{"symbol":"SQQQ","url":"https://intraalpha.com/companies/SQQQ","capturedAt":"2026-10-16T01:01:37.805Z","state":"ready","quote":{"symbol":"SQQQ","last_price":36.7003,"prev_close":36,"regular_close":36.14,"change":0.7003,"change_pct":1.9453,"regular_change":0.14,"regular_change_pct":0.3889,"extended_change":0.5603,"extended_change_pct":1.5504,"bid":36.69,"ask":36.71,"bid_size":300,"ask_size":400,"volume":53766144,"vwap":36.924567,"open":37.569,"high":38.0199,"low":35.941,"close":36.14,"trade_count":158597,"last_trade_at":"2026-10-15T23:59:55.78511525Z","last_quote_at":"2026-10-15T23:59:59.473726378Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:35.542501197-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2100000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0945,"inception_date":"2010-02-09","leveraged":"YES","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-15T19:54:00.753Z","bars":[{"c":32.59,"h":33,"l":32.55,"n":3364,"o":32.71,"t":"2026-10-09T08:00:00Z","v":942880,"vw":32.731325},{"c":32.56,"h":32.79,"l":32.55,"n":184,"o":32.59,"t":"2026-10-09T08:05:00Z","v":35913,"vw":32.586345},{"c":32.6,"h":32.6,"l":32.55,"n":105,"o":32.55,"t":"2026-10-09T08:10:00Z","v":21784,"vw":32.567858},{"c":32.54,"h":32.591,"l":32.54,"n":76,"o":32.591,"t":"2026-10-09T08:15:00Z","v":27073,"vw":32.55417},{"c":32.58,"h":32.59,"l":32.51,"n":228,"o":32.5401,"t":"2026-10-09T08:20:00Z","v":70977,"vw":32.54549},{"c":32.57,"h":32.6,"l":32.56,"n":53,"o":32.6,"t":"2026-10-09T08:25:00Z","v":14502,"vw":32.570434},{"c":32.57,"h":32.6,"l":32.57,"n":61,"o":32.578,"t":"2026-10-09T08:30:00Z","v":16262,"vw":32.583778},{"c":32.5305,"h":32.57,"l":32.5001,"n":132,"o":32.57,"t":"2026-10-09T08:35:00Z","v":43516,"vw":32.528431},{"c":32.5,"h":32.55,"l":32.49,"n":164,"o":32.54,"t":"2026-10-09T08:40:00Z","v":20475,"vw":32.510145},{"c":32.49,"h":32.5,"l":32.46,"n":160,"o":32.5,"t":"2026-10-09T08:45:00Z","v":38287,"vw":32.481343},{"c":32.5001,"h":32.51,"l":32.48,"n":84,"o":32.49,"t":"2026-10-09T08:50:00Z","v":28425,"vw":32.494541},{"c":32.5379,"h":32.5379,"l":32.51,"n":76,"o":32.51,"t":"2026-10-09T08:55:00Z","v":47262,"vw":32.519768},{"c":32.58,"h":32.58,"l":32.54,"n":83,"o":32.54,"t":"2026-10-09T09:00:00Z","v":25201,"vw":32.563006},{"c":32.57,"h":32.57,"l":32.559,"n":47,"o":32.56,"t":"2026-10-09T09:05:00Z","v":12224,"vw":32.568799},{"c":32.58,"h":32.59,"l":32.56,"n":62,"o":32.57,"t":"2026-10-09T09:10:00Z","v":28305,"vw":32.577941},{"c":32.579,"h":32.6,"l":32.57,"n":71,"o":32.57,"t":"2026-10-09T09:15:00Z","v":19068,"vw":32.592116},{"c":32.59,"h":32.6,"l":32.58,"n":47,"o":32.58,"t":"2026-10-09T09:20:00Z","v":9714,"vw":32.597369},{"c":32.55,"h":32.59,"l":32.53,"n":101,"o":32.59,"t":"2026-10-09T09:25:00Z","v":66257,"vw":32.568696},{"c":32.5699,"h":32.59,"l":32.54,"n":73,"o":32.55,"t":"2026-10-09T09:30:00Z","v":54328,"vw":32.560384},{"c":32.57,"h":32.58,"l":32.57,"n":38,"o":32.57,"t":"2026-10-09T09:35:00Z","v":9286,"vw":32.575397},{"c":32.6,"h":32.6,"l":32.55,"n":48,"o":32.56,"t":"2026-10-09T09:40:00Z","v":15038,"vw":32.574646},{"c":32.61,"h":32.64,"l":32.6099,"n":115,"o":32.6099,"t":"2026-10-09T09:45:00Z","v":29080,"vw":32.62032},{"c":32.59,"h":32.62,"l":32.59,"n":34,"o":32.6,"t":"2026-10-09T09:50:00Z","v":38882,"vw":32.594931},{"c":32.59,"h":32.6,"l":32.5702,"n":39,"o":32.59,"t":"2026-10-09T09:55:00Z","v":10748,"vw":32.582612},{"c":32.58,"h":32.63,"l":32.57,"n":72,"o":32.6,"t":"2026-10-09T10:00:00Z","v":24092,"vw":32.59375},{"c":32.5995,"h":32.61,"l":32.57,"n":35,"o":32.57,"t":"2026-10-09T10:05:00Z","v":4932,"vw":32.579369},{"c":32.62,"h":32.63,"l":32.61,"n":28,"o":32.61,"t":"2026-10-09T10:10:00Z","v":26017,"vw":32.626103},{"c":32.64,"h":32.6402,"l":32.6288,"n":54,"o":32.63,"t":"2026-10-09T10:15:00Z","v":18378,"vw":32.63683},{"c":32.628,"h":32.64,"l":32.6,"n":46,"o":32.63,"t":"2026-10-09T10:20:00Z","v":10754,"vw":32.623484},{"c":32.65,"h":32.65,"l":32.61,"n":58,"o":32.63,"t":"2026-10-09T10:25:00Z","v":10219,"vw":32.633995},{"c":32.69,"h":32.69,"l":32.6499,"n":137,"o":32.6499,"t":"2026-10-09T10:30:00Z","v":46970,"vw":32.671978},{"c":32.66,"h":32.69,"l":32.66,"n":66,"o":32.6867,"t":"2026-10-09T10:35:00Z","v":18348,"vw":32.671644},{"c":32.69,"h":32.7399,"l":32.68,"n":211,"o":32.68,"t":"2026-10-09T10:40:00Z","v":82870,"vw":32.704291},{"c":32.7001,"h":32.7001,"l":32.68,"n":61,"o":32.7,"t":"2026-10-09T10:45:00Z","v":19430,"vw":32.693642},{"c":32.68,"h":32.73,"l":32.66,"n":84,"o":32.73,"t":"2026-10-09T10:50:00Z","v":9531,"vw":32.678024},{"c":32.67,"h":32.7,"l":32.63,"n":111,"o":32.7,"t":"2026-10-09T10:55:00Z","v":29422,"vw":32.653144},{"c":32.66,"h":32.7002,"l":32.63,"n":489,"o":32.67,"t":"2026-10-09T11:00:00Z","v":216703,"vw":32.673124},{"c":32.68,"h":32.7,"l":32.6595,"n":189,"o":32.6701,"t":"2026-10-09T11:05:00Z","v":62289,"vw":32.680709},{"c":32.7,"h":32.7199,"l":32.66,"n":177,"o":32.69,"t":"2026-10-09T11:10:00Z","v":68925,"vw":32.698367},{"c":32.63,"h":32.7,"l":32.62,"n":148,"o":32.7,"t":"2026-10-09T11:15:00Z","v":35646,"vw":32.656884},{"c":32.6385,"h":32.6685,"l":32.6115,"n":113,"o":32.63,"t":"2026-10-09T11:20:00Z","v":22629,"vw":32.635456},{"c":32.5792,"h":32.64,"l":32.56,"n":196,"o":32.64,"t":"2026-10-09T11:25:00Z","v":45100,"vw":32.610378},{"c":32.5785,"h":32.58,"l":32.55,"n":159,"o":32.57,"t":"2026-10-09T11:30:00Z","v":72158,"vw":32.564516},{"c":32.6085,"h":32.63,"l":32.58,"n":105,"o":32.58,"t":"2026-10-09T11:35:00Z","v":40314,"vw":32.616115},{"c":32.591,"h":32.6185,"l":32.5899,"n":101,"o":32.6085,"t":"2026-10-09T11:40:00Z","v":27107,"vw":32.59971},{"c":32.57,"h":32.6192,"l":32.5601,"n":103,"o":32.59,"t":"2026-10-09T11:45:00Z","v":30327,"vw":32.58256},{"c":32.55,"h":32.6,"l":32.55,"n":127,"o":32.5885,"t":"2026-10-09T11:50:00Z","v":32745,"vw":32.577337},{"c":32.56,"h":32.57,"l":32.54,"n":110,"o":32.5515,"t":"2026-10-09T11:55:00Z","v":33972,"vw":32.559101},{"c":32.62,"h":32.62,"l":32.5005,"n":295,"o":32.56,"t":"2026-10-09T12:00:00Z","v":104539,"vw":32.554576},{"c":32.65,"h":32.65,"l":32.62,"n":164,"o":32.62,"t":"2026-10-09T12:05:00Z","v":74230,"vw":32.645652},{"c":32.68,"h":32.6899,"l":32.6074,"n":173,"o":32.65,"t":"2026-10-09T12:10:00Z","v":50872,"vw":32.646147},{"c":32.64,"h":32.67,"l":32.6399,"n":86,"o":32.67,"t":"2026-10-09T12:15:00Z","v":15038,"vw":32.65236},{"c":32.66,"h":32.6703,"l":32.63,"n":113,"o":32.65,"t":"2026-10-09T12:20:00Z","v":21985,"vw":32.651612},{"c":32.66,"h":32.67,"l":32.64,"n":128,"o":32.65,"t":"2026-10-09T12:25:00Z","v":45799,"vw":32.655861},{"c":32.718,"h":32.72,"l":32.64,"n":244,"o":32.66,"t":"2026-10-09T12:30:00Z","v":81087,"vw":32.688532},{"c":32.7498,"h":32.76,"l":32.7,"n":321,"o":32.72,"t":"2026-10-09T12:35:00Z","v":115327,"vw":32.731618},{"c":32.8002,"h":32.8012,"l":32.74,"n":280,"o":32.7411,"t":"2026-10-09T12:40:00Z","v":62205,"vw":32.775781},{"c":32.79,"h":32.81,"l":32.78,"n":205,"o":32.8083,"t":"2026-10-09T12:45:00Z","v":60951,"vw":32.797402},{"c":32.8382,"h":32.87,"l":32.78,"n":340,"o":32.79,"t":"2026-10-09T12:50:00Z","v":124525,"vw":32.831907},{"c":32.7098,"h":32.835,"l":32.7,"n":360,"o":32.83,"t":"2026-10-09T12:55:00Z","v":129854,"vw":32.777828},{"c":32.71,"h":32.72,"l":32.66,"n":224,"o":32.7,"t":"2026-10-09T13:00:00Z","v":75824,"vw":32.692135},{"c":32.6701,"h":32.72,"l":32.62,"n":280,"o":32.7097,"t":"2026-10-09T13:05:00Z","v":61701,"vw":32.660664},{"c":32.66,"h":32.702,"l":32.65,"n":139,"o":32.67,"t":"2026-10-09T13:10:00Z","v":48882,"vw":32.679259},{"c":32.62,"h":32.659,"l":32.6,"n":239,"o":32.659,"t":"2026-10-09T13:15:00Z","v":39828,"vw":32.618073},{"c":32.7199,"h":32.72,"l":32.62,"n":219,"o":32.63,"t":"2026-10-09T13:20:00Z","v":72633,"vw":32.690561},{"c":32.77,"h":32.78,"l":32.69,"n":459,"o":32.71,"t":"2026-10-09T13:25:00Z","v":199529,"vw":32.737555},{"c":32.845,"h":32.95,"l":32.73,"n":3769,"o":32.779,"t":"2026-10-09T13:30:00Z","v":1698054,"vw":32.846174},{"c":32.915,"h":33.0985,"l":32.829,"n":3316,"o":32.85,"t":"2026-10-09T13:35:00Z","v":1126126,"vw":32.98379},{"c":33.2,"h":33.27,"l":32.9021,"n":4191,"o":32.91,"t":"2026-10-09T13:40:00Z","v":1394811,"vw":33.127825},{"c":33.235,"h":33.3191,"l":33.16,"n":2679,"o":33.1989,"t":"2026-10-09T13:45:00Z","v":1009265,"vw":33.243337},{"c":33.285,"h":33.31,"l":33.165,"n":3327,"o":33.24,"t":"2026-10-09T13:50:00Z","v":729160,"vw":33.235704},{"c":33.2,"h":33.32,"l":33.17,"n":1488,"o":33.285,"t":"2026-10-09T13:55:00Z","v":561363,"vw":33.237514},{"c":33.225,"h":33.29,"l":33.165,"n":1515,"o":33.2,"t":"2026-10-09T14:00:00Z","v":597721,"vw":33.230941},{"c":33.1792,"h":33.26,"l":33.105,"n":1381,"o":33.2299,"t":"2026-10-09T14:05:00Z","v":613542,"vw":33.159136},{"c":33.225,"h":33.3397,"l":33.165,"n":1581,"o":33.175,"t":"2026-10-09T14:10:00Z","v":600792,"vw":33.259558},{"c":33.165,"h":33.265,"l":33.1331,"n":807,"o":33.2279,"t":"2026-10-09T14:15:00Z","v":239996,"vw":33.204501},{"c":33.165,"h":33.2273,"l":33.14,"n":640,"o":33.1628,"t":"2026-10-09T14:20:00Z","v":173666,"vw":33.181258},{"c":33.13,"h":33.18,"l":33.115,"n":834,"o":33.165,"t":"2026-10-09T14:25:00Z","v":365648,"vw":33.147833},{"c":33.05,"h":33.13,"l":33.05,"n":956,"o":33.125,"t":"2026-10-09T14:30:00Z","v":554470,"vw":33.102447},{"c":33.1499,"h":33.16,"l":33.05,"n":720,"o":33.051,"t":"2026-10-09T14:35:00Z","v":277284,"vw":33.093823},{"c":33.2,"h":33.2613,"l":33.145,"n":1124,"o":33.1467,"t":"2026-10-09T14:40:00Z","v":527861,"vw":33.209638},{"c":33.165,"h":33.22,"l":33.115,"n":867,"o":33.2,"t":"2026-10-09T14:45:00Z","v":406547,"vw":33.173808},{"c":33.045,"h":33.185,"l":33.04,"n":1635,"o":33.17,"t":"2026-10-09T14:50:00Z","v":915083,"vw":33.079672},{"c":33.0495,"h":33.0771,"l":33,"n":909,"o":33.05,"t":"2026-10-09T14:55:00Z","v":241670,"vw":33.03306},{"c":33.02,"h":33.1,"l":33.005,"n":1697,"o":33.04,"t":"2026-10-09T15:00:00Z","v":772165,"vw":33.040655},{"c":33.2102,"h":33.2499,"l":33.02,"n":1113,"o":33.02,"t":"2026-10-09T15:05:00Z","v":410141,"vw":33.157603},{"c":33.19,"h":33.22,"l":33.1401,"n":632,"o":33.2029,"t":"2026-10-09T15:10:00Z","v":274726,"vw":33.173997},{"c":33.104,"h":33.1999,"l":33.07,"n":604,"o":33.189,"t":"2026-10-09T15:15:00Z","v":230266,"vw":33.119571},{"c":33.0802,"h":33.1595,"l":33.08,"n":678,"o":33.104,"t":"2026-10-09T15:20:00Z","v":174485,"vw":33.119701},{"c":33.206,"h":33.2075,"l":33.0701,"n":619,"o":33.0801,"t":"2026-10-09T15:25:00Z","v":140002,"vw":33.133351},{"c":33.195,"h":33.24,"l":33.16,"n":642,"o":33.2051,"t":"2026-10-09T15:30:00Z","v":228174,"vw":33.196343},{"c":33.09,"h":33.22,"l":33.0835,"n":984,"o":33.2,"t":"2026-10-09T15:35:00Z","v":252315,"vw":33.162335},{"c":33.1,"h":33.1299,"l":33.06,"n":680,"o":33.09,"t":"2026-10-09T15:40:00Z","v":271264,"vw":33.095964},{"c":33.0999,"h":33.15,"l":33.0801,"n":671,"o":33.1,"t":"2026-10-09T15:45:00Z","v":219799,"vw":33.118037},{"c":33.065,"h":33.0929,"l":33.0201,"n":2046,"o":33.09,"t":"2026-10-09T15:50:00Z","v":509049,"vw":33.05327},{"c":33.1168,"h":33.1168,"l":33.02,"n":2416,"o":33.065,"t":"2026-10-09T15:55:00Z","v":284251,"vw":33.044053},{"c":33.09,"h":33.1999,"l":33.09,"n":926,"o":33.115,"t":"2026-10-09T16:00:00Z","v":347245,"vw":33.165917},{"c":33.0099,"h":33.099,"l":32.99,"n":1169,"o":33.0901,"t":"2026-10-09T16:05:00Z","v":413836,"vw":33.032505},{"c":33.035,"h":33.07,"l":33.015,"n":624,"o":33.015,"t":"2026-10-09T16:10:00Z","v":250920,"vw":33.052386},{"c":33.0436,"h":33.056,"l":32.974,"n":712,"o":33.035,"t":"2026-10-09T16:15:00Z","v":251859,"vw":33.016786},{"c":33.045,"h":33.08,"l":33.0169,"n":488,"o":33.045,"t":"2026-10-09T16:20:00Z","v":211007,"vw":33.045366},{"c":33.025,"h":33.0799,"l":33.02,"n":587,"o":33.0471,"t":"2026-10-09T16:25:00Z","v":346686,"vw":33.042895},{"c":33.035,"h":33.04,"l":32.98,"n":624,"o":33.0263,"t":"2026-10-09T16:30:00Z","v":268024,"vw":33.002125},{"c":33.065,"h":33.07,"l":33.025,"n":446,"o":33.0369,"t":"2026-10-09T16:35:00Z","v":219297,"vw":33.048938},{"c":33.065,"h":33.0999,"l":33.06,"n":463,"o":33.065,"t":"2026-10-09T16:40:00Z","v":319216,"vw":33.075059},{"c":33.0001,"h":33.06,"l":32.99,"n":531,"o":33.06,"t":"2026-10-09T16:45:00Z","v":263859,"vw":33.023408},{"c":33.004,"h":33.01,"l":32.92,"n":777,"o":33,"t":"2026-10-09T16:50:00Z","v":351129,"vw":32.960501},{"c":33.0405,"h":33.06,"l":33,"n":520,"o":33.005,"t":"2026-10-09T16:55:00Z","v":368069,"vw":33.023095},{"c":33.025,"h":33.04,"l":33.01,"n":382,"o":33.04,"t":"2026-10-09T17:00:00Z","v":172450,"vw":33.024995},{"c":33.0701,"h":33.08,"l":33.025,"n":456,"o":33.0275,"t":"2026-10-09T17:05:00Z","v":244830,"vw":33.058432},{"c":33.075,"h":33.1,"l":33.053,"n":433,"o":33.0701,"t":"2026-10-09T17:10:00Z","v":196043,"vw":33.074559},{"c":33.075,"h":33.11,"l":33.0439,"n":425,"o":33.0762,"t":"2026-10-09T17:15:00Z","v":245176,"vw":33.079445},{"c":33.0699,"h":33.0862,"l":33.04,"n":446,"o":33.08,"t":"2026-10-09T17:20:00Z","v":169883,"vw":33.058764},{"c":33.03,"h":33.075,"l":33.0138,"n":343,"o":33.06,"t":"2026-10-09T17:25:00Z","v":147120,"vw":33.044509},{"c":33.0571,"h":33.08,"l":33,"n":492,"o":33.0301,"t":"2026-10-09T17:30:00Z","v":256283,"vw":33.040501},{"c":33.035,"h":33.08,"l":33.035,"n":201,"o":33.055,"t":"2026-10-09T17:35:00Z","v":91003,"vw":33.056746},{"c":33.065,"h":33.0667,"l":33.0001,"n":271,"o":33.035,"t":"2026-10-09T17:40:00Z","v":88074,"vw":33.035858},{"c":33.02,"h":33.0737,"l":33.005,"n":348,"o":33.054,"t":"2026-10-09T17:45:00Z","v":145618,"vw":33.02665},{"c":33.006,"h":33.035,"l":33,"n":308,"o":33.01,"t":"2026-10-09T17:50:00Z","v":320652,"vw":33.011497},{"c":33.01,"h":33.028,"l":32.99,"n":311,"o":33.006,"t":"2026-10-09T17:55:00Z","v":174429,"vw":33.010564},{"c":33.05,"h":33.05,"l":33.0066,"n":340,"o":33.01,"t":"2026-10-09T18:00:00Z","v":206927,"vw":33.028362},{"c":32.985,"h":33.045,"l":32.985,"n":361,"o":33.045,"t":"2026-10-09T18:05:00Z","v":159038,"vw":33.006812},{"c":32.975,"h":32.9961,"l":32.96,"n":412,"o":32.9905,"t":"2026-10-09T18:10:00Z","v":152981,"vw":32.973297},{"c":32.9737,"h":32.9999,"l":32.9701,"n":223,"o":32.975,"t":"2026-10-09T18:15:00Z","v":84301,"vw":32.985028},{"c":32.925,"h":32.9765,"l":32.9,"n":636,"o":32.9765,"t":"2026-10-09T18:20:00Z","v":214920,"vw":32.93527},{"c":32.9501,"h":32.9599,"l":32.915,"n":361,"o":32.9299,"t":"2026-10-09T18:25:00Z","v":126530,"vw":32.934208},{"c":33,"h":33.005,"l":32.95,"n":523,"o":32.9527,"t":"2026-10-09T18:30:00Z","v":293956,"vw":32.979956},{"c":32.975,"h":33.0061,"l":32.9601,"n":199,"o":33.005,"t":"2026-10-09T18:35:00Z","v":78130,"vw":32.979038},{"c":32.98,"h":33.0063,"l":32.969,"n":216,"o":32.9799,"t":"2026-10-09T18:40:00Z","v":70861,"vw":32.984794},{"c":32.9199,"h":32.986,"l":32.9032,"n":800,"o":32.986,"t":"2026-10-09T18:45:00Z","v":404361,"vw":32.944686},{"c":32.9495,"h":32.9601,"l":32.85,"n":951,"o":32.915,"t":"2026-10-09T18:50:00Z","v":469087,"vw":32.904002},{"c":32.9499,"h":32.9799,"l":32.94,"n":354,"o":32.9401,"t":"2026-10-09T18:55:00Z","v":147427,"vw":32.95527},{"c":32.975,"h":32.9799,"l":32.94,"n":404,"o":32.9533,"t":"2026-10-09T19:00:00Z","v":221334,"vw":32.959194},{"c":32.96,"h":32.9867,"l":32.95,"n":364,"o":32.9669,"t":"2026-10-09T19:05:00Z","v":126685,"vw":32.968808},{"c":32.93,"h":32.965,"l":32.93,"n":301,"o":32.955,"t":"2026-10-09T19:10:00Z","v":96884,"vw":32.945434},{"c":32.915,"h":32.94,"l":32.9101,"n":326,"o":32.9201,"t":"2026-10-09T19:15:00Z","v":140291,"vw":32.924458},{"c":32.8936,"h":32.9199,"l":32.875,"n":505,"o":32.9199,"t":"2026-10-09T19:20:00Z","v":224325,"vw":32.89241},{"c":32.9339,"h":32.945,"l":32.88,"n":400,"o":32.8941,"t":"2026-10-09T19:25:00Z","v":234411,"vw":32.911987},{"c":32.93,"h":32.95,"l":32.9237,"n":596,"o":32.9399,"t":"2026-10-09T19:30:00Z","v":349790,"vw":32.9392},{"c":33.01,"h":33.01,"l":32.94,"n":708,"o":32.94,"t":"2026-10-09T19:35:00Z","v":392341,"vw":32.981509},{"c":33.025,"h":33.03,"l":32.995,"n":699,"o":33.0169,"t":"2026-10-09T19:40:00Z","v":299333,"vw":33.018017},{"c":33.005,"h":33.0399,"l":32.99,"n":811,"o":33.0299,"t":"2026-10-09T19:45:00Z","v":365913,"vw":33.012547},{"c":32.98,"h":33.028,"l":32.95,"n":4102,"o":33.01,"t":"2026-10-09T19:50:00Z","v":924115,"vw":32.996688},{"c":32.9499,"h":32.98,"l":32.92,"n":1516,"o":32.97,"t":"2026-10-09T19:55:00Z","v":772020,"vw":32.951964},{"c":32.94,"h":32.97,"l":32.93,"n":134,"o":32.95,"t":"2026-10-09T20:00:00Z","v":162073,"vw":32.949394},{"c":32.96,"h":32.96,"l":32.9418,"n":56,"o":32.95,"t":"2026-10-09T20:05:00Z","v":16775,"vw":32.955943},{"c":32.95,"h":32.96,"l":32.93,"n":81,"o":32.96,"t":"2026-10-09T20:10:00Z","v":13088,"vw":32.944189},{"c":32.9595,"h":32.969,"l":32.949,"n":71,"o":32.949,"t":"2026-10-09T20:15:00Z","v":29066,"vw":32.954666},{"c":32.94,"h":32.9585,"l":32.93,"n":74,"o":32.9515,"t":"2026-10-09T20:20:00Z","v":16275,"vw":32.94193},{"c":32.9301,"h":32.9402,"l":32.9301,"n":33,"o":32.94,"t":"2026-10-09T20:25:00Z","v":16803,"vw":32.937527},{"c":32.9415,"h":32.96,"l":32.93,"n":117,"o":32.9385,"t":"2026-10-09T20:30:00Z","v":41674,"vw":32.943711},{"c":32.94,"h":32.95,"l":32.94,"n":18,"o":32.95,"t":"2026-10-09T20:35:00Z","v":2304,"vw":32.941968},{"c":32.9391,"h":32.94,"l":32.9217,"n":53,"o":32.94,"t":"2026-10-09T20:40:00Z","v":9825,"vw":32.931895},{"c":32.89,"h":32.93,"l":32.8899,"n":135,"o":32.93,"t":"2026-10-09T20:45:00Z","v":58297,"vw":32.908437},{"c":32.8985,"h":32.908,"l":32.8699,"n":79,"o":32.882,"t":"2026-10-09T20:50:00Z","v":24604,"vw":32.875622},{"c":32.92,"h":32.92,"l":32.89,"n":51,"o":32.91,"t":"2026-10-09T20:55:00Z","v":7480,"vw":32.900171},{"c":32.888,"h":32.94,"l":32.888,"n":21,"o":32.92,"t":"2026-10-09T21:00:00Z","v":4868,"vw":32.900405},{"c":32.8868,"h":32.9057,"l":32.87,"n":37,"o":32.88,"t":"2026-10-09T21:05:00Z","v":14507,"vw":32.873976},{"c":32.8996,"h":32.8996,"l":32.88,"n":11,"o":32.88,"t":"2026-10-09T21:10:00Z","v":1576,"vw":32.889816},{"c":32.9,"h":32.9,"l":32.89,"n":26,"o":32.9,"t":"2026-10-09T21:15:00Z","v":3519,"vw":32.898878},{"c":32.93,"h":32.9482,"l":32.9,"n":41,"o":32.9,"t":"2026-10-09T21:20:00Z","v":5567,"vw":32.927395},{"c":32.93,"h":32.93,"l":32.93,"n":6,"o":32.93,"t":"2026-10-09T21:25:00Z","v":504,"vw":32.93},{"c":32.93,"h":32.95,"l":32.93,"n":30,"o":32.93,"t":"2026-10-09T21:30:00Z","v":8094,"vw":32.939306},{"c":32.92,"h":32.9301,"l":32.92,"n":36,"o":32.93,"t":"2026-10-09T21:35:00Z","v":13790,"vw":32.926764},{"c":32.92,"h":32.92,"l":32.9029,"n":15,"o":32.91,"t":"2026-10-09T21:40:00Z","v":3393,"vw":32.915295},{"c":32.9102,"h":32.92,"l":32.9,"n":25,"o":32.92,"t":"2026-10-09T21:45:00Z","v":4434,"vw":32.911175},{"c":32.92,"h":32.92,"l":32.91,"n":33,"o":32.91,"t":"2026-10-09T21:50:00Z","v":6584,"vw":32.917457},{"c":32.92,"h":32.92,"l":32.91,"n":31,"o":32.92,"t":"2026-10-09T21:55:00Z","v":4822,"vw":32.918753},{"c":32.91,"h":32.92,"l":32.91,"n":31,"o":32.92,"t":"2026-10-09T22:00:00Z","v":5101,"vw":32.915201},{"c":32.92,"h":32.92,"l":32.91,"n":15,"o":32.91,"t":"2026-10-09T22:05:00Z","v":6699,"vw":32.912762},{"c":32.9185,"h":32.92,"l":32.91,"n":31,"o":32.92,"t":"2026-10-09T22:10:00Z","v":4783,"vw":32.919326},{"c":32.92,"h":32.92,"l":32.91,"n":29,"o":32.92,"t":"2026-10-09T22:15:00Z","v":4336,"vw":32.918788},{"c":32.91,"h":32.92,"l":32.91,"n":107,"o":32.92,"t":"2026-10-09T22:20:00Z","v":7609,"vw":32.915993},{"c":32.92,"h":32.92,"l":32.91,"n":58,"o":32.92,"t":"2026-10-09T22:25:00Z","v":12557,"vw":32.916535},{"c":32.92,"h":32.92,"l":32.91,"n":51,"o":32.91,"t":"2026-10-09T22:30:00Z","v":8889,"vw":32.914171},{"c":32.9101,"h":32.912,"l":32.91,"n":12,"o":32.91,"t":"2026-10-09T22:35:00Z","v":15803,"vw":32.910305},{"c":32.92,"h":32.92,"l":32.91,"n":20,"o":32.92,"t":"2026-10-09T22:40:00Z","v":4232,"vw":32.913052},{"c":32.9,"h":32.92,"l":32.9,"n":93,"o":32.92,"t":"2026-10-09T22:45:00Z","v":6833,"vw":32.913484},{"c":32.91,"h":32.92,"l":32.905,"n":27,"o":32.905,"t":"2026-10-09T22:50:00Z","v":4909,"vw":32.910711},{"c":32.915,"h":32.92,"l":32.91,"n":76,"o":32.92,"t":"2026-10-09T22:55:00Z","v":7945,"vw":32.914621},{"c":32.9,"h":32.9103,"l":32.9,"n":109,"o":32.9101,"t":"2026-10-09T23:00:00Z","v":10456,"vw":32.907085},{"c":32.91,"h":32.91,"l":32.89,"n":62,"o":32.9,"t":"2026-10-09T23:05:00Z","v":9294,"vw":32.90024},{"c":32.9003,"h":32.91,"l":32.9,"n":14,"o":32.9098,"t":"2026-10-09T23:10:00Z","v":29468,"vw":32.908899},{"c":32.9,"h":32.91,"l":32.9,"n":93,"o":32.9085,"t":"2026-10-09T23:15:00Z","v":39088,"vw":32.901608},{"c":32.9,"h":32.91,"l":32.9,"n":95,"o":32.9,"t":"2026-10-09T23:20:00Z","v":4360,"vw":32.90623},{"c":32.89,"h":32.91,"l":32.89,"n":91,"o":32.91,"t":"2026-10-09T23:25:00Z","v":19791,"vw":32.898864},{"c":32.91,"h":32.91,"l":32.9,"n":20,"o":32.9,"t":"2026-10-09T23:30:00Z","v":5287,"vw":32.900648},{"c":32.93,"h":32.93,"l":32.91,"n":29,"o":32.91,"t":"2026-10-09T23:35:00Z","v":3115,"vw":32.915985},{"c":32.93,"h":32.93,"l":32.9202,"n":19,"o":32.9202,"t":"2026-10-09T23:40:00Z","v":3456,"vw":32.926951},{"c":32.94,"h":32.94,"l":32.92,"n":25,"o":32.93,"t":"2026-10-09T23:45:00Z","v":9310,"vw":32.935932},{"c":32.9401,"h":32.9495,"l":32.93,"n":57,"o":32.94,"t":"2026-10-09T23:50:00Z","v":14267,"vw":32.941946},{"c":32.9499,"h":32.95,"l":32.9105,"n":66,"o":32.9401,"t":"2026-10-09T23:55:00Z","v":33527,"vw":32.944537},{"c":32.76,"h":32.81,"l":32.5,"n":1917,"o":32.74,"t":"2026-10-12T08:00:00Z","v":635957,"vw":32.665272},{"c":32.78,"h":32.8,"l":32.72,"n":118,"o":32.77,"t":"2026-10-12T08:05:00Z","v":31839,"vw":32.763408},{"c":32.78,"h":32.8,"l":32.7298,"n":72,"o":32.8,"t":"2026-10-12T08:10:00Z","v":6212,"vw":32.762525},{"c":32.83,"h":32.84,"l":32.79,"n":128,"o":32.79,"t":"2026-10-12T08:15:00Z","v":42884,"vw":32.820808},{"c":32.81,"h":32.86,"l":32.81,"n":164,"o":32.84,"t":"2026-10-12T08:20:00Z","v":27352,"vw":32.842368},{"c":32.84,"h":32.84,"l":32.8,"n":89,"o":32.83,"t":"2026-10-12T08:25:00Z","v":37120,"vw":32.804897},{"c":32.87,"h":32.88,"l":32.81,"n":67,"o":32.84,"t":"2026-10-12T08:30:00Z","v":13038,"vw":32.846394},{"c":32.96,"h":32.96,"l":32.86,"n":187,"o":32.86,"t":"2026-10-12T08:35:00Z","v":49512,"vw":32.916148},{"c":32.98,"h":32.99,"l":32.94,"n":146,"o":32.965,"t":"2026-10-12T08:40:00Z","v":37733,"vw":32.965545},{"c":32.98,"h":33.01,"l":32.97,"n":112,"o":32.98,"t":"2026-10-12T08:45:00Z","v":21178,"vw":32.998564},{"c":33.09,"h":33.09,"l":32.9997,"n":153,"o":33,"t":"2026-10-12T08:50:00Z","v":48204,"vw":33.064229},{"c":33.09,"h":33.12,"l":33.0797,"n":151,"o":33.09,"t":"2026-10-12T08:55:00Z","v":52118,"vw":33.094371},{"c":33.05,"h":33.1,"l":33.03,"n":126,"o":33.1,"t":"2026-10-12T09:00:00Z","v":49006,"vw":33.073167},{"c":33.02,"h":33.07,"l":33.02,"n":69,"o":33.07,"t":"2026-10-12T09:05:00Z","v":28939,"vw":33.026868},{"c":33.01,"h":33.06,"l":33.01,"n":56,"o":33.04,"t":"2026-10-12T09:10:00Z","v":22176,"vw":33.04426},{"c":32.98,"h":33.01,"l":32.98,"n":71,"o":33.01,"t":"2026-10-12T09:15:00Z","v":15364,"vw":32.986257},{"c":32.98,"h":32.98,"l":32.95,"n":51,"o":32.9701,"t":"2026-10-12T09:20:00Z","v":16885,"vw":32.974313},{"c":32.98,"h":32.98,"l":32.96,"n":35,"o":32.9797,"t":"2026-10-12T09:25:00Z","v":7800,"vw":32.977266},{"c":33.03,"h":33.03,"l":32.97,"n":55,"o":32.97,"t":"2026-10-12T09:30:00Z","v":12577,"vw":32.998766},{"c":33.03,"h":33.03,"l":33.0099,"n":24,"o":33.02,"t":"2026-10-12T09:35:00Z","v":3315,"vw":33.015552},{"c":33.03,"h":33.06,"l":33.02,"n":39,"o":33.0295,"t":"2026-10-12T09:40:00Z","v":8681,"vw":33.041903},{"c":33.02,"h":33.05,"l":33.0102,"n":32,"o":33.05,"t":"2026-10-12T09:45:00Z","v":11653,"vw":33.03692},{"c":33.05,"h":33.05,"l":33.03,"n":25,"o":33.03,"t":"2026-10-12T09:50:00Z","v":9776,"vw":33.04653},{"c":33.05,"h":33.08,"l":33.05,"n":32,"o":33.05,"t":"2026-10-12T09:55:00Z","v":10938,"vw":33.07708},{"c":33.0295,"h":33.03,"l":33.01,"n":57,"o":33.03,"t":"2026-10-12T10:00:00Z","v":8802,"vw":33.021149},{"c":33.04,"h":33.05,"l":33.02,"n":31,"o":33.03,"t":"2026-10-12T10:05:00Z","v":6201,"vw":33.040289},{"c":33.06,"h":33.07,"l":33.05,"n":31,"o":33.05,"t":"2026-10-12T10:10:00Z","v":31645,"vw":33.067351},{"c":33.08,"h":33.08,"l":33.07,"n":26,"o":33.07,"t":"2026-10-12T10:15:00Z","v":4361,"vw":33.079338},{"c":33.0495,"h":33.09,"l":33.03,"n":54,"o":33.08,"t":"2026-10-12T10:20:00Z","v":11109,"vw":33.063497},{"c":33.12,"h":33.13,"l":33.05,"n":78,"o":33.05,"t":"2026-10-12T10:25:00Z","v":12671,"vw":33.110516},{"c":33.12,"h":33.18,"l":33.12,"n":134,"o":33.12,"t":"2026-10-12T10:30:00Z","v":39328,"vw":33.165983},{"c":33.0799,"h":33.1,"l":33.061,"n":62,"o":33.0801,"t":"2026-10-12T10:35:00Z","v":17015,"vw":33.083076},{"c":33.0699,"h":33.08,"l":33.06,"n":39,"o":33.07,"t":"2026-10-12T10:40:00Z","v":11971,"vw":33.072564},{"c":33.06,"h":33.061,"l":33.03,"n":36,"o":33.06,"t":"2026-10-12T10:45:00Z","v":6188,"vw":33.059765},{"c":33.078,"h":33.1,"l":33.071,"n":29,"o":33.08,"t":"2026-10-12T10:50:00Z","v":6572,"vw":33.089559},{"c":33.07,"h":33.09,"l":33.06,"n":18,"o":33.06,"t":"2026-10-12T10:55:00Z","v":4155,"vw":33.086914},{"c":33.16,"h":33.16,"l":33.0602,"n":178,"o":33.0615,"t":"2026-10-12T11:00:00Z","v":79104,"vw":33.0916},{"c":33.1691,"h":33.21,"l":33.15,"n":194,"o":33.16,"t":"2026-10-12T11:05:00Z","v":86692,"vw":33.180552},{"c":33.2,"h":33.2091,"l":33.17,"n":107,"o":33.17,"t":"2026-10-12T11:10:00Z","v":33195,"vw":33.194388},{"c":33.13,"h":33.192,"l":33.1,"n":107,"o":33.192,"t":"2026-10-12T11:15:00Z","v":20945,"vw":33.125786},{"c":33.12,"h":33.13,"l":33.11,"n":59,"o":33.12,"t":"2026-10-12T11:20:00Z","v":17832,"vw":33.11557},{"c":33.1015,"h":33.12,"l":33.09,"n":98,"o":33.12,"t":"2026-10-12T11:25:00Z","v":45380,"vw":33.10163},{"c":33.1192,"h":33.14,"l":33.11,"n":82,"o":33.11,"t":"2026-10-12T11:30:00Z","v":22896,"vw":33.115564},{"c":33.1,"h":33.13,"l":33.07,"n":132,"o":33.1,"t":"2026-10-12T11:35:00Z","v":46203,"vw":33.096582},{"c":33.14,"h":33.15,"l":33.11,"n":103,"o":33.11,"t":"2026-10-12T11:40:00Z","v":38732,"vw":33.111608},{"c":33.0818,"h":33.15,"l":33.0818,"n":91,"o":33.1299,"t":"2026-10-12T11:45:00Z","v":15532,"vw":33.119835},{"c":33.09,"h":33.09,"l":33.061,"n":72,"o":33.08,"t":"2026-10-12T11:50:00Z","v":26711,"vw":33.076886},{"c":33.11,"h":33.11,"l":33.07,"n":78,"o":33.091,"t":"2026-10-12T11:55:00Z","v":30765,"vw":33.084511},{"c":33.15,"h":33.15,"l":33.11,"n":113,"o":33.12,"t":"2026-10-12T12:00:00Z","v":21491,"vw":33.131669},{"c":33.12,"h":33.17,"l":33.1197,"n":180,"o":33.14,"t":"2026-10-12T12:05:00Z","v":89159,"vw":33.147659},{"c":33.0302,"h":33.12,"l":33.03,"n":186,"o":33.12,"t":"2026-10-12T12:10:00Z","v":104270,"vw":33.074756},{"c":33.07,"h":33.08,"l":33.04,"n":83,"o":33.04,"t":"2026-10-12T12:15:00Z","v":11341,"vw":33.068292},{"c":33.11,"h":33.1199,"l":33.04,"n":97,"o":33.0602,"t":"2026-10-12T12:20:00Z","v":31298,"vw":33.07357},{"c":33.19,"h":33.19,"l":33.0901,"n":112,"o":33.11,"t":"2026-10-12T12:25:00Z","v":27432,"vw":33.134599},{"c":33.21,"h":33.23,"l":33.18,"n":171,"o":33.2,"t":"2026-10-12T12:30:00Z","v":94782,"vw":33.203431},{"c":33.1703,"h":33.2401,"l":33.17,"n":185,"o":33.22,"t":"2026-10-12T12:35:00Z","v":75793,"vw":33.211486},{"c":33.12,"h":33.19,"l":33.12,"n":124,"o":33.17,"t":"2026-10-12T12:40:00Z","v":56257,"vw":33.136077},{"c":33.1185,"h":33.17,"l":33.11,"n":120,"o":33.1285,"t":"2026-10-12T12:45:00Z","v":71994,"vw":33.139666},{"c":33.1299,"h":33.1299,"l":33.09,"n":92,"o":33.11,"t":"2026-10-12T12:50:00Z","v":37828,"vw":33.110411},{"c":33.0998,"h":33.1201,"l":33.0998,"n":97,"o":33.12,"t":"2026-10-12T12:55:00Z","v":36921,"vw":33.109511},{"c":33.04,"h":33.11,"l":33.04,"n":188,"o":33.08,"t":"2026-10-12T13:00:00Z","v":72432,"vw":33.082261},{"c":33.07,"h":33.075,"l":33.0398,"n":74,"o":33.0398,"t":"2026-10-12T13:05:00Z","v":20386,"vw":33.054147},{"c":33.0711,"h":33.08,"l":33.0505,"n":52,"o":33.069,"t":"2026-10-12T13:10:00Z","v":21664,"vw":33.068916},{"c":33.1101,"h":33.13,"l":33.08,"n":127,"o":33.08,"t":"2026-10-12T13:15:00Z","v":62534,"vw":33.104039},{"c":33.13,"h":33.15,"l":33.1085,"n":111,"o":33.1085,"t":"2026-10-12T13:20:00Z","v":20239,"vw":33.135884},{"c":33.169,"h":33.18,"l":33.07,"n":580,"o":33.12,"t":"2026-10-12T13:25:00Z","v":211798,"vw":33.120696},{"c":33.445,"h":33.505,"l":33.16,"n":4555,"o":33.17,"t":"2026-10-12T13:30:00Z","v":1716278,"vw":33.343518},{"c":33.2,"h":33.47,"l":33.19,"n":3313,"o":33.455,"t":"2026-10-12T13:35:00Z","v":1024778,"vw":33.332341},{"c":33.3701,"h":33.45,"l":33.18,"n":2070,"o":33.2,"t":"2026-10-12T13:40:00Z","v":592293,"vw":33.342767},{"c":33.41,"h":33.4479,"l":33.285,"n":2483,"o":33.375,"t":"2026-10-12T13:45:00Z","v":907415,"vw":33.38023},{"c":33.4003,"h":33.46,"l":33.355,"n":1406,"o":33.4,"t":"2026-10-12T13:50:00Z","v":405355,"vw":33.416251},{"c":33.42,"h":33.4299,"l":33.3027,"n":1138,"o":33.4027,"t":"2026-10-12T13:55:00Z","v":376415,"vw":33.354983},{"c":33.46,"h":33.48,"l":33.385,"n":975,"o":33.41,"t":"2026-10-12T14:00:00Z","v":229733,"vw":33.432273},{"c":33.675,"h":33.68,"l":33.45,"n":2349,"o":33.4699,"t":"2026-10-12T14:05:00Z","v":757023,"vw":33.576611},{"c":33.66,"h":33.72,"l":33.61,"n":1788,"o":33.68,"t":"2026-10-12T14:10:00Z","v":623769,"vw":33.674166},{"c":33.55,"h":33.6599,"l":33.5412,"n":1177,"o":33.6599,"t":"2026-10-12T14:15:00Z","v":443312,"vw":33.585547},{"c":33.69,"h":33.7072,"l":33.5205,"n":1165,"o":33.545,"t":"2026-10-12T14:20:00Z","v":530354,"vw":33.649754},{"c":33.63,"h":33.75,"l":33.6001,"n":1126,"o":33.6931,"t":"2026-10-12T14:25:00Z","v":351026,"vw":33.69776},{"c":33.665,"h":33.6999,"l":33.6129,"n":698,"o":33.6398,"t":"2026-10-12T14:30:00Z","v":265193,"vw":33.658506},{"c":33.6434,"h":33.7,"l":33.59,"n":839,"o":33.66,"t":"2026-10-12T14:35:00Z","v":316524,"vw":33.648514},{"c":33.645,"h":33.66,"l":33.575,"n":729,"o":33.659,"t":"2026-10-12T14:40:00Z","v":202318,"vw":33.617695},{"c":33.63,"h":33.6472,"l":33.55,"n":772,"o":33.625,"t":"2026-10-12T14:45:00Z","v":212388,"vw":33.591046},{"c":33.57,"h":33.64,"l":33.5634,"n":418,"o":33.62,"t":"2026-10-12T14:50:00Z","v":122933,"vw":33.608246},{"c":33.56,"h":33.6399,"l":33.53,"n":532,"o":33.5741,"t":"2026-10-12T14:55:00Z","v":184589,"vw":33.572466},{"c":33.575,"h":33.59,"l":33.53,"n":502,"o":33.56,"t":"2026-10-12T15:00:00Z","v":186178,"vw":33.565127},{"c":33.585,"h":33.595,"l":33.55,"n":365,"o":33.57,"t":"2026-10-12T15:05:00Z","v":152672,"vw":33.569784},{"c":33.61,"h":33.65,"l":33.58,"n":522,"o":33.6,"t":"2026-10-12T15:10:00Z","v":215948,"vw":33.60625},{"c":33.5999,"h":33.605,"l":33.55,"n":322,"o":33.595,"t":"2026-10-12T15:15:00Z","v":99827,"vw":33.583997},{"c":33.648,"h":33.665,"l":33.5834,"n":417,"o":33.6,"t":"2026-10-12T15:20:00Z","v":147318,"vw":33.635066},{"c":33.66,"h":33.67,"l":33.6034,"n":358,"o":33.645,"t":"2026-10-12T15:25:00Z","v":123727,"vw":33.643717},{"c":33.625,"h":33.685,"l":33.6191,"n":448,"o":33.665,"t":"2026-10-12T15:30:00Z","v":155866,"vw":33.655549},{"c":33.5767,"h":33.6386,"l":33.56,"n":377,"o":33.618,"t":"2026-10-12T15:35:00Z","v":191552,"vw":33.604202},{"c":33.4948,"h":33.58,"l":33.49,"n":698,"o":33.5716,"t":"2026-10-12T15:40:00Z","v":372979,"vw":33.537449},{"c":33.46,"h":33.512,"l":33.42,"n":663,"o":33.5,"t":"2026-10-12T15:45:00Z","v":250595,"vw":33.471861},{"c":33.42,"h":33.47,"l":33.4101,"n":505,"o":33.46,"t":"2026-10-12T15:50:00Z","v":263101,"vw":33.446273},{"c":33.435,"h":33.435,"l":33.38,"n":428,"o":33.43,"t":"2026-10-12T15:55:00Z","v":97802,"vw":33.411129},{"c":33.415,"h":33.48,"l":33.415,"n":448,"o":33.4341,"t":"2026-10-12T16:00:00Z","v":474291,"vw":33.442263},{"c":33.4475,"h":33.4499,"l":33.37,"n":432,"o":33.4171,"t":"2026-10-12T16:05:00Z","v":188621,"vw":33.407902},{"c":33.4417,"h":33.465,"l":33.4301,"n":232,"o":33.4469,"t":"2026-10-12T16:10:00Z","v":48988,"vw":33.445424},{"c":33.4499,"h":33.4699,"l":33.43,"n":196,"o":33.45,"t":"2026-10-12T16:15:00Z","v":114471,"vw":33.451831},{"c":33.535,"h":33.5399,"l":33.4238,"n":537,"o":33.445,"t":"2026-10-12T16:20:00Z","v":244592,"vw":33.480027},{"c":33.53,"h":33.56,"l":33.51,"n":497,"o":33.53,"t":"2026-10-12T16:25:00Z","v":120517,"vw":33.533884},{"c":33.51,"h":33.5428,"l":33.48,"n":452,"o":33.54,"t":"2026-10-12T16:30:00Z","v":148344,"vw":33.497712},{"c":33.485,"h":33.51,"l":33.48,"n":262,"o":33.505,"t":"2026-10-12T16:35:00Z","v":142823,"vw":33.497533},{"c":33.544,"h":33.5663,"l":33.472,"n":369,"o":33.485,"t":"2026-10-12T16:40:00Z","v":149623,"vw":33.53175},{"c":33.59,"h":33.5999,"l":33.5401,"n":357,"o":33.5441,"t":"2026-10-12T16:45:00Z","v":107993,"vw":33.56334},{"c":33.615,"h":33.69,"l":33.6,"n":1035,"o":33.6,"t":"2026-10-12T16:50:00Z","v":366502,"vw":33.639751},{"c":33.68,"h":33.6897,"l":33.61,"n":483,"o":33.615,"t":"2026-10-12T16:55:00Z","v":178930,"vw":33.654067},{"c":33.6499,"h":33.686,"l":33.62,"n":421,"o":33.68,"t":"2026-10-12T17:00:00Z","v":222175,"vw":33.644213},{"c":33.63,"h":33.66,"l":33.6101,"n":238,"o":33.6455,"t":"2026-10-12T17:05:00Z","v":85787,"vw":33.630146},{"c":33.64,"h":33.6454,"l":33.6001,"n":306,"o":33.63,"t":"2026-10-12T17:10:00Z","v":148595,"vw":33.627879},{"c":33.63,"h":33.6501,"l":33.62,"n":270,"o":33.635,"t":"2026-10-12T17:15:00Z","v":96102,"vw":33.637667},{"c":33.6769,"h":33.68,"l":33.61,"n":339,"o":33.6236,"t":"2026-10-12T17:20:00Z","v":72437,"vw":33.645358},{"c":33.675,"h":33.69,"l":33.64,"n":328,"o":33.675,"t":"2026-10-12T17:25:00Z","v":96608,"vw":33.67013},{"c":33.69,"h":33.71,"l":33.6549,"n":561,"o":33.6799,"t":"2026-10-12T17:30:00Z","v":186251,"vw":33.688352},{"c":33.6601,"h":33.71,"l":33.66,"n":367,"o":33.695,"t":"2026-10-12T17:35:00Z","v":173674,"vw":33.69313},{"c":33.669,"h":33.6899,"l":33.65,"n":320,"o":33.66,"t":"2026-10-12T17:40:00Z","v":114467,"vw":33.665341},{"c":33.6499,"h":33.676,"l":33.64,"n":228,"o":33.6699,"t":"2026-10-12T17:45:00Z","v":110360,"vw":33.651695},{"c":33.655,"h":33.665,"l":33.64,"n":230,"o":33.64,"t":"2026-10-12T17:50:00Z","v":68667,"vw":33.65125},{"c":33.69,"h":33.6938,"l":33.6401,"n":365,"o":33.65,"t":"2026-10-12T17:55:00Z","v":174770,"vw":33.66961},{"c":33.695,"h":33.72,"l":33.68,"n":378,"o":33.6868,"t":"2026-10-12T18:00:00Z","v":169789,"vw":33.699361},{"c":33.6901,"h":33.71,"l":33.6601,"n":364,"o":33.69,"t":"2026-10-12T18:05:00Z","v":205648,"vw":33.686641},{"c":33.66,"h":33.6901,"l":33.65,"n":272,"o":33.69,"t":"2026-10-12T18:10:00Z","v":92875,"vw":33.664913},{"c":33.705,"h":33.71,"l":33.669,"n":253,"o":33.669,"t":"2026-10-12T18:15:00Z","v":122131,"vw":33.697796},{"c":33.705,"h":33.72,"l":33.695,"n":266,"o":33.71,"t":"2026-10-12T18:20:00Z","v":110088,"vw":33.706546},{"c":33.6837,"h":33.715,"l":33.67,"n":236,"o":33.709,"t":"2026-10-12T18:25:00Z","v":88328,"vw":33.692141},{"c":33.705,"h":33.73,"l":33.68,"n":398,"o":33.68,"t":"2026-10-12T18:30:00Z","v":164261,"vw":33.708355},{"c":33.705,"h":33.72,"l":33.69,"n":211,"o":33.7063,"t":"2026-10-12T18:35:00Z","v":53320,"vw":33.704107},{"c":33.675,"h":33.7062,"l":33.67,"n":200,"o":33.7001,"t":"2026-10-12T18:40:00Z","v":70744,"vw":33.684571},{"c":33.725,"h":33.7399,"l":33.67,"n":331,"o":33.675,"t":"2026-10-12T18:45:00Z","v":117018,"vw":33.709635},{"c":33.7599,"h":33.7963,"l":33.724,"n":985,"o":33.724,"t":"2026-10-12T18:50:00Z","v":360299,"vw":33.761656},{"c":33.77,"h":33.79,"l":33.7541,"n":367,"o":33.755,"t":"2026-10-12T18:55:00Z","v":108395,"vw":33.769905},{"c":33.745,"h":33.79,"l":33.74,"n":534,"o":33.775,"t":"2026-10-12T19:00:00Z","v":145539,"vw":33.760679},{"c":33.78,"h":33.78,"l":33.7317,"n":327,"o":33.75,"t":"2026-10-12T19:05:00Z","v":181753,"vw":33.745622},{"c":33.7501,"h":33.785,"l":33.74,"n":366,"o":33.775,"t":"2026-10-12T19:10:00Z","v":97921,"vw":33.765467},{"c":33.7238,"h":33.78,"l":33.72,"n":441,"o":33.755,"t":"2026-10-12T19:15:00Z","v":169646,"vw":33.747627},{"c":33.73,"h":33.74,"l":33.72,"n":326,"o":33.725,"t":"2026-10-12T19:20:00Z","v":107683,"vw":33.728065},{"c":33.7099,"h":33.73,"l":33.7001,"n":315,"o":33.72,"t":"2026-10-12T19:25:00Z","v":102440,"vw":33.715928},{"c":33.6366,"h":33.7166,"l":33.63,"n":573,"o":33.706,"t":"2026-10-12T19:30:00Z","v":250157,"vw":33.681742},{"c":33.64,"h":33.64,"l":33.59,"n":660,"o":33.6301,"t":"2026-10-12T19:35:00Z","v":308430,"vw":33.615853},{"c":33.651,"h":33.665,"l":33.62,"n":437,"o":33.6301,"t":"2026-10-12T19:40:00Z","v":195311,"vw":33.644431},{"c":33.635,"h":33.67,"l":33.6301,"n":598,"o":33.65,"t":"2026-10-12T19:45:00Z","v":315737,"vw":33.650973},{"c":33.6595,"h":33.68,"l":33.593,"n":4161,"o":33.63,"t":"2026-10-12T19:50:00Z","v":1529487,"vw":33.632317},{"c":33.635,"h":33.67,"l":33.62,"n":1456,"o":33.66,"t":"2026-10-12T19:55:00Z","v":1101387,"vw":33.645746},{"c":33.6702,"h":33.6702,"l":33.63,"n":162,"o":33.63,"t":"2026-10-12T20:00:00Z","v":68010,"vw":33.639112},{"c":33.65,"h":33.68,"l":33.65,"n":65,"o":33.67,"t":"2026-10-12T20:05:00Z","v":47597,"vw":33.667407},{"c":33.69,"h":33.69,"l":33.65,"n":88,"o":33.65,"t":"2026-10-12T20:10:00Z","v":27601,"vw":33.666063},{"c":33.69,"h":33.7082,"l":33.68,"n":84,"o":33.69,"t":"2026-10-12T20:15:00Z","v":15545,"vw":33.693844},{"c":33.682,"h":33.6901,"l":33.68,"n":43,"o":33.69,"t":"2026-10-12T20:20:00Z","v":5002,"vw":33.684586},{"c":33.68,"h":33.7,"l":33.68,"n":32,"o":33.6903,"t":"2026-10-12T20:25:00Z","v":6517,"vw":33.692546},{"c":33.7,"h":33.7099,"l":33.6785,"n":41,"o":33.68,"t":"2026-10-12T20:30:00Z","v":6987,"vw":33.689876},{"c":33.7,"h":33.7,"l":33.69,"n":33,"o":33.7,"t":"2026-10-12T20:35:00Z","v":10416,"vw":33.699564},{"c":33.7,"h":33.7085,"l":33.69,"n":28,"o":33.7,"t":"2026-10-12T20:40:00Z","v":17570,"vw":33.699188},{"c":33.68,"h":33.69,"l":33.67,"n":57,"o":33.69,"t":"2026-10-12T20:45:00Z","v":9737,"vw":33.680796},{"c":33.668,"h":33.68,"l":33.668,"n":21,"o":33.68,"t":"2026-10-12T20:50:00Z","v":21639,"vw":33.670287},{"c":33.68,"h":33.7,"l":33.6605,"n":80,"o":33.6615,"t":"2026-10-12T20:55:00Z","v":10804,"vw":33.683721},{"c":33.66,"h":33.68,"l":33.66,"n":12,"o":33.68,"t":"2026-10-12T21:00:00Z","v":5680,"vw":33.661875},{"c":33.66,"h":33.68,"l":33.66,"n":73,"o":33.68,"t":"2026-10-12T21:05:00Z","v":4491,"vw":33.665539},{"c":33.6762,"h":33.6762,"l":33.65,"n":17,"o":33.65,"t":"2026-10-12T21:10:00Z","v":2917,"vw":33.65148},{"c":33.651,"h":33.67,"l":33.65,"n":8,"o":33.6531,"t":"2026-10-12T21:15:00Z","v":4172,"vw":33.654038},{"c":33.67,"h":33.6797,"l":33.66,"n":20,"o":33.66,"t":"2026-10-12T21:20:00Z","v":7230,"vw":33.668728},{"c":33.68,"h":33.69,"l":33.68,"n":23,"o":33.68,"t":"2026-10-12T21:25:00Z","v":3035,"vw":33.680544},{"c":33.6999,"h":33.7,"l":33.6999,"n":6,"o":33.7,"t":"2026-10-12T21:30:00Z","v":4210,"vw":33.699952},{"c":33.72,"h":33.72,"l":33.69,"n":24,"o":33.69,"t":"2026-10-12T21:35:00Z","v":7366,"vw":33.714716},{"c":33.71,"h":33.7199,"l":33.71,"n":27,"o":33.7185,"t":"2026-10-12T21:40:00Z","v":8305,"vw":33.71182},{"c":33.72,"h":33.72,"l":33.69,"n":66,"o":33.7,"t":"2026-10-12T21:45:00Z","v":18893,"vw":33.711187},{"c":33.75,"h":33.76,"l":33.72,"n":161,"o":33.72,"t":"2026-10-12T21:50:00Z","v":65699,"vw":33.743914},{"c":33.75,"h":33.7585,"l":33.75,"n":50,"o":33.7585,"t":"2026-10-12T21:55:00Z","v":7546,"vw":33.752902},{"c":33.6499,"h":33.75,"l":33.63,"n":273,"o":33.75,"t":"2026-10-12T22:00:00Z","v":105462,"vw":33.687928},{"c":33.6413,"h":33.66,"l":33.63,"n":58,"o":33.66,"t":"2026-10-12T22:05:00Z","v":22236,"vw":33.639135},{"c":33.6615,"h":33.6615,"l":33.64,"n":38,"o":33.6485,"t":"2026-10-12T22:10:00Z","v":12992,"vw":33.653116},{"c":33.64,"h":33.6585,"l":33.64,"n":30,"o":33.65,"t":"2026-10-12T22:15:00Z","v":13200,"vw":33.645834},{"c":33.611,"h":33.6485,"l":33.61,"n":87,"o":33.6484,"t":"2026-10-12T22:20:00Z","v":32780,"vw":33.628272},{"c":33.63,"h":33.63,"l":33.6116,"n":22,"o":33.6116,"t":"2026-10-12T22:25:00Z","v":3043,"vw":33.617819},{"c":33.6415,"h":33.6415,"l":33.62,"n":44,"o":33.63,"t":"2026-10-12T22:30:00Z","v":12622,"vw":33.636605},{"c":33.6416,"h":33.6485,"l":33.6315,"n":69,"o":33.645,"t":"2026-10-12T22:35:00Z","v":26285,"vw":33.639651},{"c":33.64,"h":33.6498,"l":33.63,"n":43,"o":33.6403,"t":"2026-10-12T22:40:00Z","v":10570,"vw":33.641105},{"c":33.6503,"h":33.6503,"l":33.63,"n":30,"o":33.6302,"t":"2026-10-12T22:45:00Z","v":4295,"vw":33.642855},{"c":33.68,"h":33.6811,"l":33.6699,"n":40,"o":33.6699,"t":"2026-10-12T22:50:00Z","v":5648,"vw":33.675147},{"c":33.7,"h":33.7015,"l":33.69,"n":61,"o":33.69,"t":"2026-10-12T22:55:00Z","v":11424,"vw":33.695548},{"c":33.74,"h":33.745,"l":33.7015,"n":87,"o":33.71,"t":"2026-10-12T23:00:00Z","v":30644,"vw":33.718564},{"c":33.8,"h":33.83,"l":33.7415,"n":370,"o":33.7415,"t":"2026-10-12T23:05:00Z","v":193457,"vw":33.806556},{"c":33.82,"h":33.83,"l":33.8,"n":75,"o":33.805,"t":"2026-10-12T23:10:00Z","v":16839,"vw":33.813485},{"c":33.809,"h":33.83,"l":33.8003,"n":71,"o":33.82,"t":"2026-10-12T23:15:00Z","v":12405,"vw":33.814534},{"c":33.7915,"h":33.82,"l":33.7915,"n":38,"o":33.819,"t":"2026-10-12T23:20:00Z","v":14764,"vw":33.807565},{"c":33.84,"h":33.84,"l":33.79,"n":113,"o":33.8,"t":"2026-10-12T23:25:00Z","v":54257,"vw":33.821847},{"c":33.875,"h":33.8899,"l":33.83,"n":247,"o":33.83,"t":"2026-10-12T23:30:00Z","v":56175,"vw":33.849696},{"c":33.87,"h":33.88,"l":33.85,"n":82,"o":33.8715,"t":"2026-10-12T23:35:00Z","v":21668,"vw":33.860345},{"c":33.88,"h":33.89,"l":33.86,"n":83,"o":33.86,"t":"2026-10-12T23:40:00Z","v":10945,"vw":33.869994},{"c":33.8915,"h":33.9,"l":33.875,"n":196,"o":33.8801,"t":"2026-10-12T23:45:00Z","v":46372,"vw":33.888028},{"c":33.92,"h":33.92,"l":33.881,"n":185,"o":33.8985,"t":"2026-10-12T23:50:00Z","v":76103,"vw":33.904387},{"c":33.92,"h":33.95,"l":33.9111,"n":268,"o":33.9185,"t":"2026-10-12T23:55:00Z","v":59490,"vw":33.936326},{"c":34.21,"h":34.5,"l":34.13,"n":2997,"o":34.23,"t":"2026-10-13T08:00:00Z","v":1175981,"vw":34.315009},{"c":34.201,"h":34.4,"l":34.16,"n":141,"o":34.21,"t":"2026-10-13T08:05:00Z","v":52814,"vw":34.225243},{"c":34.17,"h":34.2,"l":34.17,"n":125,"o":34.2,"t":"2026-10-13T08:10:00Z","v":37800,"vw":34.176755},{"c":34.16,"h":34.21,"l":34.16,"n":67,"o":34.17,"t":"2026-10-13T08:15:00Z","v":22804,"vw":34.18052},{"c":34.14,"h":34.17,"l":34.14,"n":98,"o":34.17,"t":"2026-10-13T08:20:00Z","v":41669,"vw":34.161848},{"c":34.08,"h":34.13,"l":34.08,"n":96,"o":34.13,"t":"2026-10-13T08:25:00Z","v":22728,"vw":34.111724},{"c":34.1,"h":34.11,"l":34.07,"n":112,"o":34.0801,"t":"2026-10-13T08:30:00Z","v":32010,"vw":34.084087},{"c":34.09,"h":34.11,"l":34.07,"n":58,"o":34.11,"t":"2026-10-13T08:35:00Z","v":17431,"vw":34.090477},{"c":34.07,"h":34.099,"l":34.05,"n":65,"o":34.09,"t":"2026-10-13T08:40:00Z","v":11726,"vw":34.072169},{"c":34.07,"h":34.09,"l":34.06,"n":51,"o":34.06,"t":"2026-10-13T08:45:00Z","v":9827,"vw":34.070086},{"c":34.11,"h":34.14,"l":34.06,"n":71,"o":34.06,"t":"2026-10-13T08:50:00Z","v":62558,"vw":34.128102},{"c":34.11,"h":34.12,"l":34.11,"n":40,"o":34.11,"t":"2026-10-13T08:55:00Z","v":15813,"vw":34.113012},{"c":34.12,"h":34.12,"l":34.09,"n":51,"o":34.11,"t":"2026-10-13T09:00:00Z","v":17814,"vw":34.110785},{"c":34.05,"h":34.15,"l":34.05,"n":88,"o":34.14,"t":"2026-10-13T09:05:00Z","v":17106,"vw":34.105376},{"c":34.05,"h":34.088,"l":34.04,"n":53,"o":34.04,"t":"2026-10-13T09:10:00Z","v":13928,"vw":34.072143},{"c":34.07,"h":34.09,"l":34.04,"n":67,"o":34.058,"t":"2026-10-13T09:15:00Z","v":5541,"vw":34.065938},{"c":34.1,"h":34.1,"l":34.06,"n":60,"o":34.07,"t":"2026-10-13T09:20:00Z","v":14972,"vw":34.079333},{"c":34.06,"h":34.09,"l":34.04,"n":63,"o":34.09,"t":"2026-10-13T09:25:00Z","v":10193,"vw":34.055713},{"c":34.07,"h":34.08,"l":34.05,"n":39,"o":34.059,"t":"2026-10-13T09:30:00Z","v":7579,"vw":34.065242},{"c":34.06,"h":34.095,"l":34.06,"n":33,"o":34.08,"t":"2026-10-13T09:35:00Z","v":7095,"vw":34.069865},{"c":34.1197,"h":34.1197,"l":34.06,"n":61,"o":34.06,"t":"2026-10-13T09:40:00Z","v":21736,"vw":34.091695},{"c":34.14,"h":34.15,"l":34.12,"n":59,"o":34.12,"t":"2026-10-13T09:45:00Z","v":15484,"vw":34.137433},{"c":34.12,"h":34.15,"l":34.11,"n":55,"o":34.14,"t":"2026-10-13T09:50:00Z","v":12824,"vw":34.140819},{"c":34.07,"h":34.12,"l":34.061,"n":47,"o":34.1,"t":"2026-10-13T09:55:00Z","v":12923,"vw":34.091942},{"c":34.09,"h":34.11,"l":34.08,"n":28,"o":34.08,"t":"2026-10-13T10:00:00Z","v":7844,"vw":34.103921},{"c":34.1,"h":34.1,"l":34.07,"n":119,"o":34.09,"t":"2026-10-13T10:05:00Z","v":91525,"vw":34.078702},{"c":34.09,"h":34.12,"l":34.09,"n":23,"o":34.11,"t":"2026-10-13T10:10:00Z","v":13799,"vw":34.101023},{"c":34.13,"h":34.16,"l":34.11,"n":100,"o":34.11,"t":"2026-10-13T10:15:00Z","v":56751,"vw":34.117159},{"c":34.13,"h":34.13,"l":34.1,"n":34,"o":34.12,"t":"2026-10-13T10:20:00Z","v":3689,"vw":34.122893},{"c":34.1601,"h":34.17,"l":34.14,"n":73,"o":34.14,"t":"2026-10-13T10:25:00Z","v":22797,"vw":34.15888},{"c":34.13,"h":34.19,"l":34.11,"n":90,"o":34.17,"t":"2026-10-13T10:30:00Z","v":30749,"vw":34.152842},{"c":34.16,"h":34.2,"l":34.12,"n":95,"o":34.13,"t":"2026-10-13T10:35:00Z","v":25749,"vw":34.171136},{"c":34.2,"h":34.2,"l":34.13,"n":60,"o":34.15,"t":"2026-10-13T10:40:00Z","v":9837,"vw":34.171798},{"c":34.1999,"h":34.21,"l":34.18,"n":151,"o":34.2,"t":"2026-10-13T10:45:00Z","v":89962,"vw":34.201928},{"c":34.23,"h":34.23,"l":34.182,"n":63,"o":34.2,"t":"2026-10-13T10:50:00Z","v":15295,"vw":34.204756},{"c":34.2,"h":34.2297,"l":34.2,"n":83,"o":34.21,"t":"2026-10-13T10:55:00Z","v":14437,"vw":34.210843},{"c":34.29,"h":34.29,"l":34.2,"n":473,"o":34.2,"t":"2026-10-13T11:00:00Z","v":223891,"vw":34.238715},{"c":34.3,"h":34.31,"l":34.2599,"n":259,"o":34.3,"t":"2026-10-13T11:05:00Z","v":175854,"vw":34.284799},{"c":34.33,"h":34.34,"l":34.29,"n":226,"o":34.29,"t":"2026-10-13T11:10:00Z","v":113761,"vw":34.313512},{"c":34.41,"h":34.41,"l":34.319,"n":254,"o":34.32,"t":"2026-10-13T11:15:00Z","v":60117,"vw":34.37205},{"c":34.34,"h":34.42,"l":34.32,"n":249,"o":34.41,"t":"2026-10-13T11:20:00Z","v":71896,"vw":34.362903},{"c":34.33,"h":34.38,"l":34.32,"n":148,"o":34.35,"t":"2026-10-13T11:25:00Z","v":73309,"vw":34.344462},{"c":34.3592,"h":34.3592,"l":34.29,"n":139,"o":34.34,"t":"2026-10-13T11:30:00Z","v":45183,"vw":34.312784},{"c":34.33,"h":34.37,"l":34.32,"n":99,"o":34.36,"t":"2026-10-13T11:35:00Z","v":30828,"vw":34.350557},{"c":34.33,"h":34.38,"l":34.33,"n":109,"o":34.34,"t":"2026-10-13T11:40:00Z","v":32425,"vw":34.351429},{"c":34.34,"h":34.34,"l":34.31,"n":90,"o":34.33,"t":"2026-10-13T11:45:00Z","v":26549,"vw":34.323824},{"c":34.3509,"h":34.37,"l":34.34,"n":123,"o":34.35,"t":"2026-10-13T11:50:00Z","v":39710,"vw":34.356552},{"c":34.39,"h":34.39,"l":34.352,"n":109,"o":34.36,"t":"2026-10-13T11:55:00Z","v":35645,"vw":34.383774},{"c":34.3697,"h":34.43,"l":34.3697,"n":257,"o":34.39,"t":"2026-10-13T12:00:00Z","v":93024,"vw":34.398405},{"c":34.37,"h":34.39,"l":34.3399,"n":159,"o":34.3615,"t":"2026-10-13T12:05:00Z","v":56292,"vw":34.367168},{"c":34.36,"h":34.3886,"l":34.35,"n":92,"o":34.361,"t":"2026-10-13T12:10:00Z","v":15855,"vw":34.361663},{"c":34.3785,"h":34.38,"l":34.32,"n":94,"o":34.35,"t":"2026-10-13T12:15:00Z","v":28559,"vw":34.347213},{"c":34.36,"h":34.38,"l":34.3401,"n":103,"o":34.36,"t":"2026-10-13T12:20:00Z","v":19279,"vw":34.36195},{"c":34.34,"h":34.369,"l":34.32,"n":103,"o":34.369,"t":"2026-10-13T12:25:00Z","v":46914,"vw":34.344097},{"c":34.4,"h":34.4,"l":34.3295,"n":165,"o":34.34,"t":"2026-10-13T12:30:00Z","v":45133,"vw":34.380433},{"c":34.39,"h":34.4001,"l":34.31,"n":264,"o":34.4001,"t":"2026-10-13T12:35:00Z","v":112858,"vw":34.333556},{"c":34.3785,"h":34.3915,"l":34.3203,"n":102,"o":34.39,"t":"2026-10-13T12:40:00Z","v":97297,"vw":34.378247},{"c":34.38,"h":34.46,"l":34.34,"n":1069,"o":34.37,"t":"2026-10-13T12:45:00Z","v":425981,"vw":34.384463},{"c":34.39,"h":34.41,"l":34.36,"n":147,"o":34.38,"t":"2026-10-13T12:50:00Z","v":59885,"vw":34.385792},{"c":34.4101,"h":34.42,"l":34.38,"n":123,"o":34.39,"t":"2026-10-13T12:55:00Z","v":35698,"vw":34.399347},{"c":34.45,"h":34.45,"l":34.38,"n":134,"o":34.41,"t":"2026-10-13T13:00:00Z","v":42338,"vw":34.414263},{"c":34.4315,"h":34.48,"l":34.42,"n":237,"o":34.438,"t":"2026-10-13T13:05:00Z","v":63605,"vw":34.439617},{"c":34.41,"h":34.429,"l":34.4,"n":103,"o":34.42,"t":"2026-10-13T13:10:00Z","v":29675,"vw":34.412335},{"c":34.47,"h":34.48,"l":34.41,"n":188,"o":34.4101,"t":"2026-10-13T13:15:00Z","v":34232,"vw":34.458227},{"c":34.45,"h":34.47,"l":34.431,"n":141,"o":34.47,"t":"2026-10-13T13:20:00Z","v":28794,"vw":34.448856},{"c":34.53,"h":34.53,"l":34.425,"n":715,"o":34.46,"t":"2026-10-13T13:25:00Z","v":263135,"vw":34.467843},{"c":34.44,"h":34.63,"l":34.39,"n":4135,"o":34.535,"t":"2026-10-13T13:30:00Z","v":1798618,"vw":34.503133},{"c":34.085,"h":34.5095,"l":34.08,"n":3601,"o":34.445,"t":"2026-10-13T13:35:00Z","v":1463019,"vw":34.255889},{"c":34.03,"h":34.1176,"l":33.97,"n":2865,"o":34.086,"t":"2026-10-13T13:40:00Z","v":1250910,"vw":34.055847},{"c":33.97,"h":34.06,"l":33.94,"n":1938,"o":34.028,"t":"2026-10-13T13:45:00Z","v":811549,"vw":34.015892},{"c":33.965,"h":34.11,"l":33.93,"n":2177,"o":33.9766,"t":"2026-10-13T13:50:00Z","v":942638,"vw":34.021929},{"c":33.965,"h":34.045,"l":33.96,"n":1277,"o":33.97,"t":"2026-10-13T13:55:00Z","v":445757,"vw":34.002576},{"c":33.94,"h":34.03,"l":33.89,"n":1801,"o":33.975,"t":"2026-10-13T14:00:00Z","v":770962,"vw":33.94052},{"c":33.96,"h":34.04,"l":33.92,"n":1193,"o":33.93,"t":"2026-10-13T14:05:00Z","v":702915,"vw":33.981964},{"c":34.0299,"h":34.049,"l":33.9401,"n":1037,"o":33.96,"t":"2026-10-13T14:10:00Z","v":406098,"vw":33.996882},{"c":34.0876,"h":34.1,"l":33.95,"n":1272,"o":34.03,"t":"2026-10-13T14:15:00Z","v":672109,"vw":34.022904},{"c":33.995,"h":34.13,"l":33.9701,"n":1285,"o":34.09,"t":"2026-10-13T14:20:00Z","v":573734,"vw":34.059668},{"c":34.1073,"h":34.12,"l":33.995,"n":915,"o":33.9999,"t":"2026-10-13T14:25:00Z","v":468079,"vw":34.080108},{"c":34.1399,"h":34.17,"l":34.09,"n":1096,"o":34.09,"t":"2026-10-13T14:30:00Z","v":350170,"vw":34.127789},{"c":34.075,"h":34.1829,"l":34.04,"n":937,"o":34.14,"t":"2026-10-13T14:35:00Z","v":456182,"vw":34.105018},{"c":34.05,"h":34.08,"l":33.97,"n":733,"o":34.075,"t":"2026-10-13T14:40:00Z","v":238434,"vw":34.026569},{"c":34.142,"h":34.15,"l":34.045,"n":691,"o":34.05,"t":"2026-10-13T14:45:00Z","v":182126,"vw":34.106739},{"c":34.2901,"h":34.3,"l":34.14,"n":1335,"o":34.15,"t":"2026-10-13T14:50:00Z","v":449060,"vw":34.224588},{"c":34.2699,"h":34.3,"l":34.215,"n":1147,"o":34.29,"t":"2026-10-13T14:55:00Z","v":472993,"vw":34.263752},{"c":34.2599,"h":34.28,"l":34.225,"n":738,"o":34.26,"t":"2026-10-13T15:00:00Z","v":209770,"vw":34.251198},{"c":34.265,"h":34.29,"l":34.22,"n":517,"o":34.26,"t":"2026-10-13T15:05:00Z","v":198789,"vw":34.25275},{"c":34.2038,"h":34.307,"l":34.19,"n":901,"o":34.27,"t":"2026-10-13T15:10:00Z","v":355503,"vw":34.244276},{"c":34.245,"h":34.2566,"l":34.18,"n":661,"o":34.21,"t":"2026-10-13T15:15:00Z","v":257136,"vw":34.224941},{"c":34.31,"h":34.31,"l":34.24,"n":623,"o":34.245,"t":"2026-10-13T15:20:00Z","v":341351,"vw":34.28075},{"c":34.41,"h":34.42,"l":34.31,"n":1265,"o":34.32,"t":"2026-10-13T15:25:00Z","v":500078,"vw":34.362936},{"c":34.45,"h":34.455,"l":34.39,"n":944,"o":34.42,"t":"2026-10-13T15:30:00Z","v":301367,"vw":34.42217},{"c":34.445,"h":34.4874,"l":34.4,"n":969,"o":34.44,"t":"2026-10-13T15:35:00Z","v":395067,"vw":34.449926},{"c":34.41,"h":34.4599,"l":34.39,"n":656,"o":34.4499,"t":"2026-10-13T15:40:00Z","v":254770,"vw":34.423302},{"c":34.3901,"h":34.4672,"l":34.3901,"n":612,"o":34.41,"t":"2026-10-13T15:45:00Z","v":220140,"vw":34.42451},{"c":34.3001,"h":34.4063,"l":34.2917,"n":1034,"o":34.4032,"t":"2026-10-13T15:50:00Z","v":657704,"vw":34.357912},{"c":34.27,"h":34.33,"l":34.255,"n":736,"o":34.3035,"t":"2026-10-13T15:55:00Z","v":365175,"vw":34.287346},{"c":34.1755,"h":34.27,"l":34.13,"n":1141,"o":34.26,"t":"2026-10-13T16:00:00Z","v":584287,"vw":34.178849},{"c":34.155,"h":34.1899,"l":34.14,"n":570,"o":34.17,"t":"2026-10-13T16:05:00Z","v":253670,"vw":34.168443},{"c":34.16,"h":34.1762,"l":34.1301,"n":582,"o":34.16,"t":"2026-10-13T16:10:00Z","v":249417,"vw":34.154546},{"c":34.08,"h":34.1582,"l":34.08,"n":771,"o":34.151,"t":"2026-10-13T16:15:00Z","v":332567,"vw":34.101566},{"c":34.0612,"h":34.105,"l":34.06,"n":508,"o":34.07,"t":"2026-10-13T16:20:00Z","v":241288,"vw":34.084316},{"c":34.045,"h":34.09,"l":34.04,"n":567,"o":34.06,"t":"2026-10-13T16:25:00Z","v":359112,"vw":34.060169},{"c":33.9685,"h":34.04,"l":33.92,"n":1163,"o":34.04,"t":"2026-10-13T16:30:00Z","v":516427,"vw":33.957797},{"c":34,"h":34.0199,"l":33.945,"n":676,"o":33.9674,"t":"2026-10-13T16:35:00Z","v":370450,"vw":33.98961},{"c":34.02,"h":34.035,"l":33.99,"n":524,"o":34.005,"t":"2026-10-13T16:40:00Z","v":248261,"vw":34.009655},{"c":34.0269,"h":34.0499,"l":33.99,"n":502,"o":34.02,"t":"2026-10-13T16:45:00Z","v":287682,"vw":34.01607},{"c":34.055,"h":34.07,"l":34.0236,"n":455,"o":34.025,"t":"2026-10-13T16:50:00Z","v":213432,"vw":34.047427},{"c":34.145,"h":34.145,"l":34.0335,"n":714,"o":34.0555,"t":"2026-10-13T16:55:00Z","v":430888,"vw":34.082067},{"c":34.175,"h":34.198,"l":34.1301,"n":890,"o":34.145,"t":"2026-10-13T17:00:00Z","v":402736,"vw":34.159152},{"c":34.165,"h":34.18,"l":34.1317,"n":629,"o":34.1699,"t":"2026-10-13T17:05:00Z","v":276015,"vw":34.153978},{"c":34.1739,"h":34.1964,"l":34.159,"n":381,"o":34.1601,"t":"2026-10-13T17:10:00Z","v":171559,"vw":34.175651},{"c":34.195,"h":34.1999,"l":34.17,"n":413,"o":34.175,"t":"2026-10-13T17:15:00Z","v":227154,"vw":34.184605},{"c":34.225,"h":34.225,"l":34.17,"n":564,"o":34.2,"t":"2026-10-13T17:20:00Z","v":310478,"vw":34.198224},{"c":34.2668,"h":34.27,"l":34.215,"n":804,"o":34.225,"t":"2026-10-13T17:25:00Z","v":478443,"vw":34.247045},{"c":34.2599,"h":34.29,"l":34.2439,"n":583,"o":34.2667,"t":"2026-10-13T17:30:00Z","v":245411,"vw":34.265302},{"c":34.1501,"h":34.2577,"l":34.15,"n":694,"o":34.255,"t":"2026-10-13T17:35:00Z","v":272757,"vw":34.193802},{"c":34.1364,"h":34.165,"l":34.114,"n":492,"o":34.145,"t":"2026-10-13T17:40:00Z","v":224727,"vw":34.135494},{"c":34.195,"h":34.2,"l":34.128,"n":876,"o":34.135,"t":"2026-10-13T17:45:00Z","v":768757,"vw":34.166019},{"c":34.255,"h":34.316,"l":34.195,"n":971,"o":34.1999,"t":"2026-10-13T17:50:00Z","v":373755,"vw":34.26738},{"c":34.22,"h":34.27,"l":34.214,"n":388,"o":34.255,"t":"2026-10-13T17:55:00Z","v":150670,"vw":34.245622},{"c":34.215,"h":34.25,"l":34.2001,"n":435,"o":34.215,"t":"2026-10-13T18:00:00Z","v":209032,"vw":34.22155},{"c":34.065,"h":34.215,"l":34.015,"n":1730,"o":34.215,"t":"2026-10-13T18:05:00Z","v":1107990,"vw":34.112122},{"c":34.03,"h":34.0799,"l":34.02,"n":500,"o":34.05,"t":"2026-10-13T18:10:00Z","v":198083,"vw":34.042686},{"c":34.11,"h":34.1167,"l":34.0201,"n":478,"o":34.0201,"t":"2026-10-13T18:15:00Z","v":209566,"vw":34.093527},{"c":34.0801,"h":34.1198,"l":34.0501,"n":413,"o":34.109,"t":"2026-10-13T18:20:00Z","v":168226,"vw":34.09151},{"c":34.065,"h":34.09,"l":34.03,"n":281,"o":34.0852,"t":"2026-10-13T18:25:00Z","v":92187,"vw":34.057082},{"c":34.09,"h":34.1,"l":34.0601,"n":329,"o":34.0688,"t":"2026-10-13T18:30:00Z","v":109845,"vw":34.081664},{"c":34.1599,"h":34.175,"l":34.095,"n":660,"o":34.095,"t":"2026-10-13T18:35:00Z","v":458934,"vw":34.118954},{"c":34.175,"h":34.1899,"l":34.14,"n":299,"o":34.16,"t":"2026-10-13T18:40:00Z","v":104983,"vw":34.159244},{"c":34.215,"h":34.235,"l":34.16,"n":448,"o":34.175,"t":"2026-10-13T18:45:00Z","v":209518,"vw":34.201923},{"c":34.15,"h":34.2001,"l":34.1414,"n":351,"o":34.2001,"t":"2026-10-13T18:50:00Z","v":164240,"vw":34.17824},{"c":34.15,"h":34.175,"l":34.12,"n":321,"o":34.15,"t":"2026-10-13T18:55:00Z","v":181005,"vw":34.149518},{"c":34.155,"h":34.1599,"l":34.1201,"n":302,"o":34.145,"t":"2026-10-13T19:00:00Z","v":156297,"vw":34.141377},{"c":34.085,"h":34.155,"l":34.0599,"n":399,"o":34.155,"t":"2026-10-13T19:05:00Z","v":251152,"vw":34.099972},{"c":34.065,"h":34.1001,"l":34.06,"n":333,"o":34.085,"t":"2026-10-13T19:10:00Z","v":156298,"vw":34.079989},{"c":34.065,"h":34.09,"l":34.045,"n":355,"o":34.063,"t":"2026-10-13T19:15:00Z","v":129521,"vw":34.067819},{"c":34.055,"h":34.09,"l":34.0401,"n":273,"o":34.0699,"t":"2026-10-13T19:20:00Z","v":132377,"vw":34.058935},{"c":34.0439,"h":34.05,"l":34.02,"n":357,"o":34.05,"t":"2026-10-13T19:25:00Z","v":127239,"vw":34.039751},{"c":33.975,"h":34.04,"l":33.9632,"n":776,"o":34.04,"t":"2026-10-13T19:30:00Z","v":322154,"vw":33.997111},{"c":34.025,"h":34.0499,"l":33.98,"n":543,"o":33.98,"t":"2026-10-13T19:35:00Z","v":416867,"vw":34.013326},{"c":34.04,"h":34.1,"l":33.99,"n":1307,"o":34.0201,"t":"2026-10-13T19:40:00Z","v":1058547,"vw":34.045205},{"c":34.015,"h":34.0571,"l":33.994,"n":566,"o":34.035,"t":"2026-10-13T19:45:00Z","v":319806,"vw":34.031318},{"c":34.025,"h":34.09,"l":34,"n":2891,"o":34.02,"t":"2026-10-13T19:50:00Z","v":692807,"vw":34.040607},{"c":33.985,"h":34.06,"l":33.93,"n":1613,"o":34.025,"t":"2026-10-13T19:55:00Z","v":778092,"vw":34.0057},{"c":33.98,"h":34.01,"l":33.97,"n":190,"o":33.98,"t":"2026-10-13T20:00:00Z","v":174871,"vw":33.987325},{"c":33.9315,"h":34,"l":33.9303,"n":165,"o":33.9802,"t":"2026-10-13T20:05:00Z","v":65310,"vw":33.974476},{"c":33.9417,"h":33.96,"l":33.9317,"n":83,"o":33.94,"t":"2026-10-13T20:10:00Z","v":19350,"vw":33.943361},{"c":34.02,"h":34.02,"l":33.9517,"n":111,"o":33.9517,"t":"2026-10-13T20:15:00Z","v":40676,"vw":33.996383},{"c":34.04,"h":34.0517,"l":34.0115,"n":139,"o":34.0117,"t":"2026-10-13T20:20:00Z","v":29974,"vw":34.035219},{"c":34.0315,"h":34.05,"l":34.03,"n":30,"o":34.0302,"t":"2026-10-13T20:25:00Z","v":10710,"vw":34.037806},{"c":34.06,"h":34.06,"l":34.021,"n":67,"o":34.03,"t":"2026-10-13T20:30:00Z","v":12120,"vw":34.04153},{"c":34.0415,"h":34.0699,"l":34.0405,"n":49,"o":34.06,"t":"2026-10-13T20:35:00Z","v":15714,"vw":34.055047},{"c":34.0215,"h":34.04,"l":34.0215,"n":44,"o":34.04,"t":"2026-10-13T20:40:00Z","v":10773,"vw":34.033421},{"c":33.9997,"h":34.02,"l":33.99,"n":69,"o":34.02,"t":"2026-10-13T20:45:00Z","v":23112,"vw":33.998298},{"c":33.99,"h":34.01,"l":33.9803,"n":61,"o":34,"t":"2026-10-13T20:50:00Z","v":16730,"vw":33.995664},{"c":34.001,"h":34.01,"l":33.99,"n":24,"o":33.99,"t":"2026-10-13T20:55:00Z","v":20366,"vw":33.99627},{"c":34,"h":34.0087,"l":34,"n":16,"o":34.0001,"t":"2026-10-13T21:00:00Z","v":2159,"vw":34.000474},{"c":33.991,"h":34.01,"l":33.991,"n":14,"o":34.01,"t":"2026-10-13T21:05:00Z","v":2099,"vw":34.000481},{"c":33.9998,"h":33.9998,"l":33.99,"n":12,"o":33.9915,"t":"2026-10-13T21:10:00Z","v":847,"vw":33.994621},{"c":33.98,"h":34,"l":33.98,"n":19,"o":33.9914,"t":"2026-10-13T21:15:00Z","v":1539,"vw":33.990477},{"c":33.97,"h":33.9869,"l":33.97,"n":24,"o":33.9731,"t":"2026-10-13T21:20:00Z","v":3354,"vw":33.974471},{"c":33.98,"h":33.98,"l":33.9607,"n":18,"o":33.9607,"t":"2026-10-13T21:25:00Z","v":3584,"vw":33.965411},{"c":33.96,"h":33.9798,"l":33.96,"n":27,"o":33.9715,"t":"2026-10-13T21:30:00Z","v":2339,"vw":33.970188},{"c":33.94,"h":33.96,"l":33.94,"n":27,"o":33.955,"t":"2026-10-13T21:35:00Z","v":5313,"vw":33.952242},{"c":33.96,"h":33.9769,"l":33.95,"n":24,"o":33.95,"t":"2026-10-13T21:40:00Z","v":2804,"vw":33.957944},{"c":33.9101,"h":33.9691,"l":33.9101,"n":43,"o":33.9691,"t":"2026-10-13T21:45:00Z","v":4243,"vw":33.942172},{"c":33.9385,"h":33.94,"l":33.91,"n":34,"o":33.9101,"t":"2026-10-13T21:50:00Z","v":6664,"vw":33.927835},{"c":33.9367,"h":33.9367,"l":33.922,"n":20,"o":33.93,"t":"2026-10-13T21:55:00Z","v":1810,"vw":33.930562},{"c":33.96,"h":33.98,"l":33.93,"n":46,"o":33.94,"t":"2026-10-13T22:00:00Z","v":9804,"vw":33.964347},{"c":34,"h":34.01,"l":33.98,"n":49,"o":33.98,"t":"2026-10-13T22:05:00Z","v":16246,"vw":33.995823},{"c":34.0299,"h":34.03,"l":34.0015,"n":58,"o":34.0015,"t":"2026-10-13T22:10:00Z","v":8584,"vw":34.014188},{"c":34.03,"h":34.04,"l":34.021,"n":33,"o":34.021,"t":"2026-10-13T22:15:00Z","v":12071,"vw":34.030029},{"c":33.94,"h":34.01,"l":33.94,"n":67,"o":34.01,"t":"2026-10-13T22:20:00Z","v":7022,"vw":33.980331},{"c":33.92,"h":33.949,"l":33.92,"n":69,"o":33.94,"t":"2026-10-13T22:25:00Z","v":8525,"vw":33.931308},{"c":33.979,"h":33.98,"l":33.9,"n":63,"o":33.91,"t":"2026-10-13T22:30:00Z","v":13267,"vw":33.967543},{"c":33.8985,"h":33.96,"l":33.89,"n":119,"o":33.96,"t":"2026-10-13T22:35:00Z","v":16608,"vw":33.907743},{"c":33.88,"h":33.89,"l":33.848,"n":198,"o":33.89,"t":"2026-10-13T22:40:00Z","v":38910,"vw":33.872044},{"c":33.8701,"h":33.901,"l":33.87,"n":52,"o":33.88,"t":"2026-10-13T22:45:00Z","v":9184,"vw":33.882921},{"c":33.8716,"h":33.8716,"l":33.87,"n":26,"o":33.8701,"t":"2026-10-13T22:50:00Z","v":9564,"vw":33.870097},{"c":33.8985,"h":33.8985,"l":33.86,"n":32,"o":33.861,"t":"2026-10-13T22:55:00Z","v":27269,"vw":33.879186},{"c":33.98,"h":33.98,"l":33.9,"n":84,"o":33.9,"t":"2026-10-13T23:00:00Z","v":29522,"vw":33.928715},{"c":34,"h":34.01,"l":33.983,"n":62,"o":33.9885,"t":"2026-10-13T23:05:00Z","v":21508,"vw":34.001813},{"c":33.96,"h":34.0098,"l":33.96,"n":74,"o":34.0085,"t":"2026-10-13T23:10:00Z","v":33638,"vw":33.996541},{"c":34.04,"h":34.04,"l":33.9612,"n":58,"o":33.9797,"t":"2026-10-13T23:15:00Z","v":24650,"vw":33.99903},{"c":34.04,"h":34.0698,"l":34.0315,"n":87,"o":34.049,"t":"2026-10-13T23:20:00Z","v":14330,"vw":34.048586},{"c":34.05,"h":34.06,"l":34.0302,"n":51,"o":34.05,"t":"2026-10-13T23:25:00Z","v":41902,"vw":34.047915},{"c":34.05,"h":34.0697,"l":34.048,"n":61,"o":34.0697,"t":"2026-10-13T23:30:00Z","v":25645,"vw":34.059304},{"c":34.0336,"h":34.067,"l":34.02,"n":56,"o":34.0515,"t":"2026-10-13T23:35:00Z","v":33813,"vw":34.037748},{"c":34.03,"h":34.04,"l":34.0285,"n":18,"o":34.04,"t":"2026-10-13T23:40:00Z","v":11468,"vw":34.031075},{"c":34.09,"h":34.09,"l":34.0281,"n":77,"o":34.039,"t":"2026-10-13T23:45:00Z","v":10546,"vw":34.073697},{"c":34.09,"h":34.09,"l":34.0685,"n":79,"o":34.09,"t":"2026-10-13T23:50:00Z","v":34339,"vw":34.082098},{"c":34.08,"h":34.089,"l":34.07,"n":113,"o":34.08,"t":"2026-10-13T23:55:00Z","v":47060,"vw":34.072254},{"c":33.92,"h":34.25,"l":33.66,"n":2175,"o":33.73,"t":"2026-10-14T08:00:00Z","v":1411161,"vw":33.973208},{"c":33.84,"h":33.9,"l":33.8201,"n":118,"o":33.9,"t":"2026-10-14T08:05:00Z","v":49245,"vw":33.848814},{"c":33.79,"h":33.81,"l":33.7697,"n":657,"o":33.81,"t":"2026-10-14T08:10:00Z","v":571516,"vw":33.776164},{"c":33.76,"h":33.79,"l":33.74,"n":91,"o":33.79,"t":"2026-10-14T08:15:00Z","v":35113,"vw":33.766069},{"c":33.8,"h":33.8,"l":33.78,"n":43,"o":33.7802,"t":"2026-10-14T08:20:00Z","v":16532,"vw":33.785332},{"c":33.82,"h":33.84,"l":33.82,"n":38,"o":33.84,"t":"2026-10-14T08:25:00Z","v":9870,"vw":33.835558},{"c":33.839,"h":33.86,"l":33.81,"n":123,"o":33.82,"t":"2026-10-14T08:30:00Z","v":99310,"vw":33.842623},{"c":33.91,"h":33.91,"l":33.82,"n":55,"o":33.83,"t":"2026-10-14T08:35:00Z","v":23773,"vw":33.867566},{"c":33.94,"h":33.94,"l":33.9,"n":39,"o":33.9,"t":"2026-10-14T08:40:00Z","v":15207,"vw":33.930485},{"c":33.95,"h":33.97,"l":33.93,"n":38,"o":33.93,"t":"2026-10-14T08:45:00Z","v":7432,"vw":33.962717},{"c":33.96,"h":33.98,"l":33.95,"n":67,"o":33.96,"t":"2026-10-14T08:50:00Z","v":28695,"vw":33.97392},{"c":34.02,"h":34.02,"l":33.97,"n":95,"o":33.98,"t":"2026-10-14T08:55:00Z","v":17221,"vw":33.991469},{"c":33.96,"h":34.01,"l":33.95,"n":67,"o":34.01,"t":"2026-10-14T09:00:00Z","v":51477,"vw":33.985353},{"c":33.95,"h":34,"l":33.95,"n":49,"o":33.95,"t":"2026-10-14T09:05:00Z","v":22713,"vw":33.972914},{"c":33.98,"h":34,"l":33.92,"n":35,"o":33.94,"t":"2026-10-14T09:10:00Z","v":10274,"vw":33.947267},{"c":33.92,"h":33.98,"l":33.92,"n":39,"o":33.98,"t":"2026-10-14T09:15:00Z","v":12403,"vw":33.944714},{"c":34.02,"h":34.03,"l":33.92,"n":40,"o":33.92,"t":"2026-10-14T09:20:00Z","v":24512,"vw":34.013103},{"c":34.12,"h":34.12,"l":34.03,"n":138,"o":34.03,"t":"2026-10-14T09:25:00Z","v":41219,"vw":34.056326},{"c":34.06,"h":34.13,"l":34.05,"n":81,"o":34.12,"t":"2026-10-14T09:30:00Z","v":62739,"vw":34.087874},{"c":33.9903,"h":34.06,"l":33.99,"n":31,"o":34.05,"t":"2026-10-14T09:35:00Z","v":17276,"vw":34.049888},{"c":33.97,"h":34,"l":33.97,"n":34,"o":34,"t":"2026-10-14T09:40:00Z","v":11824,"vw":33.98727},{"c":33.98,"h":33.99,"l":33.97,"n":41,"o":33.99,"t":"2026-10-14T09:45:00Z","v":25340,"vw":33.980557},{"c":33.97,"h":33.98,"l":33.94,"n":39,"o":33.95,"t":"2026-10-14T09:50:00Z","v":10398,"vw":33.971501},{"c":33.97,"h":33.98,"l":33.96,"n":16,"o":33.96,"t":"2026-10-14T09:55:00Z","v":6565,"vw":33.965698},{"c":34.068,"h":34.07,"l":34,"n":61,"o":34,"t":"2026-10-14T10:00:00Z","v":7230,"vw":34.037456},{"c":34.05,"h":34.07,"l":34.05,"n":45,"o":34.0576,"t":"2026-10-14T10:05:00Z","v":7024,"vw":34.063864},{"c":33.99,"h":34.02,"l":33.98,"n":52,"o":34.02,"t":"2026-10-14T10:10:00Z","v":18750,"vw":34.001869},{"c":33.94,"h":33.98,"l":33.94,"n":41,"o":33.98,"t":"2026-10-14T10:15:00Z","v":24168,"vw":33.953107},{"c":33.97,"h":33.98,"l":33.97,"n":15,"o":33.98,"t":"2026-10-14T10:20:00Z","v":14304,"vw":33.975686},{"c":34.0095,"h":34.01,"l":33.98,"n":14,"o":33.98,"t":"2026-10-14T10:25:00Z","v":8515,"vw":33.997162},{"c":34.02,"h":34.02,"l":33.99,"n":31,"o":34,"t":"2026-10-14T10:30:00Z","v":22939,"vw":34.002435},{"c":34.0395,"h":34.04,"l":34.03,"n":25,"o":34.03,"t":"2026-10-14T10:35:00Z","v":8884,"vw":34.038445},{"c":34.09,"h":34.09,"l":34.04,"n":83,"o":34.04,"t":"2026-10-14T10:40:00Z","v":29600,"vw":34.067634},{"c":34.06,"h":34.09,"l":34.02,"n":94,"o":34.05,"t":"2026-10-14T10:45:00Z","v":25318,"vw":34.056754},{"c":34.1,"h":34.1,"l":34.06,"n":80,"o":34.07,"t":"2026-10-14T10:50:00Z","v":35295,"vw":34.074361},{"c":34.08,"h":34.1,"l":34.07,"n":32,"o":34.09,"t":"2026-10-14T10:55:00Z","v":10924,"vw":34.088812},{"c":34.18,"h":34.22,"l":34.0802,"n":761,"o":34.081,"t":"2026-10-14T11:00:00Z","v":454930,"vw":34.182502},{"c":34.17,"h":34.1907,"l":34.14,"n":123,"o":34.18,"t":"2026-10-14T11:05:00Z","v":61037,"vw":34.163947},{"c":34.11,"h":34.19,"l":34.1,"n":108,"o":34.17,"t":"2026-10-14T11:10:00Z","v":39579,"vw":34.140385},{"c":34.11,"h":34.11,"l":34.07,"n":106,"o":34.11,"t":"2026-10-14T11:15:00Z","v":40002,"vw":34.091659},{"c":34.119,"h":34.13,"l":34.09,"n":66,"o":34.1,"t":"2026-10-14T11:20:00Z","v":31051,"vw":34.092496},{"c":34.16,"h":34.165,"l":34.12,"n":79,"o":34.13,"t":"2026-10-14T11:25:00Z","v":11962,"vw":34.137733},{"c":34.09,"h":34.16,"l":34.06,"n":170,"o":34.15,"t":"2026-10-14T11:30:00Z","v":40856,"vw":34.113588},{"c":34.1,"h":34.1192,"l":34.07,"n":59,"o":34.0804,"t":"2026-10-14T11:35:00Z","v":27619,"vw":34.093819},{"c":34.1297,"h":34.15,"l":34.12,"n":185,"o":34.12,"t":"2026-10-14T11:40:00Z","v":159688,"vw":34.139123},{"c":34.11,"h":34.15,"l":34.0801,"n":126,"o":34.11,"t":"2026-10-14T11:45:00Z","v":47893,"vw":34.131411},{"c":34.1,"h":34.12,"l":34.09,"n":112,"o":34.12,"t":"2026-10-14T11:50:00Z","v":26326,"vw":34.108247},{"c":34.07,"h":34.14,"l":34.05,"n":136,"o":34.09,"t":"2026-10-14T11:55:00Z","v":19265,"vw":34.081748},{"c":33.9699,"h":34.08,"l":33.9699,"n":254,"o":34.08,"t":"2026-10-14T12:00:00Z","v":61364,"vw":34.02441},{"c":33.94,"h":34.02,"l":33.94,"n":217,"o":33.979,"t":"2026-10-14T12:05:00Z","v":72621,"vw":34.001371},{"c":33.9215,"h":33.96,"l":33.91,"n":207,"o":33.93,"t":"2026-10-14T12:10:00Z","v":57031,"vw":33.936647},{"c":33.89,"h":33.94,"l":33.89,"n":205,"o":33.93,"t":"2026-10-14T12:15:00Z","v":40624,"vw":33.912919},{"c":33.94,"h":34,"l":33.9,"n":373,"o":33.93,"t":"2026-10-14T12:20:00Z","v":105146,"vw":33.959464},{"c":33.8,"h":33.9315,"l":33.79,"n":349,"o":33.93,"t":"2026-10-14T12:25:00Z","v":105550,"vw":33.849404},{"c":34.55,"h":34.56,"l":33.78,"n":3047,"o":33.79,"t":"2026-10-14T12:30:00Z","v":1084245,"vw":34.397316},{"c":34.6,"h":34.68,"l":34.54,"n":1684,"o":34.5515,"t":"2026-10-14T12:35:00Z","v":547878,"vw":34.621547},{"c":34.68,"h":34.75,"l":34.57,"n":1277,"o":34.6,"t":"2026-10-14T12:40:00Z","v":486986,"vw":34.683635},{"c":34.54,"h":34.72,"l":34.5315,"n":897,"o":34.67,"t":"2026-10-14T12:45:00Z","v":233344,"vw":34.616435},{"c":34.56,"h":34.63,"l":34.48,"n":712,"o":34.53,"t":"2026-10-14T12:50:00Z","v":199055,"vw":34.556241},{"c":34.7409,"h":34.7801,"l":34.56,"n":856,"o":34.569,"t":"2026-10-14T12:55:00Z","v":240333,"vw":34.720997},{"c":34.739,"h":34.79,"l":34.68,"n":619,"o":34.75,"t":"2026-10-14T13:00:00Z","v":170119,"vw":34.729152},{"c":34.69,"h":34.77,"l":34.67,"n":475,"o":34.73,"t":"2026-10-14T13:05:00Z","v":96376,"vw":34.713124},{"c":34.6496,"h":34.7001,"l":34.64,"n":404,"o":34.69,"t":"2026-10-14T13:10:00Z","v":115991,"vw":34.670015},{"c":34.79,"h":34.8,"l":34.63,"n":509,"o":34.65,"t":"2026-10-14T13:15:00Z","v":135516,"vw":34.710015},{"c":34.73,"h":34.81,"l":34.71,"n":399,"o":34.789,"t":"2026-10-14T13:20:00Z","v":78604,"vw":34.762815},{"c":34.78,"h":34.79,"l":34.71,"n":655,"o":34.72,"t":"2026-10-14T13:25:00Z","v":284315,"vw":34.742823},{"c":34.76,"h":34.91,"l":34.62,"n":5751,"o":34.769,"t":"2026-10-14T13:30:00Z","v":2308359,"vw":34.751351},{"c":34.6826,"h":34.9495,"l":34.66,"n":3953,"o":34.77,"t":"2026-10-14T13:35:00Z","v":1221134,"vw":34.804959},{"c":34.67,"h":34.72,"l":34.535,"n":3572,"o":34.685,"t":"2026-10-14T13:40:00Z","v":1291613,"vw":34.622297},{"c":34.4599,"h":34.6878,"l":34.42,"n":4660,"o":34.66,"t":"2026-10-14T13:45:00Z","v":1835387,"vw":34.500637},{"c":34.71,"h":34.7999,"l":34.455,"n":2443,"o":34.46,"t":"2026-10-14T13:50:00Z","v":724829,"vw":34.671269},{"c":35.031,"h":35.05,"l":34.725,"n":5176,"o":34.7301,"t":"2026-10-14T13:55:00Z","v":1739932,"vw":34.925329},{"c":34.93,"h":35.03,"l":34.83,"n":2415,"o":35.03,"t":"2026-10-14T14:00:00Z","v":773779,"vw":34.94734},{"c":34.99,"h":35.025,"l":34.885,"n":2151,"o":34.93,"t":"2026-10-14T14:05:00Z","v":794320,"vw":34.969152},{"c":34.98,"h":35.09,"l":34.9401,"n":2138,"o":34.99,"t":"2026-10-14T14:10:00Z","v":757339,"vw":35.03059},{"c":35.02,"h":35.0272,"l":34.8627,"n":1590,"o":34.9728,"t":"2026-10-14T14:15:00Z","v":538068,"vw":34.94363},{"c":34.965,"h":35.08,"l":34.93,"n":1849,"o":35.0128,"t":"2026-10-14T14:20:00Z","v":1114492,"vw":35.015697},{"c":35.02,"h":35.08,"l":34.96,"n":1414,"o":34.9609,"t":"2026-10-14T14:25:00Z","v":426861,"vw":35.02118},{"c":34.92,"h":35.055,"l":34.92,"n":1110,"o":35.0201,"t":"2026-10-14T14:30:00Z","v":400256,"vw":34.992122},{"c":35.08,"h":35.1,"l":34.91,"n":2013,"o":34.91,"t":"2026-10-14T14:35:00Z","v":793171,"vw":35.0143},{"c":35.01,"h":35.1,"l":34.95,"n":1416,"o":35.08,"t":"2026-10-14T14:40:00Z","v":579284,"vw":35.038817},{"c":35.0728,"h":35.0728,"l":34.885,"n":1318,"o":35.005,"t":"2026-10-14T14:45:00Z","v":426708,"vw":34.954549},{"c":35.15,"h":35.22,"l":35.055,"n":2826,"o":35.075,"t":"2026-10-14T14:50:00Z","v":648001,"vw":35.139074},{"c":34.989,"h":35.155,"l":34.96,"n":1521,"o":35.15,"t":"2026-10-14T14:55:00Z","v":592148,"vw":35.045519},{"c":35.1801,"h":35.2,"l":34.9829,"n":1518,"o":34.9899,"t":"2026-10-14T15:00:00Z","v":561451,"vw":35.104868},{"c":35.2729,"h":35.3274,"l":35.1795,"n":2657,"o":35.1899,"t":"2026-10-14T15:05:00Z","v":752034,"vw":35.243644},{"c":35.32,"h":35.4,"l":35.265,"n":2545,"o":35.28,"t":"2026-10-14T15:10:00Z","v":719597,"vw":35.319824},{"c":35.205,"h":35.315,"l":35.1501,"n":1950,"o":35.315,"t":"2026-10-14T15:15:00Z","v":1138941,"vw":35.242882},{"c":35.235,"h":35.2773,"l":35.2,"n":1270,"o":35.205,"t":"2026-10-14T15:20:00Z","v":356471,"vw":35.230994},{"c":35.305,"h":35.34,"l":35.21,"n":1488,"o":35.235,"t":"2026-10-14T15:25:00Z","v":382030,"vw":35.265953},{"c":35.36,"h":35.375,"l":35.28,"n":1188,"o":35.305,"t":"2026-10-14T15:30:00Z","v":322419,"vw":35.328998},{"c":35.4525,"h":35.51,"l":35.33,"n":2802,"o":35.36,"t":"2026-10-14T15:35:00Z","v":945036,"vw":35.454435},{"c":35.5302,"h":35.58,"l":35.44,"n":1908,"o":35.45,"t":"2026-10-14T15:40:00Z","v":502704,"vw":35.525462},{"c":35.535,"h":35.538,"l":35.45,"n":1333,"o":35.525,"t":"2026-10-14T15:45:00Z","v":472915,"vw":35.494228},{"c":35.41,"h":35.5495,"l":35.4,"n":1305,"o":35.5399,"t":"2026-10-14T15:50:00Z","v":461703,"vw":35.486232},{"c":35.5174,"h":35.57,"l":35.405,"n":1278,"o":35.415,"t":"2026-10-14T15:55:00Z","v":371498,"vw":35.490882},{"c":35.59,"h":35.6,"l":35.47,"n":1365,"o":35.515,"t":"2026-10-14T16:00:00Z","v":396330,"vw":35.560004},{"c":35.57,"h":35.605,"l":35.535,"n":1140,"o":35.58,"t":"2026-10-14T16:05:00Z","v":281039,"vw":35.57381},{"c":35.823,"h":35.835,"l":35.575,"n":3028,"o":35.58,"t":"2026-10-14T16:10:00Z","v":852748,"vw":35.738142},{"c":35.7427,"h":35.85,"l":35.7404,"n":1680,"o":35.8201,"t":"2026-10-14T16:15:00Z","v":652604,"vw":35.815027},{"c":35.8871,"h":35.9,"l":35.745,"n":1725,"o":35.75,"t":"2026-10-14T16:20:00Z","v":449940,"vw":35.825465},{"c":35.845,"h":35.89,"l":35.8226,"n":1347,"o":35.89,"t":"2026-10-14T16:25:00Z","v":480987,"vw":35.854178},{"c":35.805,"h":35.96,"l":35.8,"n":2138,"o":35.85,"t":"2026-10-14T16:30:00Z","v":532345,"vw":35.88111},{"c":35.74,"h":35.82,"l":35.705,"n":1611,"o":35.805,"t":"2026-10-14T16:35:00Z","v":406626,"vw":35.769576},{"c":35.6605,"h":35.745,"l":35.625,"n":1365,"o":35.735,"t":"2026-10-14T16:40:00Z","v":453834,"vw":35.668345},{"c":35.66,"h":35.69,"l":35.64,"n":780,"o":35.6695,"t":"2026-10-14T16:45:00Z","v":182093,"vw":35.6625},{"c":35.755,"h":35.7701,"l":35.67,"n":853,"o":35.675,"t":"2026-10-14T16:50:00Z","v":259610,"vw":35.719462},{"c":35.6301,"h":35.77,"l":35.63,"n":836,"o":35.755,"t":"2026-10-14T16:55:00Z","v":286004,"vw":35.693121},{"c":35.735,"h":35.75,"l":35.58,"n":1085,"o":35.635,"t":"2026-10-14T17:00:00Z","v":449449,"vw":35.639908},{"c":35.75,"h":35.8112,"l":35.7294,"n":884,"o":35.735,"t":"2026-10-14T17:05:00Z","v":263902,"vw":35.769616},{"c":35.8,"h":35.8,"l":35.74,"n":626,"o":35.74,"t":"2026-10-14T17:10:00Z","v":187832,"vw":35.780248},{"c":35.805,"h":35.8577,"l":35.7932,"n":990,"o":35.8,"t":"2026-10-14T17:15:00Z","v":379246,"vw":35.823565},{"c":35.855,"h":35.89,"l":35.795,"n":1138,"o":35.805,"t":"2026-10-14T17:20:00Z","v":330854,"vw":35.851796},{"c":36.01,"h":36.05,"l":35.844,"n":3359,"o":35.85,"t":"2026-10-14T17:25:00Z","v":1372995,"vw":36.012042},{"c":35.93,"h":36.0399,"l":35.92,"n":1347,"o":36.015,"t":"2026-10-14T17:30:00Z","v":559293,"vw":35.98159},{"c":36.0299,"h":36.04,"l":35.9223,"n":1134,"o":35.925,"t":"2026-10-14T17:35:00Z","v":520786,"vw":35.976934},{"c":36.04,"h":36.09,"l":36.01,"n":1266,"o":36.04,"t":"2026-10-14T17:40:00Z","v":356289,"vw":36.049761},{"c":36.02,"h":36.0699,"l":35.97,"n":1103,"o":36.045,"t":"2026-10-14T17:45:00Z","v":355691,"vw":36.022965},{"c":36.1126,"h":36.15,"l":36.0424,"n":1483,"o":36.05,"t":"2026-10-14T17:50:00Z","v":458602,"vw":36.115559},{"c":36.1325,"h":36.17,"l":36.095,"n":1109,"o":36.1177,"t":"2026-10-14T17:55:00Z","v":308901,"vw":36.133974},{"c":36.12,"h":36.26,"l":36.0528,"n":2156,"o":36.13,"t":"2026-10-14T18:00:00Z","v":732894,"vw":36.154034},{"c":36.14,"h":36.14,"l":36.03,"n":1316,"o":36.115,"t":"2026-10-14T18:05:00Z","v":390221,"vw":36.079791},{"c":35.985,"h":36.1672,"l":35.95,"n":1436,"o":36.14,"t":"2026-10-14T18:10:00Z","v":497637,"vw":36.04004},{"c":36.01,"h":36.05,"l":35.96,"n":839,"o":35.99,"t":"2026-10-14T18:15:00Z","v":221866,"vw":36.003688},{"c":36.0574,"h":36.09,"l":35.9822,"n":791,"o":36.015,"t":"2026-10-14T18:20:00Z","v":206495,"vw":36.02262},{"c":36.03,"h":36.11,"l":36.03,"n":996,"o":36.055,"t":"2026-10-14T18:25:00Z","v":289121,"vw":36.067424},{"c":36.115,"h":36.14,"l":36.045,"n":842,"o":36.045,"t":"2026-10-14T18:30:00Z","v":216645,"vw":36.102558},{"c":36.155,"h":36.17,"l":36.09,"n":787,"o":36.1105,"t":"2026-10-14T18:35:00Z","v":277152,"vw":36.133052},{"c":36.19,"h":36.2199,"l":36.143,"n":1172,"o":36.155,"t":"2026-10-14T18:40:00Z","v":280969,"vw":36.180809},{"c":36.115,"h":36.216,"l":36.1001,"n":1097,"o":36.2,"t":"2026-10-14T18:45:00Z","v":389023,"vw":36.151556},{"c":36.09,"h":36.185,"l":36.06,"n":1344,"o":36.115,"t":"2026-10-14T18:50:00Z","v":484006,"vw":36.108056},{"c":36.175,"h":36.18,"l":36.075,"n":917,"o":36.085,"t":"2026-10-14T18:55:00Z","v":265936,"vw":36.118659},{"c":36.2825,"h":36.315,"l":36.18,"n":2052,"o":36.18,"t":"2026-10-14T19:00:00Z","v":767277,"vw":36.258915},{"c":36.255,"h":36.3471,"l":36.245,"n":1244,"o":36.285,"t":"2026-10-14T19:05:00Z","v":338368,"vw":36.295469},{"c":36.1929,"h":36.26,"l":36.175,"n":1155,"o":36.25,"t":"2026-10-14T19:10:00Z","v":424809,"vw":36.218439},{"c":36.0403,"h":36.2599,"l":36.04,"n":1699,"o":36.2,"t":"2026-10-14T19:15:00Z","v":692814,"vw":36.173306},{"c":35.9932,"h":36.07,"l":35.97,"n":1769,"o":36.04,"t":"2026-10-14T19:20:00Z","v":667249,"vw":36.018974},{"c":35.9871,"h":36.04,"l":35.97,"n":2257,"o":35.995,"t":"2026-10-14T19:25:00Z","v":546725,"vw":36.000347},{"c":35.845,"h":36.02,"l":35.84,"n":1951,"o":35.975,"t":"2026-10-14T19:30:00Z","v":848150,"vw":35.930571},{"c":36.064,"h":36.079,"l":35.84,"n":1932,"o":35.84,"t":"2026-10-14T19:35:00Z","v":807895,"vw":35.946997},{"c":36.01,"h":36.06,"l":35.97,"n":1235,"o":36.06,"t":"2026-10-14T19:40:00Z","v":511355,"vw":36.008551},{"c":36.0201,"h":36.1299,"l":36.01,"n":1297,"o":36.01,"t":"2026-10-14T19:45:00Z","v":458230,"vw":36.07502},{"c":35.995,"h":36.035,"l":35.93,"n":4806,"o":36.03,"t":"2026-10-14T19:50:00Z","v":1181434,"vw":35.983879},{"c":36.005,"h":36.12,"l":35.975,"n":2879,"o":36,"t":"2026-10-14T19:55:00Z","v":1430951,"vw":36.053239},{"c":36.0385,"h":36.0385,"l":35.9003,"n":369,"o":36,"t":"2026-10-14T20:00:00Z","v":180101,"vw":35.984106},{"c":36.09,"h":36.1,"l":36.05,"n":293,"o":36.05,"t":"2026-10-14T20:05:00Z","v":79186,"vw":36.084737},{"c":36.1601,"h":36.1601,"l":36.0803,"n":258,"o":36.0815,"t":"2026-10-14T20:10:00Z","v":52611,"vw":36.127625},{"c":36.15,"h":36.18,"l":36.141,"n":199,"o":36.16,"t":"2026-10-14T20:15:00Z","v":57248,"vw":36.155436},{"c":36.141,"h":36.1615,"l":36.11,"n":163,"o":36.16,"t":"2026-10-14T20:20:00Z","v":79866,"vw":36.127441},{"c":36.1307,"h":36.17,"l":36.13,"n":113,"o":36.15,"t":"2026-10-14T20:25:00Z","v":62936,"vw":36.147964},{"c":36.12,"h":36.17,"l":36.12,"n":117,"o":36.131,"t":"2026-10-14T20:30:00Z","v":36399,"vw":36.137574},{"c":36.14,"h":36.1498,"l":36.12,"n":77,"o":36.12,"t":"2026-10-14T20:35:00Z","v":21746,"vw":36.132919},{"c":36.1503,"h":36.16,"l":36.1306,"n":160,"o":36.16,"t":"2026-10-14T20:40:00Z","v":32666,"vw":36.152019},{"c":36.1886,"h":36.21,"l":36.15,"n":190,"o":36.16,"t":"2026-10-14T20:45:00Z","v":31143,"vw":36.191623},{"c":36.1616,"h":36.19,"l":36.1516,"n":105,"o":36.1884,"t":"2026-10-14T20:50:00Z","v":26771,"vw":36.171031},{"c":36.16,"h":36.19,"l":36.16,"n":173,"o":36.17,"t":"2026-10-14T20:55:00Z","v":186854,"vw":36.185797},{"c":36.15,"h":36.17,"l":36.14,"n":74,"o":36.15,"t":"2026-10-14T21:00:00Z","v":30533,"vw":36.150011},{"c":36.152,"h":36.17,"l":36.1503,"n":61,"o":36.17,"t":"2026-10-14T21:05:00Z","v":9797,"vw":36.161043},{"c":36.1585,"h":36.16,"l":36.14,"n":63,"o":36.15,"t":"2026-10-14T21:10:00Z","v":15807,"vw":36.151544},{"c":36.1962,"h":36.1979,"l":36.15,"n":86,"o":36.16,"t":"2026-10-14T21:15:00Z","v":12179,"vw":36.169962},{"c":36.18,"h":36.2,"l":36.18,"n":40,"o":36.19,"t":"2026-10-14T21:20:00Z","v":7796,"vw":36.193564},{"c":36.1785,"h":36.19,"l":36.17,"n":45,"o":36.1869,"t":"2026-10-14T21:25:00Z","v":11207,"vw":36.180011},{"c":36.19,"h":36.2,"l":36.17,"n":58,"o":36.17,"t":"2026-10-14T21:30:00Z","v":8340,"vw":36.182705},{"c":36.1993,"h":36.2,"l":36.19,"n":47,"o":36.195,"t":"2026-10-14T21:35:00Z","v":7132,"vw":36.19801},{"c":36.21,"h":36.21,"l":36.18,"n":91,"o":36.192,"t":"2026-10-14T21:40:00Z","v":13005,"vw":36.198588},{"c":36.22,"h":36.22,"l":36.2031,"n":61,"o":36.2031,"t":"2026-10-14T21:45:00Z","v":10476,"vw":36.215492},{"c":36.2306,"h":36.26,"l":36.215,"n":118,"o":36.215,"t":"2026-10-14T21:50:00Z","v":24451,"vw":36.23529},{"c":36.1804,"h":36.24,"l":36.1804,"n":76,"o":36.24,"t":"2026-10-14T21:55:00Z","v":20864,"vw":36.211188},{"c":36.15,"h":36.2098,"l":36.11,"n":232,"o":36.17,"t":"2026-10-14T22:00:00Z","v":85777,"vw":36.15012},{"c":36.35,"h":36.35,"l":36.164,"n":227,"o":36.17,"t":"2026-10-14T22:05:00Z","v":46674,"vw":36.26129},{"c":36.3303,"h":36.439,"l":36.29,"n":424,"o":36.35,"t":"2026-10-14T22:10:00Z","v":77522,"vw":36.382241},{"c":36.4895,"h":36.52,"l":36.285,"n":526,"o":36.33,"t":"2026-10-14T22:15:00Z","v":130459,"vw":36.440522},{"c":36.53,"h":36.5398,"l":36.4602,"n":390,"o":36.49,"t":"2026-10-14T22:20:00Z","v":123070,"vw":36.511721},{"c":36.49,"h":36.575,"l":36.4018,"n":379,"o":36.54,"t":"2026-10-14T22:25:00Z","v":97657,"vw":36.484402},{"c":36.6385,"h":36.64,"l":36.4901,"n":486,"o":36.4901,"t":"2026-10-14T22:30:00Z","v":89306,"vw":36.595616},{"c":36.67,"h":36.67,"l":36.62,"n":358,"o":36.63,"t":"2026-10-14T22:35:00Z","v":81515,"vw":36.647117},{"c":36.71,"h":36.7715,"l":36.64,"n":503,"o":36.67,"t":"2026-10-14T22:40:00Z","v":85027,"vw":36.717552},{"c":36.6,"h":36.7915,"l":36.6,"n":328,"o":36.72,"t":"2026-10-14T22:45:00Z","v":119155,"vw":36.66312},{"c":36.64,"h":36.6595,"l":36.53,"n":278,"o":36.6015,"t":"2026-10-14T22:50:00Z","v":90262,"vw":36.582081},{"c":36.69,"h":36.7,"l":36.63,"n":187,"o":36.6301,"t":"2026-10-14T22:55:00Z","v":44849,"vw":36.676334},{"c":36.57,"h":36.69,"l":36.57,"n":252,"o":36.69,"t":"2026-10-14T23:00:00Z","v":93069,"vw":36.623221},{"c":36.7015,"h":36.73,"l":36.56,"n":350,"o":36.57,"t":"2026-10-14T23:05:00Z","v":57434,"vw":36.622532},{"c":36.7331,"h":36.78,"l":36.71,"n":237,"o":36.72,"t":"2026-10-14T23:10:00Z","v":53409,"vw":36.74601},{"c":36.81,"h":36.8499,"l":36.74,"n":360,"o":36.75,"t":"2026-10-14T23:15:00Z","v":64830,"vw":36.805285},{"c":36.7606,"h":36.85,"l":36.7606,"n":223,"o":36.8018,"t":"2026-10-14T23:20:00Z","v":80337,"vw":36.81441},{"c":36.83,"h":36.84,"l":36.74,"n":218,"o":36.76,"t":"2026-10-14T23:25:00Z","v":97094,"vw":36.79415},{"c":36.8492,"h":36.94,"l":36.813,"n":383,"o":36.84,"t":"2026-10-14T23:30:00Z","v":84759,"vw":36.8628},{"c":36.9014,"h":36.93,"l":36.8315,"n":210,"o":36.8399,"t":"2026-10-14T23:35:00Z","v":35101,"vw":36.865691},{"c":36.9115,"h":36.95,"l":36.8698,"n":259,"o":36.8999,"t":"2026-10-14T23:40:00Z","v":58514,"vw":36.906696},{"c":36.97,"h":37.01,"l":36.88,"n":579,"o":36.929,"t":"2026-10-14T23:45:00Z","v":124049,"vw":36.958925},{"c":37.0797,"h":37.1,"l":36.9314,"n":489,"o":36.98,"t":"2026-10-14T23:50:00Z","v":124274,"vw":37.047096},{"c":37,"h":37.09,"l":36.9601,"n":414,"o":37.08,"t":"2026-10-14T23:55:00Z","v":85694,"vw":37.013697},{"c":37.38,"h":37.53,"l":36.75,"n":5790,"o":37.2,"t":"2026-10-15T08:00:00Z","v":1509662,"vw":37.166539},{"c":37.42,"h":37.45,"l":36.83,"n":427,"o":37.37,"t":"2026-10-15T08:05:00Z","v":132073,"vw":37.353423},{"c":37.34,"h":37.47,"l":37.34,"n":232,"o":37.43,"t":"2026-10-15T08:10:00Z","v":60862,"vw":37.404618},{"c":37.49,"h":37.53,"l":37.36,"n":311,"o":37.36,"t":"2026-10-15T08:15:00Z","v":62147,"vw":37.472871},{"c":37.39,"h":37.5,"l":37.39,"n":197,"o":37.5,"t":"2026-10-15T08:20:00Z","v":47055,"vw":37.453577},{"c":37.35,"h":37.4,"l":37.29,"n":353,"o":37.39,"t":"2026-10-15T08:25:00Z","v":216695,"vw":37.339435},{"c":37.3,"h":37.37,"l":37.25,"n":160,"o":37.36,"t":"2026-10-15T08:30:00Z","v":40529,"vw":37.315917},{"c":37.29,"h":37.33,"l":37.23,"n":137,"o":37.31,"t":"2026-10-15T08:35:00Z","v":34257,"vw":37.277259},{"c":37.29,"h":37.33,"l":37.29,"n":96,"o":37.29,"t":"2026-10-15T08:40:00Z","v":19647,"vw":37.308233},{"c":37.15,"h":37.29,"l":37.15,"n":107,"o":37.29,"t":"2026-10-15T08:45:00Z","v":24421,"vw":37.208235},{"c":37.1199,"h":37.1701,"l":37.1199,"n":215,"o":37.15,"t":"2026-10-15T08:50:00Z","v":82117,"vw":37.149524},{"c":37.15,"h":37.17,"l":37.1,"n":154,"o":37.11,"t":"2026-10-15T08:55:00Z","v":38740,"vw":37.138907},{"c":37.15,"h":37.21,"l":37.1,"n":238,"o":37.16,"t":"2026-10-15T09:00:00Z","v":77544,"vw":37.155078},{"c":37.0701,"h":37.19,"l":37.0701,"n":87,"o":37.17,"t":"2026-10-15T09:05:00Z","v":21866,"vw":37.138788},{"c":37.02,"h":37.08,"l":37.01,"n":268,"o":37.08,"t":"2026-10-15T09:10:00Z","v":149946,"vw":37.024708},{"c":37.11,"h":37.13,"l":37.02,"n":111,"o":37.02,"t":"2026-10-15T09:15:00Z","v":34619,"vw":37.075853},{"c":37.17,"h":37.18,"l":37.12,"n":81,"o":37.12,"t":"2026-10-15T09:20:00Z","v":28286,"vw":37.136204},{"c":37.19,"h":37.2,"l":37.15,"n":63,"o":37.16,"t":"2026-10-15T09:25:00Z","v":18027,"vw":37.172069},{"c":37.18,"h":37.26,"l":37.18,"n":201,"o":37.23,"t":"2026-10-15T09:30:00Z","v":74534,"vw":37.229368},{"c":37.22,"h":37.23,"l":37.1503,"n":75,"o":37.19,"t":"2026-10-15T09:35:00Z","v":17630,"vw":37.195123},{"c":37.2,"h":37.2,"l":37.15,"n":39,"o":37.2,"t":"2026-10-15T09:40:00Z","v":4314,"vw":37.186316},{"c":37.23,"h":37.25,"l":37.17,"n":42,"o":37.19,"t":"2026-10-15T09:45:00Z","v":5464,"vw":37.213641},{"c":37.18,"h":37.23,"l":37.15,"n":68,"o":37.23,"t":"2026-10-15T09:50:00Z","v":11519,"vw":37.177241},{"c":37.2,"h":37.21,"l":37.15,"n":50,"o":37.21,"t":"2026-10-15T09:55:00Z","v":8829,"vw":37.178817},{"c":37.27,"h":37.28,"l":37.19,"n":59,"o":37.19,"t":"2026-10-15T10:00:00Z","v":14369,"vw":37.258839},{"c":37.25,"h":37.29,"l":37.2319,"n":84,"o":37.2562,"t":"2026-10-15T10:05:00Z","v":21117,"vw":37.26176},{"c":37.18,"h":37.24,"l":37.15,"n":74,"o":37.24,"t":"2026-10-15T10:10:00Z","v":20625,"vw":37.177273},{"c":37.19,"h":37.21,"l":37.13,"n":87,"o":37.2,"t":"2026-10-15T10:15:00Z","v":22950,"vw":37.159537},{"c":37.23,"h":37.24,"l":37.19,"n":77,"o":37.21,"t":"2026-10-15T10:20:00Z","v":68887,"vw":37.214251},{"c":37.25,"h":37.25,"l":37.21,"n":90,"o":37.2301,"t":"2026-10-15T10:25:00Z","v":16416,"vw":37.232244},{"c":37.28,"h":37.28,"l":37.22,"n":77,"o":37.24,"t":"2026-10-15T10:30:00Z","v":11909,"vw":37.244156},{"c":37.27,"h":37.31,"l":37.25,"n":80,"o":37.28,"t":"2026-10-15T10:35:00Z","v":16164,"vw":37.276378},{"c":37.34,"h":37.34,"l":37.25,"n":79,"o":37.25,"t":"2026-10-15T10:40:00Z","v":27169,"vw":37.290509},{"c":37.36,"h":37.36,"l":37.31,"n":105,"o":37.3399,"t":"2026-10-15T10:45:00Z","v":18351,"vw":37.340331},{"c":37.35,"h":37.41,"l":37.35,"n":181,"o":37.37,"t":"2026-10-15T10:50:00Z","v":47563,"vw":37.367532},{"c":37.35,"h":37.39,"l":37.33,"n":103,"o":37.35,"t":"2026-10-15T10:55:00Z","v":19394,"vw":37.356315},{"c":37.4608,"h":37.48,"l":37.36,"n":631,"o":37.361,"t":"2026-10-15T11:00:00Z","v":207014,"vw":37.398832},{"c":37.4,"h":37.54,"l":37.4,"n":517,"o":37.46,"t":"2026-10-15T11:05:00Z","v":126762,"vw":37.485707},{"c":37.36,"h":37.43,"l":37.32,"n":298,"o":37.4,"t":"2026-10-15T11:10:00Z","v":62722,"vw":37.364646},{"c":37.32,"h":37.37,"l":37.2809,"n":203,"o":37.36,"t":"2026-10-15T11:15:00Z","v":49878,"vw":37.319244},{"c":37.32,"h":37.34,"l":37.2999,"n":169,"o":37.3301,"t":"2026-10-15T11:20:00Z","v":55626,"vw":37.314076},{"c":37.2315,"h":37.34,"l":37.23,"n":207,"o":37.33,"t":"2026-10-15T11:25:00Z","v":54525,"vw":37.28261},{"c":37.1609,"h":37.3,"l":37.15,"n":325,"o":37.23,"t":"2026-10-15T11:30:00Z","v":111561,"vw":37.182548},{"c":37.1,"h":37.23,"l":37.09,"n":340,"o":37.19,"t":"2026-10-15T11:35:00Z","v":78211,"vw":37.144004},{"c":37.13,"h":37.17,"l":37.07,"n":297,"o":37.09,"t":"2026-10-15T11:40:00Z","v":140274,"vw":37.122381},{"c":37.14,"h":37.161,"l":37.1,"n":169,"o":37.13,"t":"2026-10-15T11:45:00Z","v":42155,"vw":37.122247},{"c":37.18,"h":37.2,"l":37.13,"n":241,"o":37.13,"t":"2026-10-15T11:50:00Z","v":64717,"vw":37.17685},{"c":37.31,"h":37.32,"l":37.18,"n":254,"o":37.18,"t":"2026-10-15T11:55:00Z","v":45731,"vw":37.243788},{"c":37.3102,"h":37.3585,"l":37.3,"n":235,"o":37.31,"t":"2026-10-15T12:00:00Z","v":50798,"vw":37.330139},{"c":37.33,"h":37.34,"l":37.2885,"n":790,"o":37.32,"t":"2026-10-15T12:05:00Z","v":664683,"vw":37.311795},{"c":37.33,"h":37.39,"l":37.32,"n":258,"o":37.35,"t":"2026-10-15T12:10:00Z","v":49428,"vw":37.355466},{"c":37.28,"h":37.3601,"l":37.25,"n":227,"o":37.3215,"t":"2026-10-15T12:15:00Z","v":80410,"vw":37.315792},{"c":37.12,"h":37.34,"l":37.12,"n":461,"o":37.29,"t":"2026-10-15T12:20:00Z","v":130042,"vw":37.277304},{"c":37.2082,"h":37.2785,"l":37.09,"n":441,"o":37.12,"t":"2026-10-15T12:25:00Z","v":136770,"vw":37.208815},{"c":37.34,"h":37.67,"l":37.21,"n":2567,"o":37.24,"t":"2026-10-15T12:30:00Z","v":856999,"vw":37.519584},{"c":37.22,"h":37.45,"l":37.2,"n":894,"o":37.33,"t":"2026-10-15T12:35:00Z","v":223891,"vw":37.346867},{"c":37.32,"h":37.35,"l":37.21,"n":707,"o":37.2115,"t":"2026-10-15T12:40:00Z","v":237696,"vw":37.253182},{"c":37.36,"h":37.38,"l":37.2185,"n":417,"o":37.32,"t":"2026-10-15T12:45:00Z","v":107378,"vw":37.263412},{"c":37.38,"h":37.42,"l":37.26,"n":597,"o":37.37,"t":"2026-10-15T12:50:00Z","v":211469,"vw":37.346476},{"c":37.3885,"h":37.4215,"l":37.31,"n":269,"o":37.38,"t":"2026-10-15T12:55:00Z","v":52639,"vw":37.389889},{"c":37.3685,"h":37.41,"l":37.29,"n":680,"o":37.4,"t":"2026-10-15T13:00:00Z","v":306638,"vw":37.333936},{"c":37.39,"h":37.41,"l":37.3,"n":295,"o":37.37,"t":"2026-10-15T13:05:00Z","v":53583,"vw":37.349836},{"c":37.35,"h":37.46,"l":37.35,"n":475,"o":37.39,"t":"2026-10-15T13:10:00Z","v":173143,"vw":37.390174},{"c":37.4,"h":37.42,"l":37.329,"n":367,"o":37.35,"t":"2026-10-15T13:15:00Z","v":67832,"vw":37.375823},{"c":37.44,"h":37.45,"l":37.38,"n":291,"o":37.4,"t":"2026-10-15T13:20:00Z","v":116545,"vw":37.412309},{"c":37.55,"h":37.59,"l":37.44,"n":873,"o":37.44,"t":"2026-10-15T13:25:00Z","v":214114,"vw":37.49653},{"c":37.655,"h":37.7888,"l":37.43,"n":8334,"o":37.569,"t":"2026-10-15T13:30:00Z","v":2576701,"vw":37.60986},{"c":37.275,"h":37.776,"l":37.2508,"n":6973,"o":37.66,"t":"2026-10-15T13:35:00Z","v":2275423,"vw":37.588979},{"c":37.3,"h":37.465,"l":37.21,"n":5177,"o":37.2708,"t":"2026-10-15T13:40:00Z","v":1642577,"vw":37.320503},{"c":37.545,"h":37.6,"l":37.17,"n":5353,"o":37.31,"t":"2026-10-15T13:45:00Z","v":1764245,"vw":37.429418},{"c":37.955,"h":37.96,"l":37.475,"n":4729,"o":37.545,"t":"2026-10-15T13:50:00Z","v":1270023,"vw":37.744755},{"c":37.78,"h":38.0199,"l":37.76,"n":4896,"o":37.9599,"t":"2026-10-15T13:55:00Z","v":1561164,"vw":37.925102},{"c":37.42,"h":37.8,"l":37.36,"n":4732,"o":37.785,"t":"2026-10-15T14:00:00Z","v":1368831,"vw":37.53987},{"c":37.2983,"h":37.465,"l":37.285,"n":3585,"o":37.43,"t":"2026-10-15T14:05:00Z","v":1127454,"vw":37.377099},{"c":37.415,"h":37.435,"l":37.13,"n":4158,"o":37.3,"t":"2026-10-15T14:10:00Z","v":1188451,"vw":37.258673},{"c":37.2851,"h":37.485,"l":37.27,"n":2103,"o":37.42,"t":"2026-10-15T14:15:00Z","v":571848,"vw":37.386966},{"c":37.305,"h":37.4099,"l":37.1912,"n":2195,"o":37.29,"t":"2026-10-15T14:20:00Z","v":630989,"vw":37.277606},{"c":37.33,"h":37.378,"l":37.24,"n":1456,"o":37.3123,"t":"2026-10-15T14:25:00Z","v":368413,"vw":37.293185},{"c":37.3,"h":37.4608,"l":37.22,"n":1788,"o":37.335,"t":"2026-10-15T14:30:00Z","v":543356,"vw":37.344297},{"c":37.1813,"h":37.5099,"l":37.18,"n":1924,"o":37.2799,"t":"2026-10-15T14:35:00Z","v":542840,"vw":37.374208},{"c":36.97,"h":37.23,"l":36.91,"n":3270,"o":37.18,"t":"2026-10-15T14:40:00Z","v":1016640,"vw":37.040487},{"c":37,"h":37.0174,"l":36.8801,"n":2324,"o":36.9704,"t":"2026-10-15T14:45:00Z","v":837710,"vw":36.961923},{"c":36.96,"h":37.095,"l":36.9301,"n":1768,"o":37,"t":"2026-10-15T14:50:00Z","v":596514,"vw":37.017776},{"c":36.7673,"h":36.9899,"l":36.74,"n":2378,"o":36.9525,"t":"2026-10-15T14:55:00Z","v":695373,"vw":36.857851},{"c":36.655,"h":36.92,"l":36.65,"n":2161,"o":36.77,"t":"2026-10-15T15:00:00Z","v":765676,"vw":36.804909},{"c":36.665,"h":36.848,"l":36.6201,"n":2713,"o":36.66,"t":"2026-10-15T15:05:00Z","v":1081341,"vw":36.741384},{"c":36.555,"h":36.725,"l":36.53,"n":2107,"o":36.66,"t":"2026-10-15T15:10:00Z","v":864239,"vw":36.618368},{"c":36.5405,"h":36.61,"l":36.43,"n":2522,"o":36.555,"t":"2026-10-15T15:15:00Z","v":874037,"vw":36.524968},{"c":36.5721,"h":36.6674,"l":36.5301,"n":1717,"o":36.54,"t":"2026-10-15T15:20:00Z","v":584044,"vw":36.590871},{"c":36.66,"h":36.71,"l":36.5701,"n":1557,"o":36.5701,"t":"2026-10-15T15:25:00Z","v":552108,"vw":36.655731},{"c":36.77,"h":36.83,"l":36.6306,"n":1832,"o":36.65,"t":"2026-10-15T15:30:00Z","v":540478,"vw":36.759599},{"c":36.7226,"h":36.81,"l":36.65,"n":1234,"o":36.7715,"t":"2026-10-15T15:35:00Z","v":449469,"vw":36.713273},{"c":36.775,"h":36.8173,"l":36.66,"n":1121,"o":36.72,"t":"2026-10-15T15:40:00Z","v":374442,"vw":36.73143},{"c":36.69,"h":36.8399,"l":36.675,"n":1093,"o":36.775,"t":"2026-10-15T15:45:00Z","v":364215,"vw":36.775659},{"c":36.765,"h":36.79,"l":36.645,"n":920,"o":36.705,"t":"2026-10-15T15:50:00Z","v":274616,"vw":36.698408},{"c":36.6051,"h":36.84,"l":36.585,"n":1319,"o":36.77,"t":"2026-10-15T15:55:00Z","v":438330,"vw":36.697462},{"c":36.6974,"h":36.7101,"l":36.52,"n":1599,"o":36.605,"t":"2026-10-15T16:00:00Z","v":489447,"vw":36.589284},{"c":36.66,"h":36.705,"l":36.59,"n":984,"o":36.695,"t":"2026-10-15T16:05:00Z","v":300901,"vw":36.652851},{"c":36.75,"h":36.7699,"l":36.65,"n":925,"o":36.65,"t":"2026-10-15T16:10:00Z","v":295345,"vw":36.70353},{"c":36.775,"h":36.8,"l":36.73,"n":928,"o":36.756,"t":"2026-10-15T16:15:00Z","v":409448,"vw":36.763558},{"c":36.8799,"h":36.8799,"l":36.7724,"n":887,"o":36.8,"t":"2026-10-15T16:20:00Z","v":329961,"vw":36.816267},{"c":36.9299,"h":36.95,"l":36.865,"n":1114,"o":36.8726,"t":"2026-10-15T16:25:00Z","v":452538,"vw":36.916979},{"c":36.8456,"h":36.9799,"l":36.84,"n":1199,"o":36.92,"t":"2026-10-15T16:30:00Z","v":363492,"vw":36.912013},{"c":36.845,"h":36.8595,"l":36.68,"n":1189,"o":36.855,"t":"2026-10-15T16:35:00Z","v":412690,"vw":36.773726},{"c":36.745,"h":36.885,"l":36.7428,"n":642,"o":36.8373,"t":"2026-10-15T16:40:00Z","v":221217,"vw":36.829837},{"c":36.81,"h":36.82,"l":36.7001,"n":665,"o":36.74,"t":"2026-10-15T16:45:00Z","v":264484,"vw":36.745974},{"c":36.855,"h":36.935,"l":36.8299,"n":830,"o":36.8299,"t":"2026-10-15T16:50:00Z","v":280405,"vw":36.89089},{"c":36.84,"h":36.885,"l":36.84,"n":125,"o":36.855,"t":"2026-10-15T16:55:00Z","v":34998,"vw":36.863711},{"c":36.78,"h":36.795,"l":36.69,"n":544,"o":36.7229,"t":"2026-10-15T18:10:00Z","v":184963,"vw":36.757735},{"c":36.7627,"h":36.8,"l":36.7301,"n":667,"o":36.7899,"t":"2026-10-15T18:15:00Z","v":249406,"vw":36.765646},{"c":36.805,"h":36.8399,"l":36.7601,"n":954,"o":36.7601,"t":"2026-10-15T18:20:00Z","v":643751,"vw":36.808277},{"c":36.765,"h":36.86,"l":36.76,"n":653,"o":36.805,"t":"2026-10-15T18:25:00Z","v":269049,"vw":36.79824},{"c":36.735,"h":36.775,"l":36.712,"n":651,"o":36.766,"t":"2026-10-15T18:30:00Z","v":277702,"vw":36.747027},{"c":36.7293,"h":36.735,"l":36.675,"n":613,"o":36.735,"t":"2026-10-15T18:35:00Z","v":260443,"vw":36.702708},{"c":36.72,"h":36.7999,"l":36.7,"n":636,"o":36.728,"t":"2026-10-15T18:40:00Z","v":280961,"vw":36.738141},{"c":36.6778,"h":36.72,"l":36.66,"n":406,"o":36.715,"t":"2026-10-15T18:45:00Z","v":147333,"vw":36.688544},{"c":36.6001,"h":36.69,"l":36.6,"n":545,"o":36.68,"t":"2026-10-15T18:50:00Z","v":374195,"vw":36.639451},{"c":36.525,"h":36.635,"l":36.5125,"n":990,"o":36.6,"t":"2026-10-15T18:55:00Z","v":574358,"vw":36.566748},{"c":36.3899,"h":36.53,"l":36.38,"n":1424,"o":36.52,"t":"2026-10-15T19:00:00Z","v":805822,"vw":36.437673},{"c":36.32,"h":36.41,"l":36.31,"n":1026,"o":36.3899,"t":"2026-10-15T19:05:00Z","v":374334,"vw":36.351408},{"c":36.195,"h":36.3263,"l":36.1701,"n":1523,"o":36.3105,"t":"2026-10-15T19:10:00Z","v":790176,"vw":36.239751},{"c":36.07,"h":36.19,"l":36.04,"n":1916,"o":36.1899,"t":"2026-10-15T19:15:00Z","v":828695,"vw":36.107643},{"c":36.06,"h":36.12,"l":36.03,"n":1478,"o":36.08,"t":"2026-10-15T19:20:00Z","v":600449,"vw":36.073568},{"c":36.155,"h":36.16,"l":36,"n":1890,"o":36.055,"t":"2026-10-15T19:25:00Z","v":863850,"vw":36.078135},{"c":36.1527,"h":36.21,"l":36.1028,"n":1845,"o":36.16,"t":"2026-10-15T19:30:00Z","v":609672,"vw":36.16285},{"c":36.0595,"h":36.18,"l":36.02,"n":1135,"o":36.16,"t":"2026-10-15T19:35:00Z","v":348914,"vw":36.076551},{"c":36.05,"h":36.0983,"l":36.0077,"n":1256,"o":36.07,"t":"2026-10-15T19:40:00Z","v":389045,"vw":36.044442},{"c":35.9993,"h":36.07,"l":35.941,"n":1772,"o":36.06,"t":"2026-10-15T19:45:00Z","v":620624,"vw":35.990395},{"c":36.07,"h":36.205,"l":36,"n":4422,"o":36.01,"t":"2026-10-15T19:50:00Z","v":1319996,"vw":36.117776},{"c":36.135,"h":36.21,"l":36.0401,"n":2771,"o":36.075,"t":"2026-10-15T19:55:00Z","v":1819581,"vw":36.105754},{"c":36.16,"h":36.17,"l":36.0915,"n":329,"o":36.13,"t":"2026-10-15T20:00:00Z","v":177139,"vw":36.138136},{"c":36.21,"h":36.2177,"l":36.17,"n":251,"o":36.17,"t":"2026-10-15T20:05:00Z","v":57743,"vw":36.1894},{"c":36.2016,"h":36.23,"l":36.1903,"n":209,"o":36.2104,"t":"2026-10-15T20:10:00Z","v":36505,"vw":36.212746},{"c":36.24,"h":36.24,"l":36.18,"n":129,"o":36.19,"t":"2026-10-15T20:15:00Z","v":22515,"vw":36.213952},{"c":36.212,"h":36.26,"l":36.21,"n":115,"o":36.24,"t":"2026-10-15T20:20:00Z","v":22777,"vw":36.241725},{"c":36.24,"h":36.24,"l":36.21,"n":97,"o":36.21,"t":"2026-10-15T20:25:00Z","v":43751,"vw":36.231027},{"c":36.1916,"h":36.25,"l":36.19,"n":95,"o":36.24,"t":"2026-10-15T20:30:00Z","v":63645,"vw":36.213252},{"c":36.17,"h":36.19,"l":36.17,"n":66,"o":36.18,"t":"2026-10-15T20:35:00Z","v":7368,"vw":36.177071},{"c":36.18,"h":36.19,"l":36.15,"n":63,"o":36.17,"t":"2026-10-15T20:40:00Z","v":18480,"vw":36.177553},{"c":36.18,"h":36.18,"l":36.16,"n":60,"o":36.1715,"t":"2026-10-15T20:45:00Z","v":14611,"vw":36.172554},{"c":36.17,"h":36.18,"l":36.16,"n":64,"o":36.1707,"t":"2026-10-15T20:50:00Z","v":13925,"vw":36.170161},{"c":36.35,"h":36.51,"l":36.1602,"n":565,"o":36.17,"t":"2026-10-15T20:55:00Z","v":134522,"vw":36.325682},{"c":36.6016,"h":36.66,"l":36.35,"n":723,"o":36.35,"t":"2026-10-15T21:00:00Z","v":198223,"vw":36.51579},{"c":36.476,"h":36.6099,"l":36.44,"n":131,"o":36.6,"t":"2026-10-15T21:05:00Z","v":30387,"vw":36.517764},{"c":36.44,"h":36.484,"l":36.38,"n":89,"o":36.48,"t":"2026-10-15T21:10:00Z","v":27720,"vw":36.419827},{"c":36.38,"h":36.454,"l":36.38,"n":96,"o":36.43,"t":"2026-10-15T21:15:00Z","v":15809,"vw":36.428448},{"c":36.3107,"h":36.384,"l":36.3107,"n":86,"o":36.38,"t":"2026-10-15T21:20:00Z","v":38934,"vw":36.337746},{"c":36.3301,"h":36.35,"l":36.3129,"n":49,"o":36.3129,"t":"2026-10-15T21:25:00Z","v":16266,"vw":36.329944},{"c":36.3299,"h":36.34,"l":36.3,"n":74,"o":36.33,"t":"2026-10-15T21:30:00Z","v":12462,"vw":36.329623},{"c":36.32,"h":36.33,"l":36.31,"n":44,"o":36.31,"t":"2026-10-15T21:35:00Z","v":7870,"vw":36.324738},{"c":36.28,"h":36.3285,"l":36.2722,"n":72,"o":36.3215,"t":"2026-10-15T21:40:00Z","v":15060,"vw":36.308908},{"c":36.24,"h":36.2991,"l":36.24,"n":61,"o":36.29,"t":"2026-10-15T21:45:00Z","v":30806,"vw":36.258773},{"c":36.26,"h":36.28,"l":36.2304,"n":52,"o":36.27,"t":"2026-10-15T21:50:00Z","v":21884,"vw":36.255569},{"c":36.28,"h":36.29,"l":36.26,"n":45,"o":36.27,"t":"2026-10-15T21:55:00Z","v":12114,"vw":36.274924},{"c":36.24,"h":36.32,"l":36.24,"n":94,"o":36.31,"t":"2026-10-15T22:00:00Z","v":17000,"vw":36.265697},{"c":36.22,"h":36.24,"l":36.2,"n":78,"o":36.24,"t":"2026-10-15T22:05:00Z","v":16899,"vw":36.215501},{"c":36.21,"h":36.24,"l":36.2,"n":60,"o":36.22,"t":"2026-10-15T22:10:00Z","v":16503,"vw":36.221882},{"c":36.23,"h":36.24,"l":36.205,"n":39,"o":36.2185,"t":"2026-10-15T22:15:00Z","v":5413,"vw":36.224261},{"c":36.2215,"h":36.2303,"l":36.22,"n":59,"o":36.23,"t":"2026-10-15T22:20:00Z","v":40423,"vw":36.227693},{"c":36.25,"h":36.26,"l":36.2299,"n":76,"o":36.23,"t":"2026-10-15T22:25:00Z","v":16377,"vw":36.241993},{"c":36.36,"h":36.375,"l":36.26,"n":143,"o":36.26,"t":"2026-10-15T22:30:00Z","v":28162,"vw":36.347595},{"c":36.325,"h":36.4,"l":36.325,"n":90,"o":36.3685,"t":"2026-10-15T22:35:00Z","v":18777,"vw":36.366678},{"c":36.35,"h":36.35,"l":36.3295,"n":35,"o":36.34,"t":"2026-10-15T22:40:00Z","v":3769,"vw":36.337869},{"c":36.3801,"h":36.4,"l":36.331,"n":55,"o":36.332,"t":"2026-10-15T22:45:00Z","v":8936,"vw":36.375905},{"c":36.42,"h":36.42,"l":36.38,"n":93,"o":36.39,"t":"2026-10-15T22:50:00Z","v":16912,"vw":36.405009},{"c":36.41,"h":36.42,"l":36.402,"n":68,"o":36.42,"t":"2026-10-15T22:55:00Z","v":41915,"vw":36.411162},{"c":36.49,"h":36.51,"l":36.4195,"n":160,"o":36.42,"t":"2026-10-15T23:00:00Z","v":45413,"vw":36.450633},{"c":36.4603,"h":36.5485,"l":36.45,"n":91,"o":36.478,"t":"2026-10-15T23:05:00Z","v":33890,"vw":36.477972},{"c":36.4311,"h":36.4694,"l":36.43,"n":46,"o":36.4694,"t":"2026-10-15T23:10:00Z","v":7170,"vw":36.446989},{"c":36.53,"h":36.549,"l":36.43,"n":83,"o":36.4301,"t":"2026-10-15T23:15:00Z","v":14370,"vw":36.492721},{"c":36.6,"h":36.6101,"l":36.539,"n":169,"o":36.539,"t":"2026-10-15T23:20:00Z","v":98149,"vw":36.575117},{"c":36.6,"h":36.6,"l":36.56,"n":85,"o":36.59,"t":"2026-10-15T23:25:00Z","v":31311,"vw":36.584049},{"c":36.64,"h":36.6491,"l":36.592,"n":125,"o":36.5995,"t":"2026-10-15T23:30:00Z","v":29233,"vw":36.624188},{"c":36.6769,"h":36.6869,"l":36.63,"n":113,"o":36.64,"t":"2026-10-15T23:35:00Z","v":24336,"vw":36.659269},{"c":36.71,"h":36.7101,"l":36.6641,"n":154,"o":36.68,"t":"2026-10-15T23:40:00Z","v":30649,"vw":36.685916},{"c":36.69,"h":36.71,"l":36.6601,"n":98,"o":36.7065,"t":"2026-10-15T23:45:00Z","v":27191,"vw":36.689062},{"c":36.67,"h":36.7,"l":36.66,"n":85,"o":36.68,"t":"2026-10-15T23:50:00Z","v":42548,"vw":36.677723},{"c":36.7003,"h":36.71,"l":36.65,"n":162,"o":36.6615,"t":"2026-10-15T23:55:00Z","v":80929,"vw":36.675831}],"history":[{"c":6.99,"h":7.09,"l":6.93,"n":119753,"o":7.08,"t":"2024-10-14T04:00:00Z","v":113930491,"vw":7.008583},{"c":7.28,"h":7.37,"l":6.96,"n":136440,"o":6.99,"t":"2024-10-15T04:00:00Z","v":183048094,"vw":7.203543},{"c":7.27,"h":7.43,"l":7.24,"n":89356,"o":7.27,"t":"2024-10-16T04:00:00Z","v":109622517,"vw":7.322968},{"c":7.26,"h":7.27,"l":7.03,"n":105445,"o":7.04,"t":"2024-10-17T04:00:00Z","v":130536806,"vw":7.179756},{"c":7.13,"h":7.19,"l":7.09,"n":84471,"o":7.16,"t":"2024-10-18T04:00:00Z","v":105781826,"vw":7.132234},{"c":7.1,"h":7.28,"l":7.06,"n":99260,"o":7.19,"t":"2024-10-21T04:00:00Z","v":133670841,"vw":7.164424},{"c":7.07,"h":7.25,"l":7.01,"n":93270,"o":7.22,"t":"2024-10-22T04:00:00Z","v":124234487,"vw":7.115858},{"c":7.41,"h":7.55,"l":7.15,"n":146059,"o":7.18,"t":"2024-10-23T04:00:00Z","v":188870379,"vw":7.353786},{"c":7.24,"h":7.36,"l":7.2,"n":100212,"o":7.24,"t":"2024-10-24T04:00:00Z","v":133819002,"vw":7.268511},{"c":7.11,"h":7.15,"l":6.89,"n":182056,"o":7.12,"t":"2024-10-25T04:00:00Z","v":225224201,"vw":7.009129},{"c":7.11,"h":7.12,"l":6.97,"n":98373,"o":6.975,"t":"2024-10-28T04:00:00Z","v":137061744,"vw":7.053041},{"c":6.92,"h":7.18,"l":6.85,"n":143477,"o":7.095,"t":"2024-10-29T04:00:00Z","v":166551721,"vw":6.984234},{"c":7.06,"h":7.09,"l":6.9,"n":128903,"o":6.94,"t":"2024-10-30T04:00:00Z","v":162549233,"vw":6.981203},{"c":7.6,"h":7.61,"l":7.24,"n":178837,"o":7.245,"t":"2024-10-31T04:00:00Z","v":212534902,"vw":7.493787},{"c":7.44,"h":7.56,"l":7.29,"n":138947,"o":7.54,"t":"2024-11-01T04:00:00Z","v":216155039,"vw":7.404926},{"c":7.52,"h":7.6,"l":7.36,"n":113820,"o":7.48,"t":"2024-11-04T05:00:00Z","v":167304098,"vw":7.474509},{"c":7.23,"h":7.45,"l":7.2,"n":118184,"o":7.45,"t":"2024-11-05T05:00:00Z","v":160767632,"vw":7.281584},{"c":6.65,"h":6.915,"l":6.61,"n":203273,"o":6.87,"t":"2024-11-06T05:00:00Z","v":221148308,"vw":6.758459},{"c":31.69,"h":32.7013,"l":31.521,"n":122576,"o":32.69,"t":"2024-11-07T05:00:00Z","v":42129300,"vw":31.976166},{"c":31.63,"h":31.95,"l":31.49,"n":91410,"o":31.84,"t":"2024-11-08T05:00:00Z","v":37795542,"vw":31.702752},{"c":31.69,"h":32.23,"l":31.37,"n":100011,"o":31.41,"t":"2024-11-11T05:00:00Z","v":43330328,"vw":31.807089},{"c":31.86,"h":32.4467,"l":31.55,"n":96698,"o":31.72,"t":"2024-11-12T05:00:00Z","v":36984630,"vw":31.889079},{"c":32.01,"h":32.44,"l":31.5,"n":107263,"o":31.98,"t":"2024-11-13T05:00:00Z","v":46369714,"vw":31.968811},{"c":32.68,"h":32.865,"l":31.92,"n":104475,"o":32.095,"t":"2024-11-14T05:00:00Z","v":41802892,"vw":32.401129},{"c":35.09,"h":35.48,"l":33.78,"n":150024,"o":33.82,"t":"2024-11-15T05:00:00Z","v":51856729,"vw":34.771909},{"c":34.36,"h":35.06,"l":33.91,"n":88463,"o":34.76,"t":"2024-11-18T05:00:00Z","v":33403169,"vw":34.41907},{"c":33.69,"h":34.9897,"l":33.5607,"n":102802,"o":34.92,"t":"2024-11-19T05:00:00Z","v":43259761,"vw":34.157645},{"c":33.72,"h":35.07,"l":33.685,"n":110810,"o":33.75,"t":"2024-11-20T05:00:00Z","v":53526795,"vw":34.339701},{"c":33.39,"h":34.89,"l":33,"n":145389,"o":33.14,"t":"2024-11-21T05:00:00Z","v":61874800,"vw":33.836135},{"c":33.28,"h":33.88,"l":33.14,"n":84346,"o":33.55,"t":"2024-11-22T05:00:00Z","v":32638996,"vw":33.441568},{"c":33.15,"h":33.5999,"l":32.17,"n":99732,"o":32.47,"t":"2024-11-25T05:00:00Z","v":32534203,"vw":32.96132},{"c":32.62,"h":33.03,"l":32.46,"n":73895,"o":32.86,"t":"2024-11-26T05:00:00Z","v":24916938,"vw":32.746474},{"c":33.41,"h":34.07,"l":32.86,"n":76316,"o":32.86,"t":"2024-11-27T05:00:00Z","v":28410520,"vw":33.541152},{"c":32.58,"h":33.4691,"l":32.46,"n":51100,"o":33.34,"t":"2024-11-29T05:00:00Z","v":17108910,"vw":32.793885},{"c":31.53,"h":32.43,"l":31.35,"n":92418,"o":32.36,"t":"2024-12-02T05:00:00Z","v":31010631,"vw":31.679414},{"c":31.25,"h":31.9,"l":31.21,"n":70213,"o":31.79,"t":"2024-12-03T05:00:00Z","v":24732728,"vw":31.514672},{"c":30.11,"h":30.775,"l":30.0752,"n":103351,"o":30.65,"t":"2024-12-04T05:00:00Z","v":38746676,"vw":30.389343},{"c":30.38,"h":30.44,"l":29.99,"n":75922,"o":30.12,"t":"2024-12-05T05:00:00Z","v":32747089,"vw":30.210829},{"c":29.59,"h":30.3268,"l":29.5601,"n":93509,"o":30.3,"t":"2024-12-06T05:00:00Z","v":38369487,"vw":29.779476},{"c":30.31,"h":30.5027,"l":29.64,"n":80793,"o":29.77,"t":"2024-12-09T05:00:00Z","v":34153285,"vw":30.143814},{"c":30.64,"h":30.8813,"l":29.8,"n":82684,"o":30.11,"t":"2024-12-10T05:00:00Z","v":30426858,"vw":30.316876},{"c":28.99,"h":29.94,"l":28.88,"n":117705,"o":29.88,"t":"2024-12-11T05:00:00Z","v":48560827,"vw":29.272955},{"c":29.57,"h":29.65,"l":29.17,"n":76408,"o":29.375,"t":"2024-12-12T05:00:00Z","v":36698727,"vw":29.4054},{"c":28.93,"h":29.48,"l":28.49,"n":98300,"o":28.95,"t":"2024-12-13T05:00:00Z","v":40230480,"vw":29.030184},{"c":27.7,"h":28.54,"l":27.54,"n":110563,"o":28.53,"t":"2024-12-16T05:00:00Z","v":43557693,"vw":27.975056},{"c":28.07,"h":28.33,"l":27.8101,"n":82955,"o":27.98,"t":"2024-12-17T05:00:00Z","v":35426853,"vw":28.10333},{"c":31.1,"h":31.36,"l":27.9145,"n":191608,"o":28.19,"t":"2024-12-18T05:00:00Z","v":84960680,"vw":29.588692},{"c":31.55,"h":31.6097,"l":30.18,"n":164724,"o":30.28,"t":"2024-12-19T05:00:00Z","v":70611282,"vw":30.900629},{"c":30.75,"h":32.5,"l":29.6362,"n":195285,"o":32.29,"t":"2024-12-20T05:00:00Z","v":80909925,"vw":30.796849},{"c":29.08,"h":30.26,"l":29.0229,"n":101003,"o":29.67,"t":"2024-12-23T05:00:00Z","v":36581772,"vw":29.49828},{"c":27.93,"h":28.9,"l":27.925,"n":67353,"o":28.8,"t":"2024-12-24T05:00:00Z","v":22922599,"vw":28.326829},{"c":28.01,"h":28.52,"l":27.74,"n":73581,"o":28.2,"t":"2024-12-26T05:00:00Z","v":28236481,"vw":28.025081},{"c":29.15,"h":29.91,"l":28.5401,"n":143232,"o":28.61,"t":"2024-12-27T05:00:00Z","v":51107173,"vw":29.424108},{"c":30.34,"h":30.9699,"l":29.7028,"n":133939,"o":30.35,"t":"2024-12-30T05:00:00Z","v":49429272,"vw":30.371529},{"c":31.14,"h":31.2999,"l":30,"n":118972,"o":30.14,"t":"2024-12-31T05:00:00Z","v":48504692,"vw":30.755218},{"c":31.34,"h":32.155,"l":30.15,"n":170877,"o":30.58,"t":"2025-01-02T05:00:00Z","v":60981250,"vw":31.244286},{"c":29.84,"h":30.95,"l":29.635,"n":120615,"o":30.8,"t":"2025-01-03T05:00:00Z","v":48951581,"vw":30.174047},{"c":28.81,"h":29.2499,"l":28.23,"n":120438,"o":28.9,"t":"2025-01-06T05:00:00Z","v":47795542,"vw":28.658579},{"c":30.37,"h":30.685,"l":28.6,"n":151069,"o":28.66,"t":"2025-01-07T05:00:00Z","v":62171960,"vw":29.778572},{"c":30.35,"h":31.21,"l":30.08,"n":158679,"o":30.4,"t":"2025-01-08T05:00:00Z","v":63341648,"vw":30.520428},{"c":31.83,"h":32.4199,"l":31.07,"n":197277,"o":31.08,"t":"2025-01-10T05:00:00Z","v":70688052,"vw":31.784225},{"c":32.15,"h":33.278,"l":32.08,"n":146212,"o":32.98,"t":"2025-01-13T05:00:00Z","v":48428037,"vw":32.722897},{"c":32.26,"h":32.93,"l":31.305,"n":143216,"o":31.56,"t":"2025-01-14T05:00:00Z","v":52662693,"vw":32.209034},{"c":30.08,"h":31.06,"l":29.84,"n":153108,"o":30.76,"t":"2025-01-15T05:00:00Z","v":65539537,"vw":30.298377},{"c":30.69,"h":30.71,"l":29.655,"n":128888,"o":29.665,"t":"2025-01-16T05:00:00Z","v":45176079,"vw":30.176625},{"c":29.19,"h":29.71,"l":28.89,"n":128918,"o":28.99,"t":"2025-01-17T05:00:00Z","v":55772468,"vw":29.242761},{"c":28.7,"h":29.495,"l":28.5,"n":102503,"o":28.76,"t":"2025-01-21T05:00:00Z","v":42924934,"vw":28.92569},{"c":27.61,"h":27.9859,"l":27.2347,"n":118420,"o":27.95,"t":"2025-01-22T05:00:00Z","v":47634925,"vw":27.531888},{"c":27.44,"h":28.1,"l":27.425,"n":81973,"o":28.01,"t":"2025-01-23T05:00:00Z","v":34692171,"vw":27.837053},{"c":27.93,"h":28.1799,"l":27.3,"n":77582,"o":27.43,"t":"2025-01-24T05:00:00Z","v":33424923,"vw":27.720817},{"c":30.4,"h":31.04,"l":29.79,"n":234560,"o":30.92,"t":"2025-01-27T05:00:00Z","v":84973849,"vw":30.4599},{"c":29.04,"h":30.84,"l":28.84,"n":125037,"o":30.22,"t":"2025-01-28T05:00:00Z","v":54027558,"vw":29.57544},{"c":29.23,"h":29.88,"l":28.93,"n":136481,"o":28.95,"t":"2025-01-29T05:00:00Z","v":57631121,"vw":29.368177},{"c":28.85,"h":29.68,"l":28.355,"n":134179,"o":28.75,"t":"2025-01-30T05:00:00Z","v":47951016,"vw":28.985041},{"c":29.03,"h":29.21,"l":27.51,"n":167947,"o":28.26,"t":"2025-01-31T05:00:00Z","v":73555783,"vw":28.283925},{"c":29.72,"h":30.9199,"l":29.28,"n":233825,"o":30.5,"t":"2025-02-03T05:00:00Z","v":88849076,"vw":29.960261},{"c":28.65,"h":29.735,"l":28.55,"n":120181,"o":29.67,"t":"2025-02-04T05:00:00Z","v":46154333,"vw":28.864812},{"c":28.29,"h":29.3,"l":28.255,"n":110788,"o":29.1,"t":"2025-02-05T05:00:00Z","v":36604140,"vw":28.736192},{"c":27.84,"h":28.47,"l":27.81,"n":93191,"o":28.21,"t":"2025-02-06T05:00:00Z","v":37662651,"vw":28.136979},{"c":28.93,"h":29.055,"l":27.49,"n":156642,"o":27.8,"t":"2025-02-07T05:00:00Z","v":58173390,"vw":28.484858},{"c":27.91,"h":28.31,"l":27.72,"n":103637,"o":28.23,"t":"2025-02-10T05:00:00Z","v":44007376,"vw":27.918403},{"c":28.1,"h":28.45,"l":27.8,"n":89836,"o":28.43,"t":"2025-02-11T05:00:00Z","v":41493849,"vw":28.083891},{"c":28.06,"h":29.085,"l":27.93,"n":143616,"o":29.03,"t":"2025-02-12T05:00:00Z","v":63932471,"vw":28.350542},{"c":26.87,"h":27.94,"l":26.83,"n":165783,"o":27.82,"t":"2025-02-13T05:00:00Z","v":63158616,"vw":27.335531},{"c":26.59,"h":26.96,"l":26.48,"n":102289,"o":26.89,"t":"2025-02-14T05:00:00Z","v":40749109,"vw":26.728431},{"c":26.41,"h":26.91,"l":26.3141,"n":82782,"o":26.36,"t":"2025-02-18T05:00:00Z","v":34460095,"vw":26.629414},{"c":26.4,"h":26.8512,"l":26.2146,"n":83865,"o":26.54,"t":"2025-02-19T05:00:00Z","v":36922089,"vw":26.497705},{"c":26.76,"h":27.45,"l":26.48,"n":109421,"o":26.545,"t":"2025-02-20T05:00:00Z","v":53794532,"vw":27.023819},{"c":28.44,"h":28.51,"l":26.62,"n":161934,"o":26.625,"t":"2025-02-21T05:00:00Z","v":72280260,"vw":27.727843},{"c":29.47,"h":29.5299,"l":27.98,"n":169535,"o":28.17,"t":"2025-02-24T05:00:00Z","v":70031778,"vw":28.891314},{"c":30.59,"h":31.27,"l":29.585,"n":216295,"o":29.6,"t":"2025-02-25T05:00:00Z","v":74167901,"vw":30.51333},{"c":30.39,"h":30.96,"l":29.47,"n":169405,"o":30.22,"t":"2025-02-26T05:00:00Z","v":88550356,"vw":30.157843},{"c":32.92,"h":32.98,"l":29.6,"n":239291,"o":29.78,"t":"2025-02-27T05:00:00Z","v":102463931,"vw":31.331257},{"c":31.4,"h":33.66,"l":31.3,"n":253836,"o":33.03,"t":"2025-02-28T05:00:00Z","v":99400307,"vw":32.682085},{"c":33.43,"h":34.14,"l":30.53,"n":280535,"o":30.82,"t":"2025-03-03T05:00:00Z","v":113839515,"vw":32.278512},{"c":33.81,"h":35.39,"l":32.16,"n":414051,"o":34.09,"t":"2025-03-04T05:00:00Z","v":124358242,"vw":33.989911},{"c":32.51,"h":34.71,"l":32.17,"n":293263,"o":33.71,"t":"2025-03-05T05:00:00Z","v":98276595,"vw":33.432685},{"c":35.17,"h":35.59,"l":33.18,"n":298773,"o":34.13,"t":"2025-03-06T05:00:00Z","v":96844313,"vw":34.478372},{"c":34.47,"h":36.9,"l":34.16,"n":325819,"o":35.48,"t":"2025-03-07T05:00:00Z","v":103232207,"vw":35.443417},{"c":38.37,"h":39.3586,"l":36.13,"n":353442,"o":36.24,"t":"2025-03-10T04:00:00Z","v":89555079,"vw":37.838241},{"c":38.8,"h":39.92,"l":37.05,"n":419849,"o":38.64,"t":"2025-03-11T04:00:00Z","v":105534180,"vw":38.494286},{"c":37.49,"h":38.77,"l":36.49,"n":307528,"o":36.96,"t":"2025-03-12T04:00:00Z","v":103457741,"vw":37.453882},{"c":39.54,"h":40,"l":37.675,"n":273467,"o":37.69,"t":"2025-03-13T04:00:00Z","v":83023848,"vw":38.961949},{"c":36.73,"h":38.38,"l":36.51,"n":278362,"o":38.23,"t":"2025-03-14T04:00:00Z","v":92017493,"vw":37.300213},{"c":36.02,"h":37.16,"l":35.32,"n":241446,"o":36.74,"t":"2025-03-17T04:00:00Z","v":75624209,"vw":36.273471},{"c":37.84,"h":38.36,"l":36.78,"n":224375,"o":36.785,"t":"2025-03-18T04:00:00Z","v":68683466,"vw":37.808594},{"c":36.4,"h":37.83,"l":35.31,"n":264340,"o":37.36,"t":"2025-03-19T04:00:00Z","v":82766441,"vw":36.627212},{"c":36.75,"h":37.47,"l":35.57,"n":221902,"o":37.32,"t":"2025-03-20T04:00:00Z","v":74520528,"vw":36.482409},{"c":36.4,"h":38.285,"l":36.285,"n":245156,"o":38.01,"t":"2025-03-21T04:00:00Z","v":68491630,"vw":37.315439},{"c":34.13,"h":34.9,"l":33.89,"n":188046,"o":34.75,"t":"2025-03-24T04:00:00Z","v":67052653,"vw":34.302878},{"c":33.52,"h":34.14,"l":33.48,"n":129955,"o":33.95,"t":"2025-03-25T04:00:00Z","v":48984376,"vw":33.760776},{"c":34.86,"h":35.1799,"l":33.1,"n":199528,"o":33.27,"t":"2025-03-26T04:00:00Z","v":82713567,"vw":34.348552},{"c":35.47,"h":35.78,"l":34.4,"n":180676,"o":35.3,"t":"2025-03-27T04:00:00Z","v":77610491,"vw":35.105757},{"c":38.3,"h":38.53,"l":35.77,"n":246260,"o":35.93,"t":"2025-03-28T04:00:00Z","v":86788832,"vw":37.504116},{"c":38.34,"h":41.2,"l":38.12,"n":318080,"o":40.06,"t":"2025-03-31T04:00:00Z","v":100237040,"vw":39.740367},{"c":37.44,"h":39.475,"l":37.22,"n":252781,"o":38.77,"t":"2025-04-01T04:00:00Z","v":106254234,"vw":38.207346},{"c":36.6,"h":39.09,"l":35.8301,"n":368156,"o":39.02,"t":"2025-04-02T04:00:00Z","v":127988713,"vw":37.096842},{"c":42.53,"h":42.64,"l":40.36,"n":452783,"o":41.2,"t":"2025-04-03T04:00:00Z","v":134900528,"vw":41.551396},{"c":50.36,"h":50.39,"l":45.5,"n":990065,"o":46.16,"t":"2025-04-04T04:00:00Z","v":228103304,"vw":48.079322},{"c":50.17,"h":57.8,"l":43.22,"n":1344039,"o":55.66,"t":"2025-04-07T04:00:00Z","v":226398504,"vw":51.296308},{"c":52.97,"h":55.16,"l":43.36,"n":879861,"o":45.1,"t":"2025-04-08T04:00:00Z","v":214916142,"vw":48.32761},{"c":34.28,"h":53.23,"l":33.171,"n":1419387,"o":53.16,"t":"2025-04-09T04:00:00Z","v":273243910,"vw":43.159921},{"c":38.21,"h":41.18,"l":36.1643,"n":993680,"o":36.6,"t":"2025-04-10T04:00:00Z","v":236162536,"vw":38.397526},{"c":36.22,"h":39.515,"l":35.82,"n":673138,"o":38.65,"t":"2025-04-11T04:00:00Z","v":149267658,"vw":37.451529},{"c":35.45,"h":36.6,"l":33.658,"n":450246,"o":33.78,"t":"2025-04-14T04:00:00Z","v":113994376,"vw":35.179968},{"c":35.34,"h":35.77,"l":34.32,"n":304254,"o":35.22,"t":"2025-04-15T04:00:00Z","v":88296100,"vw":35.094854},{"c":38.54,"h":40.0365,"l":36.6,"n":402350,"o":37.44,"t":"2025-04-16T04:00:00Z","v":108012032,"vw":38.13126},{"c":38.64,"h":39.36,"l":37.7,"n":348841,"o":37.88,"t":"2025-04-17T04:00:00Z","v":101335549,"vw":38.465334},{"c":41.49,"h":42.88,"l":39.9712,"n":297229,"o":40.21,"t":"2025-04-21T04:00:00Z","v":73386700,"vw":41.798949},{"c":38.28,"h":40.26,"l":37.4,"n":397124,"o":39.9,"t":"2025-04-22T04:00:00Z","v":109262216,"vw":38.730157},{"c":35.76,"h":36.125,"l":33.43,"n":542622,"o":34.77,"t":"2025-04-23T04:00:00Z","v":137025229,"vw":34.799449},{"c":32.72,"h":35.4,"l":32.63,"n":403869,"o":35.25,"t":"2025-04-24T04:00:00Z","v":122279475,"vw":33.566553},{"c":31.65,"h":33.16,"l":31.54,"n":335028,"o":32.82,"t":"2025-04-25T04:00:00Z","v":109494678,"vw":32.323923},{"c":31.69,"h":32.975,"l":31.21,"n":267236,"o":31.59,"t":"2025-04-28T04:00:00Z","v":102440525,"vw":32.162268},{"c":31.08,"h":32.285,"l":30.9,"n":240737,"o":32.16,"t":"2025-04-29T04:00:00Z","v":92001638,"vw":31.457166},{"c":31.06,"h":33.66,"l":30.77,"n":400805,"o":32.74,"t":"2025-04-30T04:00:00Z","v":136844321,"vw":32.438264},{"c":30.01,"h":30.09,"l":28.83,"n":364308,"o":29.59,"t":"2025-05-01T04:00:00Z","v":135470672,"vw":29.475179},{"c":28.61,"h":29.3627,"l":28.23,"n":292785,"o":29.04,"t":"2025-05-02T04:00:00Z","v":109717195,"vw":28.675631},{"c":29.14,"h":29.45,"l":28.59,"n":205135,"o":29.35,"t":"2025-05-05T04:00:00Z","v":76202893,"vw":29.025572},{"c":29.93,"h":30.54,"l":29.3,"n":278738,"o":30.3,"t":"2025-05-06T04:00:00Z","v":96057337,"vw":29.933085},{"c":29.6,"h":30.83,"l":29.15,"n":286105,"o":29.84,"t":"2025-05-07T04:00:00Z","v":119060188,"vw":30.03833},{"c":28.72,"h":29.47,"l":27.91,"n":317279,"o":28.67,"t":"2025-05-08T04:00:00Z","v":112919346,"vw":28.518707},{"c":28.8,"h":29.13,"l":28.18,"n":175063,"o":28.42,"t":"2025-05-09T04:00:00Z","v":76276684,"vw":28.734738},{"c":25.32,"h":26.43,"l":25.3,"n":363755,"o":25.45,"t":"2025-05-12T04:00:00Z","v":136716123,"vw":25.818593},{"c":24.16,"h":25.23,"l":23.89,"n":276680,"o":25.115,"t":"2025-05-13T04:00:00Z","v":119928682,"vw":24.276741},{"c":23.74,"h":24.14,"l":23.66,"n":205108,"o":24,"t":"2025-05-14T04:00:00Z","v":96865628,"vw":23.88476},{"c":23.65,"h":24.23,"l":23.3,"n":232769,"o":24.04,"t":"2025-05-15T04:00:00Z","v":113833444,"vw":23.777348},{"c":23.38,"h":23.995,"l":23.365,"n":174894,"o":23.5,"t":"2025-05-16T04:00:00Z","v":84395951,"vw":23.613867},{"c":23.34,"h":24.39,"l":23.26,"n":247958,"o":24.37,"t":"2025-05-19T04:00:00Z","v":123828892,"vw":23.658695},{"c":23.59,"h":24.0698,"l":23.49,"n":156376,"o":23.69,"t":"2025-05-20T04:00:00Z","v":84873209,"vw":23.727013},{"c":24.56,"h":24.82,"l":23.22,"n":295364,"o":24.13,"t":"2025-05-21T04:00:00Z","v":152547994,"vw":23.983327},{"c":24.44,"h":24.69,"l":23.9135,"n":220450,"o":24.495,"t":"2025-05-22T04:00:00Z","v":140469741,"vw":24.22652},{"c":25.16,"h":25.6887,"l":24.8,"n":306392,"o":25.61,"t":"2025-05-23T04:00:00Z","v":166219672,"vw":25.200861},{"c":23.4,"h":24.385,"l":23.33,"n":223346,"o":24.15,"t":"2025-05-27T04:00:00Z","v":110030201,"vw":23.705049},{"c":23.72,"h":23.79,"l":23.08,"n":155926,"o":23.27,"t":"2025-05-28T04:00:00Z","v":82424740,"vw":23.424983},{"c":23.58,"h":23.945,"l":22.69,"n":210084,"o":22.71,"t":"2025-05-29T04:00:00Z","v":112720582,"vw":23.486168},{"c":23.73,"h":24.715,"l":23.52,"n":233148,"o":23.69,"t":"2025-05-30T04:00:00Z","v":129798823,"vw":24.057326},{"c":23.18,"h":24.18,"l":23.15,"n":165449,"o":24,"t":"2025-06-02T04:00:00Z","v":91918859,"vw":23.602284},{"c":22.64,"h":23.27,"l":22.46,"n":170305,"o":23.15,"t":"2025-06-03T04:00:00Z","v":83054359,"vw":22.763222},{"c":22.48,"h":22.8399,"l":22.34,"n":152945,"o":22.575,"t":"2025-06-04T04:00:00Z","v":73762462,"vw":22.498119},{"c":22.99,"h":23.2574,"l":21.94,"n":263786,"o":22.3,"t":"2025-06-05T04:00:00Z","v":146158615,"vw":22.511799},{"c":22.35,"h":22.575,"l":22.1,"n":169857,"o":22.34,"t":"2025-06-06T04:00:00Z","v":94703660,"vw":22.289952},{"c":22.27,"h":22.474,"l":22.05,"n":117285,"o":22.33,"t":"2025-06-09T04:00:00Z","v":72014931,"vw":22.204224},{"c":21.81,"h":22.4999,"l":21.74,"n":144312,"o":22.22,"t":"2025-06-10T04:00:00Z","v":76179109,"vw":22.052058},{"c":22.06,"h":22.34,"l":21.52,"n":187410,"o":21.67,"t":"2025-06-11T04:00:00Z","v":105720798,"vw":21.884382},{"c":21.92,"h":22.27,"l":21.79,"n":153932,"o":22.24,"t":"2025-06-12T04:00:00Z","v":89000882,"vw":21.964624},{"c":22.76,"h":22.92,"l":22.17,"n":251143,"o":22.69,"t":"2025-06-13T04:00:00Z","v":150564828,"vw":22.561505},{"c":21.82,"h":22.33,"l":21.69,"n":175781,"o":22.32,"t":"2025-06-16T04:00:00Z","v":91508349,"vw":21.875849},{"c":22.47,"h":22.62,"l":21.95,"n":168813,"o":22.15,"t":"2025-06-17T04:00:00Z","v":89456240,"vw":22.253587},{"c":22.5,"h":22.71,"l":22.055,"n":190974,"o":22.38,"t":"2025-06-18T04:00:00Z","v":99439639,"vw":22.344146},{"c":22.83,"h":23.06,"l":21.96,"n":212027,"o":22.12,"t":"2025-06-20T04:00:00Z","v":98464891,"vw":22.662047},{"c":22.12,"h":23.16,"l":22.06,"n":246926,"o":22.755,"t":"2025-06-23T04:00:00Z","v":128266926,"vw":22.495408},{"c":21.11,"h":21.56,"l":21,"n":182980,"o":21.48,"t":"2025-06-24T04:00:00Z","v":82255888,"vw":21.247634},{"c":20.7,"h":20.9199,"l":20.46,"n":129762,"o":20.6,"t":"2025-06-25T04:00:00Z","v":68462210,"vw":20.700405},{"c":20.14,"h":20.68,"l":20.09,"n":140543,"o":20.46,"t":"2025-06-26T04:00:00Z","v":67947721,"vw":20.323906},{"c":19.94,"h":20.35,"l":19.75,"n":167343,"o":20.055,"t":"2025-06-27T04:00:00Z","v":90333977,"vw":19.995409},{"c":19.57,"h":19.86,"l":19.45,"n":115874,"o":19.62,"t":"2025-06-30T04:00:00Z","v":59743377,"vw":19.692772},{"c":20.07,"h":20.33,"l":19.68,"n":143955,"o":19.785,"t":"2025-07-01T04:00:00Z","v":89049732,"vw":20.018365},{"c":19.66,"h":20.1851,"l":19.65,"n":126445,"o":20.17,"t":"2025-07-02T04:00:00Z","v":77465905,"vw":19.797761},{"c":19.13,"h":19.45,"l":19.02,"n":124761,"o":19.445,"t":"2025-07-03T04:00:00Z","v":62091327,"vw":19.17251},{"c":19.56,"h":19.81,"l":19.325,"n":139809,"o":19.405,"t":"2025-07-07T04:00:00Z","v":88720900,"vw":19.536195},{"c":19.53,"h":19.6699,"l":19.36,"n":104535,"o":19.43,"t":"2025-07-08T04:00:00Z","v":73723615,"vw":19.513052},{"c":19.13,"h":19.47,"l":18.99,"n":138376,"o":19.33,"t":"2025-07-09T04:00:00Z","v":82007422,"vw":19.230801},{"c":19.21,"h":19.5,"l":19.03,"n":101544,"o":19.08,"t":"2025-07-10T04:00:00Z","v":63721863,"vw":19.280894},{"c":19.37,"h":19.6002,"l":19.21,"n":117355,"o":19.48,"t":"2025-07-11T04:00:00Z","v":75360318,"vw":19.347268},{"c":19.18,"h":19.66,"l":19.1,"n":128839,"o":19.41,"t":"2025-07-14T04:00:00Z","v":69357723,"vw":19.296367},{"c":19.13,"h":19.14,"l":18.7101,"n":138210,"o":18.78,"t":"2025-07-15T04:00:00Z","v":85769418,"vw":18.912761},{"c":19.07,"h":19.67,"l":19.02,"n":143957,"o":19.09,"t":"2025-07-16T04:00:00Z","v":110843588,"vw":19.284403},{"c":18.62,"h":19.1,"l":18.58,"n":151496,"o":19.015,"t":"2025-07-17T04:00:00Z","v":82035308,"vw":18.742054},{"c":18.7,"h":18.83,"l":18.5,"n":105288,"o":18.52,"t":"2025-07-18T04:00:00Z","v":81233792,"vw":18.714856},{"c":18.42,"h":18.63,"l":18.24,"n":123953,"o":18.63,"t":"2025-07-21T04:00:00Z","v":79558611,"vw":18.340103},{"c":18.71,"h":18.98,"l":18.42,"n":118222,"o":18.425,"t":"2025-07-22T04:00:00Z","v":91510647,"vw":18.748853},{"c":18.47,"h":18.9,"l":18.47,"n":117002,"o":18.62,"t":"2025-07-23T04:00:00Z","v":86494300,"vw":18.677165},{"c":18.35,"h":18.54,"l":18.24,"n":104748,"o":18.36,"t":"2025-07-24T04:00:00Z","v":75924236,"vw":18.354466},{"c":18.25,"h":18.46,"l":18.13,"n":93137,"o":18.395,"t":"2025-07-25T04:00:00Z","v":67755488,"vw":18.250039},{"c":18.08,"h":18.22,"l":18,"n":84190,"o":18.13,"t":"2025-07-28T04:00:00Z","v":64690777,"vw":18.10217},{"c":18.17,"h":18.2599,"l":17.72,"n":116678,"o":17.85,"t":"2025-07-29T04:00:00Z","v":90944088,"vw":18.033274},{"c":18.1,"h":18.41,"l":17.87,"n":135477,"o":18.1,"t":"2025-07-30T04:00:00Z","v":104675782,"vw":18.116873},{"c":18.42,"h":18.52,"l":17.49,"n":171585,"o":17.5,"t":"2025-07-31T04:00:00Z","v":129099933,"vw":18.025411},{"c":19.52,"h":19.77,"l":19.02,"n":272406,"o":19.04,"t":"2025-08-01T04:00:00Z","v":183574018,"vw":19.42947},{"c":18.45,"h":19.0088,"l":18.43,"n":161476,"o":18.99,"t":"2025-08-04T04:00:00Z","v":116795387,"vw":18.62053},{"c":18.84,"h":18.9,"l":18.22,"n":147444,"o":18.34,"t":"2025-08-05T04:00:00Z","v":113794925,"vw":18.656406},{"c":18.13,"h":18.8199,"l":18.09,"n":158747,"o":18.76,"t":"2025-08-06T04:00:00Z","v":118226015,"vw":18.371581},{"c":17.955,"h":18.36,"l":17.57,"n":162051,"o":17.74,"t":"2025-08-07T04:00:00Z","v":122217496,"vw":17.969785},{"c":17.48,"h":17.9,"l":17.46,"n":147710,"o":17.875,"t":"2025-08-08T04:00:00Z","v":103585129,"vw":17.582647},{"c":17.66,"h":17.77,"l":17.29,"n":105652,"o":17.48,"t":"2025-08-11T04:00:00Z","v":82093045,"vw":17.482545},{"c":16.98,"h":17.69,"l":16.96,"n":163948,"o":17.44,"t":"2025-08-12T04:00:00Z","v":113912694,"vw":17.212793},{"c":16.96,"h":17.09,"l":16.71,"n":111282,"o":16.76,"t":"2025-08-13T04:00:00Z","v":92316678,"vw":16.946873},{"c":17.01,"h":17.19,"l":16.84,"n":132350,"o":17.15,"t":"2025-08-14T04:00:00Z","v":118971226,"vw":17.006851},{"c":17.27,"h":17.42,"l":17.05,"n":109803,"o":17.05,"t":"2025-08-15T04:00:00Z","v":108017265,"vw":17.254398},{"c":17.29,"h":17.46,"l":17.23,"n":89747,"o":17.355,"t":"2025-08-18T04:00:00Z","v":75415615,"vw":17.348007},{"c":18,"h":18.1,"l":17.3435,"n":155533,"o":17.365,"t":"2025-08-19T04:00:00Z","v":115501053,"vw":17.817636},{"c":18.33,"h":19,"l":18.09,"n":216919,"o":18.11,"t":"2025-08-20T04:00:00Z","v":156049685,"vw":18.595661},{"c":18.59,"h":18.82,"l":18.28,"n":142344,"o":18.5,"t":"2025-08-21T04:00:00Z","v":107385021,"vw":18.554404},{"c":17.75,"h":18.62,"l":17.56,"n":197266,"o":18.48,"t":"2025-08-22T04:00:00Z","v":135568236,"vw":17.825589},{"c":17.92,"h":18.0299,"l":17.6401,"n":91466,"o":17.91,"t":"2025-08-25T04:00:00Z","v":67383860,"vw":17.788174},{"c":17.7,"h":18.075,"l":17.68,"n":81194,"o":17.98,"t":"2025-08-26T04:00:00Z","v":63736181,"vw":17.843516},{"c":17.63,"h":17.93,"l":17.56,"n":100994,"o":17.81,"t":"2025-08-27T04:00:00Z","v":65062779,"vw":17.708261},{"c":17.31,"h":17.745,"l":17.23,"n":124318,"o":17.59,"t":"2025-08-28T04:00:00Z","v":82608429,"vw":17.428092},{"c":17.95,"h":18.12,"l":17.535,"n":126689,"o":17.57,"t":"2025-08-29T04:00:00Z","v":96339481,"vw":17.932483},{"c":18.4,"h":18.99,"l":18.38,"n":179676,"o":18.81,"t":"2025-09-02T04:00:00Z","v":115545397,"vw":18.667892},{"c":17.99,"h":18.31,"l":17.82,"n":137073,"o":18.07,"t":"2025-09-03T04:00:00Z","v":101674182,"vw":18.083723},{"c":17.49,"h":18.09,"l":17.47,"n":114539,"o":17.93,"t":"2025-09-04T04:00:00Z","v":84898635,"vw":17.776223},{"c":17.45,"h":17.8699,"l":16.99,"n":162093,"o":17.05,"t":"2025-09-05T04:00:00Z","v":129836737,"vw":17.489604},{"c":17.2,"h":17.31,"l":17.0242,"n":113490,"o":17.25,"t":"2025-09-08T04:00:00Z","v":79527792,"vw":17.162742},{"c":17.06,"h":17.3778,"l":17.03,"n":104118,"o":17.15,"t":"2025-09-09T04:00:00Z","v":75753910,"vw":17.185347},{"c":17.05,"h":17.25,"l":16.78,"n":117343,"o":16.79,"t":"2025-09-10T04:00:00Z","v":96159270,"vw":16.97625},{"c":16.76,"h":16.99,"l":16.7,"n":120384,"o":16.84,"t":"2025-09-11T04:00:00Z","v":90888475,"vw":16.781256},{"c":16.56,"h":16.79,"l":16.46,"n":111560,"o":16.72,"t":"2025-09-12T04:00:00Z","v":75183634,"vw":16.596766},{"c":16.14,"h":16.4317,"l":16.14,"n":129220,"o":16.43,"t":"2025-09-15T04:00:00Z","v":86983933,"vw":16.255083},{"c":16.19,"h":16.26,"l":16.06,"n":85874,"o":16.08,"t":"2025-09-16T04:00:00Z","v":65310799,"vw":16.179808},{"c":16.3,"h":16.7602,"l":16.16,"n":186877,"o":16.21,"t":"2025-09-17T04:00:00Z","v":159519169,"vw":16.400098},{"c":15.86,"h":16.07,"l":15.63,"n":165448,"o":15.9,"t":"2025-09-18T04:00:00Z","v":127591078,"vw":15.780945},{"c":15.55,"h":15.84,"l":15.5,"n":131788,"o":15.73,"t":"2025-09-19T04:00:00Z","v":100438692,"vw":15.678847},{"c":15.29,"h":15.64,"l":15.2421,"n":128480,"o":15.64,"t":"2025-09-22T04:00:00Z","v":87101458,"vw":15.403686},{"c":15.6,"h":15.7,"l":15.27,"n":102251,"o":15.29,"t":"2025-09-23T04:00:00Z","v":101860222,"vw":15.507838},{"c":15.53,"h":15.75,"l":15.24,"n":119520,"o":15.27,"t":"2025-09-24T04:00:00Z","v":102497997,"vw":15.51641},{"c":15.74,"h":16.13,"l":15.61,"n":166005,"o":15.84,"t":"2025-09-25T04:00:00Z","v":162480902,"vw":15.845636},{"c":15.55,"h":15.96,"l":15.54,"n":107843,"o":15.7,"t":"2025-09-26T04:00:00Z","v":103600623,"vw":15.699455},{"c":15.34,"h":15.456,"l":15.1,"n":121691,"o":15.32,"t":"2025-09-29T04:00:00Z","v":100638579,"vw":15.280117},{"c":15.23,"h":15.56,"l":15.21,"n":98372,"o":15.39,"t":"2025-09-30T04:00:00Z","v":107226201,"vw":15.411537},{"c":15.01,"h":15.549,"l":14.98,"n":127309,"o":15.48,"t":"2025-10-01T04:00:00Z","v":112487901,"vw":15.194051},{"c":14.84,"h":15.05,"l":14.74,"n":111825,"o":14.75,"t":"2025-10-02T04:00:00Z","v":101179524,"vw":14.913287},{"c":15.05,"h":15.185,"l":14.74,"n":111382,"o":14.8,"t":"2025-10-03T04:00:00Z","v":124182098,"vw":14.946805},{"c":14.71,"h":14.845,"l":14.59,"n":126958,"o":14.67,"t":"2025-10-06T04:00:00Z","v":103560764,"vw":14.708008},{"c":14.95,"h":15.06,"l":14.58,"n":124248,"o":14.63,"t":"2025-10-07T04:00:00Z","v":113622861,"vw":14.873167},{"c":14.44,"h":14.91,"l":14.42,"n":143377,"o":14.89,"t":"2025-10-08T04:00:00Z","v":109632096,"vw":14.613484},{"c":14.5,"h":14.73,"l":14.44,"n":115942,"o":14.45,"t":"2025-10-09T04:00:00Z","v":112521501,"vw":14.590486},{"c":16.03,"h":16.07,"l":14.35,"n":336422,"o":14.48,"t":"2025-10-10T04:00:00Z","v":294838085,"vw":15.313097},{"c":15.02,"h":15.4082,"l":14.94,"n":174852,"o":15.2,"t":"2025-10-13T04:00:00Z","v":159382882,"vw":15.117263},{"c":15.31,"h":15.91,"l":14.97,"n":222207,"o":15.52,"t":"2025-10-14T04:00:00Z","v":190624007,"vw":15.369985},{"c":15.01,"h":15.49,"l":14.66,"n":185567,"o":14.87,"t":"2025-10-15T04:00:00Z","v":159863660,"vw":14.981976},{"c":15.17,"h":15.5082,"l":14.55,"n":208389,"o":14.8,"t":"2025-10-16T04:00:00Z","v":180795068,"vw":15.017811},{"c":14.89,"h":15.47,"l":14.77,"n":221369,"o":15.35,"t":"2025-10-17T04:00:00Z","v":200471761,"vw":15.104379},{"c":14.33,"h":14.67,"l":14.25,"n":143169,"o":14.67,"t":"2025-10-20T04:00:00Z","v":104458835,"vw":14.357895},{"c":14.35,"h":14.5,"l":14.26,"n":96371,"o":14.34,"t":"2025-10-21T04:00:00Z","v":88484578,"vw":14.371329},{"c":14.79,"h":15.18,"l":14.36,"n":176058,"o":14.4,"t":"2025-10-22T04:00:00Z","v":174639715,"vw":14.781841},{"c":14.4,"h":14.8535,"l":14.35,"n":121083,"o":14.82,"t":"2025-10-23T04:00:00Z","v":117776388,"vw":14.519803},{"c":13.96,"h":14.11,"l":13.87,"n":148203,"o":14.05,"t":"2025-10-24T04:00:00Z","v":136904916,"vw":13.952357},{"c":13.22,"h":13.5,"l":13.19,"n":154383,"o":13.47,"t":"2025-10-27T04:00:00Z","v":110121972,"vw":13.345525},{"c":12.92,"h":13.16,"l":12.81,"n":132699,"o":13.09,"t":"2025-10-28T04:00:00Z","v":117344938,"vw":13.002399},{"c":12.76,"h":13.0987,"l":12.68,"n":153912,"o":12.77,"t":"2025-10-29T04:00:00Z","v":147890662,"vw":12.839207},{"c":13.35,"h":13.35,"l":12.9,"n":175979,"o":12.98,"t":"2025-10-30T04:00:00Z","v":176950352,"vw":13.129695},{"c":13.16,"h":13.3264,"l":12.85,"n":133249,"o":12.85,"t":"2025-10-31T04:00:00Z","v":169207637,"vw":13.069574},{"c":12.99,"h":13.13,"l":12.75,"n":108226,"o":12.8,"t":"2025-11-03T05:00:00Z","v":115192164,"vw":12.977254},{"c":13.79,"h":13.83,"l":13.31,"n":194475,"o":13.54,"t":"2025-11-04T05:00:00Z","v":182266489,"vw":13.580821},{"c":13.51,"h":13.93,"l":13.3,"n":134411,"o":13.84,"t":"2025-11-05T05:00:00Z","v":139605264,"vw":13.536208},{"c":14.28,"h":14.37,"l":13.605,"n":173361,"o":13.62,"t":"2025-11-06T05:00:00Z","v":204869608,"vw":14.099692},{"c":14.43,"h":15.21,"l":14.415,"n":238240,"o":14.535,"t":"2025-11-07T05:00:00Z","v":228443193,"vw":14.820459},{"c":13.48,"h":13.9377,"l":13.41,"n":157102,"o":13.795,"t":"2025-11-10T05:00:00Z","v":149304846,"vw":13.66262},{"c":13.59,"h":13.855,"l":13.52,"n":96963,"o":13.655,"t":"2025-11-11T05:00:00Z","v":115672179,"vw":13.672005},{"c":13.63,"h":13.85,"l":13.38,"n":100535,"o":13.385,"t":"2025-11-12T05:00:00Z","v":129828984,"vw":13.680004},{"c":14.48,"h":14.62,"l":13.83,"n":176971,"o":13.87,"t":"2025-11-13T05:00:00Z","v":173631068,"vw":14.287273},{"c":14.45,"h":15.29,"l":14.13,"n":226671,"o":15.125,"t":"2025-11-14T05:00:00Z","v":224004377,"vw":14.54713},{"c":14.84,"h":15.1,"l":14.2,"n":185310,"o":14.65,"t":"2025-11-17T05:00:00Z","v":198379103,"vw":14.64282},{"c":15.38,"h":15.75,"l":14.94,"n":259692,"o":15.15,"t":"2025-11-18T05:00:00Z","v":284202618,"vw":15.301668},{"c":15.12,"h":15.52,"l":14.6223,"n":201653,"o":15.325,"t":"2025-11-19T05:00:00Z","v":196179897,"vw":15.101545},{"c":80.92,"h":81.2601,"l":70.24,"n":377122,"o":71.15,"t":"2025-11-20T05:00:00Z","v":58191746,"vw":75.750055},{"c":79.21,"h":83.1,"l":76.37,"n":651869,"o":80.29,"t":"2025-11-21T05:00:00Z","v":97300379,"vw":79.993736},{"c":73.16,"h":77.2,"l":72.56,"n":368635,"o":77.16,"t":"2025-11-24T05:00:00Z","v":56920233,"vw":74.339182},{"c":71.84,"h":76.0201,"l":71.34,"n":385637,"o":73.79,"t":"2025-11-25T05:00:00Z","v":56664073,"vw":73.693241},{"c":69.97,"h":71.36,"l":69.31,"n":242088,"o":70.62,"t":"2025-11-26T05:00:00Z","v":41525635,"vw":70.147661},{"c":68.41,"h":69.6893,"l":68.37,"n":97066,"o":69.44,"t":"2025-11-28T05:00:00Z","v":14389793,"vw":69.100636},{"c":69.1,"h":70.6396,"l":68.3445,"n":214653,"o":70.26,"t":"2025-12-01T05:00:00Z","v":35882808,"vw":69.345988},{"c":67.5,"h":68.985,"l":66.91,"n":221879,"o":68.35,"t":"2025-12-02T05:00:00Z","v":37882046,"vw":67.726751},{"c":67.03,"h":68.82,"l":66.81,"n":196184,"o":68.3,"t":"2025-12-03T05:00:00Z","v":37473466,"vw":67.767399},{"c":67.26,"h":68.345,"l":66.61,"n":175077,"o":66.63,"t":"2025-12-04T05:00:00Z","v":33360058,"vw":67.554129},{"c":66.49,"h":67.0783,"l":65.3888,"n":189154,"o":66.87,"t":"2025-12-05T05:00:00Z","v":38973916,"vw":66.290912},{"c":66.93,"h":67.7453,"l":65.4698,"n":153359,"o":66,"t":"2025-12-08T05:00:00Z","v":33707740,"vw":66.82686},{"c":66.69,"h":67.8065,"l":66.43,"n":125177,"o":67.365,"t":"2025-12-09T05:00:00Z","v":28086604,"vw":66.952957},{"c":65.92,"h":68.02,"l":65.4,"n":278984,"o":67.12,"t":"2025-12-10T05:00:00Z","v":58536095,"vw":66.795908},{"c":66.57,"h":69.0499,"l":66.51,"n":241280,"o":67.14,"t":"2025-12-11T05:00:00Z","v":45512365,"vw":67.679674},{"c":70.5,"h":71.205,"l":67.31,"n":307525,"o":67.79,"t":"2025-12-12T05:00:00Z","v":55697888,"vw":69.676303},{"c":71.59,"h":72,"l":68.88,"n":291741,"o":68.88,"t":"2025-12-15T05:00:00Z","v":43859896,"vw":70.823415},{"c":71.17,"h":72.87,"l":70.5501,"n":324076,"o":72.41,"t":"2025-12-16T05:00:00Z","v":48792783,"vw":71.828343},{"c":75.14,"h":75.19,"l":70.5321,"n":354181,"o":70.74,"t":"2025-12-17T05:00:00Z","v":51019547,"vw":73.156732},{"c":71.92,"h":72.73,"l":70.48,"n":367888,"o":71.68,"t":"2025-12-18T05:00:00Z","v":59184527,"vw":71.537902},{"c":69.12,"h":71.01,"l":68.98,"n":192427,"o":70.99,"t":"2025-12-19T05:00:00Z","v":32157613,"vw":69.516228},{"c":68.21,"h":68.685,"l":67.38,"n":139469,"o":67.485,"t":"2025-12-22T05:00:00Z","v":25375580,"vw":68.107284},{"c":67.24,"h":68.7,"l":67.175,"n":101325,"o":68.57,"t":"2025-12-23T05:00:00Z","v":18866516,"vw":67.861061},{"c":65.22,"h":65.95,"l":65.1262,"n":63812,"o":65.86,"t":"2025-12-24T05:00:00Z","v":10761951,"vw":65.526901},{"c":65.33,"h":65.565,"l":64.81,"n":69860,"o":65.1,"t":"2025-12-26T05:00:00Z","v":11011667,"vw":65.226111},{"c":66.3,"h":66.97,"l":65.7,"n":110428,"o":66.54,"t":"2025-12-29T05:00:00Z","v":19643871,"vw":66.43811},{"c":66.78,"h":66.86,"l":65.91,"n":85514,"o":66.65,"t":"2025-12-30T05:00:00Z","v":16168485,"vw":66.426168},{"c":68.5,"h":68.58,"l":66.67,"n":107821,"o":66.78,"t":"2025-12-31T05:00:00Z","v":19400214,"vw":67.598349},{"c":68.97,"h":69.9776,"l":65.725,"n":251842,"o":66.65,"t":"2026-01-02T05:00:00Z","v":37902378,"vw":68.209549},{"c":67.36,"h":67.78,"l":66.4,"n":165721,"o":66.93,"t":"2026-01-05T05:00:00Z","v":32099380,"vw":67.108614},{"c":65.61,"h":67.205,"l":65.41,"n":161987,"o":67,"t":"2026-01-06T05:00:00Z","v":35013729,"vw":66.218603},{"c":65.42,"h":65.9099,"l":64.21,"n":174931,"o":65.76,"t":"2026-01-07T05:00:00Z","v":35817509,"vw":65.054453},{"c":66.59,"h":67.4202,"l":65.66,"n":178048,"o":65.78,"t":"2026-01-08T05:00:00Z","v":35295852,"vw":66.736042},{"c":64.67,"h":67.115,"l":64.27,"n":216850,"o":66.38,"t":"2026-01-09T05:00:00Z","v":42801241,"vw":65.410718},{"c":64.51,"h":66.04,"l":64.03,"n":169503,"o":66.03,"t":"2026-01-12T05:00:00Z","v":31377133,"vw":64.754153},{"c":64.85,"h":65.62,"l":63.85,"n":222415,"o":64.54,"t":"2026-01-13T05:00:00Z","v":40141897,"vw":64.828769},{"c":66.94,"h":68.5,"l":65.74,"n":312594,"o":66.1,"t":"2026-01-14T05:00:00Z","v":50152047,"vw":67.353335},{"c":66.26,"h":66.56,"l":64.475,"n":238704,"o":64.7,"t":"2026-01-15T05:00:00Z","v":41135491,"vw":65.224999},{"c":66.58,"h":67.28,"l":64.99,"n":184038,"o":65.16,"t":"2026-01-16T05:00:00Z","v":34516409,"vw":66.281489},{"c":70.77,"h":71.1,"l":68.54,"n":299326,"o":69.98,"t":"2026-01-20T05:00:00Z","v":48533008,"vw":69.706308},{"c":67.97,"h":70.87,"l":66.49,"n":415233,"o":70.31,"t":"2026-01-21T05:00:00Z","v":65272634,"vw":68.888149},{"c":66.47,"h":67.4599,"l":65.93,"n":235660,"o":65.96,"t":"2026-01-22T05:00:00Z","v":42429186,"vw":66.596375},{"c":65.91,"h":67.228,"l":65.06,"n":216671,"o":66.88,"t":"2026-01-23T05:00:00Z","v":40892557,"vw":65.934579},{"c":65.07,"h":66.15,"l":64.41,"n":184857,"o":65.82,"t":"2026-01-26T05:00:00Z","v":33951794,"vw":64.948239},{"c":63.33,"h":64.52,"l":63.05,"n":167779,"o":64.04,"t":"2026-01-27T05:00:00Z","v":31578545,"vw":63.486442},{"c":62.79,"h":63.155,"l":61.72,"n":214458,"o":62.06,"t":"2026-01-28T05:00:00Z","v":45293931,"vw":62.542577},{"c":63.88,"h":67.2,"l":62.615,"n":350099,"o":62.91,"t":"2026-01-29T05:00:00Z","v":77620877,"vw":65.24135},{"c":66.26,"h":67.05,"l":64.32,"n":406193,"o":65.11,"t":"2026-01-30T05:00:00Z","v":81551009,"vw":65.577268},{"c":64.91,"h":67.3,"l":64.16,"n":245838,"o":67.285,"t":"2026-02-02T05:00:00Z","v":46862625,"vw":65.027222},{"c":67.96,"h":69.66,"l":64.14,"n":292754,"o":64.29,"t":"2026-02-03T05:00:00Z","v":56719740,"vw":67.572616},{"c":71.49,"h":73.26,"l":68.44,"n":504330,"o":68.46,"t":"2026-02-04T05:00:00Z","v":81392969,"vw":71.068878},{"c":74.58,"h":75.42,"l":71.87,"n":556700,"o":73.52,"t":"2026-02-05T05:00:00Z","v":79551349,"vw":73.907831},{"c":69.99,"h":74.07,"l":69.35,"n":402713,"o":73.54,"t":"2026-02-06T05:00:00Z","v":62455702,"vw":71.578138},{"c":68.41,"h":71.585,"l":67.68,"n":271398,"o":70.74,"t":"2026-02-09T05:00:00Z","v":45536783,"vw":69.089924},{"c":69.38,"h":69.52,"l":67.54,"n":205697,"o":68.095,"t":"2026-02-10T05:00:00Z","v":40834928,"vw":68.450238},{"c":68.88,"h":70.69,"l":67.34,"n":328782,"o":67.72,"t":"2026-02-11T05:00:00Z","v":55861768,"vw":69.060366},{"c":73.1,"h":73.43,"l":67.95,"n":346921,"o":68.33,"t":"2026-02-12T05:00:00Z","v":61833045,"vw":71.370883},{"c":72.73,"h":74.74,"l":71.06,"n":550820,"o":73.26,"t":"2026-02-13T05:00:00Z","v":78110784,"vw":72.573518},{"c":72.96,"h":75.86,"l":72.01,"n":524503,"o":74.04,"t":"2026-02-17T05:00:00Z","v":71549360,"vw":73.717996},{"c":71.4,"h":73.19,"l":69.92,"n":303522,"o":72.7,"t":"2026-02-18T05:00:00Z","v":55758170,"vw":71.19632},{"c":72.21,"h":73.18,"l":71.39,"n":295189,"o":72.45,"t":"2026-02-19T05:00:00Z","v":50295374,"vw":72.331808},{"c":70.37,"h":73.81,"l":69.83,"n":467972,"o":73.51,"t":"2026-02-20T05:00:00Z","v":75740340,"vw":71.077882},{"c":72.96,"h":73.78,"l":70.665,"n":300366,"o":71.14,"t":"2026-02-23T05:00:00Z","v":54440891,"vw":72.691777},{"c":70.655,"h":73.61,"l":70.25,"n":245953,"o":72.65,"t":"2026-02-24T05:00:00Z","v":45295503,"vw":71.214218},{"c":67.64,"h":69.58,"l":67.545,"n":207921,"o":69.55,"t":"2026-02-25T05:00:00Z","v":40387406,"vw":68.191596},{"c":70.07,"h":71.8199,"l":67.99,"n":306458,"o":68,"t":"2026-02-26T05:00:00Z","v":57717526,"vw":70.292706},{"c":70.85,"h":72.5999,"l":70.5,"n":299474,"o":72.33,"t":"2026-02-27T05:00:00Z","v":57210271,"vw":71.308081},{"c":70.59,"h":74.12,"l":69.94,"n":405940,"o":73.8,"t":"2026-03-02T05:00:00Z","v":68261542,"vw":71.175516},{"c":72.87,"h":76.25,"l":72.0514,"n":674959,"o":74.69,"t":"2026-03-03T05:00:00Z","v":94173214,"vw":74.08355},{"c":69.62,"h":72.23,"l":68.81,"n":384239,"o":71.99,"t":"2026-03-04T05:00:00Z","v":63024415,"vw":70.044422},{"c":70.26,"h":72.5,"l":68.92,"n":455451,"o":70.71,"t":"2026-03-05T05:00:00Z","v":79928981,"vw":70.885918},{"c":73.46,"h":73.95,"l":71.33,"n":395958,"o":73.27,"t":"2026-03-06T05:00:00Z","v":59824238,"vw":72.562832},{"c":70.6,"h":76.61,"l":70,"n":523819,"o":75.56,"t":"2026-03-09T04:00:00Z","v":77830732,"vw":73.780684},{"c":70.59,"h":71.41,"l":68.6763,"n":367857,"o":70.58,"t":"2026-03-10T04:00:00Z","v":64535307,"vw":69.933596},{"c":70.65,"h":71.57,"l":69,"n":310624,"o":70.2,"t":"2026-03-11T04:00:00Z","v":54977040,"vw":70.488577},{"c":74.33,"h":74.38,"l":71.9055,"n":337523,"o":72.395,"t":"2026-03-12T04:00:00Z","v":54971046,"vw":73.354143},{"c":75.74,"h":76.1499,"l":72.04,"n":376041,"o":73.47,"t":"2026-03-13T04:00:00Z","v":61872275,"vw":74.660703},{"c":73.21,"h":73.68,"l":71.86,"n":316826,"o":73.36,"t":"2026-03-16T04:00:00Z","v":48894840,"vw":72.980188},{"c":72.15,"h":72.68,"l":71.21,"n":247054,"o":72.21,"t":"2026-03-17T04:00:00Z","v":40040143,"vw":71.939137},{"c":75.21,"h":75.3099,"l":72.25,"n":298805,"o":72.82,"t":"2026-03-18T04:00:00Z","v":52925078,"vw":73.53365},{"c":75.91,"h":78.19,"l":74.88,"n":437240,"o":77.28,"t":"2026-03-19T04:00:00Z","v":66226492,"vw":76.648125},{"c":80.25,"h":81.585,"l":76.76,"n":378847,"o":76.77,"t":"2026-03-20T04:00:00Z","v":57155078,"vw":79.18647},{"c":77.48,"h":78.325,"l":74.56,"n":457528,"o":76.485,"t":"2026-03-23T04:00:00Z","v":69994134,"vw":76.356043},{"c":79.14,"h":79.9,"l":77.55,"n":417339,"o":78.79,"t":"2026-03-24T04:00:00Z","v":57161503,"vw":78.801879},{"c":76.96,"h":77.8,"l":75.51,"n":338314,"o":76.43,"t":"2026-03-25T04:00:00Z","v":54151396,"vw":76.60832},{"c":82.5,"h":82.62,"l":78.25,"n":368712,"o":79.015,"t":"2026-03-26T04:00:00Z","v":53755155,"vw":80.217151},{"c":87.42,"h":87.86,"l":83.78,"n":421148,"o":83.87,"t":"2026-03-27T04:00:00Z","v":60214156,"vw":86.021051},{"c":89.42,"h":90.715,"l":84.89,"n":446528,"o":85.27,"t":"2026-03-30T04:00:00Z","v":63814030,"vw":87.888664},{"c":80.49,"h":86.66,"l":79.7399,"n":626343,"o":86.62,"t":"2026-03-31T04:00:00Z","v":90127403,"vw":83.241206},{"c":77.45,"h":79.0657,"l":76.03,"n":298588,"o":78.62,"t":"2026-04-01T04:00:00Z","v":55420224,"vw":77.36793},{"c":77.29,"h":82.5,"l":76.93,"n":440708,"o":81.7,"t":"2026-04-02T04:00:00Z","v":71847205,"vw":79.003568},{"c":75.92,"h":77.45,"l":75.1,"n":237711,"o":76.85,"t":"2026-04-06T04:00:00Z","v":40291797,"vw":76.341483},{"c":75.91,"h":79.88,"l":75.785,"n":408522,"o":77.08,"t":"2026-04-07T04:00:00Z","v":68146402,"vw":77.830389},{"c":69.2,"h":70.73,"l":67.75,"n":295661,"o":68.21,"t":"2026-04-08T04:00:00Z","v":61643548,"vw":69.469868},{"c":67.86,"h":70.2971,"l":67.72,"n":243567,"o":69.32,"t":"2026-04-09T04:00:00Z","v":49076898,"vw":68.853693},{"c":67.62,"h":68.13,"l":66.75,"n":200844,"o":67.38,"t":"2026-04-10T04:00:00Z","v":43206154,"vw":67.503321},{"c":65.57,"h":68.63,"l":65.5,"n":231329,"o":68.2,"t":"2026-04-13T04:00:00Z","v":48932330,"vw":67.144415},{"c":62.02,"h":64.68,"l":62.02,"n":223596,"o":64.67,"t":"2026-04-14T04:00:00Z","v":48188598,"vw":63.124891},{"c":59.44,"h":62.15,"l":59.35,"n":235647,"o":61.88,"t":"2026-04-15T04:00:00Z","v":56494366,"vw":60.689869},{"c":58.61,"h":60.0582,"l":58.11,"n":221980,"o":58.95,"t":"2026-04-16T04:00:00Z","v":54956286,"vw":59.008509},{"c":56.39,"h":57.6696,"l":56.04,"n":267086,"o":57.25,"t":"2026-04-17T04:00:00Z","v":69147909,"vw":56.662248},{"c":56.91,"h":58.035,"l":56.4134,"n":176258,"o":56.59,"t":"2026-04-20T04:00:00Z","v":47650582,"vw":57.152634},{"c":57.59,"h":58.15,"l":56.04,"n":253071,"o":56.52,"t":"2026-04-21T04:00:00Z","v":68579778,"vw":57.063857},{"c":54.73,"h":56.49,"l":54.66,"n":215382,"o":56.05,"t":"2026-04-22T04:00:00Z","v":53237751,"vw":55.457967},{"c":55.66,"h":57.135,"l":54.28,"n":269234,"o":55.13,"t":"2026-04-23T04:00:00Z","v":69265507,"vw":55.532428},{"c":52.5,"h":54.425,"l":52.37,"n":228643,"o":53.925,"t":"2026-04-24T04:00:00Z","v":59411035,"vw":53.220548},{"c":52.45,"h":53.31,"l":52.42,"n":144421,"o":52.67,"t":"2026-04-27T04:00:00Z","v":36528443,"vw":52.820093},{"c":54.05,"h":54.96,"l":53.5799,"n":192340,"o":54.085,"t":"2026-04-28T04:00:00Z","v":47684452,"vw":54.296919},{"c":53.08,"h":54.33,"l":53.06,"n":182313,"o":53.84,"t":"2026-04-29T04:00:00Z","v":51300721,"vw":53.675786},{"c":51.65,"h":54.09,"l":51.4,"n":220918,"o":52.21,"t":"2026-04-30T04:00:00Z","v":56562434,"vw":52.727022},{"c":50.22,"h":51.45,"l":49.79,"n":200772,"o":51.36,"t":"2026-05-01T04:00:00Z","v":56600657,"vw":50.242811},{"c":50.51,"h":51.43,"l":49.65,"n":181617,"o":50.12,"t":"2026-05-04T04:00:00Z","v":51028565,"vw":50.488474},{"c":48.59,"h":49.49,"l":48.3,"n":164895,"o":49.4,"t":"2026-05-05T04:00:00Z","v":43493459,"vw":48.718026},{"c":45.59,"h":47.535,"l":45.5201,"n":209665,"o":47.26,"t":"2026-05-06T04:00:00Z","v":65027502,"vw":46.436917},{"c":45.73,"h":46.357,"l":44.5,"n":229915,"o":45.41,"t":"2026-05-07T04:00:00Z","v":76151436,"vw":45.520671},{"c":42.57,"h":44.89,"l":42.57,"n":200354,"o":44.82,"t":"2026-05-08T04:00:00Z","v":60668653,"vw":43.317562},{"c":42.22,"h":43,"l":41.985,"n":158780,"o":42.74,"t":"2026-05-11T04:00:00Z","v":49618815,"vw":42.351397},{"c":43.31,"h":45.19,"l":42.785,"n":242327,"o":43.14,"t":"2026-05-12T04:00:00Z","v":80151764,"vw":44.012213},{"c":41.99,"h":43.765,"l":41.6,"n":196685,"o":42.83,"t":"2026-05-13T04:00:00Z","v":61592007,"vw":42.57474},{"c":41.07,"h":42.06,"l":40.6801,"n":164400,"o":41.98,"t":"2026-05-14T04:00:00Z","v":52851441,"vw":41.151365},{"c":42.98,"h":43.565,"l":41.93,"n":224382,"o":42.77,"t":"2026-05-15T04:00:00Z","v":69283085,"vw":42.737023},{"c":43.54,"h":44.8201,"l":42.44,"n":266815,"o":42.51,"t":"2026-05-18T04:00:00Z","v":79062294,"vw":43.786947},{"c":44.37,"h":45.53,"l":43.455,"n":253915,"o":44.68,"t":"2026-05-19T04:00:00Z","v":72126055,"vw":44.432908},{"c":42.19,"h":43.965,"l":42.19,"n":217778,"o":43.67,"t":"2026-05-20T04:00:00Z","v":65313863,"vw":42.887266},{"c":41.96,"h":43.3305,"l":41.5,"n":203859,"o":42.94,"t":"2026-05-21T04:00:00Z","v":60272908,"vw":42.474768},{"c":41.5,"h":41.78,"l":40.68,"n":158163,"o":41.4,"t":"2026-05-22T04:00:00Z","v":53465384,"vw":41.164874},{"c":39.28,"h":40.3519,"l":39.1399,"n":151608,"o":40.05,"t":"2026-05-26T04:00:00Z","v":48880326,"vw":39.634783},{"c":39.44,"h":40.09,"l":38.86,"n":158460,"o":38.87,"t":"2026-05-27T04:00:00Z","v":64041099,"vw":39.611907},{"c":38.47,"h":39.94,"l":38.3,"n":161708,"o":39.41,"t":"2026-05-28T04:00:00Z","v":61137900,"vw":38.864786},{"c":38.08,"h":38.56,"l":37.56,"n":145789,"o":38.15,"t":"2026-05-29T04:00:00Z","v":54183720,"vw":38.069978},{"c":37.42,"h":38.46,"l":36.96,"n":153052,"o":38.27,"t":"2026-06-01T04:00:00Z","v":56500850,"vw":37.714276},{"c":36.91,"h":37.95,"l":36.86,"n":115751,"o":37.47,"t":"2026-06-02T04:00:00Z","v":41718892,"vw":37.229837},{"c":37.19,"h":37.6869,"l":36.55,"n":171065,"o":36.725,"t":"2026-06-03T04:00:00Z","v":73362874,"vw":37.185634},{"c":37.76,"h":38.96,"l":37.33,"n":173062,"o":38.53,"t":"2026-06-04T04:00:00Z","v":60864546,"vw":38.064095},{"c":43.19,"h":43.35,"l":39.18,"n":339708,"o":39.42,"t":"2026-06-05T04:00:00Z","v":112578575,"vw":41.315361},{"c":41.26,"h":41.78,"l":39.96,"n":268084,"o":40.92,"t":"2026-06-08T04:00:00Z","v":87213923,"vw":40.907579},{"c":42.67,"h":46.38,"l":39.5936,"n":425747,"o":40.06,"t":"2026-06-09T04:00:00Z","v":158269907,"vw":43.284712},{"c":45.25,"h":45.3899,"l":42.07,"n":436109,"o":43.81,"t":"2026-06-10T04:00:00Z","v":128811128,"vw":43.910731},{"c":40.83,"h":45.005,"l":40.44,"n":417057,"o":44.18,"t":"2026-06-11T04:00:00Z","v":120945575,"vw":42.988644},{"c":40.04,"h":41.7498,"l":39.57,"n":223179,"o":40.65,"t":"2026-06-12T04:00:00Z","v":68135650,"vw":40.406415},{"c":36.31,"h":37.36,"l":36.15,"n":187840,"o":37.25,"t":"2026-06-15T04:00:00Z","v":59707372,"vw":36.594623},{"c":38.35,"h":38.39,"l":36.26,"n":165931,"o":36.54,"t":"2026-06-16T04:00:00Z","v":53012970,"vw":37.411732},{"c":39.52,"h":39.79,"l":37.46,"n":243282,"o":37.53,"t":"2026-06-17T04:00:00Z","v":74070393,"vw":38.3461},{"c":36.75,"h":37.95,"l":36.4301,"n":208305,"o":37.2,"t":"2026-06-18T04:00:00Z","v":60262581,"vw":37.101165},{"c":36.93,"h":37.44,"l":35.8,"n":148910,"o":36.31,"t":"2026-06-22T04:00:00Z","v":49286080,"vw":36.765378},{"c":40.56,"h":40.7999,"l":39.08,"n":230174,"o":40.26,"t":"2026-06-23T04:00:00Z","v":72157449,"vw":40.006127},{"c":40.45,"h":41.49,"l":38.9,"n":262167,"o":39.66,"t":"2026-06-24T04:00:00Z","v":71327069,"vw":40.131706},{"c":39.47,"h":41.37,"l":37.7101,"n":266222,"o":37.87,"t":"2026-06-25T04:00:00Z","v":75600743,"vw":39.780151},{"c":41.31,"h":41.79,"l":39.69,"n":259692,"o":41.08,"t":"2026-06-26T04:00:00Z","v":70345015,"vw":40.552812},{"c":38.16,"h":41.4299,"l":38.08,"n":267158,"o":39.91,"t":"2026-06-29T04:00:00Z","v":72456579,"vw":39.420144},{"c":36.31,"h":38.2,"l":36.03,"n":181748,"o":38.16,"t":"2026-06-30T04:00:00Z","v":56649601,"vw":36.757532},{"c":37.88,"h":37.975,"l":36.9,"n":152831,"o":37.31,"t":"2026-07-01T04:00:00Z","v":47906054,"vw":37.455108},{"c":39.95,"h":40.72,"l":37.08,"n":235884,"o":37.91,"t":"2026-07-02T04:00:00Z","v":71827160,"vw":39.127156},{"c":38.28,"h":38.98,"l":37.705,"n":141630,"o":38.75,"t":"2026-07-06T04:00:00Z","v":49331209,"vw":38.152582},{"c":40.38,"h":41.1065,"l":39.29,"n":181549,"o":39.64,"t":"2026-07-07T04:00:00Z","v":59059496,"vw":40.242388},{"c":40.08,"h":41.855,"l":39.93,"n":233979,"o":41.18,"t":"2026-07-08T04:00:00Z","v":65538087,"vw":40.806557},{"c":38.1,"h":39.4651,"l":37.93,"n":151537,"o":38.93,"t":"2026-07-09T04:00:00Z","v":49640486,"vw":38.482939},{"c":37.78,"h":39.14,"l":37.64,"n":145676,"o":38.49,"t":"2026-07-10T04:00:00Z","v":46503622,"vw":38.146433},{"c":39.95,"h":40.21,"l":38.85,"n":160733,"o":39.005,"t":"2026-07-13T04:00:00Z","v":49557718,"vw":39.536816},{"c":38.63,"h":39.5299,"l":38.19,"n":176027,"o":38.54,"t":"2026-07-14T04:00:00Z","v":51168542,"vw":38.674932},{"c":38.94,"h":40.1669,"l":37.89,"n":163851,"o":37.98,"t":"2026-07-15T04:00:00Z","v":54609938,"vw":39.153962},{"c":40.89,"h":41.4378,"l":39.645,"n":185366,"o":39.9,"t":"2026-07-16T04:00:00Z","v":53852252,"vw":40.420246},{"c":42.79,"h":44.2714,"l":41.585,"n":222108,"o":43.43,"t":"2026-07-17T04:00:00Z","v":57074013,"vw":42.730631},{"c":42.68,"h":42.7615,"l":40.87,"n":173764,"o":41.54,"t":"2026-07-20T04:00:00Z","v":48043271,"vw":41.826565},{"c":40.31,"h":41.445,"l":40.11,"n":150947,"o":40.755,"t":"2026-07-21T04:00:00Z","v":42591076,"vw":40.625122},{"c":40.94,"h":41.23,"l":40.2,"n":139808,"o":41.23,"t":"2026-07-22T04:00:00Z","v":39489364,"vw":40.655961},{"c":43.27,"h":44.005,"l":42.1132,"n":200445,"o":42.81,"t":"2026-07-23T04:00:00Z","v":53258737,"vw":43.155538},{"c":44.79,"h":45.11,"l":43.21,"n":193432,"o":43.62,"t":"2026-07-24T04:00:00Z","v":56610646,"vw":44.21829},{"c":45.22,"h":46.425,"l":43.215,"n":195461,"o":43.32,"t":"2026-07-27T04:00:00Z","v":49535622,"vw":45.186254},{"c":46.51,"h":48.0599,"l":45.77,"n":238817,"o":46.395,"t":"2026-07-28T04:00:00Z","v":58377420,"vw":46.801041},{"c":49.44,"h":49.53,"l":45.6304,"n":303569,"o":46.56,"t":"2026-07-29T04:00:00Z","v":67204437,"vw":47.619056},{"c":44.62,"h":46.8498,"l":44.195,"n":272299,"o":46.51,"t":"2026-07-30T04:00:00Z","v":65273841,"vw":45.231439},{"c":43.73,"h":45.28,"l":42.2157,"n":253022,"o":42.9298,"t":"2026-07-31T04:00:00Z","v":60243731,"vw":43.954336},{"c":41.43,"h":44.16,"l":41.155,"n":848276,"o":43.67,"t":"2026-08-03T04:00:00Z","v":139020799,"vw":42.892695},{"c":37.26,"h":40.11,"l":36.9101,"n":278384,"o":40.01,"t":"2026-08-04T04:00:00Z","v":78913228,"vw":38.199181},{"c":38.29,"h":38.3237,"l":36.53,"n":189435,"o":36.895,"t":"2026-08-05T04:00:00Z","v":55643280,"vw":37.384384},{"c":38.7,"h":39.68,"l":37.96,"n":184210,"o":39.33,"t":"2026-08-06T04:00:00Z","v":54594625,"vw":38.590187},{"c":37.4,"h":38.4581,"l":37.3,"n":195044,"o":37.86,"t":"2026-08-07T04:00:00Z","v":52557027,"vw":37.747825},{"c":37.73,"h":37.825,"l":37.1501,"n":118660,"o":37.505,"t":"2026-08-10T04:00:00Z","v":38036785,"vw":37.539732},{"c":38.14,"h":38.54,"l":37.37,"n":122045,"o":37.37,"t":"2026-08-11T04:00:00Z","v":36102482,"vw":37.999619},{"c":37.32,"h":37.44,"l":36.755,"n":134504,"o":36.79,"t":"2026-08-12T04:00:00Z","v":41762733,"vw":37.173422},{"c":36.04,"h":37.28,"l":35.74,"n":139537,"o":37.11,"t":"2026-08-13T04:00:00Z","v":47265713,"vw":36.12907},{"c":36.24,"h":36.64,"l":35.74,"n":106106,"o":35.88,"t":"2026-08-14T04:00:00Z","v":36432414,"vw":36.2525},{"c":36.42,"h":36.51,"l":35.72,"n":92956,"o":35.975,"t":"2026-08-17T04:00:00Z","v":38199943,"vw":36.11798},{"c":38.28,"h":38.525,"l":37.5901,"n":133263,"o":37.87,"t":"2026-08-18T04:00:00Z","v":42517244,"vw":38.119329},{"c":38.53,"h":39.08,"l":37.655,"n":126606,"o":37.83,"t":"2026-08-19T04:00:00Z","v":43859449,"vw":38.422552},{"c":39.37,"h":39.77,"l":38.735,"n":135911,"o":39.18,"t":"2026-08-20T04:00:00Z","v":47570325,"vw":39.231186},{"c":39.02,"h":39.72,"l":38.6401,"n":99304,"o":38.71,"t":"2026-08-21T04:00:00Z","v":37669456,"vw":39.127815},{"c":40.19,"h":40.79,"l":39.64,"n":113417,"o":39.65,"t":"2026-08-24T04:00:00Z","v":37598298,"vw":40.170318},{"c":39.46,"h":40.015,"l":38.89,"n":93880,"o":39.38,"t":"2026-08-25T04:00:00Z","v":32724019,"vw":39.463478},{"c":39.38,"h":39.93,"l":39.09,"n":100766,"o":39.86,"t":"2026-08-26T04:00:00Z","v":31413156,"vw":39.499473},{"c":37.775,"h":38.86,"l":37.7301,"n":114040,"o":38.46,"t":"2026-08-27T04:00:00Z","v":40207760,"vw":38.224092},{"c":38.54,"h":38.755,"l":37.33,"n":138246,"o":38.02,"t":"2026-08-28T04:00:00Z","v":46991288,"vw":38.152996},{"c":38.51,"h":39.09,"l":38.3735,"n":101644,"o":38.765,"t":"2026-08-31T04:00:00Z","v":33826314,"vw":38.785361},{"c":39.97,"h":40.47,"l":39.23,"n":138609,"o":40.03,"t":"2026-09-01T04:00:00Z","v":47287574,"vw":39.868205},{"c":39.71,"h":40.43,"l":39.6326,"n":100250,"o":40.09,"t":"2026-09-02T04:00:00Z","v":33711801,"vw":39.945859},{"c":38.34,"h":39.68,"l":38.12,"n":125131,"o":39.485,"t":"2026-09-03T04:00:00Z","v":44250196,"vw":38.733996},{"c":38.18,"h":38.575,"l":37.72,"n":108276,"o":38.12,"t":"2026-09-04T04:00:00Z","v":35590849,"vw":38.209204},{"c":38.31,"h":38.74,"l":37.7477,"n":107780,"o":37.89,"t":"2026-09-08T04:00:00Z","v":40041247,"vw":38.217461},{"c":38.64,"h":39.0077,"l":38.1,"n":109246,"o":38.63,"t":"2026-09-09T04:00:00Z","v":38785817,"vw":38.59013},{"c":39.9,"h":40.1881,"l":39.35,"n":138192,"o":40.08,"t":"2026-09-10T04:00:00Z","v":48246948,"vw":39.720851},{"c":38.87,"h":39.1,"l":38.42,"n":134021,"o":38.765,"t":"2026-09-11T04:00:00Z","v":49409723,"vw":38.736697},{"c":39.83,"h":40.88,"l":39.21,"n":142423,"o":40.775,"t":"2026-09-14T04:00:00Z","v":45556941,"vw":39.959225},{"c":40.62,"h":40.7799,"l":39.79,"n":108024,"o":39.91,"t":"2026-09-15T04:00:00Z","v":33120567,"vw":40.416118},{"c":40.61,"h":41.435,"l":39.37,"n":168652,"o":40.059,"t":"2026-09-16T04:00:00Z","v":52944226,"vw":40.163213},{"c":38.53,"h":39.14,"l":38.33,"n":165193,"o":38.685,"t":"2026-09-17T04:00:00Z","v":45877206,"vw":38.681304},{"c":37.87,"h":38.8675,"l":37.8,"n":101601,"o":38.26,"t":"2026-09-18T04:00:00Z","v":32744716,"vw":38.38259},{"c":34.6,"h":36.735,"l":34.3114,"n":197094,"o":36.73,"t":"2026-09-21T04:00:00Z","v":60882386,"vw":35.309767},{"c":33.77,"h":34.661,"l":33.64,"n":118436,"o":34.661,"t":"2026-09-22T04:00:00Z","v":42041406,"vw":34.023657},{"c":34.14,"h":34.54,"l":33.35,"n":136537,"o":33.37,"t":"2026-09-23T04:00:00Z","v":50456415,"vw":34.154427},{"c":34.18,"h":35.0577,"l":33.95,"n":138030,"o":34.975,"t":"2026-09-24T04:00:00Z","v":59979507,"vw":34.487749},{"c":33.75,"h":34.41,"l":33.54,"n":140286,"o":33.97,"t":"2026-09-25T04:00:00Z","v":48485675,"vw":33.878101},{"c":34.83,"h":35.53,"l":34.17,"n":129010,"o":34.305,"t":"2026-09-28T04:00:00Z","v":52818161,"vw":34.809941},{"c":34.66,"h":35.02,"l":34.28,"n":109202,"o":34.34,"t":"2026-09-29T04:00:00Z","v":38996860,"vw":34.680589},{"c":34.41,"h":34.44,"l":33.6615,"n":121058,"o":34.36,"t":"2026-09-30T04:00:00Z","v":45387906,"vw":33.972036},{"c":34.11,"h":34.915,"l":33.74,"n":160469,"o":34.035,"t":"2026-10-01T04:00:00Z","v":54561493,"vw":34.334239},{"c":33.12,"h":33.4072,"l":32.44,"n":147245,"o":32.87,"t":"2026-10-02T04:00:00Z","v":54819381,"vw":32.978128},{"c":32.25,"h":33.1975,"l":32.16,"n":102953,"o":33.17,"t":"2026-10-05T04:00:00Z","v":41857136,"vw":32.556666},{"c":31.83,"h":31.8983,"l":31.42,"n":110317,"o":31.72,"t":"2026-10-06T04:00:00Z","v":38929672,"vw":31.653058},{"c":32.07,"h":32.84,"l":32.0201,"n":94176,"o":32.575,"t":"2026-10-07T04:00:00Z","v":42833248,"vw":32.390536},{"c":33.37,"h":33.935,"l":32.1601,"n":134542,"o":32.58,"t":"2026-10-08T04:00:00Z","v":61271316,"vw":33.014752},{"c":32.95,"h":33.3397,"l":32.73,"n":88200,"o":32.779,"t":"2026-10-09T04:00:00Z","v":32960740,"vw":33.060361},{"c":33.63,"h":33.7963,"l":33.17,"n":69330,"o":33.17,"t":"2026-10-12T04:00:00Z","v":25657842,"vw":33.557853},{"c":33.985,"h":34.63,"l":33.89,"n":85979,"o":34.535,"t":"2026-10-13T04:00:00Z","v":37711968,"vw":34.146824},{"c":36,"h":36.3471,"l":34.42,"n":171242,"o":34.769,"t":"2026-10-14T04:00:00Z","v":58578512,"vw":35.482501},{"c":36.14,"h":38.0199,"l":35.941,"n":158597,"o":37.569,"t":"2026-10-15T04:00:00Z","v":53766144,"vw":36.924567}],"volatilityBars":[{"c":32.6,"h":33,"l":32.55,"n":3653,"o":32.71,"t":"2026-10-09T08:00:00Z","v":1000577,"vw":32.722482},{"c":32.57,"h":32.6,"l":32.51,"n":357,"o":32.591,"t":"2026-10-09T08:15:00Z","v":112552,"vw":32.550734},{"c":32.5,"h":32.6,"l":32.49,"n":357,"o":32.578,"t":"2026-10-09T08:30:00Z","v":80253,"vw":32.535266},{"c":32.5379,"h":32.5379,"l":32.46,"n":320,"o":32.5,"t":"2026-10-09T08:45:00Z","v":113974,"vw":32.500705},{"c":32.58,"h":32.59,"l":32.54,"n":192,"o":32.54,"t":"2026-10-09T09:00:00Z","v":65730,"vw":32.570574},{"c":32.55,"h":32.6,"l":32.53,"n":219,"o":32.57,"t":"2026-10-09T09:15:00Z","v":95039,"vw":32.576123},{"c":32.6,"h":32.6,"l":32.54,"n":159,"o":32.55,"t":"2026-10-09T09:30:00Z","v":78652,"vw":32.564812},{"c":32.59,"h":32.64,"l":32.5702,"n":188,"o":32.6099,"t":"2026-10-09T09:45:00Z","v":78710,"vw":32.602396},{"c":32.62,"h":32.63,"l":32.57,"n":135,"o":32.6,"t":"2026-10-09T10:00:00Z","v":55041,"vw":32.60802},{"c":32.65,"h":32.65,"l":32.6,"n":158,"o":32.63,"t":"2026-10-09T10:15:00Z","v":39351,"vw":32.632442},{"c":32.69,"h":32.7399,"l":32.6499,"n":414,"o":32.6499,"t":"2026-10-09T10:30:00Z","v":148188,"vw":32.690139},{"c":32.67,"h":32.73,"l":32.63,"n":256,"o":32.7,"t":"2026-10-09T10:45:00Z","v":58383,"vw":32.670873},{"c":32.7,"h":32.7199,"l":32.63,"n":855,"o":32.67,"t":"2026-10-09T11:00:00Z","v":347917,"vw":32.679455},{"c":32.5792,"h":32.7,"l":32.56,"n":457,"o":32.7,"t":"2026-10-09T11:15:00Z","v":103375,"vw":32.63178},{"c":32.591,"h":32.63,"l":32.55,"n":365,"o":32.57,"t":"2026-10-09T11:30:00Z","v":139579,"vw":32.586231},{"c":32.56,"h":32.6192,"l":32.54,"n":340,"o":32.59,"t":"2026-10-09T11:45:00Z","v":97044,"vw":32.572603},{"c":32.68,"h":32.6899,"l":32.5005,"n":632,"o":32.56,"t":"2026-10-09T12:00:00Z","v":229641,"vw":32.604247},{"c":32.66,"h":32.6703,"l":32.63,"n":327,"o":32.67,"t":"2026-10-09T12:15:00Z","v":82822,"vw":32.654147},{"c":32.8002,"h":32.8012,"l":32.64,"n":845,"o":32.66,"t":"2026-10-09T12:30:00Z","v":258619,"vw":32.728394},{"c":32.7098,"h":32.87,"l":32.7,"n":905,"o":32.8083,"t":"2026-10-09T12:45:00Z","v":315330,"vw":32.803027},{"c":32.66,"h":32.72,"l":32.62,"n":643,"o":32.7,"t":"2026-10-09T13:00:00Z","v":186407,"vw":32.678484},{"c":32.77,"h":32.78,"l":32.6,"n":917,"o":32.659,"t":"2026-10-09T13:15:00Z","v":311990,"vw":32.712069},{"c":33.2,"h":33.27,"l":32.73,"n":11276,"o":32.779,"t":"2026-10-09T13:30:00Z","v":4218991,"vw":32.975351},{"c":33.2,"h":33.32,"l":33.16,"n":7494,"o":33.1989,"t":"2026-10-09T13:45:00Z","v":2299788,"vw":33.239498},{"c":33.225,"h":33.3397,"l":33.105,"n":4477,"o":33.2,"t":"2026-10-09T14:00:00Z","v":1812055,"vw":33.216058},{"c":33.13,"h":33.265,"l":33.115,"n":2281,"o":33.2279,"t":"2026-10-09T14:15:00Z","v":779310,"vw":33.172616},{"c":33.2,"h":33.2613,"l":33.05,"n":2800,"o":33.125,"t":"2026-10-09T14:30:00Z","v":1359615,"vw":33.142231},{"c":33.0495,"h":33.22,"l":33,"n":3411,"o":33.2,"t":"2026-10-09T14:45:00Z","v":1563300,"vw":33.097144},{"c":33.19,"h":33.2499,"l":33.005,"n":3442,"o":33.04,"t":"2026-10-09T15:00:00Z","v":1457032,"vw":33.098717},{"c":33.206,"h":33.2075,"l":33.07,"n":1901,"o":33.189,"t":"2026-10-09T15:15:00Z","v":544753,"vw":33.123128},{"c":33.1,"h":33.24,"l":33.06,"n":2306,"o":33.2051,"t":"2026-10-09T15:30:00Z","v":751753,"vw":33.148462},{"c":33.1168,"h":33.15,"l":33.02,"n":5133,"o":33.1,"t":"2026-10-09T15:45:00Z","v":1013099,"vw":33.064803},{"c":33.035,"h":33.1999,"l":32.99,"n":2719,"o":33.115,"t":"2026-10-09T16:00:00Z","v":1012001,"vw":33.083109},{"c":33.025,"h":33.08,"l":32.974,"n":1787,"o":33.035,"t":"2026-10-09T16:15:00Z","v":809552,"vw":33.035471},{"c":33.065,"h":33.0999,"l":32.98,"n":1533,"o":33.0263,"t":"2026-10-09T16:30:00Z","v":806537,"vw":33.043833},{"c":33.0405,"h":33.06,"l":32.92,"n":1828,"o":33.06,"t":"2026-10-09T16:45:00Z","v":983057,"vw":33.000897},{"c":33.075,"h":33.1,"l":33.01,"n":1271,"o":33.04,"t":"2026-10-09T17:00:00Z","v":613323,"vw":33.05422},{"c":33.03,"h":33.11,"l":33.0138,"n":1214,"o":33.0762,"t":"2026-10-09T17:15:00Z","v":562179,"vw":33.064093},{"c":33.065,"h":33.08,"l":33,"n":964,"o":33.0301,"t":"2026-10-09T17:30:00Z","v":435360,"vw":33.042993},{"c":33.01,"h":33.0737,"l":32.99,"n":967,"o":33.054,"t":"2026-10-09T17:45:00Z","v":640699,"vw":33.014642},{"c":32.975,"h":33.05,"l":32.96,"n":1113,"o":33.01,"t":"2026-10-09T18:00:00Z","v":518946,"vw":33.00563},{"c":32.9501,"h":32.9999,"l":32.9,"n":1220,"o":32.975,"t":"2026-10-09T18:15:00Z","v":425751,"vw":32.944804},{"c":32.98,"h":33.0063,"l":32.95,"n":938,"o":32.9527,"t":"2026-10-09T18:30:00Z","v":442947,"vw":32.98056},{"c":32.9499,"h":32.986,"l":32.85,"n":2105,"o":32.986,"t":"2026-10-09T18:45:00Z","v":1020875,"vw":32.92746},{"c":32.93,"h":32.9867,"l":32.93,"n":1069,"o":32.9533,"t":"2026-10-09T19:00:00Z","v":444903,"vw":32.958938},{"c":32.9339,"h":32.945,"l":32.875,"n":1231,"o":32.9201,"t":"2026-10-09T19:15:00Z","v":599027,"vw":32.907514},{"c":33.025,"h":33.03,"l":32.9237,"n":2003,"o":32.9399,"t":"2026-10-09T19:30:00Z","v":1041464,"vw":32.977622},{"c":32.9499,"h":33.0399,"l":32.92,"n":6429,"o":33.0299,"t":"2026-10-09T19:45:00Z","v":2062048,"vw":32.9826},{"c":32.95,"h":32.97,"l":32.93,"n":271,"o":32.95,"t":"2026-10-09T20:00:00Z","v":191936,"vw":32.949608},{"c":32.9301,"h":32.969,"l":32.93,"n":178,"o":32.949,"t":"2026-10-09T20:15:00Z","v":62144,"vw":32.946783},{"c":32.9391,"h":32.96,"l":32.9217,"n":188,"o":32.9385,"t":"2026-10-09T20:30:00Z","v":53803,"vw":32.941571},{"c":32.92,"h":32.93,"l":32.8699,"n":265,"o":32.93,"t":"2026-10-09T20:45:00Z","v":90381,"vw":32.898971},{"c":32.8996,"h":32.94,"l":32.87,"n":69,"o":32.92,"t":"2026-10-09T21:00:00Z","v":20951,"vw":32.881166},{"c":32.93,"h":32.9482,"l":32.89,"n":73,"o":32.9,"t":"2026-10-09T21:15:00Z","v":9590,"vw":32.917044},{"c":32.92,"h":32.95,"l":32.9029,"n":81,"o":32.93,"t":"2026-10-09T21:30:00Z","v":25277,"vw":32.929125},{"c":32.92,"h":32.92,"l":32.9,"n":89,"o":32.92,"t":"2026-10-09T21:45:00Z","v":15840,"vw":32.916058},{"c":32.9185,"h":32.92,"l":32.91,"n":77,"o":32.92,"t":"2026-10-09T22:00:00Z","v":16583,"vw":32.915433},{"c":32.92,"h":32.92,"l":32.91,"n":194,"o":32.92,"t":"2026-10-09T22:15:00Z","v":24502,"vw":32.916811},{"c":32.92,"h":32.92,"l":32.91,"n":83,"o":32.91,"t":"2026-10-09T22:30:00Z","v":28924,"vw":32.911806},{"c":32.915,"h":32.92,"l":32.9,"n":196,"o":32.92,"t":"2026-10-09T22:45:00Z","v":19687,"vw":32.913096},{"c":32.9003,"h":32.9103,"l":32.89,"n":185,"o":32.9101,"t":"2026-10-09T23:00:00Z","v":49218,"vw":32.906996},{"c":32.89,"h":32.91,"l":32.89,"n":279,"o":32.9085,"t":"2026-10-09T23:15:00Z","v":63239,"vw":32.901024},{"c":32.93,"h":32.93,"l":32.9,"n":68,"o":32.9,"t":"2026-10-09T23:30:00Z","v":11858,"vw":32.912382},{"c":32.9499,"h":32.95,"l":32.9105,"n":148,"o":32.93,"t":"2026-10-09T23:45:00Z","v":57104,"vw":32.942485},{"c":32.78,"h":32.81,"l":32.5,"n":2107,"o":32.74,"t":"2026-10-12T08:00:00Z","v":674008,"vw":32.670746},{"c":32.84,"h":32.86,"l":32.79,"n":381,"o":32.79,"t":"2026-10-12T08:15:00Z","v":107356,"vw":32.820727},{"c":32.98,"h":32.99,"l":32.81,"n":400,"o":32.84,"t":"2026-10-12T08:30:00Z","v":100283,"vw":32.92623},{"c":33.09,"h":33.12,"l":32.97,"n":416,"o":32.98,"t":"2026-10-12T08:45:00Z","v":121500,"vw":33.06601},{"c":33.01,"h":33.1,"l":33.01,"n":251,"o":33.1,"t":"2026-10-12T09:00:00Z","v":100121,"vw":33.053499},{"c":32.98,"h":33.01,"l":32.95,"n":157,"o":33.01,"t":"2026-10-12T09:15:00Z","v":40049,"vw":32.979408},{"c":33.03,"h":33.06,"l":32.97,"n":118,"o":32.97,"t":"2026-10-12T09:30:00Z","v":24573,"vw":33.016499},{"c":33.05,"h":33.08,"l":33.0102,"n":89,"o":33.05,"t":"2026-10-12T09:45:00Z","v":32367,"vw":33.053233},{"c":33.06,"h":33.07,"l":33.01,"n":119,"o":33.03,"t":"2026-10-12T10:00:00Z","v":46648,"vw":33.05533},{"c":33.12,"h":33.13,"l":33.03,"n":158,"o":33.07,"t":"2026-10-12T10:15:00Z","v":28141,"vw":33.087095},{"c":33.0699,"h":33.18,"l":33.06,"n":235,"o":33.12,"t":"2026-10-12T10:30:00Z","v":68314,"vw":33.128951},{"c":33.07,"h":33.1,"l":33.03,"n":83,"o":33.06,"t":"2026-10-12T10:45:00Z","v":16915,"vw":33.07823},{"c":33.2,"h":33.21,"l":33.0602,"n":479,"o":33.0615,"t":"2026-10-12T11:00:00Z","v":198991,"vw":33.147411},{"c":33.1015,"h":33.192,"l":33.09,"n":264,"o":33.192,"t":"2026-10-12T11:15:00Z","v":84157,"vw":33.110389},{"c":33.14,"h":33.15,"l":33.07,"n":317,"o":33.11,"t":"2026-10-12T11:30:00Z","v":107831,"vw":33.105978},{"c":33.11,"h":33.15,"l":33.061,"n":241,"o":33.1299,"t":"2026-10-12T11:45:00Z","v":73008,"vw":33.08906},{"c":33.0302,"h":33.17,"l":33.03,"n":479,"o":33.12,"t":"2026-10-12T12:00:00Z","v":214920,"vw":33.110665},{"c":33.19,"h":33.19,"l":33.04,"n":292,"o":33.04,"t":"2026-10-12T12:15:00Z","v":70071,"vw":33.096646},{"c":33.12,"h":33.2401,"l":33.12,"n":480,"o":33.2,"t":"2026-10-12T12:30:00Z","v":226832,"vw":33.189565},{"c":33.0998,"h":33.17,"l":33.09,"n":309,"o":33.1285,"t":"2026-10-12T12:45:00Z","v":146743,"vw":33.12466},{"c":33.0711,"h":33.11,"l":33.0398,"n":314,"o":33.08,"t":"2026-10-12T13:00:00Z","v":114482,"vw":33.074818},{"c":33.169,"h":33.18,"l":33.07,"n":818,"o":33.08,"t":"2026-10-12T13:15:00Z","v":294571,"vw":33.118131},{"c":33.3701,"h":33.505,"l":33.16,"n":9938,"o":33.17,"t":"2026-10-12T13:30:00Z","v":3333349,"vw":33.339945},{"c":33.42,"h":33.46,"l":33.285,"n":5027,"o":33.375,"t":"2026-10-12T13:45:00Z","v":1689185,"vw":33.383177},{"c":33.66,"h":33.72,"l":33.385,"n":5112,"o":33.41,"t":"2026-10-12T14:00:00Z","v":1610525,"vw":33.594136},{"c":33.63,"h":33.75,"l":33.5205,"n":3468,"o":33.6599,"t":"2026-10-12T14:15:00Z","v":1324692,"vw":33.640898},{"c":33.645,"h":33.7,"l":33.575,"n":2266,"o":33.6398,"t":"2026-10-12T14:30:00Z","v":784035,"vw":33.643978},{"c":33.56,"h":33.6472,"l":33.53,"n":1722,"o":33.625,"t":"2026-10-12T14:45:00Z","v":519910,"vw":33.588454},{"c":33.61,"h":33.65,"l":33.53,"n":1389,"o":33.56,"t":"2026-10-12T15:00:00Z","v":554798,"vw":33.582442},{"c":33.66,"h":33.67,"l":33.55,"n":1097,"o":33.595,"t":"2026-10-12T15:15:00Z","v":370872,"vw":33.624191},{"c":33.4948,"h":33.685,"l":33.49,"n":1523,"o":33.665,"t":"2026-10-12T15:30:00Z","v":720397,"vw":33.580476},{"c":33.435,"h":33.512,"l":33.38,"n":1596,"o":33.5,"t":"2026-10-12T15:45:00Z","v":611498,"vw":33.451337},{"c":33.4417,"h":33.48,"l":33.37,"n":1112,"o":33.4341,"t":"2026-10-12T16:00:00Z","v":711900,"vw":33.433419},{"c":33.53,"h":33.56,"l":33.4238,"n":1230,"o":33.45,"t":"2026-10-12T16:15:00Z","v":479580,"vw":33.486343},{"c":33.544,"h":33.5663,"l":33.472,"n":1083,"o":33.54,"t":"2026-10-12T16:30:00Z","v":440790,"vw":33.509283},{"c":33.68,"h":33.69,"l":33.5401,"n":1875,"o":33.5441,"t":"2026-10-12T16:45:00Z","v":653425,"vw":33.631076},{"c":33.64,"h":33.686,"l":33.6001,"n":965,"o":33.68,"t":"2026-10-12T17:00:00Z","v":456557,"vw":33.636276},{"c":33.675,"h":33.69,"l":33.61,"n":937,"o":33.635,"t":"2026-10-12T17:15:00Z","v":265147,"vw":33.651515},{"c":33.669,"h":33.71,"l":33.65,"n":1248,"o":33.6799,"t":"2026-10-12T17:30:00Z","v":474392,"vw":33.684592},{"c":33.69,"h":33.6938,"l":33.64,"n":823,"o":33.6699,"t":"2026-10-12T17:45:00Z","v":353797,"vw":33.660456},{"c":33.66,"h":33.72,"l":33.65,"n":1014,"o":33.6868,"t":"2026-10-12T18:00:00Z","v":468312,"vw":33.686977},{"c":33.6837,"h":33.72,"l":33.669,"n":755,"o":33.669,"t":"2026-10-12T18:15:00Z","v":320547,"vw":33.699269},{"c":33.675,"h":33.73,"l":33.67,"n":809,"o":33.68,"t":"2026-10-12T18:30:00Z","v":288325,"vw":33.701728},{"c":33.77,"h":33.7963,"l":33.67,"n":1683,"o":33.675,"t":"2026-10-12T18:45:00Z","v":585712,"vw":33.75277},{"c":33.7501,"h":33.79,"l":33.7317,"n":1227,"o":33.775,"t":"2026-10-12T19:00:00Z","v":425213,"vw":33.755267},{"c":33.7099,"h":33.78,"l":33.7001,"n":1082,"o":33.755,"t":"2026-10-12T19:15:00Z","v":379769,"vw":33.733547},{"c":33.651,"h":33.7166,"l":33.59,"n":1670,"o":33.706,"t":"2026-10-12T19:30:00Z","v":753898,"vw":33.645066},{"c":33.635,"h":33.68,"l":33.593,"n":6215,"o":33.65,"t":"2026-10-12T19:45:00Z","v":2946611,"vw":33.639383},{"c":33.69,"h":33.69,"l":33.63,"n":315,"o":33.63,"t":"2026-10-12T20:00:00Z","v":143208,"vw":33.653811},{"c":33.68,"h":33.7082,"l":33.68,"n":159,"o":33.69,"t":"2026-10-12T20:15:00Z","v":27064,"vw":33.691921},{"c":33.7,"h":33.7099,"l":33.6785,"n":102,"o":33.68,"t":"2026-10-12T20:30:00Z","v":34973,"vw":33.697503},{"c":33.68,"h":33.7,"l":33.6605,"n":158,"o":33.69,"t":"2026-10-12T20:45:00Z","v":42180,"vw":33.675896},{"c":33.6762,"h":33.68,"l":33.65,"n":102,"o":33.68,"t":"2026-10-12T21:00:00Z","v":13088,"vw":33.660661},{"c":33.68,"h":33.69,"l":33.65,"n":51,"o":33.6531,"t":"2026-10-12T21:15:00Z","v":14437,"vw":33.666734},{"c":33.71,"h":33.72,"l":33.69,"n":57,"o":33.7,"t":"2026-10-12T21:30:00Z","v":19881,"vw":33.710293},{"c":33.75,"h":33.76,"l":33.69,"n":277,"o":33.7,"t":"2026-10-12T21:45:00Z","v":92138,"vw":33.737818},{"c":33.6615,"h":33.75,"l":33.63,"n":369,"o":33.75,"t":"2026-10-12T22:00:00Z","v":140690,"vw":33.677069},{"c":33.63,"h":33.6585,"l":33.61,"n":139,"o":33.65,"t":"2026-10-12T22:15:00Z","v":49023,"vw":33.632477},{"c":33.64,"h":33.6498,"l":33.62,"n":156,"o":33.63,"t":"2026-10-12T22:30:00Z","v":49477,"vw":33.639181},{"c":33.7,"h":33.7015,"l":33.63,"n":131,"o":33.6302,"t":"2026-10-12T22:45:00Z","v":21367,"vw":33.679943},{"c":33.82,"h":33.83,"l":33.7015,"n":532,"o":33.71,"t":"2026-10-12T23:00:00Z","v":240940,"vw":33.795895},{"c":33.84,"h":33.84,"l":33.79,"n":222,"o":33.82,"t":"2026-10-12T23:15:00Z","v":81426,"vw":33.818215},{"c":33.88,"h":33.89,"l":33.83,"n":412,"o":33.83,"t":"2026-10-12T23:30:00Z","v":88788,"vw":33.854677},{"c":33.92,"h":33.95,"l":33.875,"n":649,"o":33.8801,"t":"2026-10-12T23:45:00Z","v":181965,"vw":33.910584},{"c":34.17,"h":34.5,"l":34.13,"n":3263,"o":34.23,"t":"2026-10-13T08:00:00Z","v":1266595,"vw":34.306977},{"c":34.08,"h":34.21,"l":34.08,"n":261,"o":34.17,"t":"2026-10-13T08:15:00Z","v":87201,"vw":34.154053},{"c":34.07,"h":34.11,"l":34.05,"n":235,"o":34.0801,"t":"2026-10-13T08:30:00Z","v":61167,"vw":34.083657},{"c":34.11,"h":34.14,"l":34.06,"n":162,"o":34.06,"t":"2026-10-13T08:45:00Z","v":88198,"vw":34.119067},{"c":34.05,"h":34.15,"l":34.04,"n":192,"o":34.11,"t":"2026-10-13T09:00:00Z","v":48848,"vw":34.097709},{"c":34.06,"h":34.1,"l":34.04,"n":190,"o":34.058,"t":"2026-10-13T09:15:00Z","v":30706,"vw":34.069135},{"c":34.1197,"h":34.1197,"l":34.05,"n":133,"o":34.059,"t":"2026-10-13T09:30:00Z","v":36410,"vw":34.082068},{"c":34.07,"h":34.15,"l":34.061,"n":161,"o":34.12,"t":"2026-10-13T09:45:00Z","v":41231,"vw":34.123809},{"c":34.09,"h":34.12,"l":34.07,"n":170,"o":34.08,"t":"2026-10-13T10:00:00Z","v":113168,"vw":34.083088},{"c":34.1601,"h":34.17,"l":34.1,"n":207,"o":34.11,"t":"2026-10-13T10:15:00Z","v":83237,"vw":34.128644},{"c":34.2,"h":34.2,"l":34.11,"n":245,"o":34.17,"t":"2026-10-13T10:30:00Z","v":66335,"vw":34.162581},{"c":34.2,"h":34.23,"l":34.18,"n":297,"o":34.2,"t":"2026-10-13T10:45:00Z","v":119694,"vw":34.203299},{"c":34.33,"h":34.34,"l":34.2,"n":958,"o":34.2,"t":"2026-10-13T11:00:00Z","v":513506,"vw":34.271126},{"c":34.33,"h":34.42,"l":34.319,"n":651,"o":34.32,"t":"2026-10-13T11:15:00Z","v":205322,"vw":34.358905},{"c":34.33,"h":34.38,"l":34.29,"n":347,"o":34.34,"t":"2026-10-13T11:30:00Z","v":108436,"vw":34.33508},{"c":34.39,"h":34.39,"l":34.31,"n":322,"o":34.33,"t":"2026-10-13T11:45:00Z","v":101904,"vw":34.357521},{"c":34.36,"h":34.43,"l":34.3399,"n":508,"o":34.39,"t":"2026-10-13T12:00:00Z","v":165171,"vw":34.384358},{"c":34.34,"h":34.38,"l":34.32,"n":300,"o":34.35,"t":"2026-10-13T12:15:00Z","v":94752,"vw":34.348574},{"c":34.3785,"h":34.4001,"l":34.31,"n":531,"o":34.34,"t":"2026-10-13T12:30:00Z","v":255288,"vw":34.35875},{"c":34.4101,"h":34.46,"l":34.34,"n":1339,"o":34.37,"t":"2026-10-13T12:45:00Z","v":521564,"vw":34.385622},{"c":34.41,"h":34.48,"l":34.38,"n":474,"o":34.41,"t":"2026-10-13T13:00:00Z","v":135618,"vw":34.425645},{"c":34.53,"h":34.53,"l":34.41,"n":1044,"o":34.4101,"t":"2026-10-13T13:15:00Z","v":326161,"vw":34.465231},{"c":34.03,"h":34.63,"l":33.97,"n":10601,"o":34.535,"t":"2026-10-13T13:30:00Z","v":4512547,"vw":34.298809},{"c":33.965,"h":34.11,"l":33.93,"n":5392,"o":34.028,"t":"2026-10-13T13:45:00Z","v":2199944,"vw":34.015791},{"c":34.0299,"h":34.049,"l":33.89,"n":4031,"o":33.975,"t":"2026-10-13T14:00:00Z","v":1879975,"vw":33.968169},{"c":34.1073,"h":34.13,"l":33.95,"n":3472,"o":34.03,"t":"2026-10-13T14:15:00Z","v":1713922,"vw":34.050793},{"c":34.05,"h":34.1829,"l":33.97,"n":2766,"o":34.09,"t":"2026-10-13T14:30:00Z","v":1044786,"vw":34.094896},{"c":34.2699,"h":34.3,"l":34.045,"n":3173,"o":34.05,"t":"2026-10-13T14:45:00Z","v":1104179,"vw":34.222267},{"c":34.2038,"h":34.307,"l":34.19,"n":2156,"o":34.26,"t":"2026-10-13T15:00:00Z","v":764062,"vw":34.248381},{"c":34.41,"h":34.42,"l":34.18,"n":2549,"o":34.21,"t":"2026-10-13T15:15:00Z","v":1098565,"vw":34.304967},{"c":34.41,"h":34.4874,"l":34.39,"n":2569,"o":34.42,"t":"2026-10-13T15:30:00Z","v":951204,"vw":34.434005},{"c":34.27,"h":34.4672,"l":34.255,"n":2382,"o":34.41,"t":"2026-10-13T15:45:00Z","v":1243019,"vw":34.348951},{"c":34.16,"h":34.27,"l":34.13,"n":2293,"o":34.26,"t":"2026-10-13T16:00:00Z","v":1087374,"vw":34.170839},{"c":34.045,"h":34.1582,"l":34.04,"n":1846,"o":34.151,"t":"2026-10-13T16:15:00Z","v":932967,"vw":34.081158},{"c":34.02,"h":34.04,"l":33.92,"n":2363,"o":34.04,"t":"2026-10-13T16:30:00Z","v":1135138,"vw":33.979539},{"c":34.145,"h":34.145,"l":33.99,"n":1671,"o":34.02,"t":"2026-10-13T16:45:00Z","v":932002,"vw":34.053831},{"c":34.1739,"h":34.198,"l":34.1301,"n":1900,"o":34.145,"t":"2026-10-13T17:00:00Z","v":850310,"vw":34.160815},{"c":34.2668,"h":34.27,"l":34.17,"n":1781,"o":34.175,"t":"2026-10-13T17:15:00Z","v":1016075,"vw":34.218137},{"c":34.1364,"h":34.29,"l":34.114,"n":1769,"o":34.2667,"t":"2026-10-13T17:30:00Z","v":742895,"vw":34.199704},{"c":34.22,"h":34.316,"l":34.128,"n":2235,"o":34.135,"t":"2026-10-13T17:45:00Z","v":1293182,"vw":34.204277},{"c":34.03,"h":34.25,"l":34.015,"n":2665,"o":34.215,"t":"2026-10-13T18:00:00Z","v":1515105,"vw":34.118177},{"c":34.065,"h":34.1198,"l":34.0201,"n":1172,"o":34.0201,"t":"2026-10-13T18:15:00Z","v":469979,"vw":34.085723},{"c":34.175,"h":34.1899,"l":34.0601,"n":1288,"o":34.0688,"t":"2026-10-13T18:30:00Z","v":673762,"vw":34.11919},{"c":34.15,"h":34.235,"l":34.12,"n":1120,"o":34.175,"t":"2026-10-13T18:45:00Z","v":554763,"vw":34.177804},{"c":34.065,"h":34.1599,"l":34.0599,"n":1034,"o":34.145,"t":"2026-10-13T19:00:00Z","v":563747,"vw":34.105966},{"c":34.0439,"h":34.09,"l":34.02,"n":985,"o":34.063,"t":"2026-10-13T19:15:00Z","v":389137,"vw":34.055631},{"c":34.04,"h":34.1,"l":33.9632,"n":2626,"o":34.04,"t":"2026-10-13T19:30:00Z","v":1797568,"vw":34.029298},{"c":33.985,"h":34.09,"l":33.93,"n":5070,"o":34.035,"t":"2026-10-13T19:45:00Z","v":1790705,"vw":34.023682},{"c":33.9417,"h":34.01,"l":33.9303,"n":438,"o":33.98,"t":"2026-10-13T20:00:00Z","v":259531,"vw":33.980897},{"c":34.0315,"h":34.0517,"l":33.9517,"n":280,"o":33.9517,"t":"2026-10-13T20:15:00Z","v":81360,"vw":34.015953},{"c":34.0215,"h":34.0699,"l":34.021,"n":160,"o":34.03,"t":"2026-10-13T20:30:00Z","v":38607,"vw":34.044864},{"c":34.001,"h":34.02,"l":33.9803,"n":154,"o":34.02,"t":"2026-10-13T20:45:00Z","v":60208,"vw":33.99688},{"c":33.9998,"h":34.01,"l":33.99,"n":42,"o":34.0001,"t":"2026-10-13T21:00:00Z","v":5105,"vw":33.99963},{"c":33.98,"h":34,"l":33.9607,"n":61,"o":33.9914,"t":"2026-10-13T21:15:00Z","v":8477,"vw":33.973376},{"c":33.96,"h":33.9798,"l":33.94,"n":78,"o":33.9715,"t":"2026-10-13T21:30:00Z","v":10456,"vw":33.957359},{"c":33.9367,"h":33.9691,"l":33.91,"n":97,"o":33.9691,"t":"2026-10-13T21:45:00Z","v":12717,"vw":33.932702},{"c":34.0299,"h":34.03,"l":33.93,"n":153,"o":33.94,"t":"2026-10-13T22:00:00Z","v":34634,"vw":33.991373},{"c":33.92,"h":34.04,"l":33.92,"n":169,"o":34.021,"t":"2026-10-13T22:15:00Z","v":27618,"vw":33.989226},{"c":33.88,"h":33.98,"l":33.848,"n":380,"o":33.91,"t":"2026-10-13T22:30:00Z","v":68785,"vw":33.89948},{"c":33.8985,"h":33.901,"l":33.86,"n":110,"o":33.88,"t":"2026-10-13T22:45:00Z","v":46017,"vw":33.878022},{"c":33.96,"h":34.01,"l":33.9,"n":220,"o":33.9,"t":"2026-10-13T23:00:00Z","v":84668,"vw":33.974292},{"c":34.05,"h":34.0698,"l":33.9612,"n":196,"o":33.9797,"t":"2026-10-13T23:15:00Z","v":80882,"vw":34.033094},{"c":34.03,"h":34.0697,"l":34.02,"n":135,"o":34.0697,"t":"2026-10-13T23:30:00Z","v":70926,"vw":34.044452},{"c":34.08,"h":34.09,"l":34.0281,"n":269,"o":34.039,"t":"2026-10-13T23:45:00Z","v":91945,"vw":34.076116},{"c":33.79,"h":34.25,"l":33.66,"n":2950,"o":33.73,"t":"2026-10-14T08:00:00Z","v":2031922,"vw":33.91284},{"c":33.82,"h":33.84,"l":33.74,"n":172,"o":33.79,"t":"2026-10-14T08:15:00Z","v":61515,"vw":33.782297},{"c":33.94,"h":33.94,"l":33.81,"n":217,"o":33.82,"t":"2026-10-14T08:30:00Z","v":138290,"vw":33.856437},{"c":34.02,"h":34.02,"l":33.93,"n":200,"o":33.93,"t":"2026-10-14T08:45:00Z","v":53348,"vw":33.978026},{"c":33.98,"h":34.01,"l":33.92,"n":151,"o":34.01,"t":"2026-10-14T09:00:00Z","v":84464,"vw":33.977427},{"c":34.12,"h":34.12,"l":33.92,"n":217,"o":33.98,"t":"2026-10-14T09:15:00Z","v":78134,"vw":34.025032},{"c":33.97,"h":34.13,"l":33.97,"n":146,"o":34.12,"t":"2026-10-14T09:30:00Z","v":91839,"vw":34.06775},{"c":33.97,"h":33.99,"l":33.94,"n":96,"o":33.99,"t":"2026-10-14T09:45:00Z","v":42303,"vw":33.976033},{"c":33.99,"h":34.07,"l":33.98,"n":158,"o":34,"t":"2026-10-14T10:00:00Z","v":33004,"vw":34.022135},{"c":34.0095,"h":34.01,"l":33.94,"n":70,"o":33.98,"t":"2026-10-14T10:15:00Z","v":46987,"vw":33.967875},{"c":34.09,"h":34.09,"l":33.99,"n":139,"o":34,"t":"2026-10-14T10:30:00Z","v":61423,"vw":34.038975},{"c":34.08,"h":34.1,"l":34.02,"n":206,"o":34.05,"t":"2026-10-14T10:45:00Z","v":71537,"vw":34.070291},{"c":34.11,"h":34.22,"l":34.0802,"n":992,"o":34.081,"t":"2026-10-14T11:00:00Z","v":555546,"vw":34.177542},{"c":34.16,"h":34.165,"l":34.07,"n":251,"o":34.11,"t":"2026-10-14T11:15:00Z","v":83015,"vw":34.098499},{"c":34.1297,"h":34.16,"l":34.06,"n":414,"o":34.15,"t":"2026-10-14T11:30:00Z","v":228163,"vw":34.129162},{"c":34.07,"h":34.15,"l":34.05,"n":374,"o":34.11,"t":"2026-10-14T11:45:00Z","v":93484,"vw":34.115889},{"c":33.9215,"h":34.08,"l":33.91,"n":678,"o":34.08,"t":"2026-10-14T12:00:00Z","v":191016,"vw":33.98932},{"c":33.8,"h":34,"l":33.79,"n":927,"o":33.93,"t":"2026-10-14T12:15:00Z","v":251320,"vw":33.90587},{"c":34.68,"h":34.75,"l":33.78,"n":6008,"o":33.79,"t":"2026-10-14T12:30:00Z","v":2119109,"vw":34.521312},{"c":34.7409,"h":34.7801,"l":34.48,"n":2465,"o":34.67,"t":"2026-10-14T12:45:00Z","v":672732,"vw":34.63612},{"c":34.6496,"h":34.79,"l":34.64,"n":1498,"o":34.75,"t":"2026-10-14T13:00:00Z","v":382486,"vw":34.707387},{"c":34.78,"h":34.81,"l":34.63,"n":1563,"o":34.65,"t":"2026-10-14T13:15:00Z","v":498435,"vw":34.73705},{"c":34.67,"h":34.9495,"l":34.535,"n":13276,"o":34.769,"t":"2026-10-14T13:30:00Z","v":4821106,"vw":34.730251},{"c":35.031,"h":35.05,"l":34.42,"n":12279,"o":34.66,"t":"2026-10-14T13:45:00Z","v":4300148,"vw":34.700655},{"c":34.98,"h":35.09,"l":34.83,"n":6704,"o":35.03,"t":"2026-10-14T14:00:00Z","v":2325438,"vw":34.981931},{"c":35.02,"h":35.08,"l":34.8627,"n":4853,"o":34.9728,"t":"2026-10-14T14:15:00Z","v":2079421,"vw":34.998291},{"c":35.01,"h":35.1,"l":34.91,"n":4539,"o":35.0201,"t":"2026-10-14T14:30:00Z","v":1772711,"vw":35.01733},{"c":34.989,"h":35.22,"l":34.885,"n":5665,"o":35.005,"t":"2026-10-14T14:45:00Z","v":1666857,"vw":35.058047},{"c":35.32,"h":35.4,"l":34.9829,"n":6720,"o":34.9899,"t":"2026-10-14T15:00:00Z","v":2033082,"vw":35.231969},{"c":35.305,"h":35.34,"l":35.1501,"n":4708,"o":35.315,"t":"2026-10-14T15:15:00Z","v":1877442,"vw":35.245253},{"c":35.5302,"h":35.58,"l":35.28,"n":5898,"o":35.305,"t":"2026-10-14T15:30:00Z","v":1770159,"vw":35.451752},{"c":35.5174,"h":35.57,"l":35.4,"n":3916,"o":35.525,"t":"2026-10-14T15:45:00Z","v":1306116,"vw":35.490448},{"c":35.823,"h":35.835,"l":35.47,"n":5533,"o":35.515,"t":"2026-10-14T16:00:00Z","v":1530117,"vw":35.661977},{"c":35.845,"h":35.9,"l":35.7404,"n":4752,"o":35.8201,"t":"2026-10-14T16:15:00Z","v":1583531,"vw":35.82987},{"c":35.6605,"h":35.96,"l":35.625,"n":5114,"o":35.85,"t":"2026-10-14T16:30:00Z","v":1392805,"vw":35.778645},{"c":35.6301,"h":35.7701,"l":35.63,"n":2469,"o":35.6695,"t":"2026-10-14T16:45:00Z","v":727707,"vw":35.695032},{"c":35.8,"h":35.8112,"l":35.58,"n":2595,"o":35.635,"t":"2026-10-14T17:00:00Z","v":901183,"vw":35.706717},{"c":36.01,"h":36.05,"l":35.7932,"n":5487,"o":35.8,"t":"2026-10-14T17:15:00Z","v":2083095,"vw":35.952596},{"c":36.04,"h":36.09,"l":35.92,"n":3747,"o":36.015,"t":"2026-10-14T17:30:00Z","v":1436368,"vw":35.996572},{"c":36.1325,"h":36.17,"l":35.97,"n":3695,"o":36.045,"t":"2026-10-14T17:45:00Z","v":1123194,"vw":36.09124},{"c":35.985,"h":36.26,"l":35.95,"n":4908,"o":36.13,"t":"2026-10-14T18:00:00Z","v":1620752,"vw":36.101099},{"c":36.03,"h":36.11,"l":35.96,"n":2626,"o":35.99,"t":"2026-10-14T18:15:00Z","v":717482,"vw":36.034857},{"c":36.19,"h":36.2199,"l":36.045,"n":2801,"o":36.045,"t":"2026-10-14T18:30:00Z","v":774766,"vw":36.141766},{"c":36.175,"h":36.216,"l":36.06,"n":3358,"o":36.2,"t":"2026-10-14T18:45:00Z","v":1138965,"vw":36.125408},{"c":36.1929,"h":36.3471,"l":36.175,"n":4451,"o":36.18,"t":"2026-10-14T19:00:00Z","v":1530454,"vw":36.255652},{"c":35.9871,"h":36.2599,"l":35.97,"n":5725,"o":36.2,"t":"2026-10-14T19:15:00Z","v":1906788,"vw":36.06982},{"c":36.01,"h":36.079,"l":35.84,"n":5118,"o":35.975,"t":"2026-10-14T19:30:00Z","v":2167400,"vw":35.955038},{"c":36.005,"h":36.1299,"l":35.93,"n":8982,"o":36.01,"t":"2026-10-14T19:45:00Z","v":3070615,"vw":36.030161},{"c":36.1601,"h":36.1601,"l":35.9003,"n":920,"o":36,"t":"2026-10-14T20:00:00Z","v":311898,"vw":36.033132},{"c":36.1307,"h":36.18,"l":36.11,"n":475,"o":36.16,"t":"2026-10-14T20:15:00Z","v":200050,"vw":36.141825},{"c":36.1503,"h":36.17,"l":36.12,"n":354,"o":36.131,"t":"2026-10-14T20:30:00Z","v":90811,"vw":36.141624},{"c":36.16,"h":36.21,"l":36.15,"n":468,"o":36.16,"t":"2026-10-14T20:45:00Z","v":244768,"vw":36.184887},{"c":36.1585,"h":36.17,"l":36.14,"n":198,"o":36.15,"t":"2026-10-14T21:00:00Z","v":56137,"vw":36.152309},{"c":36.1785,"h":36.2,"l":36.15,"n":171,"o":36.16,"t":"2026-10-14T21:15:00Z","v":31182,"vw":36.179427},{"c":36.21,"h":36.21,"l":36.17,"n":196,"o":36.17,"t":"2026-10-14T21:30:00Z","v":28477,"vw":36.193808},{"c":36.1804,"h":36.26,"l":36.1804,"n":255,"o":36.2031,"t":"2026-10-14T21:45:00Z","v":55791,"vw":36.222553},{"c":36.3303,"h":36.439,"l":36.11,"n":883,"o":36.17,"t":"2026-10-14T22:00:00Z","v":209973,"vw":36.260345},{"c":36.49,"h":36.575,"l":36.285,"n":1295,"o":36.33,"t":"2026-10-14T22:15:00Z","v":351186,"vw":36.477886},{"c":36.71,"h":36.7715,"l":36.4901,"n":1347,"o":36.4901,"t":"2026-10-14T22:30:00Z","v":255848,"vw":36.652132},{"c":36.69,"h":36.7915,"l":36.53,"n":793,"o":36.72,"t":"2026-10-14T22:45:00Z","v":254266,"vw":36.636448},{"c":36.7331,"h":36.78,"l":36.56,"n":839,"o":36.69,"t":"2026-10-14T23:00:00Z","v":203912,"vw":36.654757},{"c":36.83,"h":36.85,"l":36.74,"n":801,"o":36.75,"t":"2026-10-14T23:15:00Z","v":242261,"vw":36.803818},{"c":36.9115,"h":36.95,"l":36.813,"n":852,"o":36.84,"t":"2026-10-14T23:30:00Z","v":178374,"vw":36.877832},{"c":37,"h":37.1,"l":36.88,"n":1482,"o":36.929,"t":"2026-10-14T23:45:00Z","v":334017,"vw":37.00606},{"c":37.34,"h":37.53,"l":36.75,"n":6449,"o":37.2,"t":"2026-10-15T08:00:00Z","v":1702597,"vw":37.190546},{"c":37.35,"h":37.53,"l":37.29,"n":861,"o":37.36,"t":"2026-10-15T08:15:00Z","v":325897,"vw":37.38022},{"c":37.29,"h":37.37,"l":37.23,"n":393,"o":37.36,"t":"2026-10-15T08:30:00Z","v":94433,"vw":37.300157},{"c":37.15,"h":37.29,"l":37.1,"n":476,"o":37.29,"t":"2026-10-15T08:45:00Z","v":145278,"vw":37.15637},{"c":37.02,"h":37.21,"l":37.01,"n":593,"o":37.16,"t":"2026-10-15T09:00:00Z","v":249356,"vw":37.07475},{"c":37.19,"h":37.2,"l":37.02,"n":255,"o":37.02,"t":"2026-10-15T09:15:00Z","v":80932,"vw":37.11824},{"c":37.2,"h":37.26,"l":37.15,"n":315,"o":37.23,"t":"2026-10-15T09:30:00Z","v":96478,"vw":37.221412},{"c":37.2,"h":37.25,"l":37.15,"n":160,"o":37.19,"t":"2026-10-15T09:45:00Z","v":25812,"vw":37.185439},{"c":37.18,"h":37.29,"l":37.15,"n":217,"o":37.19,"t":"2026-10-15T10:00:00Z","v":56111,"vw":37.229844},{"c":37.25,"h":37.25,"l":37.13,"n":254,"o":37.2,"t":"2026-10-15T10:15:00Z","v":108253,"vw":37.205347},{"c":37.34,"h":37.34,"l":37.22,"n":236,"o":37.24,"t":"2026-10-15T10:30:00Z","v":55242,"vw":37.276788},{"c":37.35,"h":37.41,"l":37.31,"n":389,"o":37.3399,"t":"2026-10-15T10:45:00Z","v":85308,"vw":37.359348},{"c":37.36,"h":37.54,"l":37.32,"n":1446,"o":37.361,"t":"2026-10-15T11:00:00Z","v":396498,"vw":37.421123},{"c":37.2315,"h":37.37,"l":37.23,"n":579,"o":37.36,"t":"2026-10-15T11:15:00Z","v":160029,"vw":37.304928},{"c":37.13,"h":37.3,"l":37.07,"n":962,"o":37.23,"t":"2026-10-15T11:30:00Z","v":330046,"vw":37.147728},{"c":37.31,"h":37.32,"l":37.1,"n":664,"o":37.13,"t":"2026-10-15T11:45:00Z","v":152603,"vw":37.18147},{"c":37.33,"h":37.39,"l":37.2885,"n":1283,"o":37.31,"t":"2026-10-15T12:00:00Z","v":764909,"vw":37.31568},{"c":37.2082,"h":37.3601,"l":37.09,"n":1129,"o":37.3215,"t":"2026-10-15T12:15:00Z","v":347222,"vw":37.259323},{"c":37.32,"h":37.67,"l":37.2,"n":4168,"o":37.24,"t":"2026-10-15T12:30:00Z","v":1318586,"vw":37.441769},{"c":37.3885,"h":37.4215,"l":37.2185,"n":1283,"o":37.32,"t":"2026-10-15T12:45:00Z","v":371486,"vw":37.32857},{"c":37.35,"h":37.46,"l":37.29,"n":1450,"o":37.4,"t":"2026-10-15T13:00:00Z","v":533364,"vw":37.353716},{"c":37.55,"h":37.59,"l":37.329,"n":1531,"o":37.35,"t":"2026-10-15T13:15:00Z","v":398491,"vw":37.451284},{"c":37.3,"h":37.7888,"l":37.21,"n":20484,"o":37.569,"t":"2026-10-15T13:30:00Z","v":6494701,"vw":37.529202},{"c":37.78,"h":38.0199,"l":37.17,"n":14978,"o":37.31,"t":"2026-10-15T13:45:00Z","v":4595432,"vw":37.684675},{"c":37.415,"h":37.8,"l":37.13,"n":12475,"o":37.785,"t":"2026-10-15T14:00:00Z","v":3684736,"vw":37.399488},{"c":37.33,"h":37.485,"l":37.1912,"n":5754,"o":37.42,"t":"2026-10-15T14:15:00Z","v":1571250,"vw":37.321202},{"c":36.97,"h":37.5099,"l":36.91,"n":6982,"o":37.335,"t":"2026-10-15T14:30:00Z","v":2102836,"vw":37.205023},{"c":36.7673,"h":37.095,"l":36.74,"n":6470,"o":36.9704,"t":"2026-10-15T14:45:00Z","v":2129597,"vw":36.943693},{"c":36.555,"h":36.92,"l":36.53,"n":6981,"o":36.77,"t":"2026-10-15T15:00:00Z","v":2711256,"vw":36.720056},{"c":36.66,"h":36.71,"l":36.43,"n":5796,"o":36.555,"t":"2026-10-15T15:15:00Z","v":2010189,"vw":36.58001},{"c":36.775,"h":36.83,"l":36.6306,"n":4187,"o":36.65,"t":"2026-10-15T15:30:00Z","v":1364389,"vw":36.736546},{"c":36.6051,"h":36.84,"l":36.585,"n":3332,"o":36.775,"t":"2026-10-15T15:45:00Z","v":1077161,"vw":36.724093},{"c":36.75,"h":36.7699,"l":36.52,"n":3508,"o":36.605,"t":"2026-10-15T16:00:00Z","v":1085693,"vw":36.638033},{"c":36.9299,"h":36.95,"l":36.73,"n":2929,"o":36.756,"t":"2026-10-15T16:15:00Z","v":1191947,"vw":36.836253},{"c":36.745,"h":36.9799,"l":36.68,"n":3030,"o":36.92,"t":"2026-10-15T16:30:00Z","v":997399,"vw":36.836482},{"c":36.84,"h":36.935,"l":36.7001,"n":1620,"o":36.74,"t":"2026-10-15T16:45:00Z","v":579887,"vw":36.822873},{"c":36.78,"h":36.795,"l":36.69,"n":544,"o":36.7229,"t":"2026-10-15T18:00:00Z","v":184963,"vw":36.757735},{"c":36.765,"h":36.86,"l":36.7301,"n":2274,"o":36.7899,"t":"2026-10-15T18:15:00Z","v":1162206,"vw":36.796914},{"c":36.72,"h":36.7999,"l":36.675,"n":1900,"o":36.766,"t":"2026-10-15T18:30:00Z","v":819106,"vw":36.729881},{"c":36.525,"h":36.72,"l":36.5125,"n":1941,"o":36.715,"t":"2026-10-15T18:45:00Z","v":1095886,"vw":36.607861},{"c":36.195,"h":36.53,"l":36.1701,"n":3973,"o":36.52,"t":"2026-10-15T19:00:00Z","v":1970332,"vw":36.342018},{"c":36.155,"h":36.19,"l":36,"n":5284,"o":36.1899,"t":"2026-10-15T19:15:00Z","v":2292994,"vw":36.087606},{"c":36.05,"h":36.21,"l":36.0077,"n":4236,"o":36.16,"t":"2026-10-15T19:30:00Z","v":1347631,"vw":36.106539},{"c":36.135,"h":36.21,"l":35.941,"n":8965,"o":36.06,"t":"2026-10-15T19:45:00Z","v":3760201,"vw":36.09102},{"c":36.2016,"h":36.23,"l":36.0915,"n":789,"o":36.13,"t":"2026-10-15T20:00:00Z","v":271387,"vw":36.158588},{"c":36.24,"h":36.26,"l":36.18,"n":341,"o":36.19,"t":"2026-10-15T20:15:00Z","v":89043,"vw":36.22953},{"c":36.18,"h":36.25,"l":36.15,"n":224,"o":36.24,"t":"2026-10-15T20:30:00Z","v":89493,"vw":36.203179},{"c":36.35,"h":36.51,"l":36.16,"n":689,"o":36.1715,"t":"2026-10-15T20:45:00Z","v":163058,"vw":36.298708},{"c":36.44,"h":36.66,"l":36.35,"n":943,"o":36.35,"t":"2026-10-15T21:00:00Z","v":256330,"vw":36.505528},{"c":36.3301,"h":36.454,"l":36.3107,"n":231,"o":36.43,"t":"2026-10-15T21:15:00Z","v":71009,"vw":36.355622},{"c":36.28,"h":36.34,"l":36.2722,"n":190,"o":36.33,"t":"2026-10-15T21:30:00Z","v":35392,"vw":36.319581},{"c":36.28,"h":36.2991,"l":36.2304,"n":158,"o":36.29,"t":"2026-10-15T21:45:00Z","v":64804,"vw":36.260634},{"c":36.21,"h":36.32,"l":36.2,"n":232,"o":36.31,"t":"2026-10-15T22:00:00Z","v":50402,"vw":36.23418},{"c":36.25,"h":36.26,"l":36.205,"n":174,"o":36.2185,"t":"2026-10-15T22:15:00Z","v":62213,"vw":36.231098},{"c":36.35,"h":36.4,"l":36.26,"n":268,"o":36.26,"t":"2026-10-15T22:30:00Z","v":50708,"vw":36.35404},{"c":36.41,"h":36.42,"l":36.331,"n":216,"o":36.332,"t":"2026-10-15T22:45:00Z","v":67763,"vw":36.405152},{"c":36.4311,"h":36.5485,"l":36.4195,"n":297,"o":36.42,"t":"2026-10-15T23:00:00Z","v":86473,"vw":36.461036},{"c":36.6,"h":36.6101,"l":36.43,"n":337,"o":36.4301,"t":"2026-10-15T23:15:00Z","v":143830,"vw":36.56907},{"c":36.71,"h":36.7101,"l":36.592,"n":392,"o":36.5995,"t":"2026-10-15T23:30:00Z","v":84218,"vw":36.656704},{"c":36.7003,"h":36.71,"l":36.65,"n":345,"o":36.7065,"t":"2026-10-15T23:45:00Z","v":150668,"vw":36.678714}],"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":0.0540677966101695,"strike":38.26553672316384,"iv":0.6033723163841808,"gamma":0.15117514124293785,"theta":-0.10008983050847457,"vega":0.0033096045197740114,"rho":0.00005826150440671462,"breakevenPct":4.412237828502798},{"delta":0.15,"premium":0.0824004550625711,"strike":37.87599544937429,"iv":0.5607514220705347,"gamma":0.21603458475540385,"theta":-0.12364266211604096,"vega":0.004396814562002275,"rho":0.00009496519482679208,"breakevenPct":3.428026213510138},{"delta":0.2,"premium":0.11084186575654154,"strike":37.59158134243459,"iv":0.5246308304891922,"gamma":0.2775817974971559,"theta":-0.14002491467576794,"vega":0.005306939704209329,"rho":0.0001336839360605726,"breakevenPct":2.7305586281069245},{"delta":0.25,"premium":0.1384364377974167,"strike":37.384772263766145,"iv":0.4926507817811013,"gamma":0.3348490142760027,"theta":-0.14742019034670292,"vega":0.005968728755948335,"rho":0.00017461002596418857,"breakevenPct":2.2422397134725394},{"delta":0.3,"premium":0.16562882392929978,"strike":37.21481985044188,"iv":0.4626371855880354,"gamma":0.39008354860639016,"theta":-0.15054731475186947,"vega":0.0065125764785859954,"rho":0.00021658444370215122,"breakevenPct":1.8532509935100752},{"delta":0.35,"premium":0.19282121006118286,"strike":37.04486743711761,"iv":0.4326235893949695,"gamma":0.44531808293677766,"theta":-0.15367443915703602,"vega":0.007056424201223657,"rho":0.0002585588614401139,"breakevenPct":1.464262273547611},{"delta":0.4,"premium":0.21912544802867384,"strike":36.93405017921147,"iv":0.40812021505376345,"gamma":0.48496093189964157,"theta":-0.14859089605734768,"vega":0.0072,"rho":0.00030185094845778143,"breakevenPct":1.233983447656142},{"delta":0.45,"premium":0.2451111111111111,"strike":36.84444444444444,"iv":0.38559333333333334,"gamma":0.5190111111111111,"theta":-0.14056222222222223,"vega":0.0072,"rho":0.0003456156777170822,"breakevenPct":1.060633170724922},{"delta":0.5,"premium":0.2710967741935484,"strike":36.75483870967742,"iv":0.36306645161290324,"gamma":0.5530612903225807,"theta":-0.13253354838709677,"vega":0.0072,"rho":0.000389380406976383,"breakevenPct":0.8872828937937021},{"delta":0.55,"premium":0.29708243727598566,"strike":36.665232974910396,"iv":0.3405395698924731,"gamma":0.5871114695340502,"theta":-0.12450487455197132,"vega":0.0072,"rho":0.00043314513623568377,"breakevenPct":0.7139326168624819},{"delta":0.6,"premium":0.3230681003584229,"strike":36.57562724014337,"iv":0.318012688172043,"gamma":0.6211616487455197,"theta":-0.11647620071684589,"vega":0.0072,"rho":0.00047690986549498446,"breakevenPct":0.5405823399312621}],"put":[{"delta":0.1,"premium":0.13380209322411285,"strike":32.178029583700884,"iv":2.0986410373255593,"gamma":0.09133240591547961,"theta":-0.29779353628132615,"vega":0.003219492153421547,"rho":-0.00006863796257338158,"breakevenPct":12.686742368654283},{"delta":0.15,"premium":0.13009785647716682,"strike":35.125349487418454,"iv":0.8213161230195712,"gamma":0.1440310344827586,"theta":-0.18157269338303822,"vega":0.004376328052190121,"rho":-0.00010087387057124372,"breakevenPct":4.645870385415682},{"delta":0.2,"premium":0.19533550792171483,"strike":35.35834109972041,"iv":0.8653981360671016,"gamma":0.16472068965517242,"theta":-0.23003494874184532,"vega":0.005261696178937558,"rho":-0.00014211763352820587,"breakevenPct":4.1887788606668135},{"delta":0.25,"premium":0.2690713632204941,"strike":35.589661482159194,"iv":0.9030849039341262,"gamma":0.1813885635864593,"theta":-0.2728416285452882,"vega":0.006015187557182068,"rho":-0.00018472210947972274,"breakevenPct":3.759396738068345},{"delta":0.3,"premium":0.35598810612991766,"strike":35.81838975297347,"iv":0.930852516010979,"gamma":0.1918185727355901,"theta":-0.30687639524245197,"vega":0.006564135407136322,"rho":-0.000229437079055447,"breakevenPct":3.3729924637031488},{"delta":0.35,"premium":0.45316773017319956,"strike":36.046946216955334,"iv":0.9645614402917045,"gamma":0.19927374658158614,"theta":-0.340819872379216,"vega":0.007056335460346399,"rho":-0.0002746658084182047,"breakevenPct":3.0150203492011323},{"delta":0.4,"premium":0.5899042844120329,"strike":36.27484047402005,"iv":1.0211703737465816,"gamma":0.19526280765724705,"theta":-0.37441148587055606,"vega":0.007329808568824066,"rho":-0.00032187475754263516,"breakevenPct":2.7666362683465153},{"delta":0.45,"premium":0.7275255972696246,"strike":36.503412969283275,"iv":1.07808566552901,"gamma":0.19114982935153585,"theta":-0.4079836177474403,"vega":0.0076,"rho":-0.00036910721914831985,"breakevenPct":2.5188149088327565},{"delta":0.5,"premium":0.9379920364050056,"strike":36.78782707622298,"iv":1.1602244596131968,"gamma":0.17863560864618885,"theta":-0.439951763367463,"vega":0.0076,"rho":-0.00041827554171060814,"breakevenPct":2.3173242730496035},{"delta":0.55,"premium":1.160354659248957,"strike":37.08831710709318,"iv":1.2379269819193326,"gamma":0.16624422809457579,"theta":-0.46703240611961055,"vega":0.007564673157162726,"rho":-0.00046766324874038083,"breakevenPct":2.104444792428863},{"delta":0.6,"premium":1.4176564673157164,"strike":37.436022253129345,"iv":1.3026001390820585,"gamma":0.15421363004172461,"theta":-0.47975841446453404,"vega":0.007425591098748262,"rho":-0.0005176952896785919,"breakevenPct":1.8581161848441876},{"delta":0.65,"premium":2.162409638554216,"strike":38.132530120481924,"iv":1.6987457831325292,"gamma":0.11806385542168679,"theta":-0.6022831325301201,"vega":0.007113253012048193,"rho":-0.000577827334879057,"breakevenPct":1.989573703954154},{"delta":0.7,"premium":3.594069092478306,"strike":39.50066086150746,"iv":2.5696177107854417,"gamma":0.07984299460193842,"theta":-0.9306071410072441,"vega":0.006192609310511379,"rho":-0.0006396441657425357,"breakevenPct":2.1626750488983526},{"delta":0.75,"premium":3.491424523216369,"strike":39.63001377708785,"iv":2.1235537945294123,"gamma":0.08248351441021125,"theta":-0.6815870350880805,"vega":0.005884298166862668,"rho":-0.0006874697578891832,"breakevenPct":1.5305344809947552},{"delta":0.8,"premium":4.407345453930763,"strike":40.67475643747177,"iv":2.384629330013193,"gamma":0.06803460620307931,"theta":-0.6960902570042122,"vega":0.004908939227406854,"rho":-0.0007358275306393542,"breakevenPct":1.1795244629035493},{"delta":0.85,"premium":7.690539637304258,"strike":43.965965073880746,"iv":3.470871016760451,"gamma":0.03937045030215271,"theta":-0.8691696708287397,"vega":0.003982135110887729,"rho":-0.0008419157472270832,"breakevenPct":1.1576868947215946},{"delta":0.9,"premium":6.469876269159303,"strike":42.978912518541264,"iv":2.5236003410218326,"gamma":0.04172000365417809,"theta":-0.475487037910119,"vega":0.0029971013071435773,"rho":-0.000855216542952033,"breakevenPct":0.5211503737518274}]},"raw":{"call":[{"delta":0.1,"premium":0.0540677966101695,"strike":38.26553672316384,"iv":0.6033723163841808,"gamma":0.15117514124293785,"theta":-0.10008983050847457,"vega":0.0033096045197740114,"rho":0.00005826150440671462,"breakevenPct":4.412237828502798},{"delta":0.15,"premium":0.0824004550625711,"strike":37.87599544937429,"iv":0.5607514220705347,"gamma":0.21603458475540385,"theta":-0.12364266211604096,"vega":0.004396814562002275,"rho":0.00009496519482679208,"breakevenPct":3.428026213510138},{"delta":0.2,"premium":0.11084186575654154,"strike":37.59158134243459,"iv":0.5246308304891922,"gamma":0.2775817974971559,"theta":-0.14002491467576794,"vega":0.005306939704209329,"rho":0.0001336839360605726,"breakevenPct":2.7305586281069245},{"delta":0.25,"premium":0.1384364377974167,"strike":37.384772263766145,"iv":0.4926507817811013,"gamma":0.3348490142760027,"theta":-0.14742019034670292,"vega":0.005968728755948335,"rho":0.00017461002596418857,"breakevenPct":2.2422397134725394},{"delta":0.3,"premium":0.16562882392929978,"strike":37.21481985044188,"iv":0.4626371855880354,"gamma":0.39008354860639016,"theta":-0.15054731475186947,"vega":0.0065125764785859954,"rho":0.00021658444370215122,"breakevenPct":1.8532509935100752},{"delta":0.35,"premium":0.19282121006118286,"strike":37.04486743711761,"iv":0.4326235893949695,"gamma":0.44531808293677766,"theta":-0.15367443915703602,"vega":0.007056424201223657,"rho":0.0002585588614401139,"breakevenPct":1.464262273547611},{"delta":0.4,"premium":0.21912544802867384,"strike":36.93405017921147,"iv":0.40812021505376345,"gamma":0.48496093189964157,"theta":-0.14859089605734768,"vega":0.0072,"rho":0.00030185094845778143,"breakevenPct":1.233983447656142},{"delta":0.45,"premium":0.2451111111111111,"strike":36.84444444444444,"iv":0.38559333333333334,"gamma":0.5190111111111111,"theta":-0.14056222222222223,"vega":0.0072,"rho":0.0003456156777170822,"breakevenPct":1.060633170724922},{"delta":0.5,"premium":0.2710967741935484,"strike":36.75483870967742,"iv":0.36306645161290324,"gamma":0.5530612903225807,"theta":-0.13253354838709677,"vega":0.0072,"rho":0.000389380406976383,"breakevenPct":0.8872828937937021},{"delta":0.55,"premium":0.29708243727598566,"strike":36.665232974910396,"iv":0.3405395698924731,"gamma":0.5871114695340502,"theta":-0.12450487455197132,"vega":0.0072,"rho":0.00043314513623568377,"breakevenPct":0.7139326168624819},{"delta":0.6,"premium":0.3230681003584229,"strike":36.57562724014337,"iv":0.318012688172043,"gamma":0.6211616487455197,"theta":-0.11647620071684589,"vega":0.0072,"rho":0.00047690986549498446,"breakevenPct":0.5405823399312621}],"put":[{"delta":0.1,"premium":0.13380209322411285,"strike":32.178029583700884,"iv":2.0986410373255593,"gamma":0.09133240591547961,"theta":-0.29779353628132615,"vega":0.003219492153421547,"rho":-0.00006863796257338158,"breakevenPct":12.686742368654283},{"delta":0.15,"premium":0.13009785647716682,"strike":35.125349487418454,"iv":0.8213161230195712,"gamma":0.1440310344827586,"theta":-0.18157269338303822,"vega":0.004376328052190121,"rho":-0.00010087387057124372,"breakevenPct":4.645870385415682},{"delta":0.2,"premium":0.19533550792171483,"strike":35.35834109972041,"iv":0.8653981360671016,"gamma":0.16472068965517242,"theta":-0.23003494874184532,"vega":0.005261696178937558,"rho":-0.00014211763352820587,"breakevenPct":4.1887788606668135},{"delta":0.25,"premium":0.2690713632204941,"strike":35.589661482159194,"iv":0.9030849039341262,"gamma":0.1813885635864593,"theta":-0.2728416285452882,"vega":0.006015187557182068,"rho":-0.00018472210947972274,"breakevenPct":3.759396738068345},{"delta":0.3,"premium":0.35598810612991766,"strike":35.81838975297347,"iv":0.930852516010979,"gamma":0.1918185727355901,"theta":-0.30687639524245197,"vega":0.006564135407136322,"rho":-0.000229437079055447,"breakevenPct":3.3729924637031488},{"delta":0.35,"premium":0.45316773017319956,"strike":36.046946216955334,"iv":0.9645614402917045,"gamma":0.19927374658158614,"theta":-0.340819872379216,"vega":0.007056335460346399,"rho":-0.0002746658084182047,"breakevenPct":3.0150203492011323},{"delta":0.4,"premium":0.5899042844120329,"strike":36.27484047402005,"iv":1.0211703737465816,"gamma":0.19526280765724705,"theta":-0.37441148587055606,"vega":0.007329808568824066,"rho":-0.00032187475754263516,"breakevenPct":2.7666362683465153},{"delta":0.45,"premium":0.7275255972696246,"strike":36.503412969283275,"iv":1.07808566552901,"gamma":0.19114982935153585,"theta":-0.4079836177474403,"vega":0.0076,"rho":-0.00036910721914831985,"breakevenPct":2.5188149088327565},{"delta":0.5,"premium":0.9379920364050056,"strike":36.78782707622298,"iv":1.1602244596131968,"gamma":0.17863560864618885,"theta":-0.439951763367463,"vega":0.0076,"rho":-0.00041827554171060814,"breakevenPct":2.3173242730496035},{"delta":0.55,"premium":1.160354659248957,"strike":37.08831710709318,"iv":1.2379269819193326,"gamma":0.16624422809457579,"theta":-0.46703240611961055,"vega":0.007564673157162726,"rho":-0.00046766324874038083,"breakevenPct":2.104444792428863},{"delta":0.6,"premium":1.4176564673157164,"strike":37.436022253129345,"iv":1.3026001390820585,"gamma":0.15421363004172461,"theta":-0.47975841446453404,"vega":0.007425591098748262,"rho":-0.0005176952896785919,"breakevenPct":1.8581161848441876},{"delta":0.65,"premium":2.162409638554216,"strike":38.132530120481924,"iv":1.6987457831325292,"gamma":0.11806385542168679,"theta":-0.6022831325301201,"vega":0.007113253012048193,"rho":-0.000577827334879057,"breakevenPct":1.989573703954154},{"delta":0.7,"premium":3.594069092478306,"strike":39.50066086150746,"iv":2.5696177107854417,"gamma":0.07984299460193842,"theta":-0.9306071410072441,"vega":0.006192609310511379,"rho":-0.0006396441657425357,"breakevenPct":2.1626750488983526},{"delta":0.75,"premium":3.491424523216369,"strike":39.63001377708785,"iv":2.1235537945294123,"gamma":0.08248351441021125,"theta":-0.6815870350880805,"vega":0.005884298166862668,"rho":-0.0006874697578891832,"breakevenPct":1.5305344809947552},{"delta":0.8,"premium":4.407345453930763,"strike":40.67475643747177,"iv":2.384629330013193,"gamma":0.06803460620307931,"theta":-0.6960902570042122,"vega":0.004908939227406854,"rho":-0.0007358275306393542,"breakevenPct":1.1795244629035493},{"delta":0.85,"premium":7.690539637304258,"strike":43.965965073880746,"iv":3.470871016760451,"gamma":0.03937045030215271,"theta":-0.8691696708287397,"vega":0.003982135110887729,"rho":-0.0008419157472270832,"breakevenPct":1.1576868947215946},{"delta":0.9,"premium":6.469876269159303,"strike":42.978912518541264,"iv":2.5236003410218326,"gamma":0.04172000365417809,"theta":-0.475487037910119,"vega":0.0029971013071435773,"rho":-0.000855216542952033,"breakevenPct":0.5211503737518274}]}},"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"}}