{"c":30.17,"h":30.715,"l":30.08,"n":933,"o":30.47,"t":"2026-10-15T14:10:00Z","v":83504,"vw":30.345216},{"c":30.36,"h":30.36,"l":29.9,"n":956,"o":30.3416,"t":"2026-10-15T14:15:00Z","v":76479,"vw":30.10534},{"c":30.31,"h":30.5599,"l":30.25,"n":742,"o":30.3566,"t":"2026-10-15T14:20:00Z","v":43393,"vw":30.409873},{"c":30.22,"h":30.4,"l":30.19,"n":624,"o":30.285,"t":"2026-10-15T14:25:00Z","v":37467,"vw":30.279277},{"c":30.48,"h":30.56,"l":30,"n":904,"o":30.2,"t":"2026-10-15T14:30:00Z","v":39150,"vw":30.249833},{"c":30.795,"h":30.8412,"l":30.315,"n":825,"o":30.49,"t":"2026-10-15T14:35:00Z","v":38329,"vw":30.586718},{"c":31.105,"h":31.26,"l":30.74,"n":1055,"o":30.795,"t":"2026-10-15T14:40:00Z","v":86508,"vw":31.047146},{"c":30.925,"h":31.12,"l":30.9,"n":1198,"o":31.1,"t":"2026-10-15T14:45:00Z","v":75557,"vw":31.021294},{"c":30.76,"h":30.98,"l":30.7024,"n":893,"o":30.9199,"t":"2026-10-15T14:50:00Z","v":46388,"vw":30.819213},{"c":30.9,"h":31.01,"l":30.74,"n":1125,"o":30.7621,"t":"2026-10-15T14:55:00Z","v":79678,"vw":30.854286},{"c":31.15,"h":31.2499,"l":30.73,"n":868,"o":30.92,"t":"2026-10-15T15:00:00Z","v":54609,"vw":30.945229},{"c":31.285,"h":31.305,"l":31.02,"n":790,"o":31.16,"t":"2026-10-15T15:05:00Z","v":41616,"vw":31.190325},{"c":31.44,"h":31.48,"l":31.2,"n":617,"o":31.31,"t":"2026-10-15T15:10:00Z","v":51245,"vw":31.367642},{"c":31.53,"h":31.67,"l":31.37,"n":1198,"o":31.435,"t":"2026-10-15T15:15:00Z","v":97092,"vw":31.492134},{"c":31.3029,"h":31.5234,"l":31.255,"n":718,"o":31.52,"t":"2026-10-15T15:20:00Z","v":39248,"vw":31.407811},{"c":31.06,"h":31.34,"l":31.0001,"n":505,"o":31.31,"t":"2026-10-15T15:25:00Z","v":27299,"vw":31.150408},{"c":30.9,"h":31.0867,"l":30.8,"n":726,"o":31.07,"t":"2026-10-15T15:30:00Z","v":36759,"vw":30.906243},{"c":30.95,"h":31,"l":30.84,"n":486,"o":30.84,"t":"2026-10-15T15:35:00Z","v":18223,"vw":30.948795},{"c":30.83,"h":31,"l":30.805,"n":662,"o":30.955,"t":"2026-10-15T15:40:00Z","v":20527,"vw":30.922169},{"c":30.965,"h":30.965,"l":30.71,"n":549,"o":30.8,"t":"2026-10-15T15:45:00Z","v":22566,"vw":30.796224},{"c":30.825,"h":30.97,"l":30.825,"n":594,"o":30.92,"t":"2026-10-15T15:50:00Z","v":29602,"vw":30.924834},{"c":31.04,"h":31.05,"l":30.78,"n":1044,"o":30.81,"t":"2026-10-15T15:55:00Z","v":53628,"vw":30.984716},{"c":30.74,"h":31.1255,"l":30.74,"n":788,"o":31.035,"t":"2026-10-15T16:00:00Z","v":46271,"vw":31.007009},{"c":30.605,"h":30.77,"l":30.6,"n":792,"o":30.745,"t":"2026-10-15T16:05:00Z","v":43884,"vw":30.709003},{"c":30.5,"h":30.64,"l":30.47,"n":645,"o":30.58,"t":"2026-10-15T16:10:00Z","v":42896,"vw":30.544008},{"c":30.34,"h":30.5,"l":30.34,"n":577,"o":30.5,"t":"2026-10-15T16:15:00Z","v":18542,"vw":30.435473},{"c":30.3,"h":30.4001,"l":30.2701,"n":689,"o":30.33,"t":"2026-10-15T16:20:00Z","v":34480,"vw":30.333477},{"c":30.29,"h":30.34,"l":30.18,"n":714,"o":30.29,"t":"2026-10-15T16:25:00Z","v":37587,"vw":30.227508},{"c":30.275,"h":30.28,"l":30.17,"n":457,"o":30.26,"t":"2026-10-15T16:30:00Z","v":21158,"vw":30.215678},{"c":30.36,"h":30.52,"l":30.3,"n":552,"o":30.3,"t":"2026-10-15T16:35:00Z","v":30963,"vw":30.384237},{"c":30.15,"h":30.34,"l":30.115,"n":698,"o":30.33,"t":"2026-10-15T16:40:00Z","v":41950,"vw":30.20254},{"c":30.21,"h":30.3,"l":30.135,"n":1041,"o":30.17,"t":"2026-10-15T16:45:00Z","v":61997,"vw":30.208807},{"c":30.205,"h":30.21,"l":30.11,"n":528,"o":30.19,"t":"2026-10-15T16:50:00Z","v":23328,"vw":30.158063},{"c":29.975,"h":30.21,"l":29.925,"n":638,"o":30.21,"t":"2026-10-15T16:55:00Z","v":41191,"vw":30.010508},{"c":30.055,"h":30.145,"l":30.01,"n":478,"o":30.12,"t":"2026-10-15T18:10:00Z","v":39849,"vw":30.073268},{"c":30.14,"h":30.1623,"l":30.03,"n":471,"o":30.055,"t":"2026-10-15T18:15:00Z","v":28894,"vw":30.090206},{"c":30.131,"h":30.19,"l":30.105,"n":531,"o":30.145,"t":"2026-10-15T18:20:00Z","v":29908,"vw":30.150102},{"c":30.19,"h":30.19,"l":30.115,"n":476,"o":30.13,"t":"2026-10-15T18:25:00Z","v":28793,"vw":30.143918},{"c":30.17,"h":30.23,"l":30.14,"n":553,"o":30.21,"t":"2026-10-15T18:30:00Z","v":33325,"vw":30.187293},{"c":30.14,"h":30.2099,"l":30.135,"n":637,"o":30.17,"t":"2026-10-15T18:35:00Z","v":37949,"vw":30.173678},{"c":30.1935,"h":30.25,"l":30.14,"n":716,"o":30.14,"t":"2026-10-15T18:40:00Z","v":31173,"vw":30.196023},{"c":30.22,"h":30.27,"l":30.19,"n":717,"o":30.2,"t":"2026-10-15T18:45:00Z","v":35077,"vw":30.224578},{"c":30.3,"h":30.32,"l":30.22,"n":741,"o":30.225,"t":"2026-10-15T18:50:00Z","v":45532,"vw":30.274879},{"c":30.46,"h":30.53,"l":30.28,"n":1137,"o":30.31,"t":"2026-10-15T18:55:00Z","v":107916,"vw":30.399261},{"c":30.655,"h":30.727,"l":30.47,"n":920,"o":30.47,"t":"2026-10-15T19:00:00Z","v":66451,"vw":30.620694},{"c":30.6978,"h":30.7,"l":30.6,"n":986,"o":30.66,"t":"2026-10-15T19:05:00Z","v":90752,"vw":30.65218},{"c":31.295,"h":31.34,"l":30.7,"n":1029,"o":30.7,"t":"2026-10-15T19:10:00Z","v":54004,"vw":31.040376},{"c":31.49,"h":31.55,"l":31.23,"n":1575,"o":31.295,"t":"2026-10-15T19:15:00Z","v":149459,"vw":31.414418},{"c":31.52,"h":31.64,"l":31.43,"n":1449,"o":31.5,"t":"2026-10-15T19:20:00Z","v":115045,"vw":31.558752},{"c":31.36,"h":31.65,"l":31.36,"n":1071,"o":31.5399,"t":"2026-10-15T19:25:00Z","v":63043,"vw":31.53125},{"c":31.33,"h":31.49,"l":31.31,"n":1170,"o":31.33,"t":"2026-10-15T19:30:00Z","v":96066,"vw":31.381722},{"c":31.655,"h":31.71,"l":31.32,"n":836,"o":31.33,"t":"2026-10-15T19:35:00Z","v":66798,"vw":31.426901},{"c":31.3911,"h":31.65,"l":31.3911,"n":1269,"o":31.64,"t":"2026-10-15T19:40:00Z","v":79816,"vw":31.533129},{"c":31.55,"h":31.61,"l":31.38,"n":984,"o":31.38,"t":"2026-10-15T19:45:00Z","v":57215,"vw":31.534561},{"c":31.48,"h":31.59,"l":31.4,"n":1414,"o":31.54,"t":"2026-10-15T19:50:00Z","v":78291,"vw":31.482817},{"c":31.3297,"h":31.46,"l":31.275,"n":2845,"o":31.46,"t":"2026-10-15T19:55:00Z","v":174626,"vw":31.363038},{"c":31.686,"h":31.75,"l":31.11,"n":94,"o":31.33,"t":"2026-10-15T20:00:00Z","v":178701,"vw":31.33082},{"c":31.78,"h":31.78,"l":31.78,"n":5,"o":31.78,"t":"2026-10-15T20:05:00Z","v":215,"vw":31.78},{"c":31.5,"h":31.51,"l":31.5,"n":10,"o":31.51,"t":"2026-10-15T20:10:00Z","v":418,"vw":31.504545},{"c":31.64,"h":31.64,"l":31.64,"n":5,"o":31.64,"t":"2026-10-15T20:15:00Z","v":200,"vw":31.64},{"c":31.5997,"h":31.5997,"l":31.46,"n":20,"o":31.57,"t":"2026-10-15T20:20:00Z","v":905,"vw":31.539984},{"c":31.4372,"h":31.4372,"l":31.4372,"n":2,"o":31.4372,"t":"2026-10-15T20:25:00Z","v":215,"vw":31.4372},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-10-15T20:30:00Z","v":100,"vw":31.64}],"history":[{"c":7.08,"h":7.23,"l":6.8915,"n":7895,"o":7.18,"t":"2024-10-14T04:00:00Z","v":747211,"vw":7.035044},{"c":7.12,"h":7.266,"l":6.8,"n":8023,"o":7.09,"t":"2024-10-15T04:00:00Z","v":937095,"vw":7.102763},{"c":7.52,"h":7.545,"l":7.115,"n":6878,"o":7.28,"t":"2024-10-16T04:00:00Z","v":1017890,"vw":7.38499},{"c":7.92,"h":8.13,"l":7.4029,"n":13615,"o":7.58,"t":"2024-10-17T04:00:00Z","v":1746742,"vw":7.840855},{"c":8.07,"h":8.37,"l":7.93,"n":11915,"o":8.04,"t":"2024-10-18T04:00:00Z","v":1832293,"vw":8.112269},{"c":8.25,"h":8.33,"l":7.65,"n":7431,"o":8.02,"t":"2024-10-21T04:00:00Z","v":1017257,"vw":8.023744},{"c":8.38,"h":8.52,"l":8.01,"n":8749,"o":8.25,"t":"2024-10-22T04:00:00Z","v":1207870,"vw":8.301403},{"c":7.81,"h":8.3,"l":7.54,"n":11079,"o":8.3,"t":"2024-10-23T04:00:00Z","v":1652165,"vw":7.852019},{"c":7.75,"h":8.18,"l":7.67,"n":7773,"o":7.85,"t":"2024-10-24T04:00:00Z","v":829027,"vw":7.868129},{"c":7.55,"h":8.01,"l":7.55,"n":7163,"o":7.81,"t":"2024-10-25T04:00:00Z","v":645854,"vw":7.708973},{"c":7.43,"h":7.84,"l":7.42,"n":7291,"o":7.66,"t":"2024-10-28T04:00:00Z","v":898144,"vw":7.600153},{"c":7.1,"h":7.47,"l":6.97,"n":9039,"o":7.47,"t":"2024-10-29T04:00:00Z","v":1154039,"vw":7.111315},{"c":6.97,"h":7.1499,"l":6.77,"n":8459,"o":7.01,"t":"2024-10-30T04:00:00Z","v":911450,"vw":6.929983},{"c":6.63,"h":6.96,"l":6.595,"n":7769,"o":6.95,"t":"2024-10-31T04:00:00Z","v":654907,"vw":6.673511},{"c":7,"h":7.275,"l":6.74,"n":8913,"o":6.79,"t":"2024-11-01T04:00:00Z","v":954730,"vw":7.028029},{"c":7.05,"h":7.3,"l":7,"n":9525,"o":7.02,"t":"2024-11-04T05:00:00Z","v":729253,"vw":7.118506},{"c":7.46,"h":7.525,"l":7.06,"n":6844,"o":7.06,"t":"2024-11-05T05:00:00Z","v":727740,"vw":7.372581},{"c":7.83,"h":8.05,"l":7.5,"n":11360,"o":7.89,"t":"2024-11-06T05:00:00Z","v":1152032,"vw":7.756562},{"c":7.87,"h":8.05,"l":7.65,"n":10953,"o":7.86,"t":"2024-11-07T05:00:00Z","v":1126540,"vw":7.848593},{"c":7.99,"h":8.1,"l":7.27,"n":14994,"o":7.3,"t":"2024-11-08T05:00:00Z","v":1980284,"vw":7.752922},{"c":10.55,"h":10.73,"l":8.29,"n":34070,"o":8.31,"t":"2024-11-11T05:00:00Z","v":4174481,"vw":9.845173},{"c":9.77,"h":10.27,"l":9.57,"n":23258,"o":10.21,"t":"2024-11-12T05:00:00Z","v":2401234,"vw":9.911677},{"c":9.11,"h":9.76,"l":8.87,"n":12532,"o":9.5,"t":"2024-11-13T05:00:00Z","v":1341176,"vw":9.271667},{"c":8.7,"h":9.3899,"l":8.56,"n":11128,"o":9.26,"t":"2024-11-14T05:00:00Z","v":1184350,"vw":8.788048},{"c":8.44,"h":8.85,"l":8.22,"n":9506,"o":8.77,"t":"2024-11-15T05:00:00Z","v":913599,"vw":8.468252},{"c":8.78,"h":8.91,"l":8.25,"n":16145,"o":8.44,"t":"2024-11-18T05:00:00Z","v":1484530,"vw":8.595299},{"c":9.02,"h":9.68,"l":8.75,"n":13035,"o":8.87,"t":"2024-11-19T05:00:00Z","v":1874851,"vw":9.195584},{"c":8.88,"h":9.17,"l":8.5,"n":9450,"o":9.13,"t":"2024-11-20T05:00:00Z","v":979817,"vw":8.773674},{"c":8.97,"h":9.01,"l":8.59,"n":7822,"o":8.97,"t":"2024-11-21T05:00:00Z","v":716140,"vw":8.871286},{"c":9.53,"h":9.77,"l":9,"n":9731,"o":9.1,"t":"2024-11-22T05:00:00Z","v":1071284,"vw":9.461707},{"c":9.88,"h":10.0564,"l":9.41,"n":9744,"o":9.95,"t":"2024-11-25T05:00:00Z","v":1104048,"vw":9.750262},{"c":9.36,"h":9.87,"l":9.28,"n":9160,"o":9.78,"t":"2024-11-26T05:00:00Z","v":1007716,"vw":9.489781},{"c":9.55,"h":10.15,"l":9.43,"n":9421,"o":9.43,"t":"2024-11-27T05:00:00Z","v":950903,"vw":9.750377},{"c":9.88,"h":10.25,"l":9.69,"n":6159,"o":9.7,"t":"2024-11-29T05:00:00Z","v":683003,"vw":9.971417},{"c":9.62,"h":10.3594,"l":9.57,"n":10742,"o":10.09,"t":"2024-12-02T05:00:00Z","v":1328983,"vw":9.943804},{"c":9.1,"h":9.62,"l":8.51,"n":12602,"o":9.47,"t":"2024-12-03T05:00:00Z","v":1443731,"vw":8.982894},{"c":8.9,"h":9.37,"l":8.83,"n":8079,"o":9.07,"t":"2024-12-04T05:00:00Z","v":844963,"vw":9.020621},{"c":8.94,"h":9.26,"l":8.74,"n":9070,"o":8.89,"t":"2024-12-05T05:00:00Z","v":866412,"vw":8.97577},{"c":10.39,"h":10.52,"l":9,"n":20482,"o":9.07,"t":"2024-12-06T05:00:00Z","v":2549512,"vw":10.152062},{"c":9.98,"h":10.9,"l":9.75,"n":12995,"o":10.72,"t":"2024-12-09T05:00:00Z","v":1352128,"vw":10.06661},{"c":9.79,"h":10.26,"l":9.7,"n":11328,"o":9.93,"t":"2024-12-10T05:00:00Z","v":1122424,"vw":9.915859},{"c":9.63,"h":9.93,"l":9.27,"n":11590,"o":9.88,"t":"2024-12-11T05:00:00Z","v":1313633,"vw":9.587081},{"c":9.14,"h":10.1898,"l":9.03,"n":13426,"o":9.75,"t":"2024-12-12T05:00:00Z","v":1599225,"vw":9.524599},{"c":9.08,"h":9.345,"l":8.86,"n":9014,"o":9.16,"t":"2024-12-13T05:00:00Z","v":910008,"vw":9.085367},{"c":9.38,"h":9.56,"l":8.88,"n":11928,"o":9.08,"t":"2024-12-16T05:00:00Z","v":1089178,"vw":9.31167},{"c":11,"h":11.39,"l":9.69,"n":29772,"o":9.97,"t":"2024-12-17T05:00:00Z","v":3751479,"vw":10.61803},{"c":10.38,"h":12.07,"l":10.05,"n":28655,"o":10.95,"t":"2024-12-18T05:00:00Z","v":3535317,"vw":11.215315},{"c":10.42,"h":12,"l":10.28,"n":22225,"o":10.88,"t":"2024-12-19T05:00:00Z","v":2752865,"vw":10.967275},{"c":11.98,"h":12.32,"l":9.8,"n":24677,"o":10.1,"t":"2024-12-20T05:00:00Z","v":4327969,"vw":11.691632},{"c":12.21,"h":12.37,"l":11.36,"n":16335,"o":12.11,"t":"2024-12-23T05:00:00Z","v":1849107,"vw":11.864909},{"c":12.81,"h":13.12,"l":11.9364,"n":10293,"o":12.3,"t":"2024-12-24T05:00:00Z","v":1159667,"vw":12.682738},{"c":13.71,"h":13.78,"l":12.32,"n":18483,"o":12.78,"t":"2024-12-26T05:00:00Z","v":1816094,"vw":13.25675},{"c":12.49,"h":13.93,"l":12.01,"n":18883,"o":13.7,"t":"2024-12-27T05:00:00Z","v":2043617,"vw":12.576001},{"c":12.45,"h":12.9629,"l":11.71,"n":14583,"o":12.38,"t":"2024-12-30T05:00:00Z","v":1524626,"vw":12.344441},{"c":12.22,"h":12.6994,"l":11.48,"n":13228,"o":12.4,"t":"2024-12-31T05:00:00Z","v":1465882,"vw":12.096997},{"c":12.35,"h":12.98,"l":11.77,"n":14676,"o":12.24,"t":"2025-01-02T05:00:00Z","v":1742256,"vw":12.412492},{"c":14.64,"h":14.78,"l":12.1678,"n":23856,"o":12.4,"t":"2025-01-03T05:00:00Z","v":2839277,"vw":13.984026},{"c":15.22,"h":15.87,"l":14.3726,"n":24868,"o":15.21,"t":"2025-01-06T05:00:00Z","v":2982047,"vw":15.1344},{"c":14.61,"h":15.7592,"l":14.22,"n":16906,"o":15.37,"t":"2025-01-07T05:00:00Z","v":2012248,"vw":14.682766},{"c":12.595,"h":13.9,"l":11.69,"n":24844,"o":13.66,"t":"2025-01-08T05:00:00Z","v":2599255,"vw":12.491057},{"c":11.32,"h":12.2362,"l":11.02,"n":20129,"o":12.08,"t":"2025-01-10T05:00:00Z","v":2162191,"vw":11.46464},{"c":10.85,"h":11.05,"l":10.1001,"n":18583,"o":10.77,"t":"2025-01-13T05:00:00Z","v":1865042,"vw":10.541463},{"c":10.73,"h":11.77,"l":10.52,"n":18426,"o":11.24,"t":"2025-01-14T05:00:00Z","v":1549399,"vw":10.964485},{"c":11.43,"h":12.07,"l":11.2304,"n":13002,"o":11.45,"t":"2025-01-15T05:00:00Z","v":1536761,"vw":11.589038},{"c":11.27,"h":11.694,"l":10.965,"n":10120,"o":11.58,"t":"2025-01-16T05:00:00Z","v":947636,"vw":11.259045},{"c":10.6,"h":11.415,"l":10.54,"n":12432,"o":11.26,"t":"2025-01-17T05:00:00Z","v":1414413,"vw":10.857138},{"c":10.55,"h":10.98,"l":10.3211,"n":12071,"o":10.93,"t":"2025-01-21T05:00:00Z","v":1292497,"vw":10.602809},{"c":10.77,"h":11,"l":9.94,"n":16131,"o":10.38,"t":"2025-01-22T05:00:00Z","v":1527492,"vw":10.604819},{"c":10.72,"h":10.79,"l":10.4,"n":9081,"o":10.53,"t":"2025-01-23T05:00:00Z","v":712644,"vw":10.612224},{"c":10.46,"h":11.68,"l":10.43,"n":13240,"o":11.07,"t":"2025-01-24T05:00:00Z","v":1423423,"vw":11.029721},{"c":9.68,"h":9.99,"l":9.4,"n":15497,"o":9.91,"t":"2025-01-27T05:00:00Z","v":1738151,"vw":9.650133},{"c":9.74,"h":9.935,"l":9.425,"n":12090,"o":9.82,"t":"2025-01-28T05:00:00Z","v":818365,"vw":9.673367},{"c":9.46,"h":9.9,"l":9.39,"n":11921,"o":9.74,"t":"2025-01-29T05:00:00Z","v":788562,"vw":9.540172},{"c":9.88,"h":10.11,"l":9.55,"n":12063,"o":9.7,"t":"2025-01-30T05:00:00Z","v":1035762,"vw":9.815018},{"c":9.96,"h":10.73,"l":9.86,"n":11713,"o":10.07,"t":"2025-01-31T05:00:00Z","v":1066346,"vw":10.248751},{"c":9.55,"h":9.81,"l":9.25,"n":10648,"o":9.46,"t":"2025-02-03T05:00:00Z","v":1056427,"vw":9.545631},{"c":10.1,"h":10.31,"l":9.71,"n":11963,"o":9.74,"t":"2025-02-04T05:00:00Z","v":1083987,"vw":10.078003},{"c":10.28,"h":10.7824,"l":10,"n":11493,"o":10.11,"t":"2025-02-05T05:00:00Z","v":980141,"vw":10.440778},{"c":11.05,"h":11.26,"l":10.3101,"n":15196,"o":10.44,"t":"2025-02-06T05:00:00Z","v":1466739,"vw":10.927435},{"c":10.39,"h":11.48,"l":10.2,"n":16841,"o":11.08,"t":"2025-02-07T05:00:00Z","v":1880299,"vw":10.668244},{"c":10.28,"h":10.8298,"l":10.2,"n":9840,"o":10.62,"t":"2025-02-10T05:00:00Z","v":790152,"vw":10.468977},{"c":9.71,"h":10.18,"l":9.57,"n":11633,"o":9.97,"t":"2025-02-11T05:00:00Z","v":1125334,"vw":9.816266},{"c":9.6,"h":9.99,"l":9.49,"n":12773,"o":9.49,"t":"2025-02-12T05:00:00Z","v":1061857,"vw":9.732767},{"c":10.09,"h":10.16,"l":9.65,"n":9370,"o":9.74,"t":"2025-02-13T05:00:00Z","v":773275,"vw":9.949152},{"c":9.83,"h":10.28,"l":9.74,"n":10183,"o":10.16,"t":"2025-02-14T05:00:00Z","v":887397,"vw":9.933646},{"c":10.05,"h":10.29,"l":9.88,"n":9701,"o":9.91,"t":"2025-02-18T05:00:00Z","v":728353,"vw":10.055839},{"c":10.21,"h":10.55,"l":9.87,"n":11040,"o":9.87,"t":"2025-02-19T05:00:00Z","v":906364,"vw":10.236752},{"c":9.85,"h":10.32,"l":9.54,"n":11611,"o":10.21,"t":"2025-02-20T05:00:00Z","v":1075228,"vw":9.80918},{"c":8.87,"h":10.15,"l":8.84,"n":16139,"o":10.07,"t":"2025-02-21T05:00:00Z","v":1511447,"vw":9.157019},{"c":8.27,"h":8.8771,"l":8.2,"n":15703,"o":8.81,"t":"2025-02-24T05:00:00Z","v":1596725,"vw":8.424294},{"c":8.04,"h":8.29,"l":7.87,"n":12548,"o":8.2,"t":"2025-02-25T05:00:00Z","v":1099631,"vw":8.011842},{"c":8.32,"h":8.64,"l":8.14,"n":9368,"o":8.16,"t":"2025-02-26T05:00:00Z","v":872556,"vw":8.382085},{"c":8.09,"h":8.545,"l":7.88,"n":9057,"o":8.41,"t":"2025-02-27T05:00:00Z","v":883862,"vw":8.17675},{"c":8.25,"h":8.35,"l":7.81,"n":8402,"o":7.93,"t":"2025-02-28T05:00:00Z","v":777682,"vw":8.185026},{"c":7.69,"h":8.4788,"l":7.625,"n":11068,"o":8.4,"t":"2025-03-03T05:00:00Z","v":1081227,"vw":7.926971},{"c":7.77,"h":8.06,"l":7.28,"n":11345,"o":7.46,"t":"2025-03-04T05:00:00Z","v":1096084,"vw":7.621772},{"c":8.35,"h":8.39,"l":7.66,"n":8335,"o":7.92,"t":"2025-03-05T05:00:00Z","v":834432,"vw":8.104041},{"c":7.98,"h":8.32,"l":7.81,"n":7847,"o":8,"t":"2025-03-06T05:00:00Z","v":768778,"vw":8.010552},{"c":8.08,"h":8.11,"l":7.66,"n":9812,"o":7.86,"t":"2025-03-07T05:00:00Z","v":814376,"vw":7.909165},{"c":7.65,"h":7.91,"l":7.505,"n":12185,"o":7.81,"t":"2025-03-10T04:00:00Z","v":1094226,"vw":7.6715},{"c":7.85,"h":8.005,"l":7.56,"n":9034,"o":7.65,"t":"2025-03-11T04:00:00Z","v":724862,"vw":7.80346},{"c":7.48,"h":8.265,"l":7.4,"n":16290,"o":8.17,"t":"2025-03-12T04:00:00Z","v":1786346,"vw":7.599996},{"c":7.56,"h":7.71,"l":7.28,"n":12923,"o":7.4,"t":"2025-03-13T04:00:00Z","v":1121102,"vw":7.543789},{"c":7.97,"h":7.98,"l":7.54,"n":8183,"o":7.75,"t":"2025-03-14T04:00:00Z","v":889727,"vw":7.795945},{"c":8.51,"h":8.6199,"l":7.9701,"n":11856,"o":8.02,"t":"2025-03-17T04:00:00Z","v":1115120,"vw":8.406265},{"c":8.16,"h":8.36,"l":7.98,"n":8024,"o":8.25,"t":"2025-03-18T04:00:00Z","v":707129,"vw":8.175383},{"c":8.3,"h":8.55,"l":8.11,"n":8276,"o":8.19,"t":"2025-03-19T04:00:00Z","v":692992,"vw":8.312164},{"c":8.38,"h":8.72,"l":8.16,"n":14622,"o":8.18,"t":"2025-03-20T04:00:00Z","v":1732846,"vw":8.420924},{"c":11.05,"h":11.11,"l":8.54,"n":51499,"o":8.54,"t":"2025-03-21T04:00:00Z","v":7939712,"vw":10.444696},{"c":11.24,"h":12.03,"l":11.12,"n":28235,"o":11.515,"t":"2025-03-24T04:00:00Z","v":3248374,"vw":11.526076},{"c":11.23,"h":11.25,"l":10.54,"n":13623,"o":10.92,"t":"2025-03-25T04:00:00Z","v":1216398,"vw":10.953104},{"c":10.62,"h":11.3899,"l":10.34,"n":13712,"o":11.24,"t":"2025-03-26T04:00:00Z","v":1120839,"vw":10.632275},{"c":9.98,"h":10.85,"l":9.8,"n":16723,"o":10.78,"t":"2025-03-27T04:00:00Z","v":1363220,"vw":10.133081},{"c":9.54,"h":9.88,"l":9.31,"n":11554,"o":9.715,"t":"2025-03-28T04:00:00Z","v":1253175,"vw":9.481121},{"c":8.98,"h":9.2,"l":8.75,"n":11449,"o":9.07,"t":"2025-03-31T04:00:00Z","v":1015521,"vw":8.989224},{"c":8.74,"h":9.02,"l":8.46,"n":10598,"o":8.99,"t":"2025-04-01T04:00:00Z","v":868488,"vw":8.737622},{"c":8.92,"h":9.08,"l":8.45,"n":9030,"o":8.505,"t":"2025-04-02T04:00:00Z","v":700201,"vw":8.894091},{"c":8.09,"h":8.4703,"l":7.9801,"n":10563,"o":8.33,"t":"2025-04-03T04:00:00Z","v":1144510,"vw":8.154979},{"c":7.2,"h":7.86,"l":6.83,"n":16177,"o":7.77,"t":"2025-04-04T04:00:00Z","v":1883503,"vw":7.206352},{"c":7.43,"h":8.0399,"l":6.6104,"n":16023,"o":6.72,"t":"2025-04-07T04:00:00Z","v":1779825,"vw":7.318807},{"c":6.61,"h":7.82,"l":6.45,"n":17246,"o":7.82,"t":"2025-04-08T04:00:00Z","v":1801680,"vw":6.866372},{"c":7.41,"h":7.57,"l":6.34,"n":17493,"o":6.48,"t":"2025-04-09T04:00:00Z","v":1724700,"vw":7.052104},{"c":7.1,"h":7.3,"l":6.855,"n":13083,"o":7.14,"t":"2025-04-10T04:00:00Z","v":1011599,"vw":7.086477},{"c":7.05,"h":7.1899,"l":6.8,"n":10452,"o":7.11,"t":"2025-04-11T04:00:00Z","v":855302,"vw":7.01654},{"c":7.06,"h":7.36,"l":6.845,"n":12241,"o":7.29,"t":"2025-04-14T04:00:00Z","v":946839,"vw":7.078092},{"c":6.99,"h":7.1704,"l":6.88,"n":7369,"o":7.1,"t":"2025-04-15T04:00:00Z","v":571645,"vw":6.999088},{"c":6.91,"h":6.93,"l":6.685,"n":8966,"o":6.8,"t":"2025-04-16T04:00:00Z","v":627895,"vw":6.833642},{"c":6.99,"h":7.11,"l":6.79,"n":7444,"o":6.91,"t":"2025-04-17T04:00:00Z","v":638191,"vw":6.95356},{"c":6.74,"h":6.88,"l":6.58,"n":6321,"o":6.85,"t":"2025-04-21T04:00:00Z","v":656158,"vw":6.703892},{"c":6.92,"h":7.103,"l":6.81,"n":9448,"o":6.88,"t":"2025-04-22T04:00:00Z","v":934963,"vw":6.956463},{"c":7.06,"h":7.6,"l":7.05,"n":10044,"o":7.31,"t":"2025-04-23T04:00:00Z","v":1175193,"vw":7.276652},{"c":7.72,"h":7.74,"l":7.06,"n":13285,"o":7.06,"t":"2025-04-24T04:00:00Z","v":1137004,"vw":7.515086},{"c":7.98,"h":8.1092,"l":7.6227,"n":9913,"o":7.72,"t":"2025-04-25T04:00:00Z","v":875960,"vw":7.908911},{"c":7.74,"h":8.38,"l":7.56,"n":12300,"o":8,"t":"2025-04-28T04:00:00Z","v":1317766,"vw":7.890805},{"c":7.72,"h":7.82,"l":7.52,"n":7292,"o":7.69,"t":"2025-04-29T04:00:00Z","v":718084,"vw":7.666914},{"c":7.43,"h":7.46,"l":7.05,"n":8165,"o":7.3,"t":"2025-04-30T04:00:00Z","v":845942,"vw":7.29601},{"c":7.58,"h":7.77,"l":7.5,"n":7357,"o":7.68,"t":"2025-05-01T04:00:00Z","v":720851,"vw":7.608759},{"c":8.33,"h":8.79,"l":7.715,"n":11307,"o":7.72,"t":"2025-05-02T04:00:00Z","v":1548259,"vw":8.401527},{"c":7.97,"h":8.2399,"l":7.8986,"n":7901,"o":8.14,"t":"2025-05-05T04:00:00Z","v":790030,"vw":8.028327},{"c":8.01,"h":8.15,"l":7.65,"n":8461,"o":7.75,"t":"2025-05-06T04:00:00Z","v":739072,"vw":7.934729},{"c":8.26,"h":8.43,"l":8.08,"n":9968,"o":8.12,"t":"2025-05-07T04:00:00Z","v":1071847,"vw":8.253184},{"c":8.65,"h":8.94,"l":8.37,"n":14753,"o":8.63,"t":"2025-05-08T04:00:00Z","v":1648282,"vw":8.727474},{"c":10.62,"h":11.23,"l":9.22,"n":35017,"o":9.4,"t":"2025-05-09T04:00:00Z","v":4277490,"vw":10.708328},{"c":11.47,"h":11.76,"l":10.68,"n":24779,"o":11.2,"t":"2025-05-12T04:00:00Z","v":3042165,"vw":11.40699},{"c":11.41,"h":11.49,"l":10.56,"n":21683,"o":11.08,"t":"2025-05-13T04:00:00Z","v":2169288,"vw":11.163779},{"c":11.37,"h":11.55,"l":11.02,"n":13746,"o":11.41,"t":"2025-05-14T04:00:00Z","v":1062543,"vw":11.303533},{"c":11.24,"h":11.39,"l":10.88,"n":12091,"o":11.15,"t":"2025-05-15T04:00:00Z","v":899818,"vw":11.150836},{"c":11.08,"h":11.465,"l":10.84,"n":13965,"o":11.24,"t":"2025-05-16T04:00:00Z","v":1456786,"vw":11.127382},{"c":10.94,"h":11.23,"l":10.49,"n":19298,"o":10.59,"t":"2025-05-19T04:00:00Z","v":2271863,"vw":10.878048},{"c":10.28,"h":10.78,"l":10.21,"n":13788,"o":10.78,"t":"2025-05-20T04:00:00Z","v":1291880,"vw":10.468344},{"c":9.89,"h":10.2925,"l":9.8201,"n":11983,"o":9.97,"t":"2025-05-21T04:00:00Z","v":1069702,"vw":10.014444},{"c":10.42,"h":10.55,"l":9.77,"n":13148,"o":9.9,"t":"2025-05-22T04:00:00Z","v":1191426,"vw":10.269788},{"c":10.29,"h":10.4499,"l":10.06,"n":9368,"o":10.06,"t":"2025-05-23T04:00:00Z","v":594450,"vw":10.316989},{"c":10.83,"h":10.95,"l":10.36,"n":15050,"o":10.6,"t":"2025-05-27T04:00:00Z","v":1238393,"vw":10.775006},{"c":11.94,"h":12.05,"l":10.605,"n":28197,"o":10.82,"t":"2025-05-28T04:00:00Z","v":3410940,"vw":11.64892},{"c":11.78,"h":12.63,"l":11.58,"n":20190,"o":12.43,"t":"2025-05-29T04:00:00Z","v":1986165,"vw":11.945191},{"c":12.23,"h":12.65,"l":11.44,"n":28321,"o":11.7,"t":"2025-05-30T04:00:00Z","v":4006559,"vw":12.110456},{"c":12.79,"h":12.79,"l":11.8692,"n":22916,"o":12.19,"t":"2025-06-02T04:00:00Z","v":2491277,"vw":12.461199},{"c":13.38,"h":13.42,"l":12.5307,"n":24540,"o":12.96,"t":"2025-06-03T04:00:00Z","v":1978732,"vw":13.100328},{"c":13.97,"h":14.09,"l":12.86,"n":27419,"o":13.51,"t":"2025-06-04T04:00:00Z","v":2509622,"vw":13.664363},{"c":13.76,"h":14.55,"l":13.45,"n":28349,"o":14,"t":"2025-06-05T04:00:00Z","v":2535975,"vw":13.967405},{"c":14.59,"h":15.1625,"l":13.91,"n":27250,"o":14.15,"t":"2025-06-06T04:00:00Z","v":2628734,"vw":14.742493},{"c":15.185,"h":15.7384,"l":14.88,"n":30436,"o":15.15,"t":"2025-06-09T04:00:00Z","v":2864367,"vw":15.263583},{"c":16.03,"h":17.18,"l":15,"n":41087,"o":15.19,"t":"2025-06-10T04:00:00Z","v":4544089,"vw":16.142158},{"c":20.36,"h":20.8998,"l":17.75,"n":173322,"o":18.22,"t":"2025-06-11T04:00:00Z","v":17407528,"vw":19.703323},{"c":19.48,"h":19.86,"l":18.1,"n":57969,"o":19.47,"t":"2025-06-12T04:00:00Z","v":5623567,"vw":19.093092},{"c":18.07,"h":19.1484,"l":17.6,"n":41428,"o":18.84,"t":"2025-06-13T04:00:00Z","v":3886916,"vw":18.272652},{"c":19.91,"h":20.37,"l":17.83,"n":42225,"o":18.28,"t":"2025-06-16T04:00:00Z","v":4417166,"vw":19.464137},{"c":18.99,"h":20.07,"l":18.59,"n":33778,"o":19.74,"t":"2025-06-17T04:00:00Z","v":2756279,"vw":19.211855},{"c":20.34,"h":20.5262,"l":18.9,"n":37436,"o":19.08,"t":"2025-06-18T04:00:00Z","v":4108031,"vw":19.993362},{"c":21.53,"h":22.4,"l":20.51,"n":57814,"o":21.98,"t":"2025-06-20T04:00:00Z","v":7162372,"vw":21.391378},{"c":23.7,"h":24.74,"l":20.85,"n":68053,"o":21.34,"t":"2025-06-23T04:00:00Z","v":7139094,"vw":23.164055},{"c":23.98,"h":24.99,"l":23.3344,"n":42200,"o":24,"t":"2025-06-24T04:00:00Z","v":4131340,"vw":24.304115},{"c":23.53,"h":24.15,"l":22.71,"n":39436,"o":24.04,"t":"2025-06-25T04:00:00Z","v":3604049,"vw":23.318724},{"c":25.62,"h":25.88,"l":23.75,"n":35230,"o":23.9,"t":"2025-06-26T04:00:00Z","v":3146638,"vw":24.853403},{"c":24.1,"h":26.0685,"l":23.15,"n":48446,"o":26.04,"t":"2025-06-27T04:00:00Z","v":6077894,"vw":24.235502},{"c":24.25,"h":25.159,"l":24.05,"n":32592,"o":24.31,"t":"2025-06-30T04:00:00Z","v":3551931,"vw":24.484776},{"c":21.64,"h":23.9,"l":21.27,"n":49730,"o":23.9,"t":"2025-07-01T04:00:00Z","v":4491366,"vw":22.17693},{"c":21.4,"h":21.74,"l":20.32,"n":38905,"o":21.54,"t":"2025-07-02T04:00:00Z","v":3753655,"vw":21.05818},{"c":22.73,"h":22.79,"l":21.34,"n":19227,"o":21.65,"t":"2025-07-03T04:00:00Z","v":1820058,"vw":22.218167},{"c":22.42,"h":22.47,"l":21.03,"n":30153,"o":22.17,"t":"2025-07-07T04:00:00Z","v":2457014,"vw":21.844468},{"c":23.15,"h":23.95,"l":22.22,"n":27677,"o":22.8,"t":"2025-07-08T04:00:00Z","v":2543669,"vw":23.137077},{"c":24.63,"h":24.89,"l":23.24,"n":32746,"o":23.41,"t":"2025-07-09T04:00:00Z","v":3075039,"vw":24.309685},{"c":24.46,"h":25.2409,"l":23.85,"n":26434,"o":24.19,"t":"2025-07-10T04:00:00Z","v":2551785,"vw":24.574273},{"c":23.34,"h":24.8839,"l":23.1007,"n":26178,"o":23.93,"t":"2025-07-11T04:00:00Z","v":2452184,"vw":23.656257},{"c":24.72,"h":25,"l":22.75,"n":26514,"o":23.1,"t":"2025-07-14T04:00:00Z","v":2408085,"vw":24.352503},{"c":28.3,"h":28.44,"l":25.19,"n":68831,"o":25.19,"t":"2025-07-15T04:00:00Z","v":6108698,"vw":27.025701},{"c":29.03,"h":29.075,"l":27.74,"n":41213,"o":28.3,"t":"2025-07-16T04:00:00Z","v":3477321,"vw":28.493345},{"c":28.64,"h":31.06,"l":28.45,"n":49009,"o":29.39,"t":"2025-07-17T04:00:00Z","v":4514879,"vw":29.843711},{"c":30.65,"h":31.31,"l":28.14,"n":37248,"o":28.64,"t":"2025-07-18T04:00:00Z","v":3203109,"vw":30.254432},{"c":29.32,"h":31.77,"l":29.17,"n":30155,"o":31.32,"t":"2025-07-21T04:00:00Z","v":2624758,"vw":30.364213},{"c":27.38,"h":28.67,"l":25.05,"n":52601,"o":28.67,"t":"2025-07-22T04:00:00Z","v":4368083,"vw":26.639502},{"c":26.65,"h":27.98,"l":25.87,"n":31591,"o":27.73,"t":"2025-07-23T04:00:00Z","v":2599799,"vw":26.74782},{"c":28.3,"h":28.725,"l":26.575,"n":24364,"o":26.68,"t":"2025-07-24T04:00:00Z","v":2114793,"vw":27.779003},{"c":26.32,"h":28.06,"l":26.17,"n":25102,"o":28.06,"t":"2025-07-25T04:00:00Z","v":1822900,"vw":26.786251},{"c":25.93,"h":27,"l":25.4,"n":23985,"o":26.78,"t":"2025-07-28T04:00:00Z","v":1697102,"vw":25.835634},{"c":23.215,"h":26.3861,"l":22.835,"n":38622,"o":26.32,"t":"2025-07-29T04:00:00Z","v":2961597,"vw":23.946342},{"c":22.49,"h":23.4799,"l":22.07,"n":29776,"o":23.3,"t":"2025-07-30T04:00:00Z","v":2184677,"vw":22.695035},{"c":23.38,"h":24.0688,"l":23.01,"n":28672,"o":23.15,"t":"2025-07-31T04:00:00Z","v":2324563,"vw":23.442191},{"c":21.98,"h":22.86,"l":21.3101,"n":30704,"o":22.4,"t":"2025-08-01T04:00:00Z","v":2274343,"vw":22.050073},{"c":23.89,"h":24.08,"l":22.51,"n":25868,"o":22.56,"t":"2025-08-04T04:00:00Z","v":2018581,"vw":23.572413},{"c":24.04,"h":25.09,"l":23.401,"n":26920,"o":24.23,"t":"2025-08-05T04:00:00Z","v":2087983,"vw":24.120319},{"c":22.97,"h":24.29,"l":22.5377,"n":21366,"o":24.15,"t":"2025-08-06T04:00:00Z","v":1359437,"vw":23.034144},{"c":23.1,"h":23.73,"l":22.49,"n":37380,"o":23.45,"t":"2025-08-07T04:00:00Z","v":2863327,"vw":23.095656},{"c":25.8,"h":32.95,"l":25.51,"n":88814,"o":29.44,"t":"2025-08-08T04:00:00Z","v":7390865,"vw":28.777362},{"c":27.88,"h":30.75,"l":26.36,"n":55849,"o":26.75,"t":"2025-08-11T04:00:00Z","v":4831774,"vw":28.683163},{"c":28.7,"h":28.85,"l":27.31,"n":27395,"o":27.8699,"t":"2025-08-12T04:00:00Z","v":1919147,"vw":28.19279},{"c":33.11,"h":33.485,"l":29.775,"n":57681,"o":29.775,"t":"2025-08-13T04:00:00Z","v":4806307,"vw":31.919447},{"c":35.05,"h":35.6299,"l":31.45,"n":55054,"o":31.49,"t":"2025-08-14T04:00:00Z","v":4486667,"vw":34.577322},{"c":34.72,"h":35.87,"l":33.5317,"n":34270,"o":34.91,"t":"2025-08-15T04:00:00Z","v":2734112,"vw":34.896535},{"c":31.64,"h":36.25,"l":31.23,"n":41162,"o":34.72,"t":"2025-08-18T04:00:00Z","v":3590432,"vw":32.383361},{"c":29.9,"h":32.4751,"l":29.33,"n":33803,"o":32.03,"t":"2025-08-19T04:00:00Z","v":2472250,"vw":30.2958},{"c":29.56,"h":29.86,"l":27.78,"n":29804,"o":29.38,"t":"2025-08-20T04:00:00Z","v":2004422,"vw":28.989299},{"c":29.72,"h":30.08,"l":29.01,"n":22451,"o":29.7,"t":"2025-08-21T04:00:00Z","v":1411318,"vw":29.657186},{"c":30.65,"h":30.93,"l":28.5,"n":35776,"o":29.72,"t":"2025-08-22T04:00:00Z","v":2827414,"vw":30.300645},{"c":29.99,"h":31.1999,"l":29.2,"n":23049,"o":30.705,"t":"2025-08-25T04:00:00Z","v":1484094,"vw":30.004241},{"c":30.9,"h":31.6184,"l":29.82,"n":27228,"o":29.89,"t":"2025-08-26T04:00:00Z","v":2872565,"vw":30.881084},{"c":30.28,"h":31.0494,"l":29.93,"n":20841,"o":30.65,"t":"2025-08-27T04:00:00Z","v":1612090,"vw":30.385487},{"c":30.86,"h":32.6,"l":30.12,"n":29000,"o":30.6,"t":"2025-08-28T04:00:00Z","v":2493136,"vw":31.523324},{"c":28.52,"h":30.7797,"l":27.4101,"n":37303,"o":30.46,"t":"2025-08-29T04:00:00Z","v":2811249,"vw":28.395703},{"c":27.95,"h":28.38,"l":26.53,"n":30960,"o":27.34,"t":"2025-09-02T04:00:00Z","v":2370900,"vw":27.330003},{"c":27.425,"h":28.53,"l":27.18,"n":20295,"o":28.43,"t":"2025-09-03T04:00:00Z","v":1153386,"vw":27.566812},{"c":28.34,"h":28.35,"l":26.71,"n":22179,"o":27.29,"t":"2025-09-04T04:00:00Z","v":1679014,"vw":27.747405},{"c":27.47,"h":29.3,"l":26.75,"n":22441,"o":29.04,"t":"2025-09-05T04:00:00Z","v":1773680,"vw":27.430705},{"c":28.3,"h":29.37,"l":27.8301,"n":27366,"o":27.98,"t":"2025-09-08T04:00:00Z","v":2004720,"vw":28.436036},{"c":28.51,"h":28.6,"l":27.68,"n":20048,"o":28.01,"t":"2025-09-09T04:00:00Z","v":1410867,"vw":28.206638},{"c":28.29,"h":30.045,"l":27.96,"n":29486,"o":30.045,"t":"2025-09-10T04:00:00Z","v":2433245,"vw":28.797962},{"c":30.71,"h":31.1,"l":28.25,"n":36450,"o":28.29,"t":"2025-09-11T04:00:00Z","v":3062845,"vw":30.454842},{"c":28.95,"h":30.275,"l":27.455,"n":46073,"o":30.06,"t":"2025-09-12T04:00:00Z","v":4221915,"vw":28.550171},{"c":28.965,"h":30.7556,"l":28.665,"n":34790,"o":29.19,"t":"2025-09-15T04:00:00Z","v":3215217,"vw":29.581823},{"c":29.75,"h":29.94,"l":28.0714,"n":27938,"o":28.96,"t":"2025-09-16T04:00:00Z","v":2969971,"vw":29.286258},{"c":30.61,"h":31.24,"l":28.24,"n":38917,"o":29.01,"t":"2025-09-17T04:00:00Z","v":3846224,"vw":29.733554},{"c":34.72,"h":34.9,"l":30.475,"n":64603,"o":31.31,"t":"2025-09-18T04:00:00Z","v":6418674,"vw":33.290533},{"c":34.66,"h":35.8,"l":34.1201,"n":37475,"o":34.97,"t":"2025-09-19T04:00:00Z","v":4192605,"vw":34.819695},{"c":35.02,"h":35.44,"l":31.25,"n":38501,"o":33.52,"t":"2025-09-22T04:00:00Z","v":3437627,"vw":33.563673},{"c":33.08,"h":35.5,"l":32.01,"n":36227,"o":35.5,"t":"2025-09-23T04:00:00Z","v":2920590,"vw":33.415427},{"c":29.59,"h":32.85,"l":29.5,"n":41293,"o":32.8,"t":"2025-09-24T04:00:00Z","v":3266061,"vw":30.549055},{"c":28.67,"h":29.55,"l":27.55,"n":32204,"o":28.25,"t":"2025-09-25T04:00:00Z","v":2676647,"vw":28.543625},{"c":27.83,"h":28.75,"l":27.355,"n":26096,"o":28.7,"t":"2025-09-26T04:00:00Z","v":2045889,"vw":27.843944},{"c":27.62,"h":28.95,"l":27.18,"n":24884,"o":28.55,"t":"2025-09-29T04:00:00Z","v":2023969,"vw":27.639783},{"c":27.05,"h":27.7899,"l":26.29,"n":23031,"o":27.76,"t":"2025-09-30T04:00:00Z","v":2029433,"vw":26.918298},{"c":27.41,"h":28,"l":26.6,"n":21354,"o":26.87,"t":"2025-10-01T04:00:00Z","v":1674437,"vw":27.405077},{"c":28.4,"h":29.17,"l":27.4301,"n":29906,"o":27.84,"t":"2025-10-02T04:00:00Z","v":2462578,"vw":28.465959},{"c":29.86,"h":30.61,"l":28.51,"n":34274,"o":28.85,"t":"2025-10-03T04:00:00Z","v":3024123,"vw":29.868943},{"c":32.43,"h":32.9,"l":30.04,"n":30507,"o":30.81,"t":"2025-10-06T04:00:00Z","v":2690421,"vw":31.621249},{"c":32.69,"h":33.63,"l":30.41,"n":34502,"o":33,"t":"2025-10-07T04:00:00Z","v":3029722,"vw":32.28283},{"c":30.65,"h":34.27,"l":30.6,"n":31190,"o":33.28,"t":"2025-10-08T04:00:00Z","v":2519775,"vw":31.934934},{"c":30.85,"h":32.53,"l":30.42,"n":30445,"o":30.7,"t":"2025-10-09T04:00:00Z","v":2508528,"vw":31.435744},{"c":27.86,"h":31.74,"l":27.53,"n":33291,"o":30.63,"t":"2025-10-10T04:00:00Z","v":2695774,"vw":29.169232},{"c":31.07,"h":31.18,"l":28.8501,"n":28620,"o":29.71,"t":"2025-10-13T04:00:00Z","v":2058614,"vw":30.207665},{"c":36.16,"h":36.77,"l":28.8667,"n":52201,"o":29.89,"t":"2025-10-14T04:00:00Z","v":4669061,"vw":34.006907},{"c":36.83,"h":41.65,"l":35.77,"n":54196,"o":37.99,"t":"2025-10-15T04:00:00Z","v":4407735,"vw":38.057051},{"c":31.52,"h":38.2872,"l":31.29,"n":43509,"o":37.28,"t":"2025-10-16T04:00:00Z","v":3425367,"vw":33.434403},{"c":29.58,"h":31.39,"l":28.92,"n":42974,"o":31.39,"t":"2025-10-17T04:00:00Z","v":3338979,"vw":29.69367},{"c":30.54,"h":30.8,"l":29.3,"n":25079,"o":30.5,"t":"2025-10-20T04:00:00Z","v":2077052,"vw":30.15742},{"c":31.56,"h":32.98,"l":29.655,"n":30730,"o":30.17,"t":"2025-10-21T04:00:00Z","v":2826293,"vw":31.31928},{"c":29.36,"h":31.2435,"l":27.85,"n":37446,"o":30.67,"t":"2025-10-22T04:00:00Z","v":3030230,"vw":29.071521},{"c":32.99,"h":33.48,"l":29.9523,"n":38806,"o":30.15,"t":"2025-10-23T04:00:00Z","v":3252874,"vw":32.380655},{"c":35.8,"h":36.24,"l":33.6501,"n":39341,"o":34,"t":"2025-10-24T04:00:00Z","v":3302212,"vw":35.210084},{"c":37.08,"h":40.06,"l":36.2,"n":40900,"o":37.94,"t":"2025-10-27T04:00:00Z","v":3142283,"vw":37.600557},{"c":33.1,"h":37.1999,"l":32.645,"n":37360,"o":36.85,"t":"2025-10-28T04:00:00Z","v":2556028,"vw":34.190912},{"c":34.65,"h":35.7,"l":33.5,"n":32523,"o":33.91,"t":"2025-10-29T04:00:00Z","v":2383431,"vw":34.815422},{"c":32.33,"h":34.18,"l":32.21,"n":25490,"o":33.24,"t":"2025-10-30T04:00:00Z","v":1824436,"vw":33.202371},{"c":33.36,"h":34.13,"l":32.18,"n":25311,"o":33.18,"t":"2025-10-31T04:00:00Z","v":2159121,"vw":33.164127},{"c":31.72,"h":33.6999,"l":30.61,"n":31909,"o":33.36,"t":"2025-11-03T05:00:00Z","v":2394498,"vw":31.613627},{"c":27.68,"h":30.7089,"l":27.45,"n":52389,"o":30.2,"t":"2025-11-04T05:00:00Z","v":4319047,"vw":28.897723},{"c":25.87,"h":31.64,"l":25.77,"n":71182,"o":31,"t":"2025-11-05T05:00:00Z","v":6244081,"vw":26.904171},{"c":24.13,"h":26.29,"l":23.85,"n":50524,"o":26.25,"t":"2025-11-06T05:00:00Z","v":4124841,"vw":24.502944},{"c":25.71,"h":25.79,"l":23.35,"n":43464,"o":24.13,"t":"2025-11-07T05:00:00Z","v":3386987,"vw":24.669558},{"c":25.67,"h":27.2699,"l":24.7173,"n":34127,"o":27.05,"t":"2025-11-10T05:00:00Z","v":2778450,"vw":25.85307},{"c":24.81,"h":25.41,"l":23.9404,"n":25932,"o":25.38,"t":"2025-11-11T05:00:00Z","v":2118836,"vw":24.583497},{"c":24.41,"h":25.9,"l":23.94,"n":28462,"o":25,"t":"2025-11-12T05:00:00Z","v":2530887,"vw":24.625973},{"c":22.5,"h":24.1499,"l":22.04,"n":46362,"o":23.89,"t":"2025-11-13T05:00:00Z","v":3735778,"vw":22.701665},{"c":22.05,"h":23.0299,"l":21.2,"n":28939,"o":21.55,"t":"2025-11-14T05:00:00Z","v":2006428,"vw":22.302131},{"c":20.92,"h":22.08,"l":20.51,"n":30315,"o":21.92,"t":"2025-11-17T05:00:00Z","v":1853530,"vw":21.078588},{"c":20.98,"h":21.73,"l":20.06,"n":34898,"o":20.49,"t":"2025-11-18T05:00:00Z","v":2789842,"vw":21.033305},{"c":20.95,"h":22.24,"l":20.29,"n":27920,"o":21.02,"t":"2025-11-19T05:00:00Z","v":1812742,"vw":21.090981},{"c":19.72,"h":22.49,"l":19.67,"n":39399,"o":22.375,"t":"2025-11-20T05:00:00Z","v":2753359,"vw":20.805236},{"c":19.93,"h":20.41,"l":18.52,"n":36791,"o":19.85,"t":"2025-11-21T05:00:00Z","v":3086489,"vw":19.756563},{"c":21.37,"h":21.43,"l":20.14,"n":26397,"o":20.41,"t":"2025-11-24T05:00:00Z","v":1958908,"vw":20.987652},{"c":21.78,"h":21.79,"l":20.29,"n":23614,"o":21.05,"t":"2025-11-25T05:00:00Z","v":1409289,"vw":21.270154},{"c":22.38,"h":22.64,"l":21.6401,"n":20910,"o":22,"t":"2025-11-26T05:00:00Z","v":1361180,"vw":22.212988},{"c":22.96,"h":23.72,"l":22.4,"n":20538,"o":22.72,"t":"2025-11-28T05:00:00Z","v":1410955,"vw":23.170861},{"c":21.76,"h":22.54,"l":21.68,"n":18160,"o":22.175,"t":"2025-12-01T05:00:00Z","v":1206441,"vw":22.031474},{"c":22.03,"h":23.23,"l":22,"n":18372,"o":22.9,"t":"2025-12-02T05:00:00Z","v":1373233,"vw":22.58529},{"c":23.87,"h":23.95,"l":22.07,"n":23280,"o":22.51,"t":"2025-12-03T05:00:00Z","v":1883219,"vw":23.258014},{"c":25.99,"h":26.26,"l":23.89,"n":31116,"o":23.96,"t":"2025-12-04T05:00:00Z","v":2255717,"vw":25.457146},{"c":24.78,"h":26.3,"l":24.78,"n":24851,"o":26.09,"t":"2025-12-05T05:00:00Z","v":1637208,"vw":25.287827},{"c":25.51,"h":26.2,"l":24.83,"n":23701,"o":25.42,"t":"2025-12-08T05:00:00Z","v":1560123,"vw":25.581563},{"c":25.31,"h":25.7469,"l":24.45,"n":18686,"o":25,"t":"2025-12-09T05:00:00Z","v":1150484,"vw":25.202006},{"c":25.72,"h":25.99,"l":24.53,"n":22958,"o":25.015,"t":"2025-12-10T05:00:00Z","v":1387744,"vw":25.494534},{"c":26.39,"h":26.59,"l":24.4,"n":25205,"o":25.11,"t":"2025-12-11T05:00:00Z","v":1787872,"vw":25.809334},{"c":24.26,"h":26.075,"l":24.02,"n":31697,"o":25.76,"t":"2025-12-12T05:00:00Z","v":2506490,"vw":24.804133},{"c":22.09,"h":24.5936,"l":21.855,"n":28780,"o":24.43,"t":"2025-12-15T05:00:00Z","v":1970324,"vw":22.515911},{"c":22.5,"h":22.9,"l":21.77,"n":19638,"o":21.83,"t":"2025-12-16T05:00:00Z","v":1268408,"vw":22.345553},{"c":20.79,"h":22.95,"l":20.74,"n":23934,"o":22.5,"t":"2025-12-17T05:00:00Z","v":1728971,"vw":21.470213},{"c":21.4,"h":22.0592,"l":20.8,"n":20643,"o":21.62,"t":"2025-12-18T05:00:00Z","v":1492571,"vw":21.35938},{"c":22.23,"h":22.65,"l":21.47,"n":21862,"o":21.47,"t":"2025-12-19T05:00:00Z","v":2192423,"vw":22.1879},{"c":22.92,"h":23.61,"l":22.55,"n":18590,"o":22.75,"t":"2025-12-22T05:00:00Z","v":1259735,"vw":22.994607},{"c":22.65,"h":22.95,"l":21.92,"n":20446,"o":22.53,"t":"2025-12-23T05:00:00Z","v":1289458,"vw":22.365823},{"c":22.36,"h":22.85,"l":22.13,"n":9163,"o":22.77,"t":"2025-12-24T05:00:00Z","v":502142,"vw":22.448943},{"c":21.97,"h":22.32,"l":21.5,"n":15371,"o":22.32,"t":"2025-12-26T05:00:00Z","v":1008885,"vw":21.86104},{"c":21.38,"h":22.215,"l":21.0415,"n":23473,"o":21.48,"t":"2025-12-29T05:00:00Z","v":1656261,"vw":21.378808},{"c":21.49,"h":22.05,"l":21.25,"n":18438,"o":21.39,"t":"2025-12-30T05:00:00Z","v":1358212,"vw":21.569408},{"c":21.64,"h":22.79,"l":21.25,"n":23187,"o":21.3,"t":"2025-12-31T05:00:00Z","v":2094752,"vw":22.028815},{"c":23.37,"h":23.51,"l":22.13,"n":24356,"o":22.29,"t":"2026-01-02T05:00:00Z","v":1656648,"vw":23.004699},{"c":24.8,"h":25.35,"l":23.55,"n":24319,"o":24.2,"t":"2026-01-05T05:00:00Z","v":1625594,"vw":24.473633},{"c":25.7,"h":25.82,"l":24.4,"n":21382,"o":25.16,"t":"2026-01-06T05:00:00Z","v":1247657,"vw":25.1041},{"c":25.7,"h":25.75,"l":24.2501,"n":21643,"o":24.94,"t":"2026-01-07T05:00:00Z","v":1744995,"vw":25.257604},{"c":27.68,"h":28.32,"l":25.5,"n":41475,"o":25.95,"t":"2026-01-08T05:00:00Z","v":3793903,"vw":27.204192},{"c":27.87,"h":30.2,"l":27.69,"n":40234,"o":28.35,"t":"2026-01-09T05:00:00Z","v":3581045,"vw":28.961058},{"c":27.32,"h":27.95,"l":25.71,"n":29429,"o":27.41,"t":"2026-01-12T05:00:00Z","v":2151386,"vw":26.943662},{"c":27.11,"h":28.28,"l":27.1,"n":22881,"o":27.94,"t":"2026-01-13T05:00:00Z","v":1627470,"vw":27.729576},{"c":27.75,"h":27.8,"l":26.2,"n":20282,"o":26.85,"t":"2026-01-14T05:00:00Z","v":1285631,"vw":27.202593},{"c":27.4,"h":28.57,"l":26.6,"n":26071,"o":28.15,"t":"2026-01-15T05:00:00Z","v":1559658,"vw":27.685307},{"c":26.36,"h":27.75,"l":26.25,"n":23513,"o":27.24,"t":"2026-01-16T05:00:00Z","v":1481393,"vw":26.933558},{"c":24.5,"h":26.01,"l":24.01,"n":30554,"o":24.65,"t":"2026-01-20T05:00:00Z","v":2332192,"vw":24.996772},{"c":25.29,"h":25.85,"l":23.53,"n":31225,"o":25.19,"t":"2026-01-21T05:00:00Z","v":2394514,"vw":24.856357},{"c":27.24,"h":28.08,"l":26.2,"n":32309,"o":26.3,"t":"2026-01-22T05:00:00Z","v":2491208,"vw":27.221504},{"c":24.84,"h":27.275,"l":24.64,"n":27584,"o":27.275,"t":"2026-01-23T05:00:00Z","v":1993483,"vw":25.386889},{"c":24.17,"h":24.84,"l":23.76,"n":22406,"o":24.7,"t":"2026-01-26T05:00:00Z","v":1568479,"vw":24.254675},{"c":24.41,"h":24.69,"l":23.95,"n":14869,"o":24.35,"t":"2026-01-27T05:00:00Z","v":1042092,"vw":24.358662},{"c":23.88,"h":25.3399,"l":23.53,"n":17995,"o":24.72,"t":"2026-01-28T05:00:00Z","v":1352037,"vw":24.123593},{"c":23.48,"h":23.831,"l":22.7,"n":20529,"o":23.75,"t":"2026-01-29T05:00:00Z","v":1488342,"vw":23.330175},{"c":20.83,"h":23.75,"l":20.49,"n":36415,"o":23,"t":"2026-01-30T05:00:00Z","v":2903770,"vw":21.367132},{"c":20.33,"h":20.8495,"l":20.03,"n":24170,"o":20.51,"t":"2026-02-02T05:00:00Z","v":1439722,"vw":20.469533},{"c":20.27,"h":21,"l":19.319,"n":23003,"o":20.9,"t":"2026-02-03T05:00:00Z","v":1655033,"vw":20.043303},{"c":19.18,"h":20.21,"l":18.23,"n":30016,"o":20.16,"t":"2026-02-04T05:00:00Z","v":2036820,"vw":18.956678},{"c":17.3,"h":18.8,"l":17.28,"n":28289,"o":18.42,"t":"2026-02-05T05:00:00Z","v":2225452,"vw":17.658874},{"c":19.42,"h":19.52,"l":17.9614,"n":25281,"o":18.3,"t":"2026-02-06T05:00:00Z","v":1917193,"vw":18.947522},{"c":21.06,"h":21.53,"l":19.4,"n":33110,"o":19.5,"t":"2026-02-09T05:00:00Z","v":2264797,"vw":20.682513},{"c":20.06,"h":22,"l":20.02,"n":22243,"o":21.26,"t":"2026-02-10T05:00:00Z","v":1896138,"vw":20.68655},{"c":18.89,"h":20.4866,"l":18.55,"n":28828,"o":20.28,"t":"2026-02-11T05:00:00Z","v":2034079,"vw":18.999619},{"c":18.17,"h":19.41,"l":17.41,"n":30328,"o":19.24,"t":"2026-02-12T05:00:00Z","v":2302327,"vw":18.109695},{"c":18.77,"h":18.99,"l":17.7,"n":18161,"o":18.11,"t":"2026-02-13T05:00:00Z","v":1060204,"vw":18.583245},{"c":18.6,"h":18.98,"l":17.65,"n":15306,"o":18.185,"t":"2026-02-17T05:00:00Z","v":854550,"vw":18.398844},{"c":18.59,"h":19.07,"l":18.23,"n":15443,"o":18.74,"t":"2026-02-18T05:00:00Z","v":930547,"vw":18.663913},{"c":19.08,"h":19.155,"l":18,"n":13951,"o":18.21,"t":"2026-02-19T05:00:00Z","v":896693,"vw":18.774184},{"c":18.62,"h":20,"l":18.52,"n":16941,"o":18.7,"t":"2026-02-20T05:00:00Z","v":1095811,"vw":19.001079},{"c":18.06,"h":18.44,"l":17.6,"n":15487,"o":18.13,"t":"2026-02-23T05:00:00Z","v":1106969,"vw":17.914896},{"c":18.65,"h":18.94,"l":17.8501,"n":13895,"o":18.06,"t":"2026-02-24T05:00:00Z","v":813508,"vw":18.536002},{"c":19.8,"h":20.05,"l":18.8742,"n":18038,"o":19.02,"t":"2026-02-25T05:00:00Z","v":1297272,"vw":19.60737},{"c":19.63,"h":20.2,"l":18.42,"n":23680,"o":19.935,"t":"2026-02-26T05:00:00Z","v":1607463,"vw":19.260937},{"c":18.95,"h":19.34,"l":18.41,"n":18891,"o":18.95,"t":"2026-02-27T05:00:00Z","v":1291850,"vw":18.845324},{"c":20.25,"h":20.51,"l":17.86,"n":41283,"o":17.91,"t":"2026-03-02T05:00:00Z","v":3680333,"vw":20.001766},{"c":21.72,"h":23.65,"l":20.53,"n":55726,"o":22.96,"t":"2026-03-03T05:00:00Z","v":5445355,"vw":22.047144},{"c":22.38,"h":23.76,"l":21.76,"n":32918,"o":22.81,"t":"2026-03-04T05:00:00Z","v":2695580,"vw":22.528932},{"c":21.18,"h":22.43,"l":20.13,"n":34695,"o":22.03,"t":"2026-03-05T05:00:00Z","v":3138873,"vw":21.009072},{"c":20.27,"h":21.66,"l":20.07,"n":25916,"o":20.165,"t":"2026-03-06T05:00:00Z","v":2125404,"vw":20.76504},{"c":20.55,"h":20.79,"l":19.4421,"n":24849,"o":19.8,"t":"2026-03-09T04:00:00Z","v":1750153,"vw":20.0673},{"c":22.37,"h":23.2,"l":20.94,"n":34162,"o":20.94,"t":"2026-03-10T04:00:00Z","v":2804332,"vw":22.409415},{"c":24.75,"h":25.07,"l":22.13,"n":38496,"o":22.4,"t":"2026-03-11T04:00:00Z","v":3740261,"vw":24.374234},{"c":22.56,"h":24.24,"l":22.49,"n":28681,"o":24.19,"t":"2026-03-12T04:00:00Z","v":2255188,"vw":23.215231},{"c":21.47,"h":23.3,"l":21.425,"n":25359,"o":22.95,"t":"2026-03-13T04:00:00Z","v":2515841,"vw":21.850552},{"c":21.3,"h":22.3,"l":20.98,"n":18827,"o":21.96,"t":"2026-03-16T04:00:00Z","v":1444304,"vw":21.59698},{"c":21.39,"h":22.3999,"l":21.17,"n":17616,"o":21.4,"t":"2026-03-17T04:00:00Z","v":1580980,"vw":21.642297},{"c":20.74,"h":21.48,"l":20.27,"n":22960,"o":21.36,"t":"2026-03-18T04:00:00Z","v":2040007,"vw":20.883926},{"c":21.06,"h":21.41,"l":19.58,"n":19724,"o":20,"t":"2026-03-19T04:00:00Z","v":1337988,"vw":20.515415},{"c":20.05,"h":21.1963,"l":19.75,"n":21490,"o":21.11,"t":"2026-03-20T04:00:00Z","v":1990713,"vw":20.267646},{"c":21.18,"h":21.45,"l":20.16,"n":32695,"o":20.35,"t":"2026-03-23T04:00:00Z","v":1638793,"vw":20.997806},{"c":20.57,"h":21.34,"l":20.15,"n":19788,"o":20.73,"t":"2026-03-24T04:00:00Z","v":1406437,"vw":20.704774},{"c":20.22,"h":21.36,"l":20.12,"n":20006,"o":21.125,"t":"2026-03-25T04:00:00Z","v":1463414,"vw":20.670927},{"c":19.31,"h":19.98,"l":19.12,"n":22699,"o":19.63,"t":"2026-03-26T04:00:00Z","v":1728585,"vw":19.431775},{"c":17.66,"h":19.12,"l":17.5,"n":33112,"o":19,"t":"2026-03-27T04:00:00Z","v":2603719,"vw":17.898137},{"c":16.63,"h":18.1499,"l":16.4,"n":31689,"o":17.77,"t":"2026-03-30T04:00:00Z","v":2637856,"vw":16.925487},{"c":18.37,"h":18.4,"l":16.962,"n":19314,"o":17.06,"t":"2026-03-31T04:00:00Z","v":1650642,"vw":17.893649},{"c":18.62,"h":19.425,"l":18.6015,"n":19456,"o":18.89,"t":"2026-04-01T04:00:00Z","v":1524959,"vw":18.956592},{"c":19.49,"h":19.74,"l":17.5546,"n":17684,"o":17.614,"t":"2026-04-02T04:00:00Z","v":1353874,"vw":19.085085},{"c":19.31,"h":20.52,"l":19.085,"n":15954,"o":19.74,"t":"2026-04-06T04:00:00Z","v":931733,"vw":19.567551},{"c":19.33,"h":19.36,"l":18.4601,"n":14927,"o":18.92,"t":"2026-04-07T04:00:00Z","v":982226,"vw":19.044526},{"c":20.26,"h":21.89,"l":19.82,"n":19170,"o":21.55,"t":"2026-04-08T04:00:00Z","v":1468884,"vw":20.445407},{"c":20.03,"h":20.74,"l":19.75,"n":15861,"o":20.09,"t":"2026-04-09T04:00:00Z","v":1224671,"vw":20.112037},{"c":20.69,"h":21.14,"l":20.3,"n":17595,"o":20.34,"t":"2026-04-10T04:00:00Z","v":1248485,"vw":20.712912},{"c":21.88,"h":21.93,"l":20.06,"n":18906,"o":20.25,"t":"2026-04-13T04:00:00Z","v":1560250,"vw":21.37673},{"c":23.42,"h":23.48,"l":22.22,"n":21363,"o":22.75,"t":"2026-04-14T04:00:00Z","v":1604516,"vw":22.881503},{"c":24.44,"h":24.555,"l":23.45,"n":23949,"o":23.715,"t":"2026-04-15T04:00:00Z","v":1729755,"vw":24.112775},{"c":24.17,"h":24.92,"l":23.45,"n":21529,"o":24.7,"t":"2026-04-16T04:00:00Z","v":1537071,"vw":24.117331},{"c":24.26,"h":25.4899,"l":23.95,"n":21629,"o":24.73,"t":"2026-04-17T04:00:00Z","v":1648877,"vw":24.581509},{"c":27.14,"h":27.27,"l":24.59,"n":40640,"o":24.87,"t":"2026-04-20T04:00:00Z","v":3446437,"vw":26.498998},{"c":27.61,"h":29.88,"l":27.3,"n":45201,"o":27.73,"t":"2026-04-21T04:00:00Z","v":3969771,"vw":28.503663},{"c":27.76,"h":30,"l":27.06,"n":30586,"o":28.68,"t":"2026-04-22T04:00:00Z","v":2513613,"vw":28.128394},{"c":26.41,"h":27.7,"l":25.57,"n":35626,"o":27.6,"t":"2026-04-23T04:00:00Z","v":2588561,"vw":26.550288},{"c":28.22,"h":29.45,"l":27.15,"n":36869,"o":27.47,"t":"2026-04-24T04:00:00Z","v":2954790,"vw":28.342338},{"c":26.92,"h":29,"l":26.66,"n":30671,"o":28.95,"t":"2026-04-27T04:00:00Z","v":2149963,"vw":27.436785},{"c":26.13,"h":26.57,"l":24.88,"n":30112,"o":25.92,"t":"2026-04-28T04:00:00Z","v":2187446,"vw":25.79468},{"c":25.54,"h":26.25,"l":25.01,"n":24512,"o":26.13,"t":"2026-04-29T04:00:00Z","v":1605704,"vw":25.468877},{"c":26.96,"h":27.43,"l":25.3868,"n":23042,"o":25.69,"t":"2026-04-30T04:00:00Z","v":1575282,"vw":26.654298},{"c":26.45,"h":27.075,"l":25.9,"n":19418,"o":26.98,"t":"2026-05-01T04:00:00Z","v":1167879,"vw":26.483284},{"c":28.15,"h":30.4,"l":26.65,"n":64388,"o":29.92,"t":"2026-05-04T04:00:00Z","v":5913233,"vw":28.350209},{"c":28.6,"h":30.49,"l":28.3,"n":67547,"o":29.785,"t":"2026-05-05T04:00:00Z","v":6078714,"vw":29.194937},{"c":29.395,"h":29.67,"l":25.3299,"n":66524,"o":26.5,"t":"2026-05-06T04:00:00Z","v":6050118,"vw":27.576225},{"c":24.51,"h":28.34,"l":24.24,"n":61344,"o":28.2,"t":"2026-05-07T04:00:00Z","v":5313037,"vw":25.858114},{"c":25.2,"h":25.6859,"l":24.3,"n":44439,"o":25.6,"t":"2026-05-08T04:00:00Z","v":3849012,"vw":25.048304},{"c":26.8,"h":28.89,"l":23.6,"n":62294,"o":24.51,"t":"2026-05-11T04:00:00Z","v":5618868,"vw":27.256629},{"c":27.1,"h":28.5511,"l":24.76,"n":53288,"o":26.5,"t":"2026-05-12T04:00:00Z","v":4865092,"vw":26.677415},{"c":34.17,"h":34.9,"l":27.8,"n":135556,"o":28.765,"t":"2026-05-13T04:00:00Z","v":14691016,"vw":31.758727},{"c":34.86,"h":35.5,"l":32.7725,"n":63098,"o":33,"t":"2026-05-14T04:00:00Z","v":6546126,"vw":34.318758},{"c":34.86,"h":36.0496,"l":31.06,"n":72326,"o":33.38,"t":"2026-05-15T04:00:00Z","v":6919593,"vw":34.017463},{"c":30.74,"h":34.19,"l":28.76,"n":92601,"o":34.19,"t":"2026-05-18T04:00:00Z","v":9200422,"vw":30.185733},{"c":29.72,"h":30.63,"l":27.55,"n":59947,"o":30,"t":"2026-05-19T04:00:00Z","v":5221264,"vw":29.150941},{"c":30.87,"h":31.63,"l":29.32,"n":50256,"o":30.52,"t":"2026-05-20T04:00:00Z","v":4512691,"vw":30.658173},{"c":35.09,"h":35.35,"l":30.78,"n":53963,"o":31.59,"t":"2026-05-21T04:00:00Z","v":4896848,"vw":33.756484},{"c":37.03,"h":37.99,"l":35.26,"n":60980,"o":35.26,"t":"2026-05-22T04:00:00Z","v":5490752,"vw":36.86304},{"c":42.7,"h":45.4228,"l":38.4,"n":90382,"o":40.16,"t":"2026-05-26T04:00:00Z","v":8637698,"vw":42.539968},{"c":44.23,"h":45.95,"l":41.21,"n":66255,"o":43.58,"t":"2026-05-27T04:00:00Z","v":5693980,"vw":43.917187},{"c":42.33,"h":43.43,"l":40.6,"n":57848,"o":43.34,"t":"2026-05-28T04:00:00Z","v":4874373,"vw":41.711257},{"c":46.05,"h":47.32,"l":42.26,"n":66951,"o":44.67,"t":"2026-05-29T04:00:00Z","v":6682946,"vw":45.327054},{"c":44.93,"h":46.3,"l":43.76,"n":51896,"o":44.99,"t":"2026-06-01T04:00:00Z","v":3727810,"vw":44.895796},{"c":46.03,"h":49.39,"l":43.77,"n":51282,"o":45.41,"t":"2026-06-02T04:00:00Z","v":3887558,"vw":47.291685},{"c":43.96,"h":46.07,"l":42.51,"n":45809,"o":45.965,"t":"2026-06-03T04:00:00Z","v":3193076,"vw":44.069034},{"c":47.09,"h":48.8299,"l":40.44,"n":65200,"o":41.49,"t":"2026-06-04T04:00:00Z","v":5268048,"vw":46.020884},{"c":39.68,"h":45,"l":38.4001,"n":70337,"o":44.93,"t":"2026-06-05T04:00:00Z","v":5586092,"vw":40.894031},{"c":40.88,"h":43.0667,"l":38.5308,"n":45938,"o":41.05,"t":"2026-06-08T04:00:00Z","v":3389065,"vw":41.203194},{"c":38.52,"h":43.21,"l":35.3,"n":68135,"o":42.04,"t":"2026-06-09T04:00:00Z","v":5402057,"vw":38.34988},{"c":38.39,"h":41.105,"l":37.21,"n":43583,"o":37.75,"t":"2026-06-10T04:00:00Z","v":3615154,"vw":39.468955},{"c":39.61,"h":39.685,"l":36.4,"n":45566,"o":38.59,"t":"2026-06-11T04:00:00Z","v":3502195,"vw":38.033765},{"c":39.8,"h":41.4985,"l":36.49,"n":53056,"o":38.91,"t":"2026-06-12T04:00:00Z","v":4652933,"vw":39.218759},{"c":45.18,"h":48.38,"l":44,"n":55821,"o":44.1,"t":"2026-06-15T04:00:00Z","v":4634889,"vw":45.965664},{"c":42.73,"h":47.4599,"l":42.62,"n":38469,"o":45,"t":"2026-06-16T04:00:00Z","v":2636539,"vw":44.344968},{"c":40.72,"h":44.8,"l":40.3,"n":49943,"o":44.41,"t":"2026-06-17T04:00:00Z","v":4209119,"vw":42.588129},{"c":46.57,"h":46.83,"l":39.3,"n":64023,"o":42.34,"t":"2026-06-18T04:00:00Z","v":8413249,"vw":44.706557},{"c":47.68,"h":51.5,"l":45.3,"n":70159,"o":47.01,"t":"2026-06-22T04:00:00Z","v":6144066,"vw":48.873526},{"c":45.16,"h":50.5,"l":42.29,"n":56694,"o":43.14,"t":"2026-06-23T04:00:00Z","v":4225393,"vw":46.496612},{"c":40.71,"h":45.0999,"l":39,"n":65842,"o":45.02,"t":"2026-06-24T04:00:00Z","v":5260069,"vw":40.927313},{"c":41.82,"h":43.59,"l":39.14,"n":49346,"o":43.22,"t":"2026-06-25T04:00:00Z","v":3883267,"vw":41.535909},{"c":42.02,"h":42.35,"l":39.32,"n":41830,"o":40,"t":"2026-06-26T04:00:00Z","v":5299768,"vw":41.456619},{"c":54.07,"h":54.49,"l":43.45,"n":108924,"o":43.87,"t":"2026-06-29T04:00:00Z","v":10084471,"vw":50.548753},{"c":62.52,"h":63.79,"l":53.6801,"n":95521,"o":53.7,"t":"2026-06-30T04:00:00Z","v":7483740,"vw":60.69302},{"c":60.02,"h":63.6,"l":57.43,"n":68594,"o":59.845,"t":"2026-07-01T04:00:00Z","v":5339054,"vw":60.768094},{"c":49.84,"h":59,"l":48.9301,"n":109349,"o":58.48,"t":"2026-07-02T04:00:00Z","v":9138050,"vw":51.998783},{"c":49.83,"h":55.33,"l":49.2601,"n":81622,"o":51.3,"t":"2026-07-06T04:00:00Z","v":6852212,"vw":51.917044},{"c":44.06,"h":48.14,"l":42.55,"n":81732,"o":47.27,"t":"2026-07-07T04:00:00Z","v":6037700,"vw":44.671045},{"c":43.41,"h":44.8,"l":40.6,"n":67965,"o":42.74,"t":"2026-07-08T04:00:00Z","v":5088593,"vw":42.625203},{"c":47.53,"h":48.25,"l":43.71,"n":54669,"o":45.335,"t":"2026-07-09T04:00:00Z","v":4472891,"vw":46.779758},{"c":43.28,"h":47.85,"l":43.1,"n":44401,"o":47.57,"t":"2026-07-10T04:00:00Z","v":3303289,"vw":44.606809},{"c":40.03,"h":42.53,"l":39.48,"n":47451,"o":41.8,"t":"2026-07-13T04:00:00Z","v":3371669,"vw":40.680551},{"c":41.97,"h":43.29,"l":40.7001,"n":37571,"o":41.49,"t":"2026-07-14T04:00:00Z","v":2474379,"vw":41.923158},{"c":37.95,"h":44.07,"l":37.0501,"n":62952,"o":42.53,"t":"2026-07-15T04:00:00Z","v":4834902,"vw":39.551627},{"c":35.14,"h":37.5,"l":34.61,"n":68869,"o":36.82,"t":"2026-07-16T04:00:00Z","v":5065698,"vw":35.802684},{"c":37.04,"h":38.31,"l":33.08,"n":57411,"o":33.98,"t":"2026-07-17T04:00:00Z","v":4564654,"vw":36.285128},{"c":34.77,"h":38.5,"l":34.62,"n":49084,"o":37.04,"t":"2026-07-20T04:00:00Z","v":3900207,"vw":35.554591},{"c":40.68,"h":40.76,"l":36.11,"n":45912,"o":36.65,"t":"2026-07-21T04:00:00Z","v":3779943,"vw":38.993622},{"c":38.86,"h":41.1038,"l":38.5,"n":34830,"o":39.45,"t":"2026-07-22T04:00:00Z","v":2381252,"vw":39.660854},{"c":37.69,"h":40.4,"l":37.07,"n":34582,"o":38.49,"t":"2026-07-23T04:00:00Z","v":2238966,"vw":38.233},{"c":34.04,"h":37.5,"l":33.7,"n":47516,"o":37.21,"t":"2026-07-24T04:00:00Z","v":3523189,"vw":34.925787},{"c":35.14,"h":36.0862,"l":32.88,"n":36602,"o":35.36,"t":"2026-07-27T04:00:00Z","v":2510893,"vw":34.53169},{"c":33.91,"h":34.33,"l":30.822,"n":52047,"o":33.08,"t":"2026-07-28T04:00:00Z","v":3818811,"vw":32.547167},{"c":31.3,"h":34.28,"l":30.91,"n":44713,"o":33.91,"t":"2026-07-29T04:00:00Z","v":3056167,"vw":32.074035},{"c":35.53,"h":35.64,"l":32.97,"n":40557,"o":33.93,"t":"2026-07-30T04:00:00Z","v":2868472,"vw":34.630674},{"c":39.01,"h":39.81,"l":35.4108,"n":54211,"o":37.89,"t":"2026-07-31T04:00:00Z","v":4014710,"vw":38.180536},{"c":42.48,"h":42.5,"l":36.9,"n":44675,"o":37.26,"t":"2026-08-03T04:00:00Z","v":2922231,"vw":41.032282},{"c":47.84,"h":47.95,"l":44.2,"n":63986,"o":44.89,"t":"2026-08-04T04:00:00Z","v":3663742,"vw":46.733974},{"c":45.12,"h":47.75,"l":45.035,"n":44891,"o":46.48,"t":"2026-08-05T04:00:00Z","v":2397855,"vw":45.967076},{"c":45.58,"h":47.55,"l":43.0209,"n":50892,"o":43.94,"t":"2026-08-06T04:00:00Z","v":2764832,"vw":45.56892},{"c":43.4,"h":49.5,"l":42.8,"n":59406,"o":45.84,"t":"2026-08-07T04:00:00Z","v":3863388,"vw":44.475759},{"c":42.13,"h":44.95,"l":40.49,"n":42860,"o":43,"t":"2026-08-10T04:00:00Z","v":2586680,"vw":42.600097},{"c":45.13,"h":47.1499,"l":43.5,"n":43554,"o":43.9,"t":"2026-08-11T04:00:00Z","v":3393194,"vw":45.490629},{"c":46.12,"h":47,"l":42.28,"n":42017,"o":46.55,"t":"2026-08-12T04:00:00Z","v":2764880,"vw":45.21999},{"c":45.13,"h":48.25,"l":45,"n":38807,"o":46.05,"t":"2026-08-13T04:00:00Z","v":2414046,"vw":46.545778},{"c":48.71,"h":50.14,"l":45.69,"n":55293,"o":46.035,"t":"2026-08-14T04:00:00Z","v":3984247,"vw":48.193246},{"c":48.13,"h":51.8494,"l":47.58,"n":48476,"o":49,"t":"2026-08-17T04:00:00Z","v":3658715,"vw":49.50407},{"c":42.99,"h":47.1601,"l":42.88,"n":54649,"o":45.09,"t":"2026-08-18T04:00:00Z","v":3522308,"vw":43.956191},{"c":40.06,"h":43.6194,"l":39.43,"n":48448,"o":43,"t":"2026-08-19T04:00:00Z","v":3056114,"vw":40.716033},{"c":37.95,"h":40.7,"l":37.45,"n":38813,"o":40.63,"t":"2026-08-20T04:00:00Z","v":2591393,"vw":38.319275},{"c":38.42,"h":39.8422,"l":38.01,"n":33694,"o":39.51,"t":"2026-08-21T04:00:00Z","v":2385960,"vw":38.754388},{"c":35.75,"h":37.365,"l":35.7,"n":38039,"o":37.365,"t":"2026-08-24T04:00:00Z","v":2559167,"vw":36.265341},{"c":36.23,"h":37.49,"l":35.65,"n":27815,"o":37.18,"t":"2026-08-25T04:00:00Z","v":2091226,"vw":36.491748},{"c":35.87,"h":36.93,"l":35.17,"n":26055,"o":36.175,"t":"2026-08-26T04:00:00Z","v":1625229,"vw":35.888866},{"c":36.54,"h":38.1,"l":35.9793,"n":25551,"o":37.64,"t":"2026-08-27T04:00:00Z","v":1987131,"vw":36.712791},{"c":34.62,"h":36.245,"l":34.12,"n":37246,"o":35.92,"t":"2026-08-28T04:00:00Z","v":2275463,"vw":34.861622},{"c":34.44,"h":34.77,"l":33.771,"n":23745,"o":34.21,"t":"2026-08-31T04:00:00Z","v":1653646,"vw":34.263455},{"c":33.26,"h":33.9,"l":32.97,"n":30870,"o":33.4,"t":"2026-09-01T04:00:00Z","v":1911840,"vw":33.335016},{"c":34.83,"h":34.84,"l":33.075,"n":27096,"o":33.1,"t":"2026-09-02T04:00:00Z","v":1673391,"vw":34.175965},{"c":35.83,"h":36.3,"l":34.37,"n":31758,"o":35.12,"t":"2026-09-03T04:00:00Z","v":1897157,"vw":35.556126},{"c":36.43,"h":36.59,"l":35.2749,"n":28998,"o":35.76,"t":"2026-09-04T04:00:00Z","v":1861238,"vw":35.967129},{"c":37.49,"h":38.38,"l":36.6311,"n":33419,"o":37.285,"t":"2026-09-08T04:00:00Z","v":1983222,"vw":37.54629},{"c":36.24,"h":38.0387,"l":36.1228,"n":28355,"o":36.8,"t":"2026-09-09T04:00:00Z","v":1499905,"vw":36.696878},{"c":35.23,"h":36.9499,"l":35,"n":25160,"o":35.14,"t":"2026-09-10T04:00:00Z","v":1433491,"vw":35.697541},{"c":35.33,"h":36.4,"l":35.13,"n":28438,"o":35.56,"t":"2026-09-11T04:00:00Z","v":1581855,"vw":35.592643},{"c":33.46,"h":35.08,"l":32.6725,"n":41005,"o":33.215,"t":"2026-09-14T04:00:00Z","v":2521948,"vw":33.74398},{"c":32.79,"h":33.79,"l":32.24,"n":32411,"o":33.4,"t":"2026-09-15T04:00:00Z","v":2330639,"vw":32.870953},{"c":33.99,"h":34.48,"l":32.95,"n":28582,"o":33.27,"t":"2026-09-16T04:00:00Z","v":1816841,"vw":33.881823},{"c":34.95,"h":36.0667,"l":34.89,"n":27649,"o":35.47,"t":"2026-09-17T04:00:00Z","v":1564748,"vw":35.404024},{"c":35.05,"h":35.825,"l":33.72,"n":27094,"o":35.46,"t":"2026-09-18T04:00:00Z","v":2468157,"vw":34.692137},{"c":38.12,"h":38.54,"l":35.99,"n":40705,"o":36.51,"t":"2026-09-21T04:00:00Z","v":2948552,"vw":37.575193},{"c":40.25,"h":40.55,"l":37.88,"n":40605,"o":38.12,"t":"2026-09-22T04:00:00Z","v":3014160,"vw":39.385607},{"c":39.38,"h":40.25,"l":37.93,"n":31624,"o":40.1,"t":"2026-09-23T04:00:00Z","v":2138250,"vw":39.288929},{"c":41.37,"h":41.7199,"l":38.36,"n":34337,"o":38.45,"t":"2026-09-24T04:00:00Z","v":2172719,"vw":40.304159},{"c":43.72,"h":43.9695,"l":40.7831,"n":40212,"o":41.96,"t":"2026-09-25T04:00:00Z","v":2931940,"vw":42.880967},{"c":40.9,"h":43.9,"l":40.7,"n":44639,"o":43.74,"t":"2026-09-28T04:00:00Z","v":3618252,"vw":42.03361},{"c":40,"h":42.24,"l":39.815,"n":40132,"o":42.03,"t":"2026-09-29T04:00:00Z","v":2695976,"vw":40.778365},{"c":40.34,"h":41.74,"l":39.905,"n":26959,"o":40.1,"t":"2026-09-30T04:00:00Z","v":1732752,"vw":40.631314},{"c":40.87,"h":42.165,"l":39.3601,"n":31266,"o":40.4,"t":"2026-10-01T04:00:00Z","v":1902755,"vw":40.711062},{"c":44.39,"h":44.44,"l":41.2505,"n":41998,"o":42.71,"t":"2026-10-02T04:00:00Z","v":3061110,"vw":43.032497},{"c":44.12,"h":44.97,"l":42.14,"n":41117,"o":44.4,"t":"2026-10-05T04:00:00Z","v":2988345,"vw":43.888442},{"c":44.91,"h":46.09,"l":44.41,"n":42131,"o":44.66,"t":"2026-10-06T04:00:00Z","v":2942119,"vw":45.368393},{"c":41.67,"h":43.4936,"l":40.67,"n":37044,"o":42.61,"t":"2026-10-07T04:00:00Z","v":2800898,"vw":41.701164},{"c":39.53,"h":41.71,"l":38.67,"n":37447,"o":40.425,"t":"2026-10-08T04:00:00Z","v":2351544,"vw":39.860625},{"c":39.9,"h":40.5,"l":39,"n":23163,"o":40.27,"t":"2026-10-09T04:00:00Z","v":1258201,"vw":39.852336},{"c":37.27,"h":39.2,"l":37.07,"n":31000,"o":39.2,"t":"2026-10-12T04:00:00Z","v":1911369,"vw":37.63826},{"c":35.33,"h":36.82,"l":35.15,"n":32441,"o":36.02,"t":"2026-10-13T04:00:00Z","v":2173943,"vw":35.694126},{"c":31.87,"h":34.545,"l":31.46,"n":56640,"o":34.12,"t":"2026-10-14T04:00:00Z","v":3865822,"vw":32.654644},{"c":31.33,"h":31.71,"l":29.17,"n":61325,"o":30.325,"t":"2026-10-15T04:00:00Z","v":4143143,"vw":30.718431}],"volatilityBars":[{"c":41,"h":41.54,"l":40.43,"n":282,"o":41.54,"t":"2026-10-08T08:00:00Z","v":17534,"vw":40.789519},{"c":40.9,"h":40.9,"l":40.74,"n":4,"o":40.74,"t":"2026-10-08T08:15:00Z","v":301,"vw":40.846667},{"c":40.93,"h":40.93,"l":40.83,"n":5,"o":40.83,"t":"2026-10-08T09:00:00Z","v":788,"vw":40.850685},{"c":40.76,"h":40.76,"l":40.76,"n":7,"o":40.76,"t":"2026-10-08T09:30:00Z","v":549,"vw":40.76},{"c":40.5,"h":40.66,"l":40.45,"n":96,"o":40.66,"t":"2026-10-08T10:30:00Z","v":8133,"vw":40.531458},{"c":40.6,"h":40.6,"l":40.5,"n":4,"o":40.5,"t":"2026-10-08T10:45:00Z","v":354,"vw":40.566771},{"c":40.29,"h":40.6,"l":40.29,"n":39,"o":40.6,"t":"2026-10-08T11:00:00Z","v":2995,"vw":40.45587},{"c":40.4,"h":40.41,"l":40.17,"n":16,"o":40.4,"t":"2026-10-08T11:15:00Z","v":1109,"vw":40.270662},{"c":40.65,"h":40.69,"l":40.417,"n":41,"o":40.5,"t":"2026-10-08T11:30:00Z","v":2028,"vw":40.581238},{"c":40.57,"h":40.57,"l":40.5,"n":20,"o":40.5383,"t":"2026-10-08T11:45:00Z","v":781,"vw":40.52166},{"c":40.262,"h":40.262,"l":40.262,"n":2,"o":40.262,"t":"2026-10-08T12:00:00Z","v":2820,"vw":40.262},{"c":40.2457,"h":40.35,"l":40.2,"n":12,"o":40.35,"t":"2026-10-08T12:15:00Z","v":4457,"vw":40.209671},{"c":40.38,"h":40.38,"l":40.3,"n":7,"o":40.3,"t":"2026-10-08T12:30:00Z","v":403,"vw":40.326667},{"c":40.3,"h":40.4,"l":40.21,"n":29,"o":40.4,"t":"2026-10-08T12:45:00Z","v":8004,"vw":40.287354},{"c":40.42,"h":40.55,"l":40.25,"n":40,"o":40.2578,"t":"2026-10-08T13:00:00Z","v":3082,"vw":40.382723},{"c":40.21,"h":40.55,"l":40.2,"n":48,"o":40.42,"t":"2026-10-08T13:15:00Z","v":2971,"vw":40.357661},{"c":41.4471,"h":41.49,"l":40.15,"n":1508,"o":40.44,"t":"2026-10-08T13:30:00Z","v":169022,"vw":40.825445},{"c":40.8024,"h":41.71,"l":40.5715,"n":1513,"o":41.375,"t":"2026-10-08T13:45:00Z","v":118056,"vw":41.124943},{"c":40.67,"h":41.1,"l":40.5501,"n":997,"o":40.78,"t":"2026-10-08T14:00:00Z","v":58339,"vw":40.833002},{"c":41.1,"h":41.2,"l":40.4,"n":1002,"o":40.675,"t":"2026-10-08T14:15:00Z","v":55214,"vw":40.817682},{"c":40.57,"h":41.1421,"l":40.525,"n":885,"o":41.05,"t":"2026-10-08T14:30:00Z","v":46932,"vw":40.779379},{"c":40.55,"h":40.61,"l":40.2964,"n":1211,"o":40.565,"t":"2026-10-08T14:45:00Z","v":65115,"vw":40.479873},{"c":40.23,"h":40.62,"l":40.1,"n":1716,"o":40.56,"t":"2026-10-08T15:00:00Z","v":108239,"vw":40.284091},{"c":40.18,"h":40.3097,"l":40.14,"n":982,"o":40.2362,"t":"2026-10-08T15:15:00Z","v":49589,"vw":40.240997},{"c":40.07,"h":40.205,"l":39.85,"n":1702,"o":40.17,"t":"2026-10-08T15:30:00Z","v":100182,"vw":39.97322},{"c":40.1901,"h":40.33,"l":40.08,"n":972,"o":40.08,"t":"2026-10-08T15:45:00Z","v":47333,"vw":40.224837},{"c":40.2717,"h":40.3,"l":39.975,"n":825,"o":40.2,"t":"2026-10-08T16:00:00Z","v":39232,"vw":40.159769},{"c":40.62,"h":40.88,"l":40.28,"n":1162,"o":40.285,"t":"2026-10-08T16:15:00Z","v":59949,"vw":40.536151},{"c":40.24,"h":40.58,"l":40.1982,"n":941,"o":40.58,"t":"2026-10-08T16:30:00Z","v":40555,"vw":40.339794},{"c":39.38,"h":40.24,"l":39.31,"n":2753,"o":40.1847,"t":"2026-10-08T16:45:00Z","v":161853,"vw":39.714245},{"c":39.73,"h":39.805,"l":38.88,"n":1927,"o":39.34,"t":"2026-10-08T17:00:00Z","v":131306,"vw":39.276699},{"c":38.91,"h":39.71,"l":38.67,"n":1896,"o":39.71,"t":"2026-10-08T17:15:00Z","v":146169,"vw":39.080395},{"c":39.02,"h":39.1399,"l":38.76,"n":1321,"o":38.955,"t":"2026-10-08T17:30:00Z","v":76326,"vw":38.953962},{"c":39.12,"h":39.28,"l":38.88,"n":1263,"o":39.035,"t":"2026-10-08T17:45:00Z","v":85099,"vw":39.106993},{"c":39.29,"h":39.31,"l":38.885,"n":877,"o":39.09,"t":"2026-10-08T18:00:00Z","v":63380,"vw":39.076291},{"c":39.47,"h":39.6,"l":39.2904,"n":986,"o":39.2904,"t":"2026-10-08T18:15:00Z","v":57983,"vw":39.482012},{"c":39.1021,"h":39.4785,"l":39.08,"n":721,"o":39.4785,"t":"2026-10-08T18:30:00Z","v":44468,"vw":39.241762},{"c":38.975,"h":39.21,"l":38.975,"n":813,"o":39.09,"t":"2026-10-08T18:45:00Z","v":31252,"vw":39.073498},{"c":38.9418,"h":38.99,"l":38.795,"n":1308,"o":38.95,"t":"2026-10-08T19:00:00Z","v":58742,"vw":38.880103},{"c":39.185,"h":39.415,"l":38.83,"n":1279,"o":38.915,"t":"2026-10-08T19:15:00Z","v":63204,"vw":39.16515},{"c":39.28,"h":39.37,"l":39.13,"n":1712,"o":39.22,"t":"2026-10-08T19:30:00Z","v":57327,"vw":39.230179},{"c":39.5,"h":39.64,"l":39.27,"n":3627,"o":39.285,"t":"2026-10-08T19:45:00Z","v":158590,"vw":39.529258},{"c":39.53,"h":39.53,"l":39.53,"n":35,"o":39.53,"t":"2026-10-08T20:00:00Z","v":172217,"vw":39.53},{"c":39.54,"h":39.54,"l":39.54,"n":10,"o":39.54,"t":"2026-10-08T20:15:00Z","v":267,"vw":39.54},{"c":39.5112,"h":39.55,"l":39.5,"n":7,"o":39.55,"t":"2026-10-08T20:30:00Z","v":410,"vw":39.518463},{"c":39.4598,"h":39.55,"l":39.4598,"n":7,"o":39.53,"t":"2026-10-08T20:45:00Z","v":2932,"vw":39.483577},{"c":39.56,"h":39.56,"l":39.5236,"n":17,"o":39.5236,"t":"2026-10-08T21:00:00Z","v":806,"vw":39.549076},{"c":39.39,"h":39.51,"l":39.39,"n":13,"o":39.4,"t":"2026-10-08T21:15:00Z","v":8672,"vw":39.410047},{"c":39.8697,"h":39.8853,"l":39.8697,"n":9,"o":39.8853,"t":"2026-10-08T21:30:00Z","v":323,"vw":39.8775},{"c":39.87,"h":39.87,"l":39.39,"n":9,"o":39.39,"t":"2026-10-08T21:45:00Z","v":604,"vw":39.637048},{"c":39.57,"h":39.57,"l":39.57,"n":3,"o":39.57,"t":"2026-10-08T22:00:00Z","v":159,"vw":39.57},{"c":39.5,"h":39.93,"l":39.5,"n":18,"o":39.93,"t":"2026-10-08T22:15:00Z","v":1254,"vw":39.664362},{"c":39.6,"h":39.6,"l":39.6,"n":4,"o":39.6,"t":"2026-10-08T22:30:00Z","v":194,"vw":39.6},{"c":39.7897,"h":39.7897,"l":39.71,"n":8,"o":39.71,"t":"2026-10-08T22:45:00Z","v":468,"vw":39.744494},{"c":39.61,"h":39.7897,"l":39.61,"n":9,"o":39.75,"t":"2026-10-08T23:00:00Z","v":510,"vw":39.689925},{"c":39.7768,"h":39.7768,"l":39.63,"n":4,"o":39.63,"t":"2026-10-08T23:15:00Z","v":251,"vw":39.7034},{"c":39.61,"h":39.61,"l":39.61,"n":4,"o":39.61,"t":"2026-10-08T23:30:00Z","v":383,"vw":39.61},{"c":39.4,"h":39.63,"l":39.4,"n":30,"o":39.63,"t":"2026-10-08T23:45:00Z","v":2213,"vw":39.505402},{"c":40.38,"h":40.71,"l":40.12,"n":126,"o":40.3,"t":"2026-10-09T08:00:00Z","v":4483,"vw":40.472813},{"c":40.79,"h":40.79,"l":40.5,"n":43,"o":40.5,"t":"2026-10-09T08:15:00Z","v":1880,"vw":40.642737},{"c":40.83,"h":40.83,"l":40.77,"n":4,"o":40.77,"t":"2026-10-09T08:30:00Z","v":430,"vw":40.795714},{"c":40.7,"h":40.7,"l":40.7,"n":5,"o":40.7,"t":"2026-10-09T09:00:00Z","v":305,"vw":40.7},{"c":40.6,"h":40.6,"l":40.6,"n":9,"o":40.6,"t":"2026-10-09T09:15:00Z","v":349,"vw":40.6},{"c":40.65,"h":40.65,"l":40.65,"n":2,"o":40.65,"t":"2026-10-09T09:45:00Z","v":1463,"vw":40.65},{"c":40.79,"h":40.79,"l":40.79,"n":5,"o":40.79,"t":"2026-10-09T10:00:00Z","v":384,"vw":40.79},{"c":40.6,"h":40.6,"l":40.21,"n":12,"o":40.21,"t":"2026-10-09T10:30:00Z","v":352,"vw":40.33875},{"c":40.5,"h":40.51,"l":40.15,"n":33,"o":40.41,"t":"2026-10-09T11:00:00Z","v":1254,"vw":40.447956},{"c":40.7,"h":40.7,"l":40.12,"n":4,"o":40.12,"t":"2026-10-09T11:15:00Z","v":401,"vw":40.409},{"c":40.5556,"h":40.7775,"l":40.5556,"n":7,"o":40.7775,"t":"2026-10-09T11:30:00Z","v":543,"vw":40.71762},{"c":40.75,"h":40.75,"l":40.59,"n":18,"o":40.59,"t":"2026-10-09T11:45:00Z","v":1203,"vw":40.671849},{"c":40.6141,"h":40.68,"l":40.21,"n":24,"o":40.6446,"t":"2026-10-09T12:00:00Z","v":866,"vw":40.447945},{"c":40.18,"h":40.5,"l":40.18,"n":45,"o":40.5,"t":"2026-10-09T12:30:00Z","v":1861,"vw":40.349527},{"c":40.35,"h":40.35,"l":40.11,"n":50,"o":40.16,"t":"2026-10-09T12:45:00Z","v":16589,"vw":40.283139},{"c":40.21,"h":40.69,"l":40.21,"n":24,"o":40.6,"t":"2026-10-09T13:15:00Z","v":6683,"vw":40.574552},{"c":39.45,"h":40.5,"l":39.4,"n":1439,"o":40.24,"t":"2026-10-09T13:30:00Z","v":121250,"vw":40.001625},{"c":39.41,"h":39.61,"l":39.2,"n":1077,"o":39.52,"t":"2026-10-09T13:45:00Z","v":71654,"vw":39.387708},{"c":39.355,"h":39.8,"l":39,"n":1002,"o":39.41,"t":"2026-10-09T14:00:00Z","v":59833,"vw":39.39278},{"c":39.65,"h":39.65,"l":39.125,"n":821,"o":39.28,"t":"2026-10-09T14:15:00Z","v":42495,"vw":39.420204},{"c":39.725,"h":39.765,"l":39.58,"n":836,"o":39.585,"t":"2026-10-09T14:30:00Z","v":34721,"vw":39.681879},{"c":40.0714,"h":40.41,"l":39.57,"n":815,"o":39.725,"t":"2026-10-09T14:45:00Z","v":46808,"vw":40.067397},{"c":40.3,"h":40.49,"l":39.99,"n":1066,"o":40.15,"t":"2026-10-09T15:00:00Z","v":43311,"vw":40.30554},{"c":39.845,"h":40.37,"l":39.845,"n":631,"o":40.18,"t":"2026-10-09T15:15:00Z","v":27867,"vw":40.192977},{"c":39.765,"h":39.95,"l":39.74,"n":689,"o":39.825,"t":"2026-10-09T15:30:00Z","v":40625,"vw":39.852538},{"c":39.6,"h":39.86,"l":39.6,"n":519,"o":39.79,"t":"2026-10-09T15:45:00Z","v":25663,"vw":39.724318},{"c":39.6241,"h":39.775,"l":39.5316,"n":786,"o":39.56,"t":"2026-10-09T16:00:00Z","v":31968,"vw":39.681813},{"c":39.75,"h":39.75,"l":39.58,"n":577,"o":39.64,"t":"2026-10-09T16:15:00Z","v":18731,"vw":39.647192},{"c":39.89,"h":39.98,"l":39.7001,"n":872,"o":39.7001,"t":"2026-10-09T16:30:00Z","v":49701,"vw":39.904457},{"c":39.83,"h":39.95,"l":39.83,"n":513,"o":39.895,"t":"2026-10-09T16:45:00Z","v":18251,"vw":39.887947},{"c":39.77,"h":39.83,"l":39.67,"n":520,"o":39.81,"t":"2026-10-09T17:00:00Z","v":27351,"vw":39.725582},{"c":39.6621,"h":39.805,"l":39.65,"n":514,"o":39.75,"t":"2026-10-09T17:15:00Z","v":16644,"vw":39.732298},{"c":39.78,"h":39.82,"l":39.63,"n":628,"o":39.66,"t":"2026-10-09T17:30:00Z","v":23971,"vw":39.714176},{"c":40.06,"h":40.14,"l":39.75,"n":647,"o":39.76,"t":"2026-10-09T17:45:00Z","v":30320,"vw":39.979354},{"c":40.15,"h":40.17,"l":40.025,"n":666,"o":40.04,"t":"2026-10-09T18:00:00Z","v":31079,"vw":40.085174},{"c":39.91,"h":40.1419,"l":39.91,"n":513,"o":40.1393,"t":"2026-10-09T18:15:00Z","v":20565,"vw":40.06764},{"c":39.93,"h":39.995,"l":39.8601,"n":588,"o":39.92,"t":"2026-10-09T18:30:00Z","v":21051,"vw":39.919952},{"c":39.97,"h":40.1751,"l":39.915,"n":781,"o":39.94,"t":"2026-10-09T18:45:00Z","v":31216,"vw":40.036179},{"c":40.035,"h":40.05,"l":39.835,"n":658,"o":39.975,"t":"2026-10-09T19:00:00Z","v":30257,"vw":39.971666},{"c":40.12,"h":40.25,"l":39.995,"n":596,"o":40.01,"t":"2026-10-09T19:15:00Z","v":20984,"vw":40.129604},{"c":40,"h":40.14,"l":39.89,"n":1100,"o":40.14,"t":"2026-10-09T19:30:00Z","v":50281,"vw":40.008493},{"c":39.9,"h":40.0332,"l":39.84,"n":3071,"o":40.02,"t":"2026-10-09T19:45:00Z","v":163204,"vw":39.905518},{"c":39.9,"h":39.9,"l":39.88,"n":43,"o":39.88,"t":"2026-10-09T20:00:00Z","v":103430,"vw":39.899966},{"c":39.9,"h":39.9,"l":39.9,"n":3,"o":39.9,"t":"2026-10-09T20:15:00Z","v":1119,"vw":39.9},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-09T20:30:00Z","v":262,"vw":39.9},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-09T21:00:00Z","v":100,"vw":39.9},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-09T21:45:00Z","v":100,"vw":40.2},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-09T22:15:00Z","v":100,"vw":39.4},{"c":39.85,"h":39.85,"l":39.85,"n":2,"o":39.85,"t":"2026-10-09T23:15:00Z","v":250,"vw":39.85},{"c":39.66,"h":40,"l":39.51,"n":124,"o":39.9,"t":"2026-10-12T08:00:00Z","v":6166,"vw":39.655193},{"c":39.65,"h":39.71,"l":39.65,"n":6,"o":39.71,"t":"2026-10-12T08:15:00Z","v":733,"vw":39.693384},{"c":39.51,"h":39.51,"l":39.51,"n":7,"o":39.51,"t":"2026-10-12T08:30:00Z","v":240,"vw":39.51},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-12T08:45:00Z","v":155,"vw":39.5},{"c":39.5,"h":39.5,"l":39.5,"n":4,"o":39.5,"t":"2026-10-12T09:00:00Z","v":274,"vw":39.5},{"c":39.25,"h":39.4,"l":39.25,"n":3,"o":39.4,"t":"2026-10-12T10:15:00Z","v":500,"vw":39.312791},{"c":39.315,"h":39.5,"l":39.26,"n":36,"o":39.5,"t":"2026-10-12T11:00:00Z","v":1434,"vw":39.327841},{"c":39.32,"h":39.32,"l":39.32,"n":2,"o":39.32,"t":"2026-10-12T11:30:00Z","v":1707,"vw":39.32},{"c":39.343,"h":39.3502,"l":39.343,"n":6,"o":39.3502,"t":"2026-10-12T11:45:00Z","v":409,"vw":39.348082},{"c":39.33,"h":39.35,"l":39.31,"n":10,"o":39.35,"t":"2026-10-12T12:00:00Z","v":848,"vw":39.335357},{"c":39.3999,"h":39.4,"l":39.25,"n":20,"o":39.4,"t":"2026-10-12T12:15:00Z","v":1466,"vw":39.338002},{"c":39.25,"h":39.25,"l":39.25,"n":6,"o":39.25,"t":"2026-10-12T12:30:00Z","v":164,"vw":39.25},{"c":39.2,"h":39.21,"l":39.2,"n":6,"o":39.21,"t":"2026-10-12T12:45:00Z","v":716,"vw":39.206748},{"c":39.25,"h":39.37,"l":39.11,"n":13,"o":39.11,"t":"2026-10-12T13:00:00Z","v":1633,"vw":39.268765},{"c":39.1243,"h":39.4,"l":39.1243,"n":3,"o":39.4,"t":"2026-10-12T13:15:00Z","v":212,"vw":39.269336},{"c":37.98,"h":39.2,"l":37.8801,"n":2747,"o":39.2,"t":"2026-10-12T13:30:00Z","v":202569,"vw":38.389631},{"c":38.055,"h":38.27,"l":37.9,"n":1843,"o":38.03,"t":"2026-10-12T13:45:00Z","v":149831,"vw":38.049609},{"c":37.82,"h":38.15,"l":37.344,"n":2480,"o":38.01,"t":"2026-10-12T14:00:00Z","v":222727,"vw":37.714075},{"c":37.715,"h":37.92,"l":37.68,"n":1062,"o":37.84,"t":"2026-10-12T14:15:00Z","v":58297,"vw":37.787267},{"c":38.08,"h":38.26,"l":37.64,"n":961,"o":37.7404,"t":"2026-10-12T14:30:00Z","v":62222,"vw":37.891204},{"c":37.925,"h":38.08,"l":37.9,"n":917,"o":38.045,"t":"2026-10-12T14:45:00Z","v":60161,"vw":37.998228},{"c":37.655,"h":37.925,"l":37.6,"n":823,"o":37.925,"t":"2026-10-12T15:00:00Z","v":41640,"vw":37.800828},{"c":37.265,"h":37.66,"l":37.215,"n":1270,"o":37.63,"t":"2026-10-12T15:15:00Z","v":97677,"vw":37.442047},{"c":37.56,"h":37.605,"l":37.15,"n":1303,"o":37.3,"t":"2026-10-12T15:30:00Z","v":58927,"vw":37.360221},{"c":37.665,"h":37.7999,"l":37.57,"n":753,"o":37.57,"t":"2026-10-12T15:45:00Z","v":43478,"vw":37.686479},{"c":37.535,"h":37.825,"l":37.535,"n":829,"o":37.66,"t":"2026-10-12T16:00:00Z","v":51585,"vw":37.650831},{"c":37.42,"h":37.58,"l":37.41,"n":744,"o":37.535,"t":"2026-10-12T16:15:00Z","v":44513,"vw":37.517096},{"c":37.3701,"h":37.55,"l":37.3101,"n":632,"o":37.45,"t":"2026-10-12T16:30:00Z","v":19217,"vw":37.439832},{"c":37.22,"h":37.44,"l":37.2,"n":815,"o":37.365,"t":"2026-10-12T16:45:00Z","v":33468,"vw":37.301715},{"c":37.32,"h":37.3969,"l":37.175,"n":588,"o":37.2101,"t":"2026-10-12T17:00:00Z","v":26439,"vw":37.279852},{"c":37.23,"h":37.3799,"l":37.22,"n":712,"o":37.34,"t":"2026-10-12T17:15:00Z","v":31601,"vw":37.300429},{"c":37.1235,"h":37.26,"l":37.09,"n":735,"o":37.25,"t":"2026-10-12T17:30:00Z","v":35360,"vw":37.168333},{"c":37.16,"h":37.2,"l":37.07,"n":658,"o":37.09,"t":"2026-10-12T17:45:00Z","v":28540,"vw":37.159001},{"c":37.11,"h":37.1998,"l":37.11,"n":655,"o":37.17,"t":"2026-10-12T18:00:00Z","v":19386,"vw":37.153544},{"c":37.305,"h":37.36,"l":37.09,"n":1020,"o":37.1156,"t":"2026-10-12T18:15:00Z","v":58326,"vw":37.217908},{"c":37.15,"h":37.3395,"l":37.12,"n":728,"o":37.305,"t":"2026-10-12T18:30:00Z","v":29517,"vw":37.199129},{"c":37.21,"h":37.23,"l":37.16,"n":690,"o":37.16,"t":"2026-10-12T18:45:00Z","v":25397,"vw":37.200031},{"c":37.18,"h":37.26,"l":37.15,"n":805,"o":37.21,"t":"2026-10-12T19:00:00Z","v":30855,"vw":37.199421},{"c":37.1,"h":37.23,"l":37.09,"n":1076,"o":37.2,"t":"2026-10-12T19:15:00Z","v":44538,"vw":37.172044},{"c":37.31,"h":37.36,"l":37.091,"n":1491,"o":37.1,"t":"2026-10-12T19:30:00Z","v":67878,"vw":37.2512},{"c":37.25,"h":37.35,"l":37.21,"n":3370,"o":37.305,"t":"2026-10-12T19:45:00Z","v":176813,"vw":37.272316},{"c":37.25,"h":37.27,"l":37.2,"n":48,"o":37.27,"t":"2026-10-12T20:00:00Z","v":136634,"vw":37.269201},{"c":37.1,"h":37.35,"l":37.1,"n":10,"o":37.35,"t":"2026-10-12T20:15:00Z","v":656,"vw":37.187605},{"c":37.27,"h":37.3317,"l":37.1416,"n":4,"o":37.1416,"t":"2026-10-12T20:30:00Z","v":1099,"vw":37.192848},{"c":37.2155,"h":37.2155,"l":37.2018,"n":6,"o":37.2018,"t":"2026-10-12T20:45:00Z","v":500,"vw":37.212456},{"c":37.2,"h":37.3,"l":37.2,"n":7,"o":37.2197,"t":"2026-10-12T21:00:00Z","v":657,"vw":37.249162},{"c":37.2,"h":37.2,"l":37.2,"n":11,"o":37.2,"t":"2026-10-12T21:15:00Z","v":169,"vw":37.2},{"c":37.205,"h":37.205,"l":37.2,"n":3,"o":37.2,"t":"2026-10-12T21:30:00Z","v":297,"vw":37.2025},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-12T21:45:00Z","v":100,"vw":37.24},{"c":37.25,"h":37.288,"l":37.25,"n":2,"o":37.288,"t":"2026-10-12T22:15:00Z","v":300,"vw":37.275333},{"c":37.1294,"h":37.1294,"l":37.1294,"n":3,"o":37.1294,"t":"2026-10-12T22:45:00Z","v":113,"vw":37.1294},{"c":37.13,"h":37.13,"l":37.13,"n":1,"o":37.13,"t":"2026-10-12T23:00:00Z","v":101,"vw":37.13},{"c":36.86,"h":37.1,"l":36.77,"n":123,"o":37.1,"t":"2026-10-12T23:15:00Z","v":8283,"vw":36.853277},{"c":36.55,"h":36.78,"l":36.5,"n":165,"o":36.78,"t":"2026-10-12T23:30:00Z","v":13369,"vw":36.663824},{"c":36.91,"h":37,"l":36.56,"n":15,"o":36.6,"t":"2026-10-12T23:45:00Z","v":2343,"vw":36.623495},{"c":36.8,"h":36.8,"l":36.4,"n":154,"o":36.5,"t":"2026-10-13T08:00:00Z","v":4884,"vw":36.65281},{"c":37,"h":37.02,"l":37,"n":6,"o":37.02,"t":"2026-10-13T08:45:00Z","v":329,"vw":37.01},{"c":36.97,"h":36.97,"l":36.97,"n":3,"o":36.97,"t":"2026-10-13T09:15:00Z","v":120,"vw":36.97},{"c":36.83,"h":36.83,"l":36.83,"n":11,"o":36.83,"t":"2026-10-13T09:45:00Z","v":765,"vw":36.83},{"c":36.84,"h":36.84,"l":36.83,"n":8,"o":36.83,"t":"2026-10-13T10:15:00Z","v":241,"vw":36.835},{"c":36.56,"h":36.75,"l":36.51,"n":21,"o":36.75,"t":"2026-10-13T10:45:00Z","v":1864,"vw":36.61466},{"c":36.29,"h":36.5,"l":36.29,"n":32,"o":36.49,"t":"2026-10-13T11:00:00Z","v":1227,"vw":36.430303},{"c":36.5,"h":36.5,"l":36.5,"n":5,"o":36.5,"t":"2026-10-13T11:15:00Z","v":225,"vw":36.5},{"c":36.53,"h":36.53,"l":36.458,"n":8,"o":36.48,"t":"2026-10-13T11:30:00Z","v":1363,"vw":36.481333},{"c":36.4,"h":36.5,"l":36.4,"n":18,"o":36.4,"t":"2026-10-13T11:45:00Z","v":1104,"vw":36.460655},{"c":36.28,"h":36.41,"l":36.28,"n":20,"o":36.3017,"t":"2026-10-13T12:00:00Z","v":1121,"vw":36.306939},{"c":36.34,"h":36.34,"l":36.28,"n":11,"o":36.28,"t":"2026-10-13T12:15:00Z","v":762,"vw":36.29},{"c":36.2,"h":36.36,"l":36.16,"n":51,"o":36.2338,"t":"2026-10-13T12:30:00Z","v":3872,"vw":36.242603},{"c":36.27,"h":36.27,"l":36.13,"n":39,"o":36.21,"t":"2026-10-13T12:45:00Z","v":2940,"vw":36.204433},{"c":36.13,"h":36.29,"l":36.1,"n":25,"o":36.1,"t":"2026-10-13T13:00:00Z","v":2133,"vw":36.150789},{"c":36,"h":36.1,"l":35.75,"n":151,"o":36.1,"t":"2026-10-13T13:15:00Z","v":7493,"vw":35.967579},{"c":36.635,"h":36.785,"l":35.5,"n":2126,"o":36.02,"t":"2026-10-13T13:30:00Z","v":285454,"vw":36.01867},{"c":36.1,"h":36.82,"l":36.05,"n":1079,"o":36.68,"t":"2026-10-13T13:45:00Z","v":73598,"vw":36.369371},{"c":36.57,"h":36.64,"l":35.92,"n":1011,"o":36.16,"t":"2026-10-13T14:00:00Z","v":52345,"vw":36.302688},{"c":35.96,"h":36.59,"l":35.9225,"n":940,"o":36.4601,"t":"2026-10-13T14:15:00Z","v":53959,"vw":36.212747},{"c":35.99,"h":36.12,"l":35.78,"n":951,"o":35.965,"t":"2026-10-13T14:30:00Z","v":54061,"vw":35.945026},{"c":35.58,"h":36.02,"l":35.56,"n":1076,"o":35.95,"t":"2026-10-13T14:45:00Z","v":64087,"vw":35.760747},{"c":35.985,"h":36.03,"l":35.58,"n":940,"o":35.58,"t":"2026-10-13T15:00:00Z","v":56735,"vw":35.731363},{"c":35.85,"h":36.07,"l":35.85,"n":807,"o":35.95,"t":"2026-10-13T15:15:00Z","v":53688,"vw":35.951837},{"c":35.6,"h":35.882,"l":35.5,"n":1293,"o":35.84,"t":"2026-10-13T15:30:00Z","v":99710,"vw":35.717907},{"c":35.695,"h":35.72,"l":35.55,"n":803,"o":35.59,"t":"2026-10-13T15:45:00Z","v":40278,"vw":35.638586},{"c":35.75,"h":35.9499,"l":35.65,"n":906,"o":35.68,"t":"2026-10-13T16:00:00Z","v":48629,"vw":35.806048},{"c":35.945,"h":35.96,"l":35.71,"n":934,"o":35.75,"t":"2026-10-13T16:15:00Z","v":47447,"vw":35.873162},{"c":35.965,"h":36.105,"l":35.88,"n":996,"o":35.945,"t":"2026-10-13T16:30:00Z","v":54224,"vw":35.979025},{"c":35.66,"h":36.06,"l":35.64,"n":827,"o":35.985,"t":"2026-10-13T16:45:00Z","v":40523,"vw":35.91113},{"c":35.6,"h":35.72,"l":35.58,"n":739,"o":35.67,"t":"2026-10-13T17:00:00Z","v":27459,"vw":35.6315},{"c":35.47,"h":35.625,"l":35.4101,"n":1209,"o":35.6,"t":"2026-10-13T17:15:00Z","v":87461,"vw":35.503276},{"c":35.64,"h":35.74,"l":35.45,"n":907,"o":35.45,"t":"2026-10-13T17:30:00Z","v":45338,"vw":35.630145},{"c":35.27,"h":35.645,"l":35.15,"n":1765,"o":35.645,"t":"2026-10-13T17:45:00Z","v":103675,"vw":35.283546},{"c":35.59,"h":35.655,"l":35.22,"n":1529,"o":35.27,"t":"2026-10-13T18:00:00Z","v":105059,"vw":35.454334},{"c":35.5522,"h":35.655,"l":35.45,"n":971,"o":35.57,"t":"2026-10-13T18:15:00Z","v":45166,"vw":35.576505},{"c":35.39,"h":35.6,"l":35.36,"n":813,"o":35.535,"t":"2026-10-13T18:30:00Z","v":32183,"vw":35.444549},{"c":35.41,"h":35.47,"l":35.365,"n":926,"o":35.4,"t":"2026-10-13T18:45:00Z","v":33724,"vw":35.421482},{"c":35.35,"h":35.49,"l":35.34,"n":988,"o":35.41,"t":"2026-10-13T19:00:00Z","v":34493,"vw":35.417259},{"c":35.405,"h":35.51,"l":35.34,"n":1260,"o":35.375,"t":"2026-10-13T19:15:00Z","v":56742,"vw":35.415021},{"c":35.4833,"h":35.53,"l":35.37,"n":1469,"o":35.405,"t":"2026-10-13T19:30:00Z","v":79956,"vw":35.452041},{"c":35.31,"h":35.48,"l":35.25,"n":3544,"o":35.45,"t":"2026-10-13T19:45:00Z","v":206294,"vw":35.343369},{"c":35.4,"h":35.7327,"l":35.33,"n":62,"o":35.33,"t":"2026-10-13T20:00:00Z","v":218592,"vw":35.330833},{"c":35.5,"h":35.6616,"l":35.4,"n":30,"o":35.41,"t":"2026-10-13T20:15:00Z","v":5292,"vw":35.563231},{"c":35.33,"h":35.5,"l":35.33,"n":5,"o":35.5,"t":"2026-10-13T20:30:00Z","v":15234,"vw":35.487518},{"c":35.569,"h":35.6,"l":35.5,"n":52,"o":35.52,"t":"2026-10-13T20:45:00Z","v":3435,"vw":35.55263},{"c":35.56,"h":35.56,"l":35.5364,"n":3,"o":35.5364,"t":"2026-10-13T21:15:00Z","v":655,"vw":35.541846},{"c":35.55,"h":35.56,"l":35.55,"n":4,"o":35.56,"t":"2026-10-13T21:30:00Z","v":203,"vw":35.555},{"c":35.6,"h":35.6,"l":35.56,"n":11,"o":35.56,"t":"2026-10-13T21:45:00Z","v":1200,"vw":35.596364},{"c":35.5862,"h":35.5862,"l":35.5862,"n":1,"o":35.5862,"t":"2026-10-13T22:00:00Z","v":100,"vw":35.5862},{"c":35.6,"h":35.6,"l":35.51,"n":23,"o":35.51,"t":"2026-10-13T22:45:00Z","v":2251,"vw":35.590186},{"c":35.5926,"h":35.5926,"l":35.55,"n":2,"o":35.55,"t":"2026-10-13T23:00:00Z","v":300,"vw":35.5642},{"c":35.5,"h":35.5,"l":35.5,"n":8,"o":35.5,"t":"2026-10-13T23:15:00Z","v":941,"vw":35.5},{"c":35.552,"h":35.552,"l":35.552,"n":2,"o":35.552,"t":"2026-10-13T23:30:00Z","v":120,"vw":35.552},{"c":35.48,"h":35.48,"l":35.42,"n":10,"o":35.42,"t":"2026-10-13T23:45:00Z","v":689,"vw":35.45},{"c":35.35,"h":35.91,"l":35.17,"n":187,"o":35.2,"t":"2026-10-14T08:00:00Z","v":12010,"vw":35.45238},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-14T08:15:00Z","v":151,"vw":36},{"c":35.49,"h":35.66,"l":35.49,"n":27,"o":35.66,"t":"2026-10-14T08:30:00Z","v":1228,"vw":35.526119},{"c":35.45,"h":35.45,"l":35.45,"n":35,"o":35.45,"t":"2026-10-14T08:45:00Z","v":1302,"vw":35.45},{"c":35.16,"h":35.2129,"l":35.16,"n":5,"o":35.2129,"t":"2026-10-14T09:30:00Z","v":581,"vw":35.187604},{"c":35.4984,"h":35.4984,"l":35.4984,"n":1,"o":35.4984,"t":"2026-10-14T09:45:00Z","v":100,"vw":35.4984},{"c":35.2,"h":35.23,"l":35.15,"n":40,"o":35.23,"t":"2026-10-14T10:00:00Z","v":2577,"vw":35.172585},{"c":35.17,"h":35.18,"l":35.17,"n":4,"o":35.18,"t":"2026-10-14T10:15:00Z","v":270,"vw":35.174348},{"c":35.19,"h":35.19,"l":35.17,"n":14,"o":35.17,"t":"2026-10-14T10:30:00Z","v":367,"vw":35.179684},{"c":35.15,"h":35.15,"l":35.15,"n":7,"o":35.15,"t":"2026-10-14T10:45:00Z","v":319,"vw":35.15},{"c":35,"h":35.4725,"l":34.88,"n":186,"o":35.06,"t":"2026-10-14T11:00:00Z","v":7630,"vw":35.031671},{"c":34.8,"h":34.8,"l":34.8,"n":7,"o":34.8,"t":"2026-10-14T11:15:00Z","v":296,"vw":34.8},{"c":34.69,"h":35.1,"l":34.69,"n":22,"o":34.79,"t":"2026-10-14T11:30:00Z","v":1326,"vw":34.910879},{"c":34.91,"h":34.94,"l":34.83,"n":38,"o":34.85,"t":"2026-10-14T11:45:00Z","v":2475,"vw":34.87491},{"c":34.85,"h":34.9,"l":34.85,"n":29,"o":34.9,"t":"2026-10-14T12:00:00Z","v":2504,"vw":34.864504},{"c":35.09,"h":35.09,"l":34.8145,"n":12,"o":34.8145,"t":"2026-10-14T12:15:00Z","v":1030,"vw":34.90051},{"c":34.3668,"h":34.79,"l":34.35,"n":233,"o":34.79,"t":"2026-10-14T12:30:00Z","v":13797,"vw":34.505767},{"c":34.25,"h":34.56,"l":34.25,"n":78,"o":34.35,"t":"2026-10-14T12:45:00Z","v":8572,"vw":34.374385},{"c":34.15,"h":34.25,"l":34.0782,"n":107,"o":34.2,"t":"2026-10-14T13:00:00Z","v":11759,"vw":34.132001},{"c":34.54,"h":34.6,"l":33.87,"n":365,"o":34.25,"t":"2026-10-14T13:15:00Z","v":40536,"vw":34.101369},{"c":34.165,"h":34.3,"l":33.55,"n":3625,"o":34.13,"t":"2026-10-14T13:30:00Z","v":344593,"vw":33.943783},{"c":33.635,"h":34.545,"l":33.6,"n":2088,"o":34.1751,"t":"2026-10-14T13:45:00Z","v":200108,"vw":34.029192},{"c":33.87,"h":33.9,"l":33.44,"n":1957,"o":33.63,"t":"2026-10-14T14:00:00Z","v":135014,"vw":33.721749},{"c":33.86,"h":34.04,"l":33.78,"n":1610,"o":33.89,"t":"2026-10-14T14:15:00Z","v":97207,"vw":33.901768},{"c":34.225,"h":34.27,"l":33.7701,"n":1477,"o":33.875,"t":"2026-10-14T14:30:00Z","v":64182,"vw":33.994568},{"c":34.185,"h":34.4399,"l":34.08,"n":1210,"o":34.22,"t":"2026-10-14T14:45:00Z","v":66428,"vw":34.256203},{"c":33.6,"h":34.175,"l":33.6,"n":1505,"o":34.15,"t":"2026-10-14T15:00:00Z","v":103518,"vw":33.862764},{"c":33.52,"h":33.78,"l":33.52,"n":1291,"o":33.63,"t":"2026-10-14T15:15:00Z","v":58107,"vw":33.643893},{"c":33.145,"h":33.65,"l":32.98,"n":2942,"o":33.52,"t":"2026-10-14T15:30:00Z","v":221676,"vw":33.211193},{"c":33.07,"h":33.29,"l":33.0203,"n":1220,"o":33.1557,"t":"2026-10-14T15:45:00Z","v":62186,"vw":33.140392},{"c":32.59,"h":33.07,"l":32.53,"n":1720,"o":33.065,"t":"2026-10-14T16:00:00Z","v":101500,"vw":32.825911},{"c":32.34,"h":32.61,"l":32.162,"n":2137,"o":32.56,"t":"2026-10-14T16:15:00Z","v":137917,"vw":32.415777},{"c":32.4232,"h":32.48,"l":32.18,"n":1776,"o":32.355,"t":"2026-10-14T16:30:00Z","v":157238,"vw":32.329085},{"c":32.37,"h":32.44,"l":32.21,"n":1416,"o":32.415,"t":"2026-10-14T16:45:00Z","v":74459,"vw":32.356472},{"c":32.3,"h":32.52,"l":32.23,"n":1463,"o":32.38,"t":"2026-10-14T17:00:00Z","v":92605,"vw":32.353399},{"c":31.95,"h":32.27,"l":31.89,"n":2063,"o":32.23,"t":"2026-10-14T17:15:00Z","v":135336,"vw":32.059711},{"c":31.93,"h":32.05,"l":31.72,"n":2156,"o":31.94,"t":"2026-10-14T17:30:00Z","v":143933,"vw":31.890707},{"c":31.62,"h":31.955,"l":31.545,"n":2178,"o":31.9201,"t":"2026-10-14T17:45:00Z","v":139318,"vw":31.697483},{"c":31.6148,"h":31.7114,"l":31.46,"n":2069,"o":31.61,"t":"2026-10-14T18:00:00Z","v":110959,"vw":31.595326},{"c":31.7,"h":31.7066,"l":31.51,"n":1717,"o":31.625,"t":"2026-10-14T18:15:00Z","v":103363,"vw":31.58996},{"c":31.575,"h":31.7684,"l":31.55,"n":1841,"o":31.68,"t":"2026-10-14T18:30:00Z","v":141800,"vw":31.664279},{"c":31.695,"h":31.78,"l":31.575,"n":1594,"o":31.5999,"t":"2026-10-14T18:45:00Z","v":71271,"vw":31.70311},{"c":31.695,"h":31.845,"l":31.55,"n":2042,"o":31.68,"t":"2026-10-14T19:00:00Z","v":125844,"vw":31.713333},{"c":31.97,"h":32.1299,"l":31.655,"n":2248,"o":31.695,"t":"2026-10-14T19:15:00Z","v":149772,"vw":31.976801},{"c":32.05,"h":32.17,"l":31.8,"n":2788,"o":31.95,"t":"2026-10-14T19:30:00Z","v":152638,"vw":31.985171},{"c":31.87,"h":32.155,"l":31.76,"n":5769,"o":32.0405,"t":"2026-10-14T19:45:00Z","v":358235,"vw":31.916485},{"c":31.6,"h":32.27,"l":31.6,"n":64,"o":31.87,"t":"2026-10-14T20:00:00Z","v":148835,"vw":31.872915},{"c":31.9473,"h":32.04,"l":31.88,"n":34,"o":32.03,"t":"2026-10-14T20:15:00Z","v":1932,"vw":31.943778},{"c":31.95,"h":32.27,"l":31.95,"n":39,"o":31.99,"t":"2026-10-14T20:30:00Z","v":2069,"vw":32.042939},{"c":31.9,"h":32.08,"l":31.87,"n":25,"o":31.87,"t":"2026-10-14T20:45:00Z","v":3296,"vw":31.911832},{"c":32,"h":32.0525,"l":32,"n":4,"o":32.0525,"t":"2026-10-14T21:00:00Z","v":341,"vw":32.030789},{"c":31.8037,"h":32.0572,"l":31.712,"n":57,"o":31.93,"t":"2026-10-14T21:15:00Z","v":8739,"vw":31.859188},{"c":31.76,"h":32.09,"l":31.76,"n":23,"o":32.09,"t":"2026-10-14T21:30:00Z","v":2677,"vw":31.892535},{"c":31.75,"h":31.773,"l":31.75,"n":6,"o":31.773,"t":"2026-10-14T21:45:00Z","v":626,"vw":31.754228},{"c":31.8528,"h":31.89,"l":31.68,"n":33,"o":31.7556,"t":"2026-10-14T22:00:00Z","v":4465,"vw":31.780959},{"c":31.77,"h":31.77,"l":31.5418,"n":144,"o":31.706,"t":"2026-10-14T22:15:00Z","v":8631,"vw":31.644809},{"c":31.5146,"h":31.5146,"l":31.5,"n":20,"o":31.5,"t":"2026-10-14T22:30:00Z","v":326,"vw":31.5073},{"c":31.58,"h":31.6397,"l":31.51,"n":35,"o":31.5311,"t":"2026-10-14T22:45:00Z","v":2820,"vw":31.595198},{"c":31.58,"h":31.77,"l":31.55,"n":31,"o":31.55,"t":"2026-10-14T23:00:00Z","v":4840,"vw":31.5949},{"c":31.5,"h":31.531,"l":31.34,"n":56,"o":31.5,"t":"2026-10-14T23:15:00Z","v":3197,"vw":31.451243},{"c":31.5,"h":31.7,"l":31.5,"n":15,"o":31.7,"t":"2026-10-14T23:30:00Z","v":1114,"vw":31.587086},{"c":31.67,"h":31.7,"l":31.35,"n":27,"o":31.47,"t":"2026-10-14T23:45:00Z","v":2375,"vw":31.555902},{"c":30.91,"h":31.57,"l":30.89,"n":350,"o":31.22,"t":"2026-10-15T08:00:00Z","v":12955,"vw":31.155776},{"c":30.9,"h":30.9,"l":30.8,"n":18,"o":30.8,"t":"2026-10-15T08:15:00Z","v":1161,"vw":30.813613},{"c":30.8,"h":30.96,"l":30.8,"n":25,"o":30.89,"t":"2026-10-15T08:30:00Z","v":1554,"vw":30.847208},{"c":31.21,"h":31.21,"l":30.81,"n":56,"o":30.94,"t":"2026-10-15T08:45:00Z","v":2091,"vw":30.946779},{"c":31.2,"h":31.4,"l":31.16,"n":29,"o":31.34,"t":"2026-10-15T09:15:00Z","v":4388,"vw":31.232264},{"c":31.07,"h":31.18,"l":31.05,"n":25,"o":31.18,"t":"2026-10-15T10:15:00Z","v":2302,"vw":31.072258},{"c":31.01,"h":31.03,"l":31.005,"n":34,"o":31.01,"t":"2026-10-15T10:30:00Z","v":3665,"vw":31.014293},{"c":30.8,"h":30.8,"l":30.8,"n":8,"o":30.8,"t":"2026-10-15T10:45:00Z","v":811,"vw":30.8},{"c":31,"h":31.26,"l":30.52,"n":150,"o":30.86,"t":"2026-10-15T11:00:00Z","v":7347,"vw":30.877667},{"c":30.7,"h":31,"l":30.69,"n":70,"o":30.8,"t":"2026-10-15T11:15:00Z","v":7297,"vw":30.847478},{"c":31,"h":31,"l":30.772,"n":19,"o":30.85,"t":"2026-10-15T11:30:00Z","v":4720,"vw":30.887537},{"c":30.9,"h":31,"l":30.7777,"n":21,"o":30.7777,"t":"2026-10-15T11:45:00Z","v":2938,"vw":30.925881},{"c":30.8,"h":30.93,"l":30.5947,"n":68,"o":30.7341,"t":"2026-10-15T12:00:00Z","v":4462,"vw":30.793208},{"c":30.8,"h":30.89,"l":30.56,"n":26,"o":30.6,"t":"2026-10-15T12:15:00Z","v":2518,"vw":30.711205},{"c":30.5,"h":30.7,"l":30.3,"n":127,"o":30.65,"t":"2026-10-15T12:30:00Z","v":13615,"vw":30.518692},{"c":30.4,"h":30.65,"l":30.4,"n":42,"o":30.65,"t":"2026-10-15T12:45:00Z","v":2489,"vw":30.463214},{"c":30.45,"h":30.5,"l":30.3,"n":513,"o":30.32,"t":"2026-10-15T13:00:00Z","v":10824,"vw":30.38951},{"c":30.08,"h":30.55,"l":30.05,"n":260,"o":30.2,"t":"2026-10-15T13:15:00Z","v":18929,"vw":30.143187},{"c":30.4699,"h":30.7911,"l":29.7501,"n":5065,"o":30.24,"t":"2026-10-15T13:30:00Z","v":350428,"vw":30.208066},{"c":29.485,"h":30.48,"l":29.17,"n":3250,"o":30.41,"t":"2026-10-15T13:45:00Z","v":254332,"vw":29.778281},{"c":30.17,"h":30.715,"l":29.41,"n":3312,"o":29.45,"t":"2026-10-15T14:00:00Z","v":274923,"vw":30.09847},{"c":30.22,"h":30.5599,"l":29.9,"n":2322,"o":30.3416,"t":"2026-10-15T14:15:00Z","v":157339,"vw":30.223188},{"c":31.105,"h":31.26,"l":30,"n":2784,"o":30.2,"t":"2026-10-15T14:30:00Z","v":163987,"vw":30.780933},{"c":30.9,"h":31.12,"l":30.7024,"n":3216,"o":31.1,"t":"2026-10-15T14:45:00Z","v":201623,"vw":30.908441},{"c":31.44,"h":31.48,"l":30.73,"n":2275,"o":30.92,"t":"2026-10-15T15:00:00Z","v":147470,"vw":31.165098},{"c":31.06,"h":31.67,"l":31.0001,"n":2421,"o":31.435,"t":"2026-10-15T15:15:00Z","v":163639,"vw":31.420058},{"c":30.83,"h":31.0867,"l":30.8,"n":1874,"o":31.07,"t":"2026-10-15T15:30:00Z","v":75509,"vw":30.91934},{"c":31.04,"h":31.05,"l":30.71,"n":2187,"o":30.8,"t":"2026-10-15T15:45:00Z","v":105796,"vw":30.926807},{"c":30.5,"h":31.1255,"l":30.47,"n":2225,"o":31.035,"t":"2026-10-15T16:00:00Z","v":133051,"vw":30.755704},{"c":30.29,"h":30.5,"l":30.18,"n":1980,"o":30.5,"t":"2026-10-15T16:15:00Z","v":90609,"vw":30.302798},{"c":30.15,"h":30.52,"l":30.115,"n":1707,"o":30.26,"t":"2026-10-15T16:30:00Z","v":94071,"vw":30.266676},{"c":29.975,"h":30.3,"l":29.925,"n":2207,"o":30.17,"t":"2026-10-15T16:45:00Z","v":126516,"vw":30.13235},{"c":30.055,"h":30.145,"l":30.01,"n":478,"o":30.12,"t":"2026-10-15T18:00:00Z","v":39849,"vw":30.073268},{"c":30.19,"h":30.19,"l":30.03,"n":1478,"o":30.055,"t":"2026-10-15T18:15:00Z","v":87595,"vw":30.128175},{"c":30.1935,"h":30.25,"l":30.135,"n":1906,"o":30.21,"t":"2026-10-15T18:30:00Z","v":102447,"vw":30.184406},{"c":30.46,"h":30.53,"l":30.19,"n":2595,"o":30.2,"t":"2026-10-15T18:45:00Z","v":188525,"vw":30.342918},{"c":31.295,"h":31.34,"l":30.47,"n":2935,"o":30.47,"t":"2026-10-15T19:00:00Z","v":211207,"vw":30.728506},{"c":31.36,"h":31.65,"l":31.23,"n":4095,"o":31.295,"t":"2026-10-15T19:15:00Z","v":327547,"vw":31.484331},{"c":31.3911,"h":31.71,"l":31.31,"n":3275,"o":31.33,"t":"2026-10-15T19:30:00Z","v":242680,"vw":31.440407},{"c":31.3297,"h":31.61,"l":31.275,"n":5243,"o":31.38,"t":"2026-10-15T19:45:00Z","v":310132,"vw":31.424546},{"c":31.5,"h":31.78,"l":31.11,"n":109,"o":31.33,"t":"2026-10-15T20:00:00Z","v":179334,"vw":31.331539},{"c":31.4372,"h":31.64,"l":31.4372,"n":27,"o":31.64,"t":"2026-10-15T20:15:00Z","v":1320,"vw":31.531931},{"c":31.64,"h":31.64,"l":31.64,"n":1,"o":31.64,"t":"2026-10-15T20:30:00Z","v":100,"vw":31.64}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.125,"strike":35.48859451283281,"iv":1.6721325362577009,"gamma":0.06419815606376159,"theta":-0.24606145098870688,"vega":0.0028727462551787746,"rho":0.0000810557124386896,"breakevenPct":12.558769003896366},{"delta":0.15,"premium":0.15,"strike":34.01147807570052,"iv":1.263980154914093,"gamma":0.12078398963391923,"theta":-0.23994442777992933,"vega":0.0037911850071317837,"rho":0.00012253289205650436,"breakevenPct":7.969273311316445},{"delta":0.2,"premium":0.22022027005927586,"strike":33.4681351337285,"iv":1.2404559503791104,"gamma":0.13871103361119239,"theta":-0.29182530824228253,"vega":0.004582988947439012,"rho":0.00016292864729987736,"breakevenPct":6.473942489847605},{"delta":0.25,"premium":0.2394983783566702,"strike":32.92006486573319,"iv":1.0336592593574205,"gamma":0.1942363210304779,"theta":-0.2671636105438482,"vega":0.005177003164992257,"rho":0.00020353470109082006,"breakevenPct":4.80266512038515},{"delta":0.3,"premium":0.26964285714285713,"strike":32.44387755102041,"iv":0.8687061224489796,"gamma":0.24004489795918366,"theta":-0.24957959183673467,"vega":0.005689795918367347,"rho":0.0002442830217422969,"breakevenPct":3.3929216440052605},{"delta":0.35,"premium":0.3383241758241758,"strike":32.24764521193092,"iv":0.8746715855572998,"gamma":0.2517403453689168,"theta":-0.2655921507064364,"vega":0.006003767660910518,"rho":0.0002851503307297917,"breakevenPct":2.989789468252529},{"delta":0.4,"premium":0.40700549450549456,"strike":32.051412872841446,"iv":0.8806370486656201,"gamma":0.2634357927786499,"theta":-0.28160470957613815,"vega":0.00631773940345369,"rho":0.00032601763971728664,"breakevenPct":2.5866572924997966},{"delta":0.45,"premium":0.4862730627306273,"strike":31.863837638376385,"iv":0.8797218450184502,"gamma":0.2685152029520295,"theta":-0.28642634686346863,"vega":0.006454464944649446,"rho":0.00036669976595186726,"breakevenPct":2.244344820186498},{"delta":0.5,"premium":0.5692988929889299,"strike":31.679335793357932,"iv":0.8763639114391144,"gamma":0.27124583025830257,"theta":-0.28727505535055353,"vega":0.006528265682656827,"rho":0.0004073161497999119,"breakevenPct":1.9236241667094216},{"delta":0.55,"premium":0.6536139793486895,"strike":31.494440031771248,"iv":0.87358149324861,"gamma":0.27349301032565526,"theta":-0.28795988880063544,"vega":0.006593328038125496,"rho":0.0004478970338341253,"breakevenPct":1.6057332841970116},{"delta":0.6,"premium":0.7826846703733121,"strike":31.295869737887212,"iv":0.8907776806989675,"gamma":0.2589576648133439,"theta":-0.2829559173947578,"vega":0.006355043685464655,"rho":0.0004872455671881931,"breakevenPct":1.3860758794580386},{"delta":0.65,"premium":0.911755361397935,"strike":31.097299444003177,"iv":0.9079738681493249,"gamma":0.24442231930103256,"theta":-0.27795194598888007,"vega":0.0061167593328038125,"rho":0.000526594100542261,"breakevenPct":1.1664184747190651},{"delta":0.7,"premium":1.028125,"strike":30.911458333333332,"iv":0.8941760416666666,"gamma":0.23094270833333336,"theta":-0.2577739583333334,"vega":0.005716666666666667,"rho":0.0005662063293396587,"breakevenPct":0.9468499789296261},{"delta":0.75,"premium":1.1322916666666667,"strike":30.73784722222222,"iv":0.8505996527777778,"gamma":0.21847743055555555,"theta":-0.2230170138888889,"vega":0.005161111111111111,"rho":0.0006060719125826087,"breakevenPct":0.7273669054642485},{"delta":0.8,"premium":1.2364583333333332,"strike":30.56423611111111,"iv":0.8070232638888889,"gamma":0.20601215277777776,"theta":-0.18826006944444443,"vega":0.0046055555555555554,"rho":0.0006459374958255586,"breakevenPct":0.507883831998871},{"delta":0.85,"premium":1.3823253833049403,"strike":30.365843270868826,"iv":0.7605537478705281,"gamma":0.17735911413969335,"theta":-0.1480320272572402,"vega":0.003782879045996593,"rho":0.0006844093802774121,"breakevenPct":0.34187311685765964},{"delta":0.9,"premium":1.5526831345826235,"strike":30.152896081771722,"iv":0.7123850936967632,"gamma":0.13919897785349228,"theta":-0.10459080068143096,"vega":0.0028033219761499136,"rho":0.0007220627432170343,"breakevenPct":0.2072668026369898}],"put":[{"delta":0.1,"premium":0.2652075626577333,"strike":25.644292026912332,"iv":3.4058687629307793,"gamma":0.04696601178324347,"theta":-0.4746865556033311,"vega":0.002861777237853612,"rho":-0.00009185610063858886,"breakevenPct":19.78797577669216},{"delta":0.15,"premium":0.20118296791846374,"strike":29.20946374334771,"iv":1.5253220133995702,"gamma":0.09292077834302044,"theta":-0.29113229512997735,"vega":0.003785242917035433,"rho":-0.0001321470272007088,"breakevenPct":8.317696664256495},{"delta":0.2,"premium":0.27176656226241824,"strike":29.774132498099345,"iv":1.424877718114163,"gamma":0.11876307952657728,"theta":-0.3251806557514221,"vega":0.004581497976295838,"rho":-0.00017517777151120024,"breakevenPct":6.756112718593785},{"delta":0.25,"premium":0.2761320754716981,"strike":30.502830188679244,"iv":1.0854798113207547,"gamma":0.17670528301886793,"theta":-0.28469509433962265,"vega":0.005305094339622641,"rho":-0.0002174028781860815,"breakevenPct":4.466820122605727},{"delta":0.3,"premium":0.3704716981132075,"strike":30.73867924528302,"iv":1.117130754716981,"gamma":0.1854788679245283,"theta":-0.31761962264150945,"vega":0.0057296226415094334,"rho":-0.0002626485889812181,"breakevenPct":4.019571595544214},{"delta":0.35,"premium":0.46481132075471693,"strike":30.974528301886792,"iv":1.1487816981132075,"gamma":0.1942524528301887,"theta":-0.35054415094339625,"vega":0.006154150943396226,"rho":-0.0003078942997763547,"breakevenPct":3.5723230684827003},{"delta":0.4,"premium":0.5518208661417323,"strike":31.219488188976378,"iv":1.1255541338582675,"gamma":0.20582322834645672,"theta":-0.35532913385826775,"vega":0.006375590551181102,"rho":-0.0003530370272417932,"breakevenPct":3.0731121275769753},{"delta":0.45,"premium":0.6379429133858266,"strike":31.465551181102363,"iv":1.0956820866141732,"gamma":0.21773267716535433,"theta":-0.3567070866141732,"vega":0.0065724409448818895,"rho":-0.0003981672858735911,"breakevenPct":2.567609773335853},{"delta":0.5,"premium":0.785943579766537,"strike":31.709143968871594,"iv":1.128476653696498,"gamma":0.21207996108949417,"theta":-0.3679846303501946,"vega":0.00655817120622568,"rho":-0.0004449639305172442,"breakevenPct":2.2654854958752906},{"delta":0.55,"premium":0.9440175097276267,"strike":31.952334630350194,"iv":1.1714727626459145,"gamma":0.20356828793774318,"theta":-0.38087373540856034,"vega":0.006509533073929961,"rho":-0.0004920318473023621,"breakevenPct":1.9964692774255166},{"delta":0.6,"premium":1.494827586206897,"strike":32.43318965517241,"iv":1.5733228448275862,"gamma":0.15017715517241376,"theta":-0.5002745689655173,"vega":0.006413362068965517,"rho":-0.0005494375218419943,"breakevenPct":2.2175661537120193},{"delta":0.65,"premium":2.1268567639257303,"strike":33.08090185676393,"iv":1.8868084880636606,"gamma":0.1200676392572944,"theta":-0.5708716180371354,"vega":0.006109549071618037,"rho":-0.0006090281758211459,"breakevenPct":2.1679990744684043},{"delta":0.7,"premium":2.9320796460176974,"strike":33.9070796460177,"iv":2.2567008849557513,"gamma":0.09319026548672571,"theta":-0.6464955752212388,"vega":0.005737168141592921,"rho":-0.0006732348426779392,"breakevenPct":2.101769911504422},{"delta":0.75,"premium":2.5320913144999997,"strike":33.81675121712963,"iv":1.623067190943658,"gamma":0.14592169752700623,"theta":-0.41478141515775063,"vega":0.00520615618890057,"rho":-0.000704933418936965,"breakevenPct":1.123072368427212},{"delta":0.8,"premium":7.955290309263488,"strike":38.905290309263485,"iv":4.199419362560407,"gamma":0.04075186858361492,"theta":-0.9804466461582789,"vega":0.004582871505634679,"rho":-0.0008903750641938565,"breakevenPct":2.1807838179519634},{"delta":0.85,"premium":16.373528808754088,"strike":47.30640854580621,"iv":6.411513149985344,"gamma":0.022781159545112468,"theta":-1.253118178118915,"vega":0.00381585568651118,"rho":-0.0011576366386220054,"breakevenPct":2.234893372148808},{"delta":0.9,"premium":7.617920158943231,"strike":39.04520015452814,"iv":2.977305715124592,"gamma":0.03761838629270875,"theta":-0.4346342802656222,"vega":0.0028728089479160435,"rho":-0.0009659986576247288,"breakevenPct":0.6723135411349285}]},"raw":{"call":[{"delta":0.1,"premium":0.125,"strike":35.48859451283281,"iv":1.6721325362577009,"gamma":0.06419815606376159,"theta":-0.24606145098870688,"vega":0.0028727462551787746,"rho":0.0000810557124386896,"breakevenPct":12.558769003896366},{"delta":0.15,"premium":0.15,"strike":34.01147807570052,"iv":1.263980154914093,"gamma":0.12078398963391923,"theta":-0.23994442777992933,"vega":0.0037911850071317837,"rho":0.00012253289205650436,"breakevenPct":7.969273311316445},{"delta":0.2,"premium":0.22022027005927586,"strike":33.4681351337285,"iv":1.2404559503791104,"gamma":0.13871103361119239,"theta":-0.29182530824228253,"vega":0.004582988947439012,"rho":0.00016292864729987736,"breakevenPct":6.473942489847605},{"delta":0.25,"premium":0.2394983783566702,"strike":32.92006486573319,"iv":1.0336592593574205,"gamma":0.1942363210304779,"theta":-0.2671636105438482,"vega":0.005177003164992257,"rho":0.00020353470109082006,"breakevenPct":4.80266512038515},{"delta":0.3,"premium":0.26964285714285713,"strike":32.44387755102041,"iv":0.8687061224489796,"gamma":0.24004489795918366,"theta":-0.24957959183673467,"vega":0.005689795918367347,"rho":0.0002442830217422969,"breakevenPct":3.3929216440052605},{"delta":0.35,"premium":0.3383241758241758,"strike":32.24764521193092,"iv":0.8746715855572998,"gamma":0.2517403453689168,"theta":-0.2655921507064364,"vega":0.006003767660910518,"rho":0.0002851503307297917,"breakevenPct":2.989789468252529},{"delta":0.4,"premium":0.40700549450549456,"strike":32.051412872841446,"iv":0.8806370486656201,"gamma":0.2634357927786499,"theta":-0.28160470957613815,"vega":0.00631773940345369,"rho":0.00032601763971728664,"breakevenPct":2.5866572924997966},{"delta":0.45,"premium":0.4862730627306273,"strike":31.863837638376385,"iv":0.8797218450184502,"gamma":0.2685152029520295,"theta":-0.28642634686346863,"vega":0.006454464944649446,"rho":0.00036669976595186726,"breakevenPct":2.244344820186498},{"delta":0.5,"premium":0.5692988929889299,"strike":31.679335793357932,"iv":0.8763639114391144,"gamma":0.27124583025830257,"theta":-0.28727505535055353,"vega":0.006528265682656827,"rho":0.0004073161497999119,"breakevenPct":1.9236241667094216},{"delta":0.55,"premium":0.6536139793486895,"strike":31.494440031771248,"iv":0.87358149324861,"gamma":0.27349301032565526,"theta":-0.28795988880063544,"vega":0.006593328038125496,"rho":0.0004478970338341253,"breakevenPct":1.6057332841970116},{"delta":0.6,"premium":0.7826846703733121,"strike":31.295869737887212,"iv":0.8907776806989675,"gamma":0.2589576648133439,"theta":-0.2829559173947578,"vega":0.006355043685464655,"rho":0.0004872455671881931,"breakevenPct":1.3860758794580386},{"delta":0.65,"premium":0.911755361397935,"strike":31.097299444003177,"iv":0.9079738681493249,"gamma":0.24442231930103256,"theta":-0.27795194598888007,"vega":0.0061167593328038125,"rho":0.000526594100542261,"breakevenPct":1.1664184747190651},{"delta":0.7,"premium":1.028125,"strike":30.911458333333332,"iv":0.8941760416666666,"gamma":0.23094270833333336,"theta":-0.2577739583333334,"vega":0.005716666666666667,"rho":0.0005662063293396587,"breakevenPct":0.9468499789296261},{"delta":0.75,"premium":1.1322916666666667,"strike":30.73784722222222,"iv":0.8505996527777778,"gamma":0.21847743055555555,"theta":-0.2230170138888889,"vega":0.005161111111111111,"rho":0.0006060719125826087,"breakevenPct":0.7273669054642485},{"delta":0.8,"premium":1.2364583333333332,"strike":30.56423611111111,"iv":0.8070232638888889,"gamma":0.20601215277777776,"theta":-0.18826006944444443,"vega":0.0046055555555555554,"rho":0.0006459374958255586,"breakevenPct":0.507883831998871},{"delta":0.85,"premium":1.3823253833049403,"strike":30.365843270868826,"iv":0.7605537478705281,"gamma":0.17735911413969335,"theta":-0.1480320272572402,"vega":0.003782879045996593,"rho":0.0006844093802774121,"breakevenPct":0.34187311685765964},{"delta":0.9,"premium":1.5526831345826235,"strike":30.152896081771722,"iv":0.7123850936967632,"gamma":0.13919897785349228,"theta":-0.10459080068143096,"vega":0.0028033219761499136,"rho":0.0007220627432170343,"breakevenPct":0.2072668026369898}],"put":[{"delta":0.1,"premium":0.2652075626577333,"strike":25.644292026912332,"iv":3.4058687629307793,"gamma":0.04696601178324347,"theta":-0.4746865556033311,"vega":0.002861777237853612,"rho":-0.00009185610063858886,"breakevenPct":19.78797577669216},{"delta":0.15,"premium":0.20118296791846374,"strike":29.20946374334771,"iv":1.5253220133995702,"gamma":0.09292077834302044,"theta":-0.29113229512997735,"vega":0.003785242917035433,"rho":-0.0001321470272007088,"breakevenPct":8.317696664256495},{"delta":0.2,"premium":0.27176656226241824,"strike":29.774132498099345,"iv":1.424877718114163,"gamma":0.11876307952657728,"theta":-0.3251806557514221,"vega":0.004581497976295838,"rho":-0.00017517777151120024,"breakevenPct":6.756112718593785},{"delta":0.25,"premium":0.2761320754716981,"strike":30.502830188679244,"iv":1.0854798113207547,"gamma":0.17670528301886793,"theta":-0.28469509433962265,"vega":0.005305094339622641,"rho":-0.0002174028781860815,"breakevenPct":4.466820122605727},{"delta":0.3,"premium":0.3704716981132075,"strike":30.73867924528302,"iv":1.117130754716981,"gamma":0.1854788679245283,"theta":-0.31761962264150945,"vega":0.0057296226415094334,"rho":-0.0002626485889812181,"breakevenPct":4.019571595544214},{"delta":0.35,"premium":0.46481132075471693,"strike":30.974528301886792,"iv":1.1487816981132075,"gamma":0.1942524528301887,"theta":-0.35054415094339625,"vega":0.006154150943396226,"rho":-0.0003078942997763547,"breakevenPct":3.5723230684827003},{"delta":0.4,"premium":0.5518208661417323,"strike":31.219488188976378,"iv":1.1255541338582675,"gamma":0.20582322834645672,"theta":-0.35532913385826775,"vega":0.006375590551181102,"rho":-0.0003530370272417932,"breakevenPct":3.0731121275769753},{"delta":0.45,"premium":0.6379429133858266,"strike":31.465551181102363,"iv":1.0956820866141732,"gamma":0.21773267716535433,"theta":-0.3567070866141732,"vega":0.0065724409448818895,"rho":-0.0003981672858735911,"breakevenPct":2.567609773335853},{"delta":0.5,"premium":0.785943579766537,"strike":31.709143968871594,"iv":1.128476653696498,"gamma":0.21207996108949417,"theta":-0.3679846303501946,"vega":0.00655817120622568,"rho":-0.0004449639305172442,"breakevenPct":2.2654854958752906},{"delta":0.55,"premium":0.9440175097276267,"strike":31.952334630350194,"iv":1.1714727626459145,"gamma":0.20356828793774318,"theta":-0.38087373540856034,"vega":0.006509533073929961,"rho":-0.0004920318473023621,"breakevenPct":1.9964692774255166},{"delta":0.6,"premium":1.494827586206897,"strike":32.43318965517241,"iv":1.5733228448275862,"gamma":0.15017715517241376,"theta":-0.5002745689655173,"vega":0.006413362068965517,"rho":-0.0005494375218419943,"breakevenPct":2.2175661537120193},{"delta":0.65,"premium":2.1268567639257303,"strike":33.08090185676393,"iv":1.8868084880636606,"gamma":0.1200676392572944,"theta":-0.5708716180371354,"vega":0.006109549071618037,"rho":-0.0006090281758211459,"breakevenPct":2.1679990744684043},{"delta":0.7,"premium":2.9320796460176974,"strike":33.9070796460177,"iv":2.2567008849557513,"gamma":0.09319026548672571,"theta":-0.6464955752212388,"vega":0.005737168141592921,"rho":-0.0006732348426779392,"breakevenPct":2.101769911504422},{"delta":0.75,"premium":2.5320913144999997,"strike":33.81675121712963,"iv":1.623067190943658,"gamma":0.14592169752700623,"theta":-0.41478141515775063,"vega":0.00520615618890057,"rho":-0.000704933418936965,"breakevenPct":1.123072368427212},{"delta":0.8,"premium":7.955290309263488,"strike":38.905290309263485,"iv":4.199419362560407,"gamma":0.04075186858361492,"theta":-0.9804466461582789,"vega":0.004582871505634679,"rho":-0.0008903750641938565,"breakevenPct":2.1807838179519634},{"delta":0.85,"premium":16.373528808754088,"strike":47.30640854580621,"iv":6.411513149985344,"gamma":0.022781159545112468,"theta":-1.253118178118915,"vega":0.00381585568651118,"rho":-0.0011576366386220054,"breakevenPct":2.234893372148808},{"delta":0.9,"premium":7.617920158943231,"strike":39.04520015452814,"iv":2.977305715124592,"gamma":0.03761838629270875,"theta":-0.4346342802656222,"vega":0.0028728089479160435,"rho":-0.0009659986576247288,"breakevenPct":0.6723135411349285}]}},"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"}}