{"symbol":"UVIX","url":"https://intraalpha.com/companies/UVIX","capturedAt":"2026-10-21T17:48:03.750Z","state":"ready","quote":{"symbol":"UVIX","last_price":35.5021,"prev_close":36.3,"regular_close":35.5021,"change":-0.7979,"change_pct":-2.1981,"regular_change":-0.7979,"regular_change_pct":-2.1981,"extended_change":0,"extended_change_pct":0,"bid":35.46,"ask":35.55,"bid_size":300,"ask_size":300,"volume":1370404,"vwap":35.636915,"open":35.49,"high":36.9182,"low":34.88,"close":35.5021,"trade_count":8042,"last_trade_at":"2026-10-21T17:47:45.140842128Z","last_quote_at":"2026-10-21T17:48:00.005460489Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:00.088416042-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":181900000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2022-03-28","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:33:20.048Z","bars":[{"c":32.5,"h":32.75,"l":32.47,"n":103,"o":32.63,"t":"2026-10-14T08:00:00Z","v":13879,"vw":32.588857},{"c":32.4,"h":32.5,"l":32.4,"n":32,"o":32.5,"t":"2026-10-14T08:05:00Z","v":8039,"vw":32.470582},{"c":32.35,"h":32.37,"l":32.33,"n":43,"o":32.37,"t":"2026-10-14T08:10:00Z","v":4123,"vw":32.342225},{"c":32.4,"h":32.4,"l":32.4,"n":2,"o":32.4,"t":"2026-10-14T08:25:00Z","v":1001,"vw":32.4},{"c":32.3657,"h":32.3657,"l":32.3657,"n":2,"o":32.3657,"t":"2026-10-14T08:40:00Z","v":428,"vw":32.3657},{"c":32.37,"h":32.37,"l":32.37,"n":3,"o":32.37,"t":"2026-10-14T08:50:00Z","v":256,"vw":32.37},{"c":32.37,"h":32.37,"l":32.37,"n":4,"o":32.37,"t":"2026-10-14T08:55:00Z","v":353,"vw":32.37},{"c":32.35,"h":32.4,"l":32.35,"n":7,"o":32.4,"t":"2026-10-14T09:00:00Z","v":972,"vw":32.36776},{"c":32.35,"h":32.35,"l":32.35,"n":11,"o":32.35,"t":"2026-10-14T09:10:00Z","v":916,"vw":32.35},{"c":32.35,"h":32.39,"l":32.35,"n":13,"o":32.37,"t":"2026-10-14T09:30:00Z","v":1201,"vw":32.373},{"c":32.35,"h":32.35,"l":32.35,"n":2,"o":32.35,"t":"2026-10-14T09:35:00Z","v":298,"vw":32.35},{"c":32.34,"h":32.36,"l":32.34,"n":3,"o":32.36,"t":"2026-10-14T09:40:00Z","v":609,"vw":32.343284},{"c":32.36,"h":32.37,"l":32.36,"n":3,"o":32.37,"t":"2026-10-14T10:10:00Z","v":351,"vw":32.367143},{"c":32.32,"h":32.36,"l":32.3,"n":26,"o":32.36,"t":"2026-10-14T10:15:00Z","v":3055,"vw":32.329307},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-14T10:30:00Z","v":100,"vw":32.45},{"c":32.47,"h":32.47,"l":32.4,"n":9,"o":32.43,"t":"2026-10-14T10:35:00Z","v":909,"vw":32.428617},{"c":32.48,"h":32.55,"l":32.48,"n":6,"o":32.48,"t":"2026-10-14T10:40:00Z","v":1185,"vw":32.508},{"c":32.61,"h":32.61,"l":32.61,"n":3,"o":32.61,"t":"2026-10-14T10:45:00Z","v":400,"vw":32.61},{"c":32.54,"h":32.55,"l":32.47,"n":4,"o":32.47,"t":"2026-10-14T10:50:00Z","v":570,"vw":32.529824},{"c":32.4931,"h":32.4931,"l":32.4931,"n":1,"o":32.4931,"t":"2026-10-14T10:55:00Z","v":200,"vw":32.4931},{"c":32.52,"h":32.629,"l":32.46,"n":29,"o":32.46,"t":"2026-10-14T11:00:00Z","v":3620,"vw":32.550374},{"c":32.5095,"h":32.52,"l":32.504,"n":23,"o":32.5041,"t":"2026-10-14T11:05:00Z","v":2027,"vw":32.511137},{"c":32.529,"h":32.529,"l":32.5232,"n":5,"o":32.5232,"t":"2026-10-14T11:10:00Z","v":1341,"vw":32.527561},{"c":32.51,"h":32.51,"l":32.46,"n":9,"o":32.5,"t":"2026-10-14T11:15:00Z","v":1714,"vw":32.485467},{"c":32.52,"h":32.55,"l":32.5,"n":16,"o":32.51,"t":"2026-10-14T11:25:00Z","v":1600,"vw":32.516032},{"c":32.5,"h":32.5,"l":32.5,"n":12,"o":32.5,"t":"2026-10-14T11:30:00Z","v":4811,"vw":32.5},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-10-14T11:35:00Z","v":2000,"vw":32.52},{"c":32.58,"h":32.58,"l":32.55,"n":21,"o":32.56,"t":"2026-10-14T11:40:00Z","v":5743,"vw":32.5726},{"c":32.5129,"h":32.5129,"l":32.5,"n":2,"o":32.5,"t":"2026-10-14T11:45:00Z","v":3029,"vw":32.511196},{"c":32.5103,"h":32.5103,"l":32.5103,"n":1,"o":32.5103,"t":"2026-10-14T11:50:00Z","v":148,"vw":32.5103},{"c":32.5,"h":32.58,"l":32.5,"n":8,"o":32.57,"t":"2026-10-14T11:55:00Z","v":4000,"vw":32.514685},{"c":32.41,"h":32.5,"l":32.41,"n":5,"o":32.5,"t":"2026-10-14T12:00:00Z","v":650,"vw":32.438829},{"c":32.495,"h":32.495,"l":32.441,"n":8,"o":32.441,"t":"2026-10-14T12:05:00Z","v":3668,"vw":32.451729},{"c":32.45,"h":32.45,"l":32.45,"n":5,"o":32.45,"t":"2026-10-14T12:10:00Z","v":1380,"vw":32.45},{"c":32.45,"h":32.45,"l":32.45,"n":1,"o":32.45,"t":"2026-10-14T12:15:00Z","v":120,"vw":32.45},{"c":32.41,"h":32.43,"l":32.41,"n":16,"o":32.43,"t":"2026-10-14T12:20:00Z","v":563,"vw":32.42},{"c":32.42,"h":32.42,"l":32.42,"n":10,"o":32.42,"t":"2026-10-14T12:25:00Z","v":557,"vw":32.42},{"c":33.05,"h":33.05,"l":32.57,"n":152,"o":32.57,"t":"2026-10-14T12:30:00Z","v":17006,"vw":32.893063},{"c":33.2344,"h":33.26,"l":33.05,"n":126,"o":33.05,"t":"2026-10-14T12:35:00Z","v":14589,"vw":33.164161},{"c":33.27,"h":33.3,"l":33.0325,"n":68,"o":33.22,"t":"2026-10-14T12:40:00Z","v":10069,"vw":33.154606},{"c":33.05,"h":33.29,"l":33.04,"n":41,"o":33.22,"t":"2026-10-14T12:45:00Z","v":5962,"vw":33.187314},{"c":33.0877,"h":33.0877,"l":33,"n":30,"o":33.05,"t":"2026-10-14T12:50:00Z","v":4619,"vw":33.013482},{"c":33.3111,"h":33.3111,"l":32.92,"n":64,"o":33.0164,"t":"2026-10-14T12:55:00Z","v":8011,"vw":33.04609},{"c":33.18,"h":33.35,"l":33.1104,"n":106,"o":33.2,"t":"2026-10-14T13:00:00Z","v":13361,"vw":33.227839},{"c":33.03,"h":33.17,"l":33.03,"n":33,"o":33.1618,"t":"2026-10-14T13:05:00Z","v":1760,"vw":33.141924},{"c":33.06,"h":33.149,"l":33.05,"n":27,"o":33.149,"t":"2026-10-14T13:10:00Z","v":4099,"vw":33.095942},{"c":33.2098,"h":33.2098,"l":33.1,"n":15,"o":33.15,"t":"2026-10-14T13:15:00Z","v":1104,"vw":33.163472},{"c":33.158,"h":33.24,"l":33.158,"n":13,"o":33.2308,"t":"2026-10-14T13:20:00Z","v":1222,"vw":33.216822},{"c":33.2,"h":33.2,"l":33.14,"n":34,"o":33.2,"t":"2026-10-14T13:25:00Z","v":1710,"vw":33.181066},{"c":33.19,"h":33.2989,"l":33.114,"n":396,"o":33.23,"t":"2026-10-14T13:30:00Z","v":52979,"vw":33.185953},{"c":32.99,"h":33.24,"l":32.94,"n":252,"o":33.2,"t":"2026-10-14T13:35:00Z","v":48107,"vw":33.077915},{"c":32.98,"h":32.98,"l":32.85,"n":191,"o":32.97,"t":"2026-10-14T13:40:00Z","v":35595,"vw":32.916377},{"c":32.605,"h":32.9299,"l":32.5681,"n":400,"o":32.92,"t":"2026-10-14T13:45:00Z","v":49251,"vw":32.757986},{"c":32.79,"h":32.9,"l":32.6,"n":217,"o":32.635,"t":"2026-10-14T13:50:00Z","v":33290,"vw":32.820751},{"c":33.23,"h":33.27,"l":32.89,"n":347,"o":32.89,"t":"2026-10-14T13:55:00Z","v":83175,"vw":33.13546},{"c":33.295,"h":33.35,"l":33.14,"n":283,"o":33.27,"t":"2026-10-14T14:00:00Z","v":41512,"vw":33.22854},{"c":33.27,"h":33.46,"l":33.2556,"n":309,"o":33.285,"t":"2026-10-14T14:05:00Z","v":51930,"vw":33.365027},{"c":33.335,"h":33.45,"l":33.3,"n":158,"o":33.315,"t":"2026-10-14T14:10:00Z","v":30247,"vw":33.377434},{"c":33.2381,"h":33.35,"l":33.12,"n":327,"o":33.325,"t":"2026-10-14T14:15:00Z","v":64991,"vw":33.249964},{"c":33.2,"h":33.32,"l":33.12,"n":167,"o":33.29,"t":"2026-10-14T14:20:00Z","v":29135,"vw":33.217125},{"c":33.25,"h":33.41,"l":33.21,"n":147,"o":33.21,"t":"2026-10-14T14:25:00Z","v":17902,"vw":33.301217},{"c":33.08,"h":33.27,"l":33.0418,"n":128,"o":33.22,"t":"2026-10-14T14:30:00Z","v":16861,"vw":33.144533},{"c":33.52,"h":33.52,"l":33.0458,"n":198,"o":33.0458,"t":"2026-10-14T14:35:00Z","v":24750,"vw":33.327615},{"c":33.265,"h":33.5,"l":33.19,"n":105,"o":33.49,"t":"2026-10-14T14:40:00Z","v":16404,"vw":33.359343},{"c":33.4,"h":33.4,"l":33.2,"n":189,"o":33.32,"t":"2026-10-14T14:45:00Z","v":47608,"vw":33.358541},{"c":33.52,"h":33.648,"l":33.45,"n":255,"o":33.49,"t":"2026-10-14T14:50:00Z","v":33350,"vw":33.558329},{"c":33.275,"h":33.53,"l":33.25,"n":106,"o":33.53,"t":"2026-10-14T14:55:00Z","v":12580,"vw":33.327546},{"c":33.54,"h":33.54,"l":33.295,"n":66,"o":33.3,"t":"2026-10-14T15:00:00Z","v":11717,"vw":33.404202},{"c":33.88,"h":33.91,"l":33.57,"n":394,"o":33.57,"t":"2026-10-14T15:05:00Z","v":53838,"vw":33.755011},{"c":33.68,"h":33.93,"l":33.58,"n":222,"o":33.8201,"t":"2026-10-14T15:10:00Z","v":29190,"vw":33.809693},{"c":33.4101,"h":33.6,"l":33.4101,"n":110,"o":33.6,"t":"2026-10-14T15:15:00Z","v":23472,"vw":33.47611},{"c":33.49,"h":33.605,"l":33.48,"n":87,"o":33.48,"t":"2026-10-14T15:20:00Z","v":14811,"vw":33.527852},{"c":33.68,"h":33.68,"l":33.4601,"n":70,"o":33.54,"t":"2026-10-14T15:25:00Z","v":12157,"vw":33.642159},{"c":33.56,"h":33.63,"l":33.4548,"n":67,"o":33.63,"t":"2026-10-14T15:30:00Z","v":7838,"vw":33.52076},{"c":33.79,"h":33.88,"l":33.54,"n":197,"o":33.5499,"t":"2026-10-14T15:35:00Z","v":23370,"vw":33.709652},{"c":33.98,"h":34.01,"l":33.7328,"n":310,"o":33.74,"t":"2026-10-14T15:40:00Z","v":43547,"vw":33.90737},{"c":33.98,"h":34.04,"l":33.8401,"n":215,"o":33.96,"t":"2026-10-14T15:45:00Z","v":33067,"vw":33.933889},{"c":33.91,"h":34.045,"l":33.8,"n":141,"o":33.95,"t":"2026-10-14T15:50:00Z","v":20091,"vw":33.883106},{"c":34.04,"h":34.15,"l":33.86,"n":113,"o":33.87,"t":"2026-10-14T15:55:00Z","v":33802,"vw":34.013569},{"c":34.19,"h":34.22,"l":33.9733,"n":129,"o":34.05,"t":"2026-10-14T16:00:00Z","v":37109,"vw":34.149029},{"c":34.23,"h":34.29,"l":34.125,"n":260,"o":34.2,"t":"2026-10-14T16:05:00Z","v":32532,"vw":34.218225},{"c":34.62,"h":34.62,"l":34.265,"n":305,"o":34.27,"t":"2026-10-14T16:10:00Z","v":44919,"vw":34.481457},{"c":34.66,"h":34.77,"l":34.55,"n":363,"o":34.65,"t":"2026-10-14T16:15:00Z","v":49503,"vw":34.691276},{"c":34.79,"h":34.79,"l":34.66,"n":184,"o":34.67,"t":"2026-10-14T16:20:00Z","v":31745,"vw":34.718255},{"c":34.66,"h":34.74,"l":34.6,"n":235,"o":34.7,"t":"2026-10-14T16:25:00Z","v":29226,"vw":34.695821},{"c":34.79,"h":34.9155,"l":34.61,"n":313,"o":34.69,"t":"2026-10-14T16:30:00Z","v":130005,"vw":34.799332},{"c":34.55,"h":34.7534,"l":34.47,"n":1297,"o":34.74,"t":"2026-10-14T16:35:00Z","v":636248,"vw":34.622417},{"c":34.295,"h":34.52,"l":34.28,"n":1043,"o":34.5101,"t":"2026-10-14T16:40:00Z","v":545849,"vw":34.363695},{"c":34.35,"h":34.3899,"l":34.29,"n":83,"o":34.3075,"t":"2026-10-14T16:45:00Z","v":19977,"vw":34.352846},{"c":34.51,"h":34.51,"l":34.316,"n":103,"o":34.37,"t":"2026-10-14T16:50:00Z","v":11350,"vw":34.439354},{"c":34.2,"h":34.52,"l":34.194,"n":165,"o":34.52,"t":"2026-10-14T16:55:00Z","v":23993,"vw":34.310985},{"c":34.48,"h":34.49,"l":34.22,"n":119,"o":34.235,"t":"2026-10-14T17:00:00Z","v":19369,"vw":34.349487},{"c":34.58,"h":34.6839,"l":34.5,"n":90,"o":34.5,"t":"2026-10-14T17:05:00Z","v":13655,"vw":34.583577},{"c":34.67,"h":34.6999,"l":34.535,"n":99,"o":34.535,"t":"2026-10-14T17:10:00Z","v":12839,"vw":34.615116},{"c":34.73,"h":34.8,"l":34.6901,"n":143,"o":34.71,"t":"2026-10-14T17:15:00Z","v":27688,"vw":34.763358},{"c":34.88,"h":35.05,"l":34.69,"n":446,"o":34.69,"t":"2026-10-14T17:20:00Z","v":62732,"vw":34.924923},{"c":35.11,"h":35.19,"l":34.8401,"n":290,"o":34.89,"t":"2026-10-14T17:25:00Z","v":62748,"vw":35.038321},{"c":34.98,"h":35.19,"l":34.98,"n":259,"o":35.13,"t":"2026-10-14T17:30:00Z","v":46395,"vw":35.071168},{"c":35.18,"h":35.21,"l":34.97,"n":165,"o":35,"t":"2026-10-14T17:35:00Z","v":19065,"vw":35.091473},{"c":35.118,"h":35.2946,"l":35.11,"n":360,"o":35.22,"t":"2026-10-14T17:40:00Z","v":50619,"vw":35.195523},{"c":35.31,"h":35.38,"l":35.17,"n":153,"o":35.17,"t":"2026-10-14T17:45:00Z","v":9310,"vw":35.279286},{"c":35.34,"h":35.45,"l":35.29,"n":185,"o":35.33,"t":"2026-10-14T17:50:00Z","v":27400,"vw":35.39031},{"c":35.565,"h":35.65,"l":35.34,"n":260,"o":35.36,"t":"2026-10-14T17:55:00Z","v":37673,"vw":35.484408},{"c":35.551,"h":35.9,"l":35.5,"n":572,"o":35.5799,"t":"2026-10-14T18:00:00Z","v":79963,"vw":35.728289},{"c":35.64,"h":35.64,"l":35.4396,"n":167,"o":35.521,"t":"2026-10-14T18:05:00Z","v":18971,"vw":35.547126},{"c":35.3,"h":35.65,"l":35.2712,"n":198,"o":35.64,"t":"2026-10-14T18:10:00Z","v":19603,"vw":35.410501},{"c":35.2888,"h":35.3899,"l":35.26,"n":101,"o":35.33,"t":"2026-10-14T18:15:00Z","v":14336,"vw":35.3158},{"c":35.5,"h":35.55,"l":35.26,"n":146,"o":35.35,"t":"2026-10-14T18:20:00Z","v":22536,"vw":35.426952},{"c":35.43,"h":35.585,"l":35.43,"n":133,"o":35.49,"t":"2026-10-14T18:25:00Z","v":22418,"vw":35.506276},{"c":35.555,"h":35.66,"l":35.41,"n":209,"o":35.45,"t":"2026-10-14T18:30:00Z","v":30061,"vw":35.59017},{"c":35.605,"h":35.655,"l":35.4915,"n":92,"o":35.53,"t":"2026-10-14T18:35:00Z","v":11674,"vw":35.608527},{"c":35.565,"h":35.645,"l":35.48,"n":90,"o":35.6,"t":"2026-10-14T18:40:00Z","v":10810,"vw":35.575929},{"c":35.4314,"h":35.66,"l":35.341,"n":104,"o":35.66,"t":"2026-10-14T18:45:00Z","v":16288,"vw":35.474131},{"c":35.35,"h":35.53,"l":35.3,"n":125,"o":35.35,"t":"2026-10-14T18:50:00Z","v":21142,"vw":35.395933},{"c":35.4637,"h":35.515,"l":35.31,"n":156,"o":35.35,"t":"2026-10-14T18:55:00Z","v":21345,"vw":35.425148},{"c":35.805,"h":35.91,"l":35.49,"n":376,"o":35.52,"t":"2026-10-14T19:00:00Z","v":44174,"vw":35.745613},{"c":35.7,"h":35.86,"l":35.69,"n":488,"o":35.79,"t":"2026-10-14T19:05:00Z","v":82436,"vw":35.739173},{"c":35.59,"h":35.7496,"l":35.511,"n":253,"o":35.71,"t":"2026-10-14T19:10:00Z","v":52361,"vw":35.639072},{"c":35.23,"h":35.6099,"l":35.18,"n":207,"o":35.56,"t":"2026-10-14T19:15:00Z","v":32713,"vw":35.390018},{"c":35.25,"h":35.3,"l":35.17,"n":84,"o":35.208,"t":"2026-10-14T19:20:00Z","v":21388,"vw":35.236022},{"c":35.43,"h":35.43,"l":35.2,"n":98,"o":35.25,"t":"2026-10-14T19:25:00Z","v":14482,"vw":35.30436},{"c":35.23,"h":35.44,"l":35.23,"n":113,"o":35.43,"t":"2026-10-14T19:30:00Z","v":25063,"vw":35.359904},{"c":35.455,"h":35.535,"l":35.31,"n":134,"o":35.31,"t":"2026-10-14T19:35:00Z","v":9661,"vw":35.468725},{"c":35.23,"h":35.415,"l":35.18,"n":311,"o":35.41,"t":"2026-10-14T19:40:00Z","v":29913,"vw":35.310208},{"c":35.31,"h":35.49,"l":35.26,"n":353,"o":35.27,"t":"2026-10-14T19:45:00Z","v":41983,"vw":35.349165},{"c":35.125,"h":35.31,"l":35.01,"n":500,"o":35.24,"t":"2026-10-14T19:50:00Z","v":87052,"vw":35.164167},{"c":34.95,"h":35.3,"l":34.91,"n":1625,"o":35.13,"t":"2026-10-14T19:55:00Z","v":211832,"vw":35.116717},{"c":34.93,"h":35,"l":34.75,"n":33,"o":35,"t":"2026-10-14T20:00:00Z","v":38988,"vw":34.991138},{"c":35.05,"h":35.1,"l":34.95,"n":35,"o":34.95,"t":"2026-10-14T20:05:00Z","v":3203,"vw":35.006845},{"c":35.09,"h":35.1706,"l":35.07,"n":9,"o":35.07,"t":"2026-10-14T20:10:00Z","v":495,"vw":35.099918},{"c":35.01,"h":35.01,"l":35.01,"n":2,"o":35.01,"t":"2026-10-14T20:15:00Z","v":721,"vw":35.01},{"c":35.09,"h":35.1,"l":35.03,"n":19,"o":35.04,"t":"2026-10-14T20:20:00Z","v":2995,"vw":35.074922},{"c":35.1999,"h":35.1999,"l":35.1999,"n":4,"o":35.1999,"t":"2026-10-14T20:25:00Z","v":530,"vw":35.1999},{"c":35.02,"h":35.1608,"l":35.02,"n":7,"o":35.1608,"t":"2026-10-14T20:40:00Z","v":348,"vw":35.0904},{"c":35.12,"h":35.12,"l":35.12,"n":2,"o":35.12,"t":"2026-10-14T20:45:00Z","v":152,"vw":35.12},{"c":35.15,"h":35.15,"l":35.12,"n":6,"o":35.12,"t":"2026-10-14T20:50:00Z","v":826,"vw":35.14396},{"c":35.08,"h":35.08,"l":35.08,"n":6,"o":35.08,"t":"2026-10-14T20:55:00Z","v":272,"vw":35.08},{"c":35.04,"h":35.04,"l":35.04,"n":2,"o":35.04,"t":"2026-10-14T21:05:00Z","v":160,"vw":35.04},{"c":35.0063,"h":35.03,"l":35.0003,"n":15,"o":35.03,"t":"2026-10-14T21:10:00Z","v":952,"vw":35.012681},{"c":35.04,"h":35.04,"l":35.04,"n":6,"o":35.04,"t":"2026-10-14T21:20:00Z","v":380,"vw":35.04},{"c":35.05,"h":35.05,"l":35.05,"n":2,"o":35.05,"t":"2026-10-14T21:30:00Z","v":103,"vw":35.05},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-10-14T21:35:00Z","v":100,"vw":35.09},{"c":35.1,"h":35.1,"l":35.1,"n":7,"o":35.1,"t":"2026-10-14T21:40:00Z","v":409,"vw":35.1},{"c":35.16,"h":35.16,"l":35.12,"n":7,"o":35.12,"t":"2026-10-14T21:45:00Z","v":1048,"vw":35.127871},{"c":35.08,"h":35.08,"l":35.08,"n":5,"o":35.08,"t":"2026-10-14T21:55:00Z","v":247,"vw":35.08},{"c":35.0239,"h":35.05,"l":35.0239,"n":11,"o":35.05,"t":"2026-10-14T22:00:00Z","v":2212,"vw":35.03595},{"c":35.14,"h":35.14,"l":35.02,"n":22,"o":35.02,"t":"2026-10-14T22:05:00Z","v":1157,"vw":35.069239},{"c":35.1313,"h":35.1596,"l":35.05,"n":9,"o":35.1483,"t":"2026-10-14T22:10:00Z","v":1717,"vw":35.143021},{"c":35.16,"h":35.16,"l":35.16,"n":5,"o":35.16,"t":"2026-10-14T22:15:00Z","v":171,"vw":35.16},{"c":35.33,"h":35.33,"l":35.18,"n":58,"o":35.18,"t":"2026-10-14T22:20:00Z","v":9543,"vw":35.212126},{"c":35.34,"h":35.35,"l":35.31,"n":13,"o":35.3354,"t":"2026-10-14T22:25:00Z","v":3632,"vw":35.339257},{"c":35.43,"h":35.46,"l":35.35,"n":15,"o":35.35,"t":"2026-10-14T22:30:00Z","v":1354,"vw":35.392882},{"c":35.5107,"h":35.52,"l":35.46,"n":6,"o":35.46,"t":"2026-10-14T22:35:00Z","v":964,"vw":35.477781},{"c":35.45,"h":35.55,"l":35.45,"n":21,"o":35.48,"t":"2026-10-14T22:40:00Z","v":2508,"vw":35.489905},{"c":35.45,"h":35.5375,"l":35.45,"n":25,"o":35.5,"t":"2026-10-14T22:45:00Z","v":2662,"vw":35.490912},{"c":35.47,"h":35.52,"l":35.47,"n":4,"o":35.52,"t":"2026-10-14T22:50:00Z","v":273,"vw":35.501481},{"c":35.39,"h":35.39,"l":35.39,"n":2,"o":35.39,"t":"2026-10-14T22:55:00Z","v":125,"vw":35.39},{"c":35.36,"h":35.3923,"l":35.36,"n":7,"o":35.39,"t":"2026-10-14T23:00:00Z","v":2125,"vw":35.364942},{"c":35.3639,"h":35.3639,"l":35.3639,"n":2,"o":35.3639,"t":"2026-10-14T23:05:00Z","v":156,"vw":35.3639},{"c":35.45,"h":35.45,"l":35.45,"n":4,"o":35.45,"t":"2026-10-14T23:10:00Z","v":220,"vw":35.45},{"c":35.5,"h":35.5,"l":35.5,"n":4,"o":35.5,"t":"2026-10-14T23:15:00Z","v":252,"vw":35.5},{"c":35.55,"h":35.56,"l":35.51,"n":14,"o":35.51,"t":"2026-10-14T23:20:00Z","v":1904,"vw":35.536404},{"c":35.4507,"h":35.46,"l":35.44,"n":10,"o":35.45,"t":"2026-10-14T23:25:00Z","v":935,"vw":35.452475},{"c":35.55,"h":35.55,"l":35.4279,"n":12,"o":35.55,"t":"2026-10-14T23:30:00Z","v":2586,"vw":35.496448},{"c":35.5568,"h":35.5568,"l":35.5568,"n":2,"o":35.5568,"t":"2026-10-14T23:35:00Z","v":154,"vw":35.5568},{"c":35.5885,"h":35.5885,"l":35.5776,"n":5,"o":35.5776,"t":"2026-10-14T23:40:00Z","v":229,"vw":35.58305},{"c":35.5,"h":35.55,"l":35.5,"n":45,"o":35.55,"t":"2026-10-14T23:45:00Z","v":1427,"vw":35.536911},{"c":35.58,"h":35.58,"l":35.58,"n":7,"o":35.58,"t":"2026-10-14T23:50:00Z","v":419,"vw":35.58},{"c":35.5861,"h":35.62,"l":35.5861,"n":11,"o":35.61,"t":"2026-10-14T23:55:00Z","v":1179,"vw":35.604595},{"c":35.85,"h":37.3,"l":35.85,"n":563,"o":36.99,"t":"2026-10-15T08:00:00Z","v":62872,"vw":36.334443},{"c":36.04,"h":36.27,"l":36.04,"n":10,"o":36.27,"t":"2026-10-15T08:05:00Z","v":1206,"vw":36.133617},{"c":36.18,"h":36.18,"l":36.17,"n":3,"o":36.17,"t":"2026-10-15T08:10:00Z","v":641,"vw":36.171667},{"c":36.26,"h":36.26,"l":36.26,"n":4,"o":36.26,"t":"2026-10-15T08:20:00Z","v":121,"vw":36.26},{"c":36.28,"h":36.28,"l":36.18,"n":22,"o":36.26,"t":"2026-10-15T08:25:00Z","v":10392,"vw":36.185585},{"c":36.11,"h":36.17,"l":36.11,"n":8,"o":36.16,"t":"2026-10-15T08:30:00Z","v":809,"vw":36.146028},{"c":36.23,"h":36.23,"l":36.23,"n":4,"o":36.23,"t":"2026-10-15T08:35:00Z","v":338,"vw":36.23},{"c":35.97,"h":36.07,"l":35.97,"n":12,"o":36.07,"t":"2026-10-15T08:45:00Z","v":638,"vw":36.002373},{"c":36,"h":36,"l":35.98,"n":13,"o":35.98,"t":"2026-10-15T08:50:00Z","v":1054,"vw":35.98804},{"c":35.91,"h":35.91,"l":35.9,"n":6,"o":35.9,"t":"2026-10-15T08:55:00Z","v":268,"vw":35.905},{"c":35.9,"h":35.9,"l":35.9,"n":4,"o":35.9,"t":"2026-10-15T09:05:00Z","v":502,"vw":35.9},{"c":35.7,"h":35.81,"l":35.7,"n":25,"o":35.81,"t":"2026-10-15T09:10:00Z","v":2374,"vw":35.713039},{"c":35.71,"h":35.76,"l":35.71,"n":11,"o":35.75,"t":"2026-10-15T09:20:00Z","v":1308,"vw":35.731265},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-15T09:25:00Z","v":300,"vw":35.71},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-15T09:30:00Z","v":100,"vw":36},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-15T09:35:00Z","v":100,"vw":35.9},{"c":35.84,"h":35.84,"l":35.84,"n":1,"o":35.84,"t":"2026-10-15T09:40:00Z","v":100,"vw":35.84},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-15T09:45:00Z","v":278,"vw":35.85},{"c":35.95,"h":35.97,"l":35.95,"n":10,"o":35.97,"t":"2026-10-15T10:05:00Z","v":8699,"vw":35.951637},{"c":35.87,"h":35.87,"l":35.87,"n":7,"o":35.87,"t":"2026-10-15T10:10:00Z","v":122,"vw":35.87},{"c":35.93,"h":35.94,"l":35.93,"n":6,"o":35.94,"t":"2026-10-15T10:20:00Z","v":319,"vw":35.935},{"c":35.9,"h":35.9,"l":35.9,"n":3,"o":35.9,"t":"2026-10-15T10:30:00Z","v":200,"vw":35.9},{"c":35.99,"h":35.99,"l":35.94,"n":11,"o":35.94,"t":"2026-10-15T10:40:00Z","v":540,"vw":35.965},{"c":35.92,"h":35.93,"l":35.89,"n":23,"o":35.91,"t":"2026-10-15T10:50:00Z","v":3227,"vw":35.911199},{"c":35.88,"h":35.9,"l":35.79,"n":41,"o":35.79,"t":"2026-10-15T11:00:00Z","v":3243,"vw":35.836661},{"c":35.8883,"h":35.92,"l":35.87,"n":26,"o":35.87,"t":"2026-10-15T11:05:00Z","v":2535,"vw":35.88977},{"c":35.84,"h":35.85,"l":35.84,"n":13,"o":35.84,"t":"2026-10-15T11:15:00Z","v":1189,"vw":35.845599},{"c":35.94,"h":35.94,"l":35.71,"n":62,"o":35.7881,"t":"2026-10-15T11:20:00Z","v":4898,"vw":35.829158},{"c":35.71,"h":35.95,"l":35.71,"n":34,"o":35.94,"t":"2026-10-15T11:25:00Z","v":3208,"vw":35.790667},{"c":35.7,"h":35.75,"l":35.7,"n":19,"o":35.75,"t":"2026-10-15T11:30:00Z","v":575,"vw":35.719157},{"c":35.54,"h":35.54,"l":35.54,"n":3,"o":35.54,"t":"2026-10-15T11:35:00Z","v":497,"vw":35.54},{"c":35.632,"h":35.632,"l":35.632,"n":4,"o":35.632,"t":"2026-10-15T11:40:00Z","v":320,"vw":35.632},{"c":35.62,"h":35.7,"l":35.62,"n":18,"o":35.69,"t":"2026-10-15T11:45:00Z","v":2208,"vw":35.683786},{"c":35.7268,"h":35.7268,"l":35.7268,"n":7,"o":35.7268,"t":"2026-10-15T11:50:00Z","v":1070,"vw":35.7268},{"c":35.8,"h":35.8,"l":35.65,"n":29,"o":35.65,"t":"2026-10-15T11:55:00Z","v":4211,"vw":35.783967},{"c":35.8411,"h":35.97,"l":35.8411,"n":15,"o":35.93,"t":"2026-10-15T12:00:00Z","v":1520,"vw":35.929299},{"c":35.83,"h":35.84,"l":35.83,"n":17,"o":35.84,"t":"2026-10-15T12:15:00Z","v":961,"vw":35.832802},{"c":35.84,"h":35.84,"l":35.76,"n":14,"o":35.76,"t":"2026-10-15T12:20:00Z","v":605,"vw":35.800317},{"c":35.65,"h":35.65,"l":35.63,"n":16,"o":35.63,"t":"2026-10-15T12:25:00Z","v":1155,"vw":35.637364},{"c":35.84,"h":36.18,"l":35.65,"n":144,"o":35.65,"t":"2026-10-15T12:30:00Z","v":16797,"vw":36.0071},{"c":35.76,"h":36,"l":35.76,"n":83,"o":35.9,"t":"2026-10-15T12:35:00Z","v":10712,"vw":35.887895},{"c":35.86,"h":35.86,"l":35.71,"n":32,"o":35.78,"t":"2026-10-15T12:40:00Z","v":4624,"vw":35.786804},{"c":35.8814,"h":35.89,"l":35.8,"n":20,"o":35.8,"t":"2026-10-15T12:45:00Z","v":1422,"vw":35.826458},{"c":35.78,"h":35.93,"l":35.7,"n":43,"o":35.93,"t":"2026-10-15T12:50:00Z","v":3246,"vw":35.796001},{"c":35.94,"h":35.94,"l":35.87,"n":101,"o":35.913,"t":"2026-10-15T12:55:00Z","v":12035,"vw":35.920904},{"c":36.04,"h":36.04,"l":35.91,"n":56,"o":35.91,"t":"2026-10-15T13:00:00Z","v":10159,"vw":35.975482},{"c":36.13,"h":36.13,"l":35.95,"n":113,"o":36.04,"t":"2026-10-15T13:05:00Z","v":12677,"vw":36.053782},{"c":36.06,"h":36.2,"l":36.04,"n":101,"o":36.12,"t":"2026-10-15T13:10:00Z","v":9140,"vw":36.129939},{"c":36.25,"h":36.35,"l":36.2,"n":44,"o":36.23,"t":"2026-10-15T13:15:00Z","v":3977,"vw":36.284231},{"c":36.32,"h":36.3314,"l":36.231,"n":58,"o":36.25,"t":"2026-10-15T13:20:00Z","v":3610,"vw":36.263545},{"c":36.2705,"h":36.2705,"l":36.2705,"n":14,"o":36.2705,"t":"2026-10-15T13:25:00Z","v":537,"vw":36.2705},{"c":36.44,"h":36.7,"l":36.2,"n":861,"o":36.3,"t":"2026-10-15T13:30:00Z","v":94715,"vw":36.465179},{"c":36.305,"h":36.6999,"l":36.3,"n":590,"o":36.55,"t":"2026-10-15T13:35:00Z","v":66216,"vw":36.534418},{"c":36.1238,"h":36.34,"l":36.05,"n":613,"o":36.3,"t":"2026-10-15T13:40:00Z","v":67174,"vw":36.196339},{"c":36.305,"h":36.51,"l":36.075,"n":390,"o":36.1,"t":"2026-10-15T13:45:00Z","v":47545,"vw":36.356982},{"c":36.93,"h":36.93,"l":36.26,"n":320,"o":36.305,"t":"2026-10-15T13:50:00Z","v":29637,"vw":36.567824},{"c":36.8,"h":37.0699,"l":36.78,"n":674,"o":36.9,"t":"2026-10-15T13:55:00Z","v":66734,"vw":36.92582},{"c":36.365,"h":36.9,"l":36.3,"n":401,"o":36.8218,"t":"2026-10-15T14:00:00Z","v":63746,"vw":36.557261},{"c":35.995,"h":36.4,"l":35.96,"n":599,"o":36.4,"t":"2026-10-15T14:05:00Z","v":70551,"vw":36.183477},{"c":36,"h":36.08,"l":35.78,"n":614,"o":35.99,"t":"2026-10-15T14:10:00Z","v":104489,"vw":35.919842},{"c":35.79,"h":36,"l":35.75,"n":326,"o":36,"t":"2026-10-15T14:15:00Z","v":28126,"vw":35.840121},{"c":35.9195,"h":35.935,"l":35.675,"n":340,"o":35.795,"t":"2026-10-15T14:20:00Z","v":35099,"vw":35.820456},{"c":36.0901,"h":36.11,"l":35.81,"n":370,"o":35.92,"t":"2026-10-15T14:25:00Z","v":42921,"vw":35.9809},{"c":35.71,"h":36.16,"l":35.6251,"n":161,"o":36.12,"t":"2026-10-15T14:30:00Z","v":22600,"vw":35.815674},{"c":35.63,"h":35.871,"l":35.59,"n":142,"o":35.71,"t":"2026-10-15T14:35:00Z","v":14062,"vw":35.686073},{"c":35.22,"h":35.67,"l":35.22,"n":453,"o":35.645,"t":"2026-10-15T14:40:00Z","v":58173,"vw":35.385197},{"c":35.05,"h":35.27,"l":35.01,"n":217,"o":35.255,"t":"2026-10-15T14:45:00Z","v":41339,"vw":35.14777},{"c":34.97,"h":35.19,"l":34.96,"n":245,"o":35.08,"t":"2026-10-15T14:50:00Z","v":32160,"vw":35.08909},{"c":34.65,"h":34.94,"l":34.62,"n":217,"o":34.88,"t":"2026-10-15T14:55:00Z","v":32515,"vw":34.743256},{"c":34.21,"h":34.68,"l":34.21,"n":415,"o":34.68,"t":"2026-10-15T15:00:00Z","v":65483,"vw":34.486592},{"c":34.2,"h":34.42,"l":34.16,"n":415,"o":34.25,"t":"2026-10-15T15:05:00Z","v":50547,"vw":34.27099},{"c":34.26,"h":34.26,"l":34.13,"n":224,"o":34.17,"t":"2026-10-15T15:10:00Z","v":38915,"vw":34.18591},{"c":34.2636,"h":34.2636,"l":34.063,"n":199,"o":34.2,"t":"2026-10-15T15:15:00Z","v":18353,"vw":34.150031},{"c":34.35,"h":34.37,"l":34.225,"n":217,"o":34.24,"t":"2026-10-15T15:20:00Z","v":32064,"vw":34.271551},{"c":34.38,"h":34.46,"l":34.3,"n":198,"o":34.3,"t":"2026-10-15T15:25:00Z","v":25616,"vw":34.352214},{"c":34.45,"h":34.5599,"l":34.32,"n":171,"o":34.405,"t":"2026-10-15T15:30:00Z","v":17415,"vw":34.460608},{"c":34.4,"h":34.46,"l":34.25,"n":304,"o":34.46,"t":"2026-10-15T15:35:00Z","v":38967,"vw":34.361216},{"c":34.425,"h":34.425,"l":34.2,"n":123,"o":34.39,"t":"2026-10-15T15:40:00Z","v":7034,"vw":34.314224},{"c":34.4,"h":34.45,"l":34.34,"n":63,"o":34.435,"t":"2026-10-15T15:45:00Z","v":5581,"vw":34.397996},{"c":34.49,"h":34.51,"l":34.35,"n":199,"o":34.395,"t":"2026-10-15T15:50:00Z","v":30716,"vw":34.407017},{"c":34.3821,"h":34.56,"l":34.37,"n":195,"o":34.49,"t":"2026-10-15T15:55:00Z","v":16154,"vw":34.431315},{"c":34.515,"h":34.52,"l":34.2844,"n":92,"o":34.37,"t":"2026-10-15T16:00:00Z","v":9107,"vw":34.386609},{"c":34.54,"h":34.6899,"l":34.49,"n":315,"o":34.505,"t":"2026-10-15T16:05:00Z","v":41584,"vw":34.563605},{"c":34.6,"h":34.61,"l":34.5,"n":93,"o":34.5,"t":"2026-10-15T16:10:00Z","v":24067,"vw":34.560928},{"c":34.7051,"h":34.74,"l":34.6411,"n":178,"o":34.645,"t":"2026-10-15T16:15:00Z","v":14117,"vw":34.702752},{"c":34.7899,"h":34.7899,"l":34.705,"n":131,"o":34.705,"t":"2026-10-15T16:20:00Z","v":12100,"vw":34.74761},{"c":34.715,"h":34.76,"l":34.69,"n":43,"o":34.76,"t":"2026-10-15T16:25:00Z","v":3591,"vw":34.725314},{"c":34.74,"h":34.77,"l":34.58,"n":204,"o":34.715,"t":"2026-10-15T16:30:00Z","v":35840,"vw":34.645435},{"c":34.61,"h":34.66,"l":34.44,"n":113,"o":34.64,"t":"2026-10-15T16:35:00Z","v":8782,"vw":34.557621},{"c":34.63,"h":34.64,"l":34.57,"n":19,"o":34.595,"t":"2026-10-15T16:40:00Z","v":951,"vw":34.597903},{"c":34.57,"h":34.59,"l":34.55,"n":20,"o":34.55,"t":"2026-10-15T16:45:00Z","v":2213,"vw":34.564063},{"c":34.73,"h":34.76,"l":34.6,"n":131,"o":34.6,"t":"2026-10-15T16:50:00Z","v":53543,"vw":34.745384},{"c":34.67,"h":34.77,"l":34.66,"n":241,"o":34.725,"t":"2026-10-15T16:55:00Z","v":20026,"vw":34.726964},{"c":34.67,"h":34.74,"l":34.65,"n":35,"o":34.65,"t":"2026-10-15T17:00:00Z","v":12214,"vw":34.685814},{"c":34.64,"h":34.76,"l":34.64,"n":66,"o":34.6674,"t":"2026-10-15T17:05:00Z","v":12239,"vw":34.690664},{"c":34.6981,"h":34.73,"l":34.64,"n":44,"o":34.66,"t":"2026-10-15T17:10:00Z","v":5587,"vw":34.691872},{"c":34.495,"h":34.65,"l":34.47,"n":97,"o":34.64,"t":"2026-10-15T17:15:00Z","v":15437,"vw":34.535485},{"c":34.48,"h":34.5219,"l":34.45,"n":114,"o":34.51,"t":"2026-10-15T17:20:00Z","v":10648,"vw":34.489597},{"c":34.57,"h":34.57,"l":34.5293,"n":115,"o":34.53,"t":"2026-10-15T17:25:00Z","v":8398,"vw":34.544403},{"c":34.4674,"h":34.58,"l":34.4,"n":78,"o":34.58,"t":"2026-10-15T17:30:00Z","v":7761,"vw":34.516551},{"c":34.28,"h":34.46,"l":34.261,"n":191,"o":34.451,"t":"2026-10-15T17:35:00Z","v":27561,"vw":34.330982},{"c":34.25,"h":34.315,"l":34.12,"n":281,"o":34.31,"t":"2026-10-15T17:40:00Z","v":45730,"vw":34.198297},{"c":34.15,"h":34.2496,"l":34.13,"n":158,"o":34.23,"t":"2026-10-15T17:45:00Z","v":22342,"vw":34.170824},{"c":34.15,"h":34.1799,"l":34.0787,"n":93,"o":34.15,"t":"2026-10-15T17:50:00Z","v":25395,"vw":34.147741},{"c":34.18,"h":34.19,"l":34.11,"n":259,"o":34.15,"t":"2026-10-15T17:55:00Z","v":20830,"vw":34.146942},{"c":34.46,"h":34.47,"l":34.2,"n":245,"o":34.2,"t":"2026-10-15T18:00:00Z","v":44683,"vw":34.338726},{"c":34.52,"h":34.55,"l":34.41,"n":85,"o":34.455,"t":"2026-10-15T18:05:00Z","v":18771,"vw":34.51636},{"c":34.63,"h":34.69,"l":34.49,"n":275,"o":34.52,"t":"2026-10-15T18:10:00Z","v":32262,"vw":34.592819},{"c":34.655,"h":34.68,"l":34.65,"n":32,"o":34.655,"t":"2026-10-15T18:15:00Z","v":5118,"vw":34.657792},{"c":34.7,"h":34.73,"l":34.67,"n":40,"o":34.7,"t":"2026-10-15T18:20:00Z","v":3884,"vw":34.704156},{"c":34.64,"h":34.76,"l":34.64,"n":96,"o":34.7,"t":"2026-10-15T18:25:00Z","v":16018,"vw":34.686372},{"c":34.55,"h":34.6536,"l":34.54,"n":300,"o":34.6536,"t":"2026-10-15T18:30:00Z","v":23251,"vw":34.595094},{"c":34.49,"h":34.51,"l":34.49,"n":44,"o":34.49,"t":"2026-10-15T18:35:00Z","v":4890,"vw":34.502779},{"c":34.545,"h":34.635,"l":34.53,"n":57,"o":34.55,"t":"2026-10-15T18:40:00Z","v":7736,"vw":34.59343},{"c":34.4952,"h":34.555,"l":34.49,"n":10,"o":34.555,"t":"2026-10-15T18:45:00Z","v":1620,"vw":34.535147},{"c":34.3901,"h":34.42,"l":34.3901,"n":13,"o":34.42,"t":"2026-10-15T18:50:00Z","v":8535,"vw":34.391167},{"c":34.305,"h":34.445,"l":34.27,"n":253,"o":34.39,"t":"2026-10-15T18:55:00Z","v":28833,"vw":34.326435},{"c":34.26,"h":34.34,"l":34.25,"n":99,"o":34.271,"t":"2026-10-15T19:00:00Z","v":15854,"vw":34.290107},{"c":34.24,"h":34.27,"l":34.23,"n":35,"o":34.23,"t":"2026-10-15T19:05:00Z","v":3442,"vw":34.260753},{"c":34.001,"h":34.21,"l":34,"n":390,"o":34.21,"t":"2026-10-15T19:10:00Z","v":39947,"vw":34.103234},{"c":33.88,"h":34.055,"l":33.88,"n":174,"o":34.0268,"t":"2026-10-15T19:15:00Z","v":28568,"vw":33.950926},{"c":34.04,"h":34.04,"l":33.82,"n":111,"o":33.91,"t":"2026-10-15T19:20:00Z","v":11727,"vw":33.878269},{"c":34.05,"h":34.0996,"l":33.97,"n":266,"o":34.0996,"t":"2026-10-15T19:25:00Z","v":38249,"vw":34.059705},{"c":34.06,"h":34.149,"l":34.0388,"n":156,"o":34.07,"t":"2026-10-15T19:30:00Z","v":17258,"vw":34.078253},{"c":34.02,"h":34.09,"l":33.99,"n":97,"o":34.06,"t":"2026-10-15T19:35:00Z","v":9245,"vw":34.04711},{"c":34.09,"h":34.12,"l":34.006,"n":135,"o":34.06,"t":"2026-10-15T19:40:00Z","v":17946,"vw":34.077399},{"c":34.04,"h":34.09,"l":33.97,"n":246,"o":34.07,"t":"2026-10-15T19:45:00Z","v":34982,"vw":34.019638},{"c":34.23,"h":34.319,"l":34.07,"n":711,"o":34.1,"t":"2026-10-15T19:50:00Z","v":99578,"vw":34.265987},{"c":34.4,"h":34.4498,"l":34.22,"n":1514,"o":34.24,"t":"2026-10-15T19:55:00Z","v":188842,"vw":34.329219},{"c":34.4481,"h":34.4481,"l":33.851,"n":31,"o":34.32,"t":"2026-10-15T20:00:00Z","v":17352,"vw":34.29449},{"c":34.32,"h":34.32,"l":34.32,"n":3,"o":34.32,"t":"2026-10-15T20:05:00Z","v":810,"vw":34.32},{"c":34.32,"h":34.32,"l":34.32,"n":5,"o":34.32,"t":"2026-10-15T20:10:00Z","v":694,"vw":34.32},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-10-15T20:15:00Z","v":541,"vw":34.32},{"c":34.27,"h":34.3,"l":34.27,"n":15,"o":34.3,"t":"2026-10-15T20:20:00Z","v":2000,"vw":34.277598},{"c":34.35,"h":34.35,"l":34.35,"n":4,"o":34.35,"t":"2026-10-15T20:30:00Z","v":388,"vw":34.35},{"c":34.5703,"h":34.5703,"l":34.36,"n":35,"o":34.36,"t":"2026-10-15T20:55:00Z","v":10332,"vw":34.481052},{"c":34.48,"h":35,"l":34.48,"n":5,"o":35,"t":"2026-10-15T21:00:00Z","v":367,"vw":34.826667},{"c":34.53,"h":34.53,"l":34.53,"n":3,"o":34.53,"t":"2026-10-15T21:45:00Z","v":565,"vw":34.53},{"c":34.52,"h":34.54,"l":34.52,"n":5,"o":34.54,"t":"2026-10-15T22:00:00Z","v":400,"vw":34.53},{"c":34.47,"h":34.47,"l":34.47,"n":4,"o":34.47,"t":"2026-10-15T22:05:00Z","v":320,"vw":34.47},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-15T22:15:00Z","v":199,"vw":34.42},{"c":34.47,"h":34.47,"l":34.47,"n":10,"o":34.47,"t":"2026-10-15T22:20:00Z","v":2723,"vw":34.47},{"c":34.48,"h":34.48,"l":34.48,"n":3,"o":34.48,"t":"2026-10-15T22:25:00Z","v":225,"vw":34.48},{"c":34.6753,"h":34.6753,"l":34.6753,"n":3,"o":34.6753,"t":"2026-10-15T22:30:00Z","v":103,"vw":34.6753},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-15T22:40:00Z","v":113,"vw":34.6},{"c":34.6,"h":34.6,"l":34.6,"n":4,"o":34.6,"t":"2026-10-15T22:45:00Z","v":683,"vw":34.6},{"c":34.6789,"h":34.6789,"l":34.6789,"n":1,"o":34.6789,"t":"2026-10-15T22:50:00Z","v":140,"vw":34.6789},{"c":34.66,"h":34.66,"l":34.66,"n":5,"o":34.66,"t":"2026-10-15T22:55:00Z","v":226,"vw":34.66},{"c":34.62,"h":34.68,"l":34.62,"n":5,"o":34.68,"t":"2026-10-15T23:00:00Z","v":425,"vw":34.6375},{"c":34.65,"h":34.65,"l":34.65,"n":1,"o":34.65,"t":"2026-10-15T23:10:00Z","v":125,"vw":34.65},{"c":34.58,"h":34.65,"l":34.58,"n":11,"o":34.65,"t":"2026-10-15T23:15:00Z","v":1088,"vw":34.614043},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-15T23:20:00Z","v":100,"vw":34.66},{"c":34.6317,"h":34.6317,"l":34.6317,"n":2,"o":34.6317,"t":"2026-10-15T23:25:00Z","v":2031,"vw":34.6317},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-10-15T23:30:00Z","v":120,"vw":34.66},{"c":34.76,"h":34.76,"l":34.73,"n":2,"o":34.73,"t":"2026-10-15T23:35:00Z","v":300,"vw":34.74},{"c":34.76,"h":34.76,"l":34.75,"n":2,"o":34.75,"t":"2026-10-15T23:40:00Z","v":200,"vw":34.755},{"c":34.84,"h":34.85,"l":34.84,"n":10,"o":34.84,"t":"2026-10-15T23:45:00Z","v":1337,"vw":34.840963},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-10-15T23:50:00Z","v":200,"vw":34.84},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-10-15T23:55:00Z","v":150,"vw":34.8},{"c":33.61,"h":34.01,"l":33.5,"n":222,"o":33.7,"t":"2026-10-16T08:00:00Z","v":23928,"vw":33.779498},{"c":33.39,"h":33.99,"l":33.39,"n":37,"o":33.99,"t":"2026-10-16T08:05:00Z","v":6014,"vw":33.514666},{"c":33.35,"h":33.36,"l":33.35,"n":13,"o":33.36,"t":"2026-10-16T08:10:00Z","v":948,"vw":33.356239},{"c":33.36,"h":33.37,"l":33.34,"n":8,"o":33.35,"t":"2026-10-16T08:15:00Z","v":889,"vw":33.357823},{"c":33.28,"h":33.28,"l":33.26,"n":11,"o":33.26,"t":"2026-10-16T08:25:00Z","v":903,"vw":33.273007},{"c":33.34,"h":33.34,"l":33.34,"n":3,"o":33.34,"t":"2026-10-16T08:30:00Z","v":163,"vw":33.34},{"c":33.33,"h":33.36,"l":33.33,"n":10,"o":33.35,"t":"2026-10-16T08:35:00Z","v":897,"vw":33.35174},{"c":33.29,"h":33.31,"l":33.29,"n":8,"o":33.31,"t":"2026-10-16T08:40:00Z","v":1110,"vw":33.292222},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-16T08:50:00Z","v":100,"vw":33.3},{"c":33.29,"h":33.35,"l":33.29,"n":40,"o":33.3,"t":"2026-10-16T09:05:00Z","v":1900,"vw":33.322014},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-16T09:20:00Z","v":200,"vw":33.27},{"c":33.32,"h":33.32,"l":33.32,"n":4,"o":33.32,"t":"2026-10-16T09:50:00Z","v":180,"vw":33.32},{"c":33.4,"h":33.49,"l":33.4,"n":15,"o":33.4,"t":"2026-10-16T10:00:00Z","v":1752,"vw":33.413077},{"c":33.43,"h":33.43,"l":33.3894,"n":22,"o":33.41,"t":"2026-10-16T10:05:00Z","v":2006,"vw":33.421521},{"c":33.36,"h":33.36,"l":33.36,"n":2,"o":33.36,"t":"2026-10-16T10:10:00Z","v":200,"vw":33.36},{"c":33.33,"h":33.33,"l":33.33,"n":3,"o":33.33,"t":"2026-10-16T10:15:00Z","v":145,"vw":33.33},{"c":33.24,"h":33.27,"l":33.24,"n":21,"o":33.27,"t":"2026-10-16T10:20:00Z","v":2116,"vw":33.265448},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-10-16T10:30:00Z","v":295,"vw":33.35},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-10-16T10:45:00Z","v":283,"vw":33.35},{"c":33.36,"h":33.36,"l":33.35,"n":5,"o":33.35,"t":"2026-10-16T10:50:00Z","v":347,"vw":33.355455},{"c":33.37,"h":33.37,"l":33.37,"n":5,"o":33.37,"t":"2026-10-16T10:55:00Z","v":366,"vw":33.37},{"c":33.4,"h":33.45,"l":33.36,"n":33,"o":33.42,"t":"2026-10-16T11:00:00Z","v":2386,"vw":33.401909},{"c":33.44,"h":33.44,"l":33.39,"n":22,"o":33.42,"t":"2026-10-16T11:05:00Z","v":3412,"vw":33.427411},{"c":33.36,"h":33.46,"l":33.36,"n":23,"o":33.46,"t":"2026-10-16T11:10:00Z","v":1352,"vw":33.391111},{"c":33.36,"h":33.3969,"l":33.36,"n":10,"o":33.36,"t":"2026-10-16T11:15:00Z","v":948,"vw":33.366919},{"c":33.4,"h":33.4,"l":33.4,"n":6,"o":33.4,"t":"2026-10-16T11:20:00Z","v":1050,"vw":33.4},{"c":33.5,"h":33.5,"l":33.49,"n":15,"o":33.49,"t":"2026-10-16T11:25:00Z","v":1108,"vw":33.495955},{"c":33.42,"h":33.48,"l":33.4,"n":15,"o":33.48,"t":"2026-10-16T11:30:00Z","v":2558,"vw":33.418488},{"c":33.4,"h":33.54,"l":33.38,"n":20,"o":33.41,"t":"2026-10-16T11:35:00Z","v":3127,"vw":33.418885},{"c":33.4,"h":33.46,"l":33.4,"n":34,"o":33.46,"t":"2026-10-16T11:40:00Z","v":2246,"vw":33.409032},{"c":33.39,"h":33.44,"l":33.38,"n":15,"o":33.4,"t":"2026-10-16T11:45:00Z","v":1225,"vw":33.410688},{"c":33.44,"h":33.44,"l":33.44,"n":3,"o":33.44,"t":"2026-10-16T11:50:00Z","v":409,"vw":33.44},{"c":33.38,"h":33.39,"l":33.38,"n":26,"o":33.39,"t":"2026-10-16T11:55:00Z","v":3312,"vw":33.381203},{"c":33.374,"h":33.4,"l":33.34,"n":27,"o":33.34,"t":"2026-10-16T12:00:00Z","v":2797,"vw":33.356351},{"c":33.34,"h":33.37,"l":33.34,"n":16,"o":33.37,"t":"2026-10-16T12:05:00Z","v":2337,"vw":33.358808},{"c":33.4,"h":33.42,"l":33.37,"n":14,"o":33.37,"t":"2026-10-16T12:10:00Z","v":435,"vw":33.390779},{"c":33.42,"h":33.42,"l":33.42,"n":4,"o":33.42,"t":"2026-10-16T12:15:00Z","v":425,"vw":33.42},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-10-16T12:20:00Z","v":101,"vw":33.35},{"c":33.36,"h":33.39,"l":33.36,"n":4,"o":33.39,"t":"2026-10-16T12:25:00Z","v":210,"vw":33.375},{"c":33.35,"h":33.35,"l":33.35,"n":6,"o":33.35,"t":"2026-10-16T12:30:00Z","v":350,"vw":33.35},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-16T12:35:00Z","v":1002,"vw":33.37},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-16T12:40:00Z","v":142,"vw":33.4},{"c":33.43,"h":33.43,"l":33.42,"n":5,"o":33.42,"t":"2026-10-16T12:45:00Z","v":505,"vw":33.422},{"c":33.4,"h":33.4,"l":33.35,"n":23,"o":33.4,"t":"2026-10-16T12:50:00Z","v":1892,"vw":33.361716},{"c":33.4099,"h":33.429,"l":33.39,"n":37,"o":33.4,"t":"2026-10-16T12:55:00Z","v":5047,"vw":33.399988},{"c":33.21,"h":33.3,"l":33.16,"n":108,"o":33.3,"t":"2026-10-16T13:00:00Z","v":6481,"vw":33.215661},{"c":33.22,"h":33.25,"l":33.22,"n":4,"o":33.25,"t":"2026-10-16T13:05:00Z","v":1201,"vw":33.224175},{"c":33.2,"h":33.25,"l":33.2,"n":46,"o":33.2324,"t":"2026-10-16T13:10:00Z","v":4661,"vw":33.225178},{"c":33.17,"h":33.23,"l":33.17,"n":12,"o":33.23,"t":"2026-10-16T13:15:00Z","v":1014,"vw":33.204742},{"c":33.26,"h":33.31,"l":33.24,"n":40,"o":33.3,"t":"2026-10-16T13:20:00Z","v":3762,"vw":33.27662},{"c":33.2,"h":33.27,"l":33.2,"n":6,"o":33.27,"t":"2026-10-16T13:25:00Z","v":673,"vw":33.225},{"c":33.39,"h":33.4,"l":33.2,"n":285,"o":33.24,"t":"2026-10-16T13:30:00Z","v":77996,"vw":33.292548},{"c":33.49,"h":33.5514,"l":33.33,"n":398,"o":33.405,"t":"2026-10-16T13:35:00Z","v":88205,"vw":33.44386},{"c":33.38,"h":33.8,"l":33.38,"n":323,"o":33.48,"t":"2026-10-16T13:40:00Z","v":51262,"vw":33.594391},{"c":33.33,"h":33.4199,"l":33.26,"n":460,"o":33.38,"t":"2026-10-16T13:45:00Z","v":72084,"vw":33.31278},{"c":33.36,"h":33.5093,"l":33.27,"n":390,"o":33.27,"t":"2026-10-16T13:50:00Z","v":87254,"vw":33.413626},{"c":33.41,"h":33.43,"l":33.27,"n":495,"o":33.33,"t":"2026-10-16T13:55:00Z","v":56937,"vw":33.393953},{"c":33.24,"h":33.45,"l":33.12,"n":469,"o":33.38,"t":"2026-10-16T14:00:00Z","v":66673,"vw":33.285653},{"c":33.4,"h":33.44,"l":33.21,"n":193,"o":33.3,"t":"2026-10-16T14:05:00Z","v":22760,"vw":33.309948},{"c":33.4705,"h":33.57,"l":33.4,"n":198,"o":33.4,"t":"2026-10-16T14:10:00Z","v":20681,"vw":33.501809},{"c":33.53,"h":33.53,"l":33.3345,"n":137,"o":33.44,"t":"2026-10-16T14:15:00Z","v":24241,"vw":33.373439},{"c":33.345,"h":33.53,"l":33.2997,"n":71,"o":33.45,"t":"2026-10-16T14:20:00Z","v":10257,"vw":33.366834},{"c":33.45,"h":33.5,"l":33.38,"n":169,"o":33.38,"t":"2026-10-16T14:25:00Z","v":19477,"vw":33.422145},{"c":33.24,"h":33.47,"l":33.24,"n":84,"o":33.45,"t":"2026-10-16T14:30:00Z","v":11007,"vw":33.367137},{"c":33.05,"h":33.27,"l":32.98,"n":374,"o":33.25,"t":"2026-10-16T14:35:00Z","v":62066,"vw":33.096298},{"c":33.04,"h":33.13,"l":32.96,"n":146,"o":33.05,"t":"2026-10-16T14:40:00Z","v":18526,"vw":33.028604},{"c":32.76,"h":33.06,"l":32.7,"n":660,"o":33.06,"t":"2026-10-16T14:45:00Z","v":65771,"vw":32.827814},{"c":33.01,"h":33.0548,"l":32.7,"n":286,"o":32.75,"t":"2026-10-16T14:50:00Z","v":43673,"vw":32.863918},{"c":32.88,"h":33,"l":32.88,"n":114,"o":33,"t":"2026-10-16T14:55:00Z","v":10039,"vw":32.923172},{"c":33.0341,"h":33.0341,"l":32.89,"n":336,"o":32.89,"t":"2026-10-16T15:00:00Z","v":37230,"vw":32.969768},{"c":33.525,"h":33.54,"l":32.985,"n":512,"o":33,"t":"2026-10-16T15:05:00Z","v":97774,"vw":33.386004},{"c":33.647,"h":33.7,"l":33.51,"n":395,"o":33.525,"t":"2026-10-16T15:10:00Z","v":66393,"vw":33.61643},{"c":33.8725,"h":33.93,"l":33.59,"n":266,"o":33.64,"t":"2026-10-16T15:15:00Z","v":56648,"vw":33.773554},{"c":34,"h":34.135,"l":33.7482,"n":346,"o":33.85,"t":"2026-10-16T15:20:00Z","v":55566,"vw":33.973892},{"c":34.205,"h":34.3,"l":33.9656,"n":313,"o":34.04,"t":"2026-10-16T15:25:00Z","v":71983,"vw":34.105234},{"c":34.16,"h":34.25,"l":34.0364,"n":407,"o":34.1991,"t":"2026-10-16T15:30:00Z","v":84248,"vw":34.097972},{"c":34.17,"h":34.3047,"l":34.14,"n":217,"o":34.14,"t":"2026-10-16T15:35:00Z","v":31062,"vw":34.230856},{"c":34.5,"h":34.5,"l":34.205,"n":120,"o":34.205,"t":"2026-10-16T15:40:00Z","v":18516,"vw":34.360809},{"c":34.6,"h":34.6,"l":34.3,"n":162,"o":34.47,"t":"2026-10-16T15:45:00Z","v":34889,"vw":34.453871},{"c":34.825,"h":34.85,"l":34.5311,"n":331,"o":34.57,"t":"2026-10-16T15:50:00Z","v":45623,"vw":34.638295},{"c":35.08,"h":35.14,"l":34.82,"n":499,"o":34.8228,"t":"2026-10-16T15:55:00Z","v":67324,"vw":34.93774},{"c":35.61,"h":35.83,"l":35.14,"n":774,"o":35.15,"t":"2026-10-16T16:00:00Z","v":115499,"vw":35.494083},{"c":35.95,"h":35.9994,"l":35.57,"n":254,"o":35.69,"t":"2026-10-16T16:05:00Z","v":45496,"vw":35.794157},{"c":35.6901,"h":35.96,"l":35.6901,"n":407,"o":35.96,"t":"2026-10-16T16:10:00Z","v":65816,"vw":35.892497},{"c":35.92,"h":36.21,"l":35.51,"n":486,"o":35.74,"t":"2026-10-16T16:15:00Z","v":63395,"vw":35.865043},{"c":35.71,"h":35.93,"l":35.62,"n":238,"o":35.89,"t":"2026-10-16T16:20:00Z","v":33233,"vw":35.780772},{"c":35.71,"h":35.81,"l":35.69,"n":192,"o":35.74,"t":"2026-10-16T16:25:00Z","v":24510,"vw":35.750369},{"c":36.205,"h":36.205,"l":35.7361,"n":318,"o":35.8,"t":"2026-10-16T16:30:00Z","v":53556,"vw":35.958071},{"c":36.45,"h":36.5,"l":36.19,"n":442,"o":36.19,"t":"2026-10-16T16:35:00Z","v":80499,"vw":36.372518},{"c":36.5901,"h":36.835,"l":36.47,"n":364,"o":36.5,"t":"2026-10-16T16:40:00Z","v":54036,"vw":36.672958},{"c":37.285,"h":37.405,"l":36.54,"n":726,"o":36.57,"t":"2026-10-16T16:45:00Z","v":168090,"vw":37.107274},{"c":37.6733,"h":37.77,"l":37.25,"n":619,"o":37.27,"t":"2026-10-16T16:50:00Z","v":98036,"vw":37.520606},{"c":38.0496,"h":38.28,"l":37.62,"n":754,"o":37.62,"t":"2026-10-16T16:55:00Z","v":106499,"vw":37.956577},{"c":40,"h":40.05,"l":38.07,"n":2436,"o":38.08,"t":"2026-10-16T17:00:00Z","v":280378,"vw":39.204075},{"c":41.18,"h":41.22,"l":39.95,"n":5167,"o":40.01,"t":"2026-10-16T17:05:00Z","v":631513,"vw":40.484404},{"c":41.25,"h":41.53,"l":40.6979,"n":2668,"o":41.1829,"t":"2026-10-16T17:10:00Z","v":412928,"vw":41.257319},{"c":43.0599,"h":43.0599,"l":41.3,"n":2445,"o":41.3,"t":"2026-10-16T17:15:00Z","v":288085,"vw":42.19499},{"c":41.23,"h":43.12,"l":40.89,"n":2566,"o":42.92,"t":"2026-10-16T17:20:00Z","v":323825,"vw":42.152263},{"c":39.09,"h":41.24,"l":38.89,"n":3778,"o":41.24,"t":"2026-10-16T17:25:00Z","v":477958,"vw":40.127838},{"c":38.8,"h":39.195,"l":38.65,"n":1346,"o":39.18,"t":"2026-10-16T17:30:00Z","v":165227,"vw":38.885372},{"c":39.37,"h":39.52,"l":38.43,"n":932,"o":38.79,"t":"2026-10-16T17:35:00Z","v":160348,"vw":39.057656},{"c":38.61,"h":39.76,"l":37.951,"n":1745,"o":39.5267,"t":"2026-10-16T17:40:00Z","v":201105,"vw":38.756954},{"c":39.44,"h":39.6,"l":38.34,"n":714,"o":38.7072,"t":"2026-10-16T17:45:00Z","v":90859,"vw":39.037982},{"c":40.36,"h":40.405,"l":39.38,"n":622,"o":39.484,"t":"2026-10-16T17:50:00Z","v":98758,"vw":39.851523},{"c":40.72,"h":40.895,"l":40.12,"n":860,"o":40.3335,"t":"2026-10-16T17:55:00Z","v":117784,"vw":40.548393},{"c":41.58,"h":41.82,"l":40.745,"n":1063,"o":40.745,"t":"2026-10-16T18:00:00Z","v":140194,"vw":41.319316},{"c":40.84,"h":41.7,"l":40.76,"n":703,"o":41.38,"t":"2026-10-16T18:05:00Z","v":89276,"vw":41.298108},{"c":40.6055,"h":41.3599,"l":40.5101,"n":648,"o":40.75,"t":"2026-10-16T18:10:00Z","v":82082,"vw":40.931515},{"c":41.18,"h":41.28,"l":40.5831,"n":431,"o":40.62,"t":"2026-10-16T18:15:00Z","v":56896,"vw":40.92673},{"c":41.24,"h":41.67,"l":40.79,"n":788,"o":41.3,"t":"2026-10-16T18:20:00Z","v":85534,"vw":41.359962},{"c":41.29,"h":41.75,"l":41.07,"n":526,"o":41.16,"t":"2026-10-16T18:25:00Z","v":62725,"vw":41.438343},{"c":40.81,"h":41.99,"l":40.66,"n":948,"o":41.47,"t":"2026-10-16T18:30:00Z","v":106263,"vw":41.34287},{"c":40.75,"h":41.5857,"l":40.68,"n":686,"o":40.8,"t":"2026-10-16T18:35:00Z","v":75440,"vw":41.076988},{"c":41.06,"h":41.47,"l":40.48,"n":693,"o":40.72,"t":"2026-10-16T18:40:00Z","v":90393,"vw":40.920487},{"c":41.32,"h":41.71,"l":40.96,"n":744,"o":40.96,"t":"2026-10-16T18:45:00Z","v":106863,"vw":41.325482},{"c":41.6101,"h":41.75,"l":41.1,"n":494,"o":41.21,"t":"2026-10-16T18:50:00Z","v":62583,"vw":41.560516},{"c":41.57,"h":42.35,"l":41.5,"n":1293,"o":41.74,"t":"2026-10-16T18:55:00Z","v":168538,"vw":42.016119},{"c":41.88,"h":42.17,"l":41.57,"n":575,"o":41.57,"t":"2026-10-16T19:00:00Z","v":73088,"vw":41.855566},{"c":41.975,"h":42.5,"l":41.57,"n":652,"o":41.805,"t":"2026-10-16T19:05:00Z","v":83737,"vw":42.16126},{"c":40.61,"h":42.045,"l":40.57,"n":604,"o":41.9951,"t":"2026-10-16T19:10:00Z","v":84486,"vw":41.304736},{"c":40.96,"h":41.47,"l":40.57,"n":610,"o":40.61,"t":"2026-10-16T19:15:00Z","v":68480,"vw":41.038655},{"c":40.525,"h":41.1,"l":40.292,"n":615,"o":41.1,"t":"2026-10-16T19:20:00Z","v":79906,"vw":40.581942},{"c":40.36,"h":40.7,"l":40.33,"n":315,"o":40.56,"t":"2026-10-16T19:25:00Z","v":45730,"vw":40.544946},{"c":40.57,"h":40.9,"l":39.93,"n":404,"o":40.26,"t":"2026-10-16T19:30:00Z","v":57891,"vw":40.467937},{"c":40.75,"h":40.8599,"l":40.34,"n":297,"o":40.55,"t":"2026-10-16T19:35:00Z","v":36868,"vw":40.630471},{"c":40.89,"h":41.06,"l":40.555,"n":410,"o":40.76,"t":"2026-10-16T19:40:00Z","v":47414,"vw":40.860779},{"c":40.5083,"h":41.01,"l":40.41,"n":670,"o":40.82,"t":"2026-10-16T19:45:00Z","v":84106,"vw":40.631908},{"c":40.36,"h":40.83,"l":40.06,"n":1579,"o":40.48,"t":"2026-10-16T19:50:00Z","v":159908,"vw":40.401479},{"c":39.91,"h":40.4199,"l":39.78,"n":1912,"o":40.31,"t":"2026-10-16T19:55:00Z","v":239820,"vw":40.008638},{"c":40,"h":40,"l":39.59,"n":78,"o":39.59,"t":"2026-10-16T20:00:00Z","v":71566,"vw":39.729885},{"c":39.86,"h":39.88,"l":39.85,"n":14,"o":39.88,"t":"2026-10-16T20:05:00Z","v":760,"vw":39.859933},{"c":39.65,"h":39.88,"l":39.65,"n":28,"o":39.78,"t":"2026-10-16T20:10:00Z","v":3317,"vw":39.788771},{"c":39.75,"h":39.88,"l":39.6086,"n":31,"o":39.65,"t":"2026-10-16T20:15:00Z","v":3212,"vw":39.710027},{"c":39.71,"h":39.75,"l":39.7,"n":11,"o":39.75,"t":"2026-10-16T20:20:00Z","v":1667,"vw":39.724892},{"c":39.77,"h":39.77,"l":39.719,"n":16,"o":39.719,"t":"2026-10-16T20:25:00Z","v":2601,"vw":39.72957},{"c":39.69,"h":39.7809,"l":39.69,"n":18,"o":39.7809,"t":"2026-10-16T20:30:00Z","v":823,"vw":39.728167},{"c":39.7975,"h":39.8,"l":39.74,"n":13,"o":39.74,"t":"2026-10-16T20:35:00Z","v":1964,"vw":39.780647},{"c":39.76,"h":39.76,"l":39.76,"n":2,"o":39.76,"t":"2026-10-16T20:40:00Z","v":118,"vw":39.76},{"c":39.75,"h":39.75,"l":39.75,"n":3,"o":39.75,"t":"2026-10-16T20:45:00Z","v":117,"vw":39.75},{"c":40,"h":40,"l":39.75,"n":57,"o":39.75,"t":"2026-10-16T20:55:00Z","v":2383,"vw":39.793335},{"c":39.961,"h":39.9835,"l":39.95,"n":19,"o":39.9835,"t":"2026-10-16T21:00:00Z","v":788,"vw":39.963881},{"c":39.9824,"h":39.9824,"l":39.86,"n":4,"o":39.86,"t":"2026-10-16T21:05:00Z","v":417,"vw":39.9212},{"c":39.87,"h":39.87,"l":39.8404,"n":5,"o":39.8404,"t":"2026-10-16T21:10:00Z","v":320,"vw":39.860133},{"c":39.8332,"h":39.85,"l":39.8332,"n":3,"o":39.85,"t":"2026-10-16T21:15:00Z","v":300,"vw":39.843708},{"c":39.86,"h":39.86,"l":39.83,"n":5,"o":39.8522,"t":"2026-10-16T21:20:00Z","v":477,"vw":39.850598},{"c":39.87,"h":39.87,"l":39.87,"n":9,"o":39.87,"t":"2026-10-16T21:25:00Z","v":671,"vw":39.87},{"c":39.8449,"h":39.99,"l":39.8449,"n":6,"o":39.99,"t":"2026-10-16T21:30:00Z","v":738,"vw":39.967114},{"c":39.9529,"h":39.9529,"l":39.85,"n":7,"o":39.85,"t":"2026-10-16T21:35:00Z","v":820,"vw":39.875107},{"c":39.8599,"h":39.8599,"l":39.8599,"n":1,"o":39.8599,"t":"2026-10-16T21:40:00Z","v":200,"vw":39.8599},{"c":39.9,"h":39.99,"l":39.88,"n":5,"o":39.99,"t":"2026-10-16T21:45:00Z","v":418,"vw":39.929628},{"c":39.9865,"h":40,"l":39.94,"n":38,"o":39.94,"t":"2026-10-16T21:50:00Z","v":3416,"vw":39.972445},{"c":40.1,"h":40.1,"l":40.095,"n":6,"o":40.1,"t":"2026-10-16T21:55:00Z","v":500,"vw":40.09875},{"c":40.095,"h":40.15,"l":40.095,"n":11,"o":40.11,"t":"2026-10-16T22:00:00Z","v":1850,"vw":40.102736},{"c":40.19,"h":40.19,"l":40.14,"n":18,"o":40.14,"t":"2026-10-16T22:05:00Z","v":1643,"vw":40.17761},{"c":40.18,"h":40.25,"l":40.18,"n":6,"o":40.25,"t":"2026-10-16T22:10:00Z","v":1156,"vw":40.23992},{"c":40.19,"h":40.3457,"l":40.19,"n":8,"o":40.3457,"t":"2026-10-16T22:15:00Z","v":1686,"vw":40.274556},{"c":40.12,"h":40.2626,"l":40.1,"n":11,"o":40.2626,"t":"2026-10-16T22:30:00Z","v":3220,"vw":40.165119},{"c":40.2,"h":40.23,"l":40.1,"n":25,"o":40.1,"t":"2026-10-16T22:35:00Z","v":1602,"vw":40.210751},{"c":40.17,"h":40.17,"l":40.16,"n":2,"o":40.16,"t":"2026-10-16T22:40:00Z","v":200,"vw":40.165},{"c":40.25,"h":40.25,"l":40.15,"n":6,"o":40.1655,"t":"2026-10-16T22:45:00Z","v":362,"vw":40.186093},{"c":40.2337,"h":40.38,"l":40.2337,"n":31,"o":40.25,"t":"2026-10-16T22:55:00Z","v":7676,"vw":40.253411},{"c":40.4772,"h":40.4772,"l":40.4772,"n":2,"o":40.4772,"t":"2026-10-16T23:00:00Z","v":620,"vw":40.4772},{"c":40.24,"h":40.41,"l":40.24,"n":9,"o":40.41,"t":"2026-10-16T23:05:00Z","v":1511,"vw":40.281696},{"c":40.33,"h":40.3472,"l":40.319,"n":9,"o":40.33,"t":"2026-10-16T23:15:00Z","v":1132,"vw":40.333748},{"c":40.38,"h":40.4,"l":40.38,"n":14,"o":40.3997,"t":"2026-10-16T23:20:00Z","v":1751,"vw":40.385075},{"c":40.36,"h":40.4,"l":40.36,"n":17,"o":40.395,"t":"2026-10-16T23:25:00Z","v":992,"vw":40.387044},{"c":40.4,"h":40.4,"l":40.3974,"n":7,"o":40.3988,"t":"2026-10-16T23:35:00Z","v":2864,"vw":40.398825},{"c":40.3527,"h":40.4761,"l":40.33,"n":31,"o":40.38,"t":"2026-10-16T23:40:00Z","v":6552,"vw":40.394451},{"c":40.32,"h":40.3808,"l":40.32,"n":13,"o":40.3808,"t":"2026-10-16T23:45:00Z","v":2011,"vw":40.352585},{"c":40.32,"h":40.4,"l":40.32,"n":4,"o":40.4,"t":"2026-10-16T23:50:00Z","v":755,"vw":40.377622},{"c":40.3842,"h":40.3842,"l":40.36,"n":8,"o":40.3612,"t":"2026-10-16T23:55:00Z","v":836,"vw":40.367717},{"c":37.27,"h":37.7,"l":36.6,"n":357,"o":37.67,"t":"2026-10-19T08:00:00Z","v":83989,"vw":36.918645},{"c":37.66,"h":37.67,"l":37.27,"n":53,"o":37.61,"t":"2026-10-19T08:05:00Z","v":5600,"vw":37.591218},{"c":37.34,"h":37.62,"l":37.34,"n":29,"o":37.62,"t":"2026-10-19T08:10:00Z","v":3658,"vw":37.514629},{"c":37.53,"h":37.61,"l":37.53,"n":14,"o":37.6,"t":"2026-10-19T08:20:00Z","v":980,"vw":37.592326},{"c":37.53,"h":37.53,"l":37.53,"n":2,"o":37.53,"t":"2026-10-19T08:25:00Z","v":224,"vw":37.53},{"c":37.52,"h":37.52,"l":37.52,"n":4,"o":37.52,"t":"2026-10-19T08:30:00Z","v":194,"vw":37.52},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-19T08:40:00Z","v":102,"vw":37.3},{"c":37.6,"h":37.6,"l":37.51,"n":2,"o":37.51,"t":"2026-10-19T08:45:00Z","v":265,"vw":37.543962},{"c":37.74,"h":37.75,"l":37.73,"n":11,"o":37.75,"t":"2026-10-19T08:50:00Z","v":1493,"vw":37.747046},{"c":37.83,"h":37.83,"l":37.66,"n":8,"o":37.66,"t":"2026-10-19T08:55:00Z","v":716,"vw":37.70561},{"c":37.85,"h":38.05,"l":37.85,"n":19,"o":37.94,"t":"2026-10-19T09:00:00Z","v":2322,"vw":37.93906},{"c":37.82,"h":37.82,"l":37.82,"n":2,"o":37.82,"t":"2026-10-19T09:05:00Z","v":160,"vw":37.82},{"c":37.86,"h":37.86,"l":37.86,"n":3,"o":37.86,"t":"2026-10-19T09:10:00Z","v":175,"vw":37.86},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-19T09:20:00Z","v":340,"vw":37.6},{"c":37.89,"h":37.89,"l":37.85,"n":10,"o":37.85,"t":"2026-10-19T09:30:00Z","v":500,"vw":37.87},{"c":37.8,"h":37.81,"l":37.78,"n":11,"o":37.81,"t":"2026-10-19T09:35:00Z","v":1442,"vw":37.80493},{"c":37.7,"h":37.85,"l":37.7,"n":17,"o":37.85,"t":"2026-10-19T09:40:00Z","v":995,"vw":37.721802},{"c":37.8,"h":37.8,"l":37.8,"n":71,"o":37.8,"t":"2026-10-19T09:45:00Z","v":50214,"vw":37.8},{"c":37.79,"h":37.79,"l":37.79,"n":3,"o":37.79,"t":"2026-10-19T10:00:00Z","v":349,"vw":37.79},{"c":38,"h":38,"l":37.79,"n":3,"o":37.79,"t":"2026-10-19T10:05:00Z","v":315,"vw":37.870769},{"c":37.79,"h":37.79,"l":37.7,"n":16,"o":37.74,"t":"2026-10-19T10:10:00Z","v":1489,"vw":37.725185},{"c":37.85,"h":37.9,"l":37.85,"n":8,"o":37.9,"t":"2026-10-19T10:20:00Z","v":690,"vw":37.871322},{"c":37.71,"h":37.84,"l":37.71,"n":22,"o":37.84,"t":"2026-10-19T10:25:00Z","v":1529,"vw":37.791311},{"c":37.8591,"h":37.8591,"l":37.8591,"n":1,"o":37.8591,"t":"2026-10-19T10:30:00Z","v":101,"vw":37.8591},{"c":37.25,"h":37.86,"l":37.25,"n":41,"o":37.74,"t":"2026-10-19T10:35:00Z","v":2929,"vw":37.612889},{"c":37.3,"h":37.34,"l":37.3,"n":6,"o":37.34,"t":"2026-10-19T10:40:00Z","v":429,"vw":37.322857},{"c":37.1341,"h":37.28,"l":37.1341,"n":4,"o":37.28,"t":"2026-10-19T10:50:00Z","v":294,"vw":37.192694},{"c":37.55,"h":37.55,"l":37.2489,"n":53,"o":37.25,"t":"2026-10-19T11:00:00Z","v":6634,"vw":37.408118},{"c":37.51,"h":37.749,"l":37.46,"n":41,"o":37.749,"t":"2026-10-19T11:05:00Z","v":2328,"vw":37.539421},{"c":37.99,"h":38,"l":37.4866,"n":272,"o":37.52,"t":"2026-10-19T11:10:00Z","v":220294,"vw":37.798587},{"c":37.81,"h":38,"l":37.81,"n":118,"o":37.99,"t":"2026-10-19T11:15:00Z","v":10557,"vw":37.984883},{"c":38.01,"h":38.01,"l":37.73,"n":67,"o":37.77,"t":"2026-10-19T11:25:00Z","v":40797,"vw":37.895226},{"c":38.29,"h":38.3,"l":38,"n":157,"o":38.01,"t":"2026-10-19T11:30:00Z","v":102304,"vw":38.255893},{"c":37.98,"h":38.31,"l":37.98,"n":14,"o":38.2,"t":"2026-10-19T11:35:00Z","v":900,"vw":38.189216},{"c":38.0908,"h":38.0908,"l":38.0181,"n":8,"o":38.0181,"t":"2026-10-19T11:40:00Z","v":563,"vw":38.036305},{"c":38.12,"h":38.12,"l":37.87,"n":57,"o":38,"t":"2026-10-19T11:45:00Z","v":30326,"vw":38.106698},{"c":37.961,"h":38.08,"l":37.961,"n":6,"o":38.08,"t":"2026-10-19T11:55:00Z","v":821,"vw":38.038901},{"c":38.28,"h":38.3,"l":38.12,"n":119,"o":38.12,"t":"2026-10-19T12:00:00Z","v":94507,"vw":38.266222},{"c":37.85,"h":38.2,"l":37.85,"n":50,"o":38.2,"t":"2026-10-19T12:05:00Z","v":6111,"vw":38.028089},{"c":37.51,"h":37.84,"l":37.51,"n":44,"o":37.84,"t":"2026-10-19T12:10:00Z","v":5296,"vw":37.660189},{"c":37.62,"h":37.67,"l":37.3507,"n":108,"o":37.5,"t":"2026-10-19T12:15:00Z","v":67036,"vw":37.63813},{"c":37.6464,"h":37.6599,"l":37.63,"n":5,"o":37.65,"t":"2026-10-19T12:20:00Z","v":3020,"vw":37.648577},{"c":37.62,"h":37.63,"l":37.62,"n":20,"o":37.62,"t":"2026-10-19T12:25:00Z","v":9162,"vw":37.620332},{"c":37.78,"h":37.78,"l":37.78,"n":4,"o":37.78,"t":"2026-10-19T12:30:00Z","v":751,"vw":37.78},{"c":37.77,"h":37.7866,"l":37.62,"n":22,"o":37.7866,"t":"2026-10-19T12:35:00Z","v":5525,"vw":37.673002},{"c":37.74,"h":37.74,"l":37.74,"n":4,"o":37.74,"t":"2026-10-19T12:45:00Z","v":415,"vw":37.74},{"c":37.77,"h":37.82,"l":37.73,"n":25,"o":37.8,"t":"2026-10-19T12:50:00Z","v":1682,"vw":37.767381},{"c":37.81,"h":37.88,"l":37.71,"n":15,"o":37.72,"t":"2026-10-19T12:55:00Z","v":1055,"vw":37.759903},{"c":37.62,"h":37.76,"l":37.62,"n":22,"o":37.76,"t":"2026-10-19T13:00:00Z","v":3418,"vw":37.638529},{"c":37.2,"h":37.679,"l":37.2,"n":98,"o":37.679,"t":"2026-10-19T13:05:00Z","v":42609,"vw":37.612576},{"c":37.16,"h":37.33,"l":37.16,"n":5,"o":37.33,"t":"2026-10-19T13:10:00Z","v":601,"vw":37.188333},{"c":37.16,"h":37.35,"l":37.16,"n":14,"o":37.35,"t":"2026-10-19T13:15:00Z","v":665,"vw":37.207131},{"c":37.3063,"h":37.38,"l":37.26,"n":41,"o":37.37,"t":"2026-10-19T13:20:00Z","v":6084,"vw":37.321938},{"c":37.34,"h":37.52,"l":37.25,"n":39,"o":37.25,"t":"2026-10-19T13:25:00Z","v":5205,"vw":37.390365},{"c":36.99,"h":37.44,"l":36.72,"n":1219,"o":37.36,"t":"2026-10-19T13:30:00Z","v":408133,"vw":36.977128},{"c":37.02,"h":37.28,"l":36.67,"n":911,"o":37.02,"t":"2026-10-19T13:35:00Z","v":99707,"vw":36.926761},{"c":36.69,"h":37.1948,"l":36.43,"n":589,"o":37.01,"t":"2026-10-19T13:40:00Z","v":137892,"vw":36.627904},{"c":36.92,"h":36.99,"l":36.55,"n":567,"o":36.655,"t":"2026-10-19T13:45:00Z","v":86824,"vw":36.750409},{"c":36.86,"h":37.33,"l":36.81,"n":458,"o":36.92,"t":"2026-10-19T13:50:00Z","v":54740,"vw":37.021818},{"c":36.9833,"h":37.175,"l":36.7,"n":479,"o":36.9008,"t":"2026-10-19T13:55:00Z","v":69059,"vw":36.9403},{"c":37.11,"h":37.3773,"l":36.59,"n":708,"o":36.96,"t":"2026-10-19T14:00:00Z","v":134248,"vw":37.052339},{"c":36.7799,"h":37.23,"l":36.66,"n":880,"o":37.15,"t":"2026-10-19T14:05:00Z","v":121798,"vw":36.961226},{"c":35.86,"h":36.65,"l":35.83,"n":1172,"o":36.65,"t":"2026-10-19T14:10:00Z","v":247735,"vw":36.256235},{"c":35.66,"h":35.8,"l":35.38,"n":883,"o":35.8,"t":"2026-10-19T14:15:00Z","v":123530,"vw":35.613379},{"c":35.6256,"h":35.7473,"l":35.53,"n":243,"o":35.7099,"t":"2026-10-19T14:20:00Z","v":31338,"vw":35.637461},{"c":35.82,"h":35.8358,"l":35.54,"n":205,"o":35.59,"t":"2026-10-19T14:25:00Z","v":31810,"vw":35.635187},{"c":36.23,"h":36.3371,"l":35.66,"n":214,"o":35.74,"t":"2026-10-19T14:30:00Z","v":40915,"vw":36.110965},{"c":36,"h":36.13,"l":35.81,"n":184,"o":36.07,"t":"2026-10-19T14:35:00Z","v":27127,"vw":35.991938},{"c":36.13,"h":36.13,"l":35.6,"n":313,"o":35.99,"t":"2026-10-19T14:40:00Z","v":43060,"vw":35.855613},{"c":36.25,"h":36.27,"l":35.9,"n":234,"o":36.075,"t":"2026-10-19T14:45:00Z","v":22652,"vw":36.082304},{"c":36.1,"h":36.35,"l":36.03,"n":200,"o":36.23,"t":"2026-10-19T14:50:00Z","v":20263,"vw":36.223363},{"c":36.17,"h":36.2734,"l":36.09,"n":129,"o":36.11,"t":"2026-10-19T14:55:00Z","v":9254,"vw":36.165903},{"c":36.24,"h":36.24,"l":35.95,"n":130,"o":36.2,"t":"2026-10-19T15:00:00Z","v":12118,"vw":36.157624},{"c":36.24,"h":36.38,"l":36.1,"n":127,"o":36.16,"t":"2026-10-19T15:05:00Z","v":17226,"vw":36.229347},{"c":36.14,"h":36.28,"l":36.01,"n":248,"o":36.235,"t":"2026-10-19T15:10:00Z","v":39858,"vw":36.143587},{"c":35.985,"h":36.1,"l":35.8212,"n":233,"o":36.0907,"t":"2026-10-19T15:15:00Z","v":47399,"vw":36.002671},{"c":35.95,"h":36.02,"l":35.86,"n":117,"o":35.93,"t":"2026-10-19T15:20:00Z","v":23058,"vw":35.947102},{"c":35.81,"h":35.95,"l":35.67,"n":154,"o":35.95,"t":"2026-10-19T15:25:00Z","v":20954,"vw":35.828143},{"c":36.15,"h":36.18,"l":35.7888,"n":226,"o":35.7888,"t":"2026-10-19T15:30:00Z","v":24978,"vw":36.056856},{"c":36.04,"h":36.19,"l":35.9002,"n":86,"o":36.15,"t":"2026-10-19T15:35:00Z","v":7695,"vw":36.096739},{"c":36.0457,"h":36.155,"l":35.934,"n":157,"o":36.005,"t":"2026-10-19T15:40:00Z","v":20717,"vw":36.092389},{"c":36.01,"h":36.18,"l":35.87,"n":128,"o":36.15,"t":"2026-10-19T15:45:00Z","v":7551,"vw":36.074291},{"c":35.94,"h":36.04,"l":35.86,"n":55,"o":35.94,"t":"2026-10-19T15:50:00Z","v":3872,"vw":35.985995},{"c":36.1,"h":36.15,"l":35.8501,"n":98,"o":36.05,"t":"2026-10-19T15:55:00Z","v":10613,"vw":36.070983},{"c":36.43,"h":36.7799,"l":36.12,"n":203,"o":36.1855,"t":"2026-10-19T16:00:00Z","v":21723,"vw":36.446901},{"c":36.385,"h":36.59,"l":36.34,"n":80,"o":36.4595,"t":"2026-10-19T16:05:00Z","v":8834,"vw":36.464173},{"c":36.2,"h":36.38,"l":36.14,"n":127,"o":36.37,"t":"2026-10-19T16:10:00Z","v":15152,"vw":36.260809},{"c":36.5,"h":36.53,"l":36.08,"n":98,"o":36.22,"t":"2026-10-19T16:15:00Z","v":14795,"vw":36.227398},{"c":36.65,"h":36.87,"l":36.485,"n":123,"o":36.485,"t":"2026-10-19T16:20:00Z","v":15838,"vw":36.673962},{"c":36.529,"h":36.7799,"l":36.43,"n":122,"o":36.59,"t":"2026-10-19T16:25:00Z","v":24771,"vw":36.685888},{"c":36.77,"h":36.99,"l":36.52,"n":112,"o":36.52,"t":"2026-10-19T16:30:00Z","v":21512,"vw":36.829948},{"c":36.69,"h":36.87,"l":36.61,"n":48,"o":36.79,"t":"2026-10-19T16:35:00Z","v":5056,"vw":36.734934},{"c":36.74,"h":36.74,"l":36.56,"n":136,"o":36.7,"t":"2026-10-19T16:40:00Z","v":19690,"vw":36.631746},{"c":37.04,"h":37.1,"l":36.79,"n":163,"o":36.81,"t":"2026-10-19T16:45:00Z","v":27500,"vw":36.992621},{"c":36.99,"h":37.005,"l":36.89,"n":67,"o":36.92,"t":"2026-10-19T16:50:00Z","v":8970,"vw":36.947118},{"c":37.12,"h":37.13,"l":36.91,"n":99,"o":36.98,"t":"2026-10-19T16:55:00Z","v":11153,"vw":36.988516},{"c":37.222,"h":37.285,"l":37.1,"n":128,"o":37.18,"t":"2026-10-19T17:00:00Z","v":16282,"vw":37.215704},{"c":37.545,"h":37.62,"l":37.19,"n":178,"o":37.2,"t":"2026-10-19T17:05:00Z","v":23893,"vw":37.451161},{"c":37.39,"h":37.5999,"l":37.35,"n":105,"o":37.545,"t":"2026-10-19T17:10:00Z","v":22160,"vw":37.437814},{"c":37.53,"h":37.53,"l":37.2305,"n":227,"o":37.3725,"t":"2026-10-19T17:15:00Z","v":28575,"vw":37.396809},{"c":37.59,"h":37.7,"l":37.53,"n":179,"o":37.565,"t":"2026-10-19T17:20:00Z","v":20453,"vw":37.633364},{"c":37.52,"h":37.62,"l":37.3201,"n":165,"o":37.54,"t":"2026-10-19T17:25:00Z","v":28872,"vw":37.428764},{"c":37.46,"h":37.58,"l":37.4,"n":122,"o":37.52,"t":"2026-10-19T17:30:00Z","v":8914,"vw":37.461774},{"c":37.445,"h":37.6,"l":37.4177,"n":60,"o":37.54,"t":"2026-10-19T17:35:00Z","v":12367,"vw":37.463271},{"c":37.44,"h":37.66,"l":37.19,"n":146,"o":37.49,"t":"2026-10-19T17:40:00Z","v":24919,"vw":37.435848},{"c":37.78,"h":37.85,"l":37.45,"n":185,"o":37.51,"t":"2026-10-19T17:45:00Z","v":35140,"vw":37.644325},{"c":37.61,"h":37.87,"l":37.59,"n":355,"o":37.765,"t":"2026-10-19T17:50:00Z","v":51855,"vw":37.74494},{"c":37.41,"h":37.83,"l":37.4,"n":113,"o":37.595,"t":"2026-10-19T17:55:00Z","v":21289,"vw":37.691689},{"c":37.4573,"h":37.68,"l":37.385,"n":133,"o":37.44,"t":"2026-10-19T18:00:00Z","v":16468,"vw":37.496129},{"c":37.22,"h":37.49,"l":37.2,"n":69,"o":37.46,"t":"2026-10-19T18:05:00Z","v":12758,"vw":37.352181},{"c":37.13,"h":37.26,"l":36.985,"n":191,"o":37.26,"t":"2026-10-19T18:10:00Z","v":31031,"vw":37.172375},{"c":36.96,"h":37.11,"l":36.9,"n":103,"o":37.11,"t":"2026-10-19T18:15:00Z","v":14861,"vw":36.990295},{"c":37.04,"h":37.07,"l":36.91,"n":117,"o":36.965,"t":"2026-10-19T18:20:00Z","v":16545,"vw":37.019189},{"c":37.11,"h":37.3,"l":37.005,"n":209,"o":37.005,"t":"2026-10-19T18:25:00Z","v":30783,"vw":37.224376},{"c":37.1,"h":37.2,"l":37.0448,"n":79,"o":37.155,"t":"2026-10-19T18:30:00Z","v":13231,"vw":37.101535},{"c":37.05,"h":37.3,"l":36.96,"n":81,"o":37.25,"t":"2026-10-19T18:35:00Z","v":17156,"vw":37.086188},{"c":36.95,"h":37.069,"l":36.92,"n":65,"o":37.0106,"t":"2026-10-19T18:40:00Z","v":5055,"vw":36.976715},{"c":36.97,"h":36.97,"l":36.747,"n":135,"o":36.925,"t":"2026-10-19T18:45:00Z","v":12315,"vw":36.828103},{"c":37.045,"h":37.11,"l":36.91,"n":86,"o":37.005,"t":"2026-10-19T18:50:00Z","v":11377,"vw":37.039073},{"c":36.88,"h":37.09,"l":36.87,"n":59,"o":37.09,"t":"2026-10-19T18:55:00Z","v":11260,"vw":36.890561},{"c":36.595,"h":36.88,"l":36.595,"n":110,"o":36.86,"t":"2026-10-19T19:00:00Z","v":20264,"vw":36.756837},{"c":36.61,"h":36.84,"l":36.54,"n":192,"o":36.59,"t":"2026-10-19T19:05:00Z","v":37426,"vw":36.681766},{"c":36.415,"h":36.67,"l":36.38,"n":178,"o":36.65,"t":"2026-10-19T19:10:00Z","v":23043,"vw":36.514343},{"c":36.3,"h":36.625,"l":36.26,"n":251,"o":36.44,"t":"2026-10-19T19:15:00Z","v":23961,"vw":36.433464},{"c":36.17,"h":36.37,"l":36.16,"n":227,"o":36.33,"t":"2026-10-19T19:20:00Z","v":35862,"vw":36.280168},{"c":36.31,"h":36.4,"l":36.145,"n":61,"o":36.15,"t":"2026-10-19T19:25:00Z","v":6937,"vw":36.216847},{"c":36.35,"h":36.49,"l":36.205,"n":232,"o":36.28,"t":"2026-10-19T19:30:00Z","v":26103,"vw":36.373881},{"c":36.345,"h":36.36,"l":36.195,"n":151,"o":36.31,"t":"2026-10-19T19:35:00Z","v":25802,"vw":36.263077},{"c":36.535,"h":36.58,"l":36.2201,"n":232,"o":36.35,"t":"2026-10-19T19:40:00Z","v":39928,"vw":36.430253},{"c":36.58,"h":36.68,"l":36.5201,"n":189,"o":36.59,"t":"2026-10-19T19:45:00Z","v":28766,"vw":36.616986},{"c":36.88,"h":37.09,"l":36.58,"n":773,"o":36.58,"t":"2026-10-19T19:50:00Z","v":84417,"vw":36.912436},{"c":36.84,"h":37.04,"l":36.6713,"n":889,"o":36.7815,"t":"2026-10-19T19:55:00Z","v":165398,"vw":36.920632},{"c":36.82,"h":36.82,"l":36.8,"n":12,"o":36.8,"t":"2026-10-19T20:00:00Z","v":6429,"vw":36.800947},{"c":36.95,"h":36.97,"l":36.891,"n":8,"o":36.97,"t":"2026-10-19T20:05:00Z","v":800,"vw":36.937838},{"c":36.97,"h":36.97,"l":36.9162,"n":14,"o":36.95,"t":"2026-10-19T20:10:00Z","v":1059,"vw":36.950624},{"c":36.96,"h":37,"l":36.9418,"n":20,"o":37,"t":"2026-10-19T20:15:00Z","v":5011,"vw":36.992366},{"c":37.0005,"h":37.04,"l":37.0005,"n":12,"o":37.03,"t":"2026-10-19T20:25:00Z","v":775,"vw":37.019412},{"c":37.01,"h":37.01,"l":37.01,"n":10,"o":37.01,"t":"2026-10-19T20:30:00Z","v":646,"vw":37.01},{"c":37,"h":37.02,"l":37,"n":3,"o":37.02,"t":"2026-10-19T20:35:00Z","v":300,"vw":37.006667},{"c":37.02,"h":37.02,"l":37.02,"n":2,"o":37.02,"t":"2026-10-19T21:00:00Z","v":305,"vw":37.02},{"c":37.09,"h":37.09,"l":37.08,"n":4,"o":37.08,"t":"2026-10-19T21:05:00Z","v":500,"vw":37.082325},{"c":37.09,"h":37.09,"l":37.04,"n":4,"o":37.04,"t":"2026-10-19T21:10:00Z","v":820,"vw":37.073902},{"c":37.0883,"h":37.1,"l":37.0883,"n":11,"o":37.1,"t":"2026-10-19T21:15:00Z","v":5231,"vw":37.096451},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-19T21:25:00Z","v":300,"vw":37.04},{"c":37.05,"h":37.1,"l":37.05,"n":8,"o":37.1,"t":"2026-10-19T21:30:00Z","v":1256,"vw":37.086286},{"c":37.1,"h":37.1,"l":37.0998,"n":21,"o":37.1,"t":"2026-10-19T21:35:00Z","v":2547,"vw":37.099976},{"c":37.1,"h":37.1,"l":37.1,"n":44,"o":37.1,"t":"2026-10-19T21:40:00Z","v":3028,"vw":37.1},{"c":37.09,"h":37.09,"l":37.09,"n":4,"o":37.09,"t":"2026-10-19T21:50:00Z","v":300,"vw":37.09},{"c":37.01,"h":37.12,"l":37.01,"n":15,"o":37.12,"t":"2026-10-19T22:00:00Z","v":836,"vw":37.047152},{"c":37.02,"h":37.03,"l":37.01,"n":32,"o":37.01,"t":"2026-10-19T22:05:00Z","v":2549,"vw":37.017669},{"c":37.0109,"h":37.012,"l":37.01,"n":6,"o":37.012,"t":"2026-10-19T22:10:00Z","v":1463,"vw":37.010953},{"c":36.95,"h":37.01,"l":36.95,"n":23,"o":37.01,"t":"2026-10-19T22:15:00Z","v":2271,"vw":37.000619},{"c":36.94,"h":36.94,"l":36.94,"n":2,"o":36.94,"t":"2026-10-19T22:20:00Z","v":300,"vw":36.94},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-10-19T22:35:00Z","v":240,"vw":36.98},{"c":37.06,"h":37.06,"l":36.9901,"n":5,"o":36.9901,"t":"2026-10-19T22:40:00Z","v":1541,"vw":37.00231},{"c":36.99,"h":37.06,"l":36.99,"n":7,"o":37.02,"t":"2026-10-19T22:45:00Z","v":698,"vw":37.0158},{"c":37.06,"h":37.06,"l":37.06,"n":1,"o":37.06,"t":"2026-10-19T22:50:00Z","v":100,"vw":37.06},{"c":37.06,"h":37.06,"l":37.06,"n":2,"o":37.06,"t":"2026-10-19T22:55:00Z","v":262,"vw":37.06},{"c":36.95,"h":37.03,"l":36.95,"n":11,"o":37.02,"t":"2026-10-19T23:00:00Z","v":663,"vw":36.998},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-19T23:10:00Z","v":1258,"vw":37},{"c":37.02,"h":37.02,"l":37,"n":6,"o":37,"t":"2026-10-19T23:15:00Z","v":1319,"vw":37.001538},{"c":37.06,"h":37.06,"l":37.06,"n":3,"o":37.06,"t":"2026-10-19T23:20:00Z","v":160,"vw":37.06},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-19T23:25:00Z","v":200,"vw":37.05},{"c":37.11,"h":37.11,"l":37.11,"n":3,"o":37.11,"t":"2026-10-19T23:30:00Z","v":913,"vw":37.11},{"c":37.02,"h":37.04,"l":37.02,"n":2,"o":37.04,"t":"2026-10-19T23:45:00Z","v":300,"vw":37.026667},{"c":37.04,"h":37.04,"l":37.03,"n":7,"o":37.03,"t":"2026-10-19T23:50:00Z","v":1100,"vw":37.031042},{"c":37.04,"h":37.04,"l":37,"n":9,"o":37,"t":"2026-10-19T23:55:00Z","v":330,"vw":37.021481},{"c":37.9,"h":38.2,"l":37.44,"n":469,"o":37.98,"t":"2026-10-20T08:00:00Z","v":50857,"vw":37.88526},{"c":37.78,"h":37.87,"l":37.78,"n":9,"o":37.8643,"t":"2026-10-20T08:05:00Z","v":973,"vw":37.853454},{"c":37.71,"h":37.83,"l":37.6075,"n":39,"o":37.6075,"t":"2026-10-20T08:10:00Z","v":6679,"vw":37.803237},{"c":37.49,"h":37.69,"l":37.4052,"n":79,"o":37.69,"t":"2026-10-20T08:15:00Z","v":9686,"vw":37.537794},{"c":37.6,"h":37.6,"l":37.5,"n":78,"o":37.5,"t":"2026-10-20T08:20:00Z","v":13476,"vw":37.502006},{"c":37.51,"h":37.51,"l":37.51,"n":3,"o":37.51,"t":"2026-10-20T08:25:00Z","v":315,"vw":37.51},{"c":37.3774,"h":37.5,"l":37.3774,"n":7,"o":37.5,"t":"2026-10-20T08:35:00Z","v":3575,"vw":37.496409},{"c":37.96,"h":37.96,"l":37.91,"n":7,"o":37.91,"t":"2026-10-20T08:50:00Z","v":460,"vw":37.936629},{"c":37.94,"h":38,"l":37.94,"n":10,"o":38,"t":"2026-10-20T08:55:00Z","v":924,"vw":37.97},{"c":38.25,"h":38.25,"l":38.15,"n":7,"o":38.15,"t":"2026-10-20T09:00:00Z","v":969,"vw":38.183624},{"c":38.4827,"h":38.4827,"l":38.4827,"n":2,"o":38.4827,"t":"2026-10-20T09:05:00Z","v":142,"vw":38.4827},{"c":38.5,"h":38.5,"l":38.48,"n":8,"o":38.48,"t":"2026-10-20T09:10:00Z","v":811,"vw":38.488571},{"c":38.2,"h":38.52,"l":38.2,"n":46,"o":38.48,"t":"2026-10-20T09:15:00Z","v":13988,"vw":38.48306},{"c":38.14,"h":38.25,"l":38.14,"n":9,"o":38.2,"t":"2026-10-20T09:25:00Z","v":906,"vw":38.197486},{"c":38.03,"h":38.05,"l":38.03,"n":3,"o":38.05,"t":"2026-10-20T09:30:00Z","v":476,"vw":38.042958},{"c":38.34,"h":38.34,"l":38.22,"n":14,"o":38.22,"t":"2026-10-20T09:35:00Z","v":2762,"vw":38.255666},{"c":38.4215,"h":38.4724,"l":38.32,"n":34,"o":38.35,"t":"2026-10-20T09:45:00Z","v":5389,"vw":38.36353},{"c":38.21,"h":38.43,"l":38.21,"n":33,"o":38.43,"t":"2026-10-20T09:50:00Z","v":7313,"vw":38.29869},{"c":38.12,"h":38.15,"l":38.1,"n":21,"o":38.15,"t":"2026-10-20T09:55:00Z","v":5109,"vw":38.129389},{"c":38.11,"h":38.14,"l":38.11,"n":4,"o":38.14,"t":"2026-10-20T10:10:00Z","v":397,"vw":38.118571},{"c":38.13,"h":38.13,"l":38.13,"n":7,"o":38.13,"t":"2026-10-20T10:25:00Z","v":404,"vw":38.13},{"c":38.11,"h":38.12,"l":38.11,"n":9,"o":38.12,"t":"2026-10-20T10:40:00Z","v":2000,"vw":38.112131},{"c":38.37,"h":38.37,"l":38.37,"n":2,"o":38.37,"t":"2026-10-20T10:45:00Z","v":216,"vw":38.37},{"c":38.12,"h":38.26,"l":38.12,"n":5,"o":38.26,"t":"2026-10-20T10:50:00Z","v":608,"vw":38.175663},{"c":38.12,"h":38.12,"l":38.12,"n":10,"o":38.12,"t":"2026-10-20T10:55:00Z","v":548,"vw":38.12},{"c":38.25,"h":38.37,"l":38.13,"n":56,"o":38.2045,"t":"2026-10-20T11:00:00Z","v":9678,"vw":38.316196},{"c":38.27,"h":38.29,"l":38.27,"n":32,"o":38.29,"t":"2026-10-20T11:05:00Z","v":4929,"vw":38.281508},{"c":38.2022,"h":38.22,"l":38.2022,"n":3,"o":38.22,"t":"2026-10-20T11:10:00Z","v":1800,"vw":38.207144},{"c":38.231,"h":38.231,"l":38.2,"n":10,"o":38.2,"t":"2026-10-20T11:15:00Z","v":875,"vw":38.21389},{"c":38.2,"h":38.2046,"l":38.2,"n":6,"o":38.2046,"t":"2026-10-20T11:20:00Z","v":500,"vw":38.202427},{"c":38.2,"h":38.21,"l":38.14,"n":25,"o":38.21,"t":"2026-10-20T11:25:00Z","v":2172,"vw":38.18414},{"c":38.3,"h":38.3,"l":38.24,"n":13,"o":38.24,"t":"2026-10-20T11:30:00Z","v":846,"vw":38.248547},{"c":38.28,"h":38.32,"l":38.28,"n":37,"o":38.28,"t":"2026-10-20T11:35:00Z","v":2471,"vw":38.299653},{"c":38.1,"h":38.1981,"l":38.1,"n":16,"o":38.15,"t":"2026-10-20T11:40:00Z","v":4475,"vw":38.127675},{"c":38.44,"h":38.44,"l":38.28,"n":63,"o":38.28,"t":"2026-10-20T11:45:00Z","v":2877,"vw":38.375648},{"c":38.45,"h":38.46,"l":38.35,"n":21,"o":38.46,"t":"2026-10-20T11:50:00Z","v":7120,"vw":38.442747},{"c":38.2876,"h":38.51,"l":38.2876,"n":16,"o":38.51,"t":"2026-10-20T11:55:00Z","v":1465,"vw":38.457441},{"c":38.6,"h":38.6,"l":38.3,"n":52,"o":38.3,"t":"2026-10-20T12:00:00Z","v":3310,"vw":38.512588},{"c":38.75,"h":38.75,"l":38.51,"n":7,"o":38.61,"t":"2026-10-20T12:05:00Z","v":892,"vw":38.584478},{"c":38.71,"h":38.72,"l":38.68,"n":38,"o":38.68,"t":"2026-10-20T12:10:00Z","v":3261,"vw":38.700767},{"c":38.52,"h":38.705,"l":38.52,"n":34,"o":38.7008,"t":"2026-10-20T12:15:00Z","v":1286,"vw":38.636697},{"c":38.56,"h":38.58,"l":38.51,"n":14,"o":38.51,"t":"2026-10-20T12:20:00Z","v":1470,"vw":38.570213},{"c":39.1,"h":39.14,"l":38.5601,"n":103,"o":38.5601,"t":"2026-10-20T12:25:00Z","v":13178,"vw":38.697205},{"c":39.1,"h":39.17,"l":39.1,"n":36,"o":39.1319,"t":"2026-10-20T12:30:00Z","v":2556,"vw":39.144964},{"c":38.78,"h":39.14,"l":38.78,"n":33,"o":39.12,"t":"2026-10-20T12:35:00Z","v":2044,"vw":39.015354},{"c":38.65,"h":38.74,"l":38.65,"n":53,"o":38.74,"t":"2026-10-20T12:40:00Z","v":8136,"vw":38.653855},{"c":38.24,"h":38.61,"l":38.1631,"n":61,"o":38.61,"t":"2026-10-20T12:45:00Z","v":9392,"vw":38.539969},{"c":38.36,"h":38.4932,"l":38.2731,"n":24,"o":38.44,"t":"2026-10-20T12:50:00Z","v":2661,"vw":38.364595},{"c":38.4768,"h":38.4768,"l":38.4,"n":5,"o":38.4,"t":"2026-10-20T12:55:00Z","v":307,"vw":38.433833},{"c":38.32,"h":38.42,"l":38.32,"n":8,"o":38.42,"t":"2026-10-20T13:00:00Z","v":652,"vw":38.364876},{"c":38.24,"h":38.2855,"l":38.235,"n":34,"o":38.2855,"t":"2026-10-20T13:05:00Z","v":4809,"vw":38.253966},{"c":38.23,"h":38.3,"l":38.15,"n":47,"o":38.23,"t":"2026-10-20T13:10:00Z","v":6846,"vw":38.179563},{"c":38.21,"h":38.27,"l":38.2031,"n":12,"o":38.23,"t":"2026-10-20T13:15:00Z","v":1420,"vw":38.223336},{"c":38.26,"h":38.26,"l":38.26,"n":3,"o":38.26,"t":"2026-10-20T13:20:00Z","v":117,"vw":38.26},{"c":38.21,"h":38.29,"l":38.18,"n":56,"o":38.2,"t":"2026-10-20T13:25:00Z","v":3836,"vw":38.229962},{"c":38.375,"h":38.41,"l":38.02,"n":597,"o":38.13,"t":"2026-10-20T13:30:00Z","v":83309,"vw":38.22966},{"c":38.175,"h":38.5,"l":37.941,"n":614,"o":38.36,"t":"2026-10-20T13:35:00Z","v":100750,"vw":38.225846},{"c":38.7624,"h":38.87,"l":38.18,"n":426,"o":38.21,"t":"2026-10-20T13:40:00Z","v":52914,"vw":38.597231},{"c":38.145,"h":39.02,"l":38.1,"n":559,"o":38.86,"t":"2026-10-20T13:45:00Z","v":75394,"vw":38.505456},{"c":37.93,"h":38.24,"l":37.75,"n":465,"o":38.13,"t":"2026-10-20T13:50:00Z","v":68867,"vw":38.004867},{"c":37.51,"h":37.98,"l":37.48,"n":780,"o":37.95,"t":"2026-10-20T13:55:00Z","v":96723,"vw":37.687901},{"c":37.62,"h":37.7221,"l":37.47,"n":257,"o":37.59,"t":"2026-10-20T14:00:00Z","v":47552,"vw":37.58271},{"c":37.4,"h":37.71,"l":37.23,"n":394,"o":37.71,"t":"2026-10-20T14:05:00Z","v":76133,"vw":37.43677},{"c":37.4065,"h":37.59,"l":37.3,"n":231,"o":37.43,"t":"2026-10-20T14:10:00Z","v":44387,"vw":37.469303},{"c":37.08,"h":37.3758,"l":37.0101,"n":270,"o":37.3617,"t":"2026-10-20T14:15:00Z","v":47979,"vw":37.170193},{"c":36.338,"h":37.09,"l":36.33,"n":362,"o":37.09,"t":"2026-10-20T14:20:00Z","v":55119,"vw":36.648102},{"c":36.33,"h":36.5599,"l":36.255,"n":231,"o":36.3558,"t":"2026-10-20T14:25:00Z","v":35408,"vw":36.410444},{"c":36.4332,"h":36.57,"l":36.1901,"n":399,"o":36.335,"t":"2026-10-20T14:30:00Z","v":76753,"vw":36.387283},{"c":36.36,"h":36.61,"l":36.31,"n":2133,"o":36.58,"t":"2026-10-20T14:35:00Z","v":201953,"vw":36.491145},{"c":36,"h":36.31,"l":35.98,"n":431,"o":36.31,"t":"2026-10-20T14:40:00Z","v":67798,"vw":36.13997},{"c":36.09,"h":36.12,"l":35.761,"n":378,"o":35.99,"t":"2026-10-20T14:45:00Z","v":58991,"vw":35.99478},{"c":35.89,"h":36.125,"l":35.81,"n":300,"o":36.085,"t":"2026-10-20T14:50:00Z","v":47648,"vw":35.972873},{"c":36.02,"h":36.03,"l":35.7988,"n":141,"o":35.915,"t":"2026-10-20T14:55:00Z","v":24172,"vw":35.915852},{"c":36.04,"h":36.23,"l":35.99,"n":200,"o":36.015,"t":"2026-10-20T15:00:00Z","v":35271,"vw":36.087911},{"c":36.01,"h":36.08,"l":35.875,"n":92,"o":36.02,"t":"2026-10-20T15:05:00Z","v":17803,"vw":36.015967},{"c":36.61,"h":37.03,"l":35.93,"n":488,"o":36.02,"t":"2026-10-20T15:10:00Z","v":101343,"vw":36.649275},{"c":36.365,"h":36.6999,"l":36.3101,"n":133,"o":36.6299,"t":"2026-10-20T15:15:00Z","v":27598,"vw":36.452426},{"c":36.6012,"h":36.6277,"l":36.32,"n":84,"o":36.37,"t":"2026-10-20T15:20:00Z","v":22151,"vw":36.506817},{"c":36.505,"h":36.58,"l":36.4279,"n":64,"o":36.49,"t":"2026-10-20T15:25:00Z","v":14339,"vw":36.502463},{"c":36.57,"h":36.8,"l":36.5,"n":229,"o":36.5,"t":"2026-10-20T15:30:00Z","v":29529,"vw":36.716549},{"c":36.6159,"h":36.7627,"l":36.58,"n":115,"o":36.61,"t":"2026-10-20T15:35:00Z","v":12007,"vw":36.65138},{"c":36.41,"h":36.57,"l":36.285,"n":89,"o":36.53,"t":"2026-10-20T15:40:00Z","v":9951,"vw":36.427931},{"c":36.391,"h":36.59,"l":36.391,"n":27,"o":36.481,"t":"2026-10-20T15:45:00Z","v":5398,"vw":36.452607},{"c":36.01,"h":36.46,"l":35.945,"n":91,"o":36.45,"t":"2026-10-20T15:50:00Z","v":11749,"vw":36.149827},{"c":35.927,"h":36.09,"l":35.91,"n":98,"o":36.01,"t":"2026-10-20T15:55:00Z","v":13109,"vw":36.003206},{"c":36.1855,"h":36.1855,"l":35.88,"n":74,"o":35.88,"t":"2026-10-20T16:00:00Z","v":10035,"vw":36.084572},{"c":36.11,"h":36.1815,"l":35.98,"n":79,"o":36.1752,"t":"2026-10-20T16:05:00Z","v":10751,"vw":36.086363},{"c":36.17,"h":36.27,"l":36.12,"n":33,"o":36.12,"t":"2026-10-20T16:10:00Z","v":3425,"vw":36.163119},{"c":36.375,"h":36.4387,"l":36.1,"n":62,"o":36.12,"t":"2026-10-20T16:15:00Z","v":6365,"vw":36.281107},{"c":36.21,"h":36.3513,"l":36.2,"n":54,"o":36.3513,"t":"2026-10-20T16:20:00Z","v":5459,"vw":36.286615},{"c":36.06,"h":36.3,"l":36,"n":110,"o":36.23,"t":"2026-10-20T16:25:00Z","v":18122,"vw":36.118295},{"c":36.01,"h":36.095,"l":35.975,"n":41,"o":36.02,"t":"2026-10-20T16:30:00Z","v":3790,"vw":35.99415},{"c":35.81,"h":35.95,"l":35.7701,"n":153,"o":35.95,"t":"2026-10-20T16:35:00Z","v":24924,"vw":35.846713},{"c":35.945,"h":36.07,"l":35.81,"n":104,"o":35.81,"t":"2026-10-20T16:40:00Z","v":17979,"vw":35.848745},{"c":35.66,"h":35.88,"l":35.66,"n":152,"o":35.88,"t":"2026-10-20T16:45:00Z","v":16567,"vw":35.78871},{"c":36.28,"h":36.285,"l":35.65,"n":155,"o":35.65,"t":"2026-10-20T16:50:00Z","v":20634,"vw":35.949448},{"c":36.15,"h":36.17,"l":36.0197,"n":34,"o":36.17,"t":"2026-10-20T16:55:00Z","v":4966,"vw":36.115348},{"c":36.16,"h":36.4,"l":35.99,"n":134,"o":36.06,"t":"2026-10-20T17:00:00Z","v":18537,"vw":36.201785},{"c":36.095,"h":36.21,"l":36.095,"n":19,"o":36.16,"t":"2026-10-20T17:05:00Z","v":1519,"vw":36.156171},{"c":36.07,"h":36.15,"l":36.03,"n":28,"o":36.14,"t":"2026-10-20T17:10:00Z","v":9470,"vw":36.05632},{"c":35.96,"h":36.06,"l":35.901,"n":63,"o":36.06,"t":"2026-10-20T17:15:00Z","v":8659,"vw":35.970574},{"c":35.91,"h":35.925,"l":35.805,"n":47,"o":35.9025,"t":"2026-10-20T17:20:00Z","v":6569,"vw":35.876618},{"c":35.83,"h":35.9273,"l":35.79,"n":83,"o":35.9,"t":"2026-10-20T17:25:00Z","v":18717,"vw":35.858799},{"c":35.85,"h":35.91,"l":35.75,"n":40,"o":35.82,"t":"2026-10-20T17:30:00Z","v":5240,"vw":35.815093},{"c":35.715,"h":35.845,"l":35.6832,"n":110,"o":35.845,"t":"2026-10-20T17:35:00Z","v":17416,"vw":35.741873},{"c":35.7254,"h":35.75,"l":35.65,"n":70,"o":35.715,"t":"2026-10-20T17:40:00Z","v":4989,"vw":35.688865},{"c":35.46,"h":35.7,"l":35.38,"n":287,"o":35.7,"t":"2026-10-20T17:45:00Z","v":37701,"vw":35.487346},{"c":35.475,"h":35.475,"l":35.37,"n":60,"o":35.47,"t":"2026-10-20T17:50:00Z","v":8279,"vw":35.407371},{"c":35.4292,"h":35.57,"l":35.4101,"n":77,"o":35.48,"t":"2026-10-20T17:55:00Z","v":7642,"vw":35.477258},{"c":35.47,"h":35.51,"l":35.38,"n":77,"o":35.46,"t":"2026-10-20T18:00:00Z","v":10847,"vw":35.440924},{"c":35.44,"h":35.5,"l":35.42,"n":27,"o":35.5,"t":"2026-10-20T18:05:00Z","v":6818,"vw":35.463895},{"c":35.43,"h":35.485,"l":35.321,"n":190,"o":35.44,"t":"2026-10-20T18:10:00Z","v":25188,"vw":35.378444},{"c":35.39,"h":35.445,"l":35.3,"n":179,"o":35.41,"t":"2026-10-20T18:15:00Z","v":30376,"vw":35.368066},{"c":35.3906,"h":35.41,"l":35.26,"n":154,"o":35.385,"t":"2026-10-20T18:20:00Z","v":18797,"vw":35.331625},{"c":35.4737,"h":35.54,"l":35.44,"n":107,"o":35.44,"t":"2026-10-20T18:25:00Z","v":12172,"vw":35.494984},{"c":35.66,"h":35.66,"l":35.43,"n":112,"o":35.44,"t":"2026-10-20T18:30:00Z","v":9471,"vw":35.543274},{"c":35.74,"h":35.77,"l":35.68,"n":114,"o":35.7,"t":"2026-10-20T18:35:00Z","v":10330,"vw":35.736377},{"c":36.085,"h":36.0899,"l":35.7,"n":173,"o":35.7,"t":"2026-10-20T18:40:00Z","v":16745,"vw":35.931111},{"c":35.9,"h":36.075,"l":35.75,"n":125,"o":36.075,"t":"2026-10-20T18:45:00Z","v":21772,"vw":35.864791},{"c":35.84,"h":35.9133,"l":35.84,"n":64,"o":35.9133,"t":"2026-10-20T18:50:00Z","v":9890,"vw":35.87163},{"c":36.03,"h":36.04,"l":35.82,"n":172,"o":35.83,"t":"2026-10-20T18:55:00Z","v":25870,"vw":35.97954},{"c":36.035,"h":36.06,"l":35.9,"n":87,"o":36.06,"t":"2026-10-20T19:00:00Z","v":8201,"vw":35.986964},{"c":36.0225,"h":36.06,"l":35.93,"n":109,"o":36.01,"t":"2026-10-20T19:05:00Z","v":14747,"vw":35.993777},{"c":36.04,"h":36.0999,"l":36.04,"n":28,"o":36.05,"t":"2026-10-20T19:10:00Z","v":1935,"vw":36.072878},{"c":36.17,"h":36.22,"l":36.0793,"n":234,"o":36.14,"t":"2026-10-20T19:15:00Z","v":42409,"vw":36.137012},{"c":36.48,"h":36.5,"l":36.13,"n":189,"o":36.13,"t":"2026-10-20T19:20:00Z","v":33569,"vw":36.396258},{"c":36.425,"h":36.45,"l":36.255,"n":169,"o":36.43,"t":"2026-10-20T19:25:00Z","v":29377,"vw":36.390184},{"c":36.47,"h":36.63,"l":36.41,"n":170,"o":36.49,"t":"2026-10-20T19:30:00Z","v":20226,"vw":36.529538},{"c":36.675,"h":36.69,"l":36.4301,"n":124,"o":36.5,"t":"2026-10-20T19:35:00Z","v":17615,"vw":36.520196},{"c":36.56,"h":36.68,"l":36.505,"n":105,"o":36.66,"t":"2026-10-20T19:40:00Z","v":15167,"vw":36.599116},{"c":36.47,"h":36.61,"l":36.4664,"n":69,"o":36.52,"t":"2026-10-20T19:45:00Z","v":5789,"vw":36.520442},{"c":36.43,"h":36.73,"l":36.425,"n":366,"o":36.53,"t":"2026-10-20T19:50:00Z","v":33268,"vw":36.567231},{"c":36.31,"h":36.53,"l":36.3,"n":427,"o":36.475,"t":"2026-10-20T19:55:00Z","v":53808,"vw":36.429048},{"c":36.29,"h":36.3,"l":36.29,"n":12,"o":36.3,"t":"2026-10-20T20:00:00Z","v":4739,"vw":36.299081},{"c":35.99,"h":36.31,"l":35.99,"n":57,"o":36.31,"t":"2026-10-20T20:05:00Z","v":2622,"vw":36.229041},{"c":36,"h":36.04,"l":36,"n":11,"o":36.02,"t":"2026-10-20T20:15:00Z","v":2514,"vw":36.006243},{"c":36.03,"h":36.03,"l":36.03,"n":3,"o":36.03,"t":"2026-10-20T20:25:00Z","v":321,"vw":36.03},{"c":36,"h":36,"l":36,"n":10,"o":36,"t":"2026-10-20T20:30:00Z","v":2421,"vw":36},{"c":35.86,"h":36,"l":35.86,"n":7,"o":36,"t":"2026-10-20T20:35:00Z","v":552,"vw":35.924673},{"c":36,"h":36,"l":35.97,"n":6,"o":35.97,"t":"2026-10-20T20:40:00Z","v":799,"vw":35.981858},{"c":35.78,"h":35.94,"l":35.78,"n":24,"o":35.94,"t":"2026-10-20T20:45:00Z","v":2016,"vw":35.869227},{"c":35.63,"h":35.76,"l":35.63,"n":10,"o":35.76,"t":"2026-10-20T20:50:00Z","v":1564,"vw":35.686156},{"c":35.52,"h":35.64,"l":35.5032,"n":21,"o":35.5467,"t":"2026-10-20T20:55:00Z","v":3179,"vw":35.569454},{"c":35.5403,"h":35.5403,"l":35.52,"n":2,"o":35.52,"t":"2026-10-20T21:00:00Z","v":350,"vw":35.5345},{"c":35.56,"h":35.58,"l":35.56,"n":6,"o":35.58,"t":"2026-10-20T21:05:00Z","v":417,"vw":35.574742},{"c":35.58,"h":35.58,"l":35.5601,"n":18,"o":35.5604,"t":"2026-10-20T21:10:00Z","v":1382,"vw":35.564484},{"c":35.568,"h":35.568,"l":35.56,"n":7,"o":35.56,"t":"2026-10-20T21:15:00Z","v":3886,"vw":35.560211},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-10-20T21:20:00Z","v":5005,"vw":35.6},{"c":35.76,"h":35.76,"l":35.6,"n":7,"o":35.6,"t":"2026-10-20T21:25:00Z","v":1547,"vw":35.69266},{"c":35.73,"h":35.8,"l":35.73,"n":5,"o":35.8,"t":"2026-10-20T21:30:00Z","v":406,"vw":35.750588},{"c":35.5948,"h":35.5948,"l":35.5948,"n":2,"o":35.5948,"t":"2026-10-20T21:35:00Z","v":177,"vw":35.5948},{"c":35.7,"h":35.7828,"l":35.7,"n":3,"o":35.7,"t":"2026-10-20T21:50:00Z","v":400,"vw":35.7207},{"c":35.59,"h":35.5969,"l":35.58,"n":9,"o":35.58,"t":"2026-10-20T22:00:00Z","v":515,"vw":35.587686},{"c":35.503,"h":35.58,"l":35.503,"n":34,"o":35.58,"t":"2026-10-20T22:05:00Z","v":2190,"vw":35.537336},{"c":35.55,"h":35.55,"l":35.55,"n":2,"o":35.55,"t":"2026-10-20T22:10:00Z","v":200,"vw":35.55},{"c":35.5311,"h":35.55,"l":35.5311,"n":2,"o":35.55,"t":"2026-10-20T22:20:00Z","v":400,"vw":35.54055},{"c":35.42,"h":35.42,"l":35.4,"n":6,"o":35.4,"t":"2026-10-20T22:25:00Z","v":503,"vw":35.408734},{"c":35.4,"h":35.4,"l":35.4,"n":4,"o":35.4,"t":"2026-10-20T22:30:00Z","v":1486,"vw":35.4},{"c":35.44,"h":35.44,"l":35.44,"n":4,"o":35.44,"t":"2026-10-20T22:35:00Z","v":126,"vw":35.44},{"c":35.55,"h":35.56,"l":35.4042,"n":9,"o":35.4042,"t":"2026-10-20T22:40:00Z","v":1245,"vw":35.537533},{"c":35.78,"h":35.78,"l":35.78,"n":1,"o":35.78,"t":"2026-10-20T22:50:00Z","v":150,"vw":35.78},{"c":35.61,"h":35.61,"l":35.61,"n":4,"o":35.61,"t":"2026-10-20T22:55:00Z","v":219,"vw":35.61},{"c":35.66,"h":35.75,"l":35.66,"n":5,"o":35.75,"t":"2026-10-20T23:10:00Z","v":430,"vw":35.699813},{"c":35.76,"h":35.76,"l":35.66,"n":5,"o":35.66,"t":"2026-10-20T23:15:00Z","v":307,"vw":35.726667},{"c":35.78,"h":35.78,"l":35.78,"n":2,"o":35.78,"t":"2026-10-20T23:20:00Z","v":303,"vw":35.78},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-20T23:30:00Z","v":150,"vw":35.8},{"c":35.66,"h":35.78,"l":35.66,"n":8,"o":35.78,"t":"2026-10-20T23:45:00Z","v":1025,"vw":35.713333},{"c":35.78,"h":35.78,"l":35.78,"n":2,"o":35.78,"t":"2026-10-20T23:50:00Z","v":123,"vw":35.78},{"c":35.71,"h":36.06,"l":35.6,"n":87,"o":35.6,"t":"2026-10-21T08:00:00Z","v":5671,"vw":35.880104},{"c":35.71,"h":35.9,"l":35.71,"n":4,"o":35.88,"t":"2026-10-21T08:05:00Z","v":624,"vw":35.865},{"c":35.7,"h":35.7,"l":35.7,"n":13,"o":35.7,"t":"2026-10-21T08:15:00Z","v":1090,"vw":35.7},{"c":35.66,"h":35.67,"l":35.66,"n":10,"o":35.67,"t":"2026-10-21T08:25:00Z","v":1450,"vw":35.661432},{"c":35.7,"h":35.71,"l":35.7,"n":5,"o":35.7,"t":"2026-10-21T08:30:00Z","v":1000,"vw":35.704},{"c":36.1,"h":36.1,"l":35.8878,"n":37,"o":35.8878,"t":"2026-10-21T08:35:00Z","v":4986,"vw":36.006805},{"c":35.96,"h":36.12,"l":35.96,"n":15,"o":36.11,"t":"2026-10-21T08:40:00Z","v":3265,"vw":36.107593},{"c":35.97,"h":36.01,"l":35.97,"n":14,"o":36.01,"t":"2026-10-21T08:45:00Z","v":2209,"vw":35.982477},{"c":36.28,"h":36.28,"l":36,"n":18,"o":36,"t":"2026-10-21T08:50:00Z","v":2980,"vw":36.164265},{"c":36.42,"h":36.42,"l":36.31,"n":3,"o":36.31,"t":"2026-10-21T08:55:00Z","v":380,"vw":36.345484},{"c":36,"h":36,"l":36,"n":4,"o":36,"t":"2026-10-21T09:00:00Z","v":207,"vw":36},{"c":36.01,"h":36.01,"l":36.01,"n":2,"o":36.01,"t":"2026-10-21T09:05:00Z","v":302,"vw":36.01},{"c":36.0755,"h":36.0755,"l":36.0755,"n":1,"o":36.0755,"t":"2026-10-21T09:10:00Z","v":100,"vw":36.0755},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-21T09:20:00Z","v":229,"vw":36},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-21T09:25:00Z","v":104,"vw":36},{"c":35.8,"h":35.9,"l":35.8,"n":19,"o":35.9,"t":"2026-10-21T09:30:00Z","v":3531,"vw":35.835484},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-21T09:35:00Z","v":100,"vw":35.8},{"c":35.9,"h":36.0193,"l":35.9,"n":14,"o":35.98,"t":"2026-10-21T09:40:00Z","v":682,"vw":35.957605},{"c":36.09,"h":36.09,"l":35.96,"n":2,"o":35.96,"t":"2026-10-21T09:50:00Z","v":1822,"vw":35.972986},{"c":36,"h":36,"l":36,"n":4,"o":36,"t":"2026-10-21T10:05:00Z","v":500,"vw":36},{"c":36.1883,"h":36.1883,"l":36.1883,"n":3,"o":36.1883,"t":"2026-10-21T10:10:00Z","v":546,"vw":36.1883},{"c":36.2,"h":36.2,"l":36.19,"n":3,"o":36.19,"t":"2026-10-21T10:15:00Z","v":308,"vw":36.193279},{"c":36.04,"h":36.12,"l":36.04,"n":4,"o":36.12,"t":"2026-10-21T10:20:00Z","v":614,"vw":36.066515},{"c":36.0427,"h":36.0427,"l":36.0427,"n":4,"o":36.0427,"t":"2026-10-21T10:25:00Z","v":123,"vw":36.0427},{"c":35.91,"h":36.01,"l":35.8,"n":20,"o":36.01,"t":"2026-10-21T10:30:00Z","v":3715,"vw":35.82953},{"c":35.8,"h":35.81,"l":35.8,"n":9,"o":35.81,"t":"2026-10-21T10:35:00Z","v":928,"vw":35.803333},{"c":35.56,"h":35.73,"l":35.557,"n":34,"o":35.73,"t":"2026-10-21T10:40:00Z","v":4677,"vw":35.65334},{"c":35.57,"h":35.59,"l":35.57,"n":6,"o":35.59,"t":"2026-10-21T10:45:00Z","v":503,"vw":35.5825},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-21T10:50:00Z","v":211,"vw":35.79},{"c":35.6,"h":35.6,"l":35.6,"n":7,"o":35.6,"t":"2026-10-21T10:55:00Z","v":1587,"vw":35.6},{"c":35.52,"h":35.65,"l":35.5,"n":53,"o":35.55,"t":"2026-10-21T11:00:00Z","v":4433,"vw":35.539775},{"c":35.6183,"h":35.6183,"l":35.5,"n":13,"o":35.5,"t":"2026-10-21T11:05:00Z","v":1123,"vw":35.562716},{"c":35.55,"h":35.6244,"l":35.5248,"n":19,"o":35.6244,"t":"2026-10-21T11:10:00Z","v":1716,"vw":35.561087},{"c":35.57,"h":35.57,"l":35.55,"n":15,"o":35.55,"t":"2026-10-21T11:15:00Z","v":2306,"vw":35.5569},{"c":35.5036,"h":35.5036,"l":35.5,"n":6,"o":35.5,"t":"2026-10-21T11:20:00Z","v":425,"vw":35.501865},{"c":35.44,"h":35.5,"l":35.287,"n":19,"o":35.5,"t":"2026-10-21T11:25:00Z","v":1286,"vw":35.474408},{"c":35.47,"h":35.47,"l":35.287,"n":16,"o":35.41,"t":"2026-10-21T11:30:00Z","v":6108,"vw":35.396197},{"c":35.643,"h":35.643,"l":35.4354,"n":8,"o":35.4354,"t":"2026-10-21T11:35:00Z","v":1850,"vw":35.534073},{"c":35.5655,"h":35.5655,"l":35.5655,"n":1,"o":35.5655,"t":"2026-10-21T11:40:00Z","v":100,"vw":35.5655},{"c":35.5087,"h":35.62,"l":35.5087,"n":4,"o":35.62,"t":"2026-10-21T11:45:00Z","v":2824,"vw":35.520625},{"c":35.507,"h":35.55,"l":35.507,"n":5,"o":35.55,"t":"2026-10-21T11:50:00Z","v":717,"vw":35.520916},{"c":35.5,"h":35.5,"l":35.5,"n":14,"o":35.5,"t":"2026-10-21T11:55:00Z","v":1513,"vw":35.5},{"c":35.55,"h":35.6,"l":35.55,"n":6,"o":35.6,"t":"2026-10-21T12:00:00Z","v":464,"vw":35.567868},{"c":35.507,"h":35.639,"l":35.5,"n":11,"o":35.639,"t":"2026-10-21T12:05:00Z","v":1017,"vw":35.538773},{"c":35.53,"h":35.6183,"l":35.53,"n":14,"o":35.6183,"t":"2026-10-21T12:10:00Z","v":484,"vw":35.559433},{"c":35.5,"h":35.57,"l":35.5,"n":5,"o":35.57,"t":"2026-10-21T12:15:00Z","v":464,"vw":35.515945},{"c":35.6062,"h":35.6062,"l":35.49,"n":5,"o":35.49,"t":"2026-10-21T12:20:00Z","v":394,"vw":35.55225},{"c":35.47,"h":35.6098,"l":35.47,"n":6,"o":35.6098,"t":"2026-10-21T12:25:00Z","v":468,"vw":35.50495},{"c":35.55,"h":35.55,"l":35.5,"n":12,"o":35.5,"t":"2026-10-21T12:30:00Z","v":3602,"vw":35.511788},{"c":35.58,"h":35.6332,"l":35.56,"n":10,"o":35.6332,"t":"2026-10-21T12:45:00Z","v":751,"vw":35.582633},{"c":35.3669,"h":35.51,"l":35.3669,"n":14,"o":35.51,"t":"2026-10-21T12:50:00Z","v":1275,"vw":35.425158},{"c":35.44,"h":35.45,"l":35.44,"n":12,"o":35.45,"t":"2026-10-21T12:55:00Z","v":753,"vw":35.442427},{"c":35.32,"h":35.46,"l":35.28,"n":33,"o":35.46,"t":"2026-10-21T13:00:00Z","v":5771,"vw":35.339565},{"c":35.4,"h":35.4,"l":35.35,"n":14,"o":35.35,"t":"2026-10-21T13:05:00Z","v":816,"vw":35.378},{"c":35.3,"h":35.3,"l":35.28,"n":6,"o":35.28,"t":"2026-10-21T13:15:00Z","v":528,"vw":35.289262},{"c":35.3,"h":35.31,"l":35.3,"n":2,"o":35.31,"t":"2026-10-21T13:20:00Z","v":1100,"vw":35.300909},{"c":35.36,"h":35.36,"l":35.33,"n":9,"o":35.34,"t":"2026-10-21T13:25:00Z","v":875,"vw":35.344878},{"c":35.7,"h":35.7,"l":35.38,"n":305,"o":35.44,"t":"2026-10-21T13:30:00Z","v":44208,"vw":35.5788},{"c":35.705,"h":35.9,"l":35.67,"n":230,"o":35.7,"t":"2026-10-21T13:35:00Z","v":51154,"vw":35.75746},{"c":36.18,"h":36.215,"l":35.62,"n":275,"o":35.73,"t":"2026-10-21T13:40:00Z","v":33947,"vw":35.868718},{"c":35.9071,"h":36.15,"l":35.89,"n":184,"o":36.15,"t":"2026-10-21T13:45:00Z","v":18731,"vw":35.970634},{"c":36.24,"h":36.3,"l":35.94,"n":295,"o":35.98,"t":"2026-10-21T13:50:00Z","v":38005,"vw":36.154725},{"c":36.26,"h":36.27,"l":36.02,"n":122,"o":36.27,"t":"2026-10-21T13:55:00Z","v":18292,"vw":36.187027},{"c":36.44,"h":36.44,"l":36.16,"n":144,"o":36.3,"t":"2026-10-21T14:00:00Z","v":31820,"vw":36.330196},{"c":36.72,"h":36.77,"l":36.483,"n":273,"o":36.5,"t":"2026-10-21T14:05:00Z","v":53380,"vw":36.625842},{"c":36.7,"h":36.79,"l":36.62,"n":199,"o":36.72,"t":"2026-10-21T14:10:00Z","v":22340,"vw":36.698821},{"c":36.83,"h":36.84,"l":36.645,"n":136,"o":36.7,"t":"2026-10-21T14:15:00Z","v":23409,"vw":36.79481},{"c":36.7299,"h":36.9182,"l":36.6,"n":101,"o":36.78,"t":"2026-10-21T14:20:00Z","v":9590,"vw":36.717759},{"c":36.5108,"h":36.76,"l":36.41,"n":114,"o":36.7,"t":"2026-10-21T14:25:00Z","v":13336,"vw":36.558954},{"c":36.225,"h":36.44,"l":36.17,"n":105,"o":36.41,"t":"2026-10-21T14:30:00Z","v":37369,"vw":36.267031},{"c":36.33,"h":36.33,"l":36.13,"n":105,"o":36.23,"t":"2026-10-21T14:35:00Z","v":17553,"vw":36.171222},{"c":35.8402,"h":36.26,"l":35.77,"n":256,"o":36.24,"t":"2026-10-21T14:40:00Z","v":35373,"vw":35.932803},{"c":35.62,"h":35.85,"l":35.565,"n":156,"o":35.8,"t":"2026-10-21T14:45:00Z","v":33420,"vw":35.700943},{"c":35.61,"h":35.67,"l":35.475,"n":250,"o":35.5946,"t":"2026-10-21T14:50:00Z","v":44225,"vw":35.53788},{"c":35.55,"h":35.7,"l":35.49,"n":92,"o":35.605,"t":"2026-10-21T14:55:00Z","v":11364,"vw":35.558875},{"c":35.55,"h":35.6618,"l":35.5488,"n":59,"o":35.62,"t":"2026-10-21T15:00:00Z","v":8360,"vw":35.575398},{"c":35.48,"h":35.58,"l":35.48,"n":38,"o":35.5625,"t":"2026-10-21T15:05:00Z","v":6050,"vw":35.553512},{"c":35.36,"h":35.49,"l":35.29,"n":183,"o":35.44,"t":"2026-10-21T15:10:00Z","v":34100,"vw":35.359653},{"c":35.28,"h":35.35,"l":35.19,"n":255,"o":35.34,"t":"2026-10-21T15:15:00Z","v":53282,"vw":35.262663},{"c":35.27,"h":35.31,"l":35.14,"n":174,"o":35.31,"t":"2026-10-21T15:20:00Z","v":21921,"vw":35.222138},{"c":35.075,"h":35.25,"l":34.88,"n":328,"o":35.25,"t":"2026-10-21T15:25:00Z","v":41181,"vw":35.0202},{"c":35.07,"h":35.14,"l":35.02,"n":118,"o":35.07,"t":"2026-10-21T15:30:00Z","v":39606,"vw":35.088286},{"c":35.1129,"h":35.1399,"l":34.95,"n":96,"o":35.06,"t":"2026-10-21T15:35:00Z","v":21308,"vw":35.057314},{"c":35.105,"h":35.1443,"l":35.058,"n":61,"o":35.09,"t":"2026-10-21T15:40:00Z","v":17194,"vw":35.105236},{"c":35.3079,"h":35.3399,"l":35.1,"n":89,"o":35.1,"t":"2026-10-21T15:45:00Z","v":8452,"vw":35.197356},{"c":35.32,"h":35.345,"l":35.23,"n":130,"o":35.32,"t":"2026-10-21T15:50:00Z","v":122146,"vw":35.248264},{"c":35.2957,"h":35.36,"l":35.21,"n":46,"o":35.36,"t":"2026-10-21T15:55:00Z","v":5621,"vw":35.304168},{"c":35.33,"h":35.43,"l":35.24,"n":102,"o":35.35,"t":"2026-10-21T16:00:00Z","v":17895,"vw":35.326356},{"c":35.3197,"h":35.3499,"l":35.2601,"n":53,"o":35.33,"t":"2026-10-21T16:05:00Z","v":3835,"vw":35.30423},{"c":35.255,"h":35.31,"l":35.0957,"n":127,"o":35.31,"t":"2026-10-21T16:10:00Z","v":16544,"vw":35.179185},{"c":35.26,"h":35.2625,"l":35.2153,"n":36,"o":35.255,"t":"2026-10-21T16:15:00Z","v":9565,"vw":35.237744},{"c":35.31,"h":35.3609,"l":35.265,"n":45,"o":35.265,"t":"2026-10-21T16:20:00Z","v":4983,"vw":35.323878},{"c":35.45,"h":35.505,"l":35.32,"n":115,"o":35.32,"t":"2026-10-21T16:25:00Z","v":19644,"vw":35.453514},{"c":35.425,"h":35.4425,"l":35.31,"n":114,"o":35.42,"t":"2026-10-21T16:30:00Z","v":19842,"vw":35.371946},{"c":35.095,"h":35.45,"l":35.06,"n":208,"o":35.45,"t":"2026-10-21T16:35:00Z","v":29162,"vw":35.318948},{"c":35.35,"h":35.52,"l":35.03,"n":98,"o":35.06,"t":"2026-10-21T16:40:00Z","v":10623,"vw":35.28782},{"c":35.42,"h":35.5,"l":35.39,"n":22,"o":35.39,"t":"2026-10-21T16:45:00Z","v":2055,"vw":35.459391},{"c":35.445,"h":35.445,"l":35.37,"n":20,"o":35.43,"t":"2026-10-21T16:50:00Z","v":1745,"vw":35.416501},{"c":35.32,"h":35.4,"l":35.29,"n":39,"o":35.4,"t":"2026-10-21T16:55:00Z","v":6914,"vw":35.375573},{"c":35.53,"h":35.71,"l":35.32,"n":375,"o":35.32,"t":"2026-10-21T17:00:00Z","v":53564,"vw":35.498408},{"c":35.5,"h":35.525,"l":35.46,"n":33,"o":35.525,"t":"2026-10-21T17:05:00Z","v":2339,"vw":35.494322},{"c":35.5196,"h":35.52,"l":35.43,"n":71,"o":35.48,"t":"2026-10-21T17:10:00Z","v":57048,"vw":35.453367},{"c":35.49,"h":35.5,"l":35.46,"n":23,"o":35.48,"t":"2026-10-21T17:15:00Z","v":4137,"vw":35.476904},{"c":35.6751,"h":35.6751,"l":35.5,"n":267,"o":35.5,"t":"2026-10-21T17:20:00Z","v":46838,"vw":35.562622},{"c":35.7994,"h":35.81,"l":35.65,"n":120,"o":35.66,"t":"2026-10-21T17:25:00Z","v":16900,"vw":35.689693},{"c":35.5999,"h":35.885,"l":35.585,"n":248,"o":35.755,"t":"2026-10-21T17:30:00Z","v":25845,"vw":35.750246},{"c":35.63,"h":35.65,"l":35.6,"n":15,"o":35.6,"t":"2026-10-21T17:35:00Z","v":1448,"vw":35.625674},{"c":35.55,"h":35.56,"l":35.47,"n":50,"o":35.55,"t":"2026-10-21T17:40:00Z","v":6539,"vw":35.51007},{"c":35.5021,"h":35.55,"l":35.495,"n":25,"o":35.5,"t":"2026-10-21T17:45:00Z","v":3836,"vw":35.507496}],"history":[{"c":4.92,"h":5.17,"l":4.87,"n":19692,"o":4.98,"t":"2024-10-21T04:00:00Z","v":14390172,"vw":5.00501},{"c":4.89,"h":5.15,"l":4.8201,"n":19648,"o":5.06,"t":"2024-10-22T04:00:00Z","v":13723338,"vw":5.021685},{"c":5.36,"h":5.6199,"l":4.965,"n":35738,"o":5.01,"t":"2024-10-23T04:00:00Z","v":26931533,"vw":5.259245},{"c":5.19,"h":5.66,"l":5.12,"n":27460,"o":5.13,"t":"2024-10-24T04:00:00Z","v":19150979,"vw":5.361267},{"c":5.66,"h":5.67,"l":4.97,"n":35351,"o":5.08,"t":"2024-10-25T04:00:00Z","v":30156679,"vw":5.352195},{"c":5.11,"h":5.2685,"l":5,"n":30887,"o":5.2,"t":"2024-10-28T04:00:00Z","v":19201752,"vw":5.094919},{"c":5.09,"h":5.2299,"l":4.95,"n":21783,"o":5.15,"t":"2024-10-29T04:00:00Z","v":13885483,"vw":5.031091},{"c":5.32,"h":5.34,"l":5.02,"n":25881,"o":5.17,"t":"2024-10-30T04:00:00Z","v":19928277,"vw":5.19438},{"c":6.15,"h":6.15,"l":5.57,"n":58049,"o":5.59,"t":"2024-10-31T04:00:00Z","v":38837884,"vw":5.881772},{"c":5.92,"h":5.97,"l":5.5311,"n":34805,"o":5.81,"t":"2024-11-01T04:00:00Z","v":24735327,"vw":5.727263},{"c":5.42,"h":5.91,"l":5.38,"n":32173,"o":5.83,"t":"2024-11-04T05:00:00Z","v":22292882,"vw":5.574278},{"c":4.86,"h":5.276,"l":4.84,"n":45074,"o":5.26,"t":"2024-11-05T05:00:00Z","v":28924742,"vw":4.969377},{"c":3.9,"h":4.29,"l":3.82,"n":62325,"o":3.89,"t":"2024-11-06T05:00:00Z","v":40112791,"vw":3.971932},{"c":3.65,"h":3.78,"l":3.61,"n":32027,"o":3.765,"t":"2024-11-07T05:00:00Z","v":20865551,"vw":3.669914},{"c":3.62,"h":3.74,"l":3.57,"n":25017,"o":3.65,"t":"2024-11-08T05:00:00Z","v":18597992,"vw":3.656237},{"c":3.59,"h":3.6,"l":3.47,"n":24344,"o":3.53,"t":"2024-11-11T05:00:00Z","v":19633576,"vw":3.521322},{"c":3.55,"h":3.75,"l":3.53,"n":37411,"o":3.62,"t":"2024-11-12T05:00:00Z","v":25743187,"vw":3.623324},{"c":3.41,"h":3.6,"l":3.37,"n":29422,"o":3.51,"t":"2024-11-13T05:00:00Z","v":23049645,"vw":3.453459},{"c":3.4,"h":3.445,"l":3.28,"n":30425,"o":3.365,"t":"2024-11-14T05:00:00Z","v":25235899,"vw":3.367624},{"c":3.87,"h":4.18,"l":3.46,"n":67875,"o":3.5,"t":"2024-11-15T05:00:00Z","v":61845141,"vw":3.869778},{"c":3.58,"h":3.88,"l":3.47,"n":32364,"o":3.81,"t":"2024-11-18T05:00:00Z","v":28840662,"vw":3.585621},{"c":3.83,"h":4.02,"l":3.6301,"n":42718,"o":4,"t":"2024-11-19T05:00:00Z","v":31182399,"vw":3.816854},{"c":4.09,"h":4.3797,"l":3.7939,"n":57176,"o":3.82,"t":"2024-11-20T05:00:00Z","v":51421167,"vw":4.18474},{"c":4.02,"h":4.3,"l":3.81,"n":44780,"o":3.84,"t":"2024-11-21T05:00:00Z","v":33215741,"vw":4.091834},{"c":3.71,"h":4.01,"l":3.7,"n":32290,"o":3.98,"t":"2024-11-22T05:00:00Z","v":25684977,"vw":3.848672},{"c":3.44,"h":3.775,"l":3.43,"n":36508,"o":3.48,"t":"2024-11-25T05:00:00Z","v":24084823,"vw":3.541398},{"c":3.37,"h":3.44,"l":3.3,"n":30947,"o":3.44,"t":"2024-11-26T05:00:00Z","v":22625653,"vw":3.349039},{"c":3.33,"h":3.54,"l":3.31,"n":25837,"o":3.38,"t":"2024-11-27T05:00:00Z","v":21422126,"vw":3.414802},{"c":3.23,"h":3.28,"l":3.17,"n":20121,"o":3.28,"t":"2024-11-29T05:00:00Z","v":13400434,"vw":3.212143},{"c":3.16,"h":3.21,"l":3.13,"n":21201,"o":3.21,"t":"2024-12-02T05:00:00Z","v":15885022,"vw":3.175161},{"c":3.11,"h":3.29,"l":3.06,"n":27556,"o":3.21,"t":"2024-12-03T05:00:00Z","v":22961528,"vw":3.16993},{"c":3.15,"h":3.15,"l":2.9997,"n":23844,"o":3.05,"t":"2024-12-04T05:00:00Z","v":18056031,"vw":3.066284},{"c":3.17,"h":3.2,"l":3.12,"n":16769,"o":3.18,"t":"2024-12-05T05:00:00Z","v":13990432,"vw":3.162428},{"c":3.06,"h":3.12,"l":3.02,"n":23514,"o":3.05,"t":"2024-12-06T05:00:00Z","v":18595080,"vw":3.069872},{"c":3.18,"h":3.2499,"l":3.03,"n":26364,"o":3.06,"t":"2024-12-09T05:00:00Z","v":26223489,"vw":3.143744},{"c":3.18,"h":3.21,"l":3.09,"n":18556,"o":3.14,"t":"2024-12-10T05:00:00Z","v":17157337,"vw":3.143654},{"c":3.105,"h":3.13,"l":2.99,"n":18564,"o":3.03,"t":"2024-12-11T05:00:00Z","v":14145921,"vw":3.057099},{"c":3.16,"h":3.22,"l":3.06,"n":20465,"o":3.14,"t":"2024-12-12T05:00:00Z","v":18098029,"vw":3.144651},{"c":3.14,"h":3.23,"l":3.05,"n":19031,"o":3.08,"t":"2024-12-13T05:00:00Z","v":21568495,"vw":3.147787},{"c":3.275,"h":3.29,"l":3.13,"n":15036,"o":3.14,"t":"2024-12-16T05:00:00Z","v":13779840,"vw":3.19514},{"c":3.42,"h":3.45,"l":3.26,"n":27847,"o":3.36,"t":"2024-12-17T05:00:00Z","v":26098068,"vw":3.375937},{"c":4.13,"h":4.6,"l":3.28,"n":83766,"o":3.37,"t":"2024-12-18T05:00:00Z","v":68227095,"vw":3.891235},{"c":5.4,"h":5.46,"l":4.05,"n":137457,"o":4.11,"t":"2024-12-19T05:00:00Z","v":89378938,"vw":4.736547},{"c":3.83,"h":5.3596,"l":3.772,"n":116472,"o":5.31,"t":"2024-12-20T05:00:00Z","v":70613327,"vw":4.35903},{"c":3.355,"h":3.96,"l":3.35,"n":36788,"o":3.69,"t":"2024-12-23T05:00:00Z","v":25043442,"vw":3.639694},{"c":3.02,"h":3.22,"l":3.01,"n":29738,"o":3.22,"t":"2024-12-24T05:00:00Z","v":21320619,"vw":3.108235},{"c":2.97,"h":3.18,"l":2.94,"n":41163,"o":3.07,"t":"2024-12-26T05:00:00Z","v":36025511,"vw":3.036822},{"c":3.19,"h":3.525,"l":3.04,"n":79866,"o":3.09,"t":"2024-12-27T05:00:00Z","v":91490428,"vw":3.311416},{"c":3.35,"h":3.79,"l":3.1624,"n":72546,"o":3.57,"t":"2024-12-30T05:00:00Z","v":69776444,"vw":3.456455},{"c":3.4,"h":3.4682,"l":3.19,"n":41575,"o":3.23,"t":"2024-12-31T05:00:00Z","v":45191523,"vw":3.328355},{"c":3.53,"h":3.86,"l":3.26,"n":59269,"o":3.28,"t":"2025-01-02T05:00:00Z","v":56288540,"vw":3.530737},{"c":3.18,"h":3.46,"l":3.17,"n":38550,"o":3.4,"t":"2025-01-03T05:00:00Z","v":36080685,"vw":3.291679},{"c":3.12,"h":3.245,"l":3.03,"n":34843,"o":3.1,"t":"2025-01-06T05:00:00Z","v":33892955,"vw":3.111989},{"c":3.47,"h":3.6,"l":3.04,"n":58766,"o":3.05,"t":"2025-01-07T05:00:00Z","v":63799108,"vw":3.313641},{"c":3.44,"h":3.79,"l":3.38,"n":67777,"o":3.55,"t":"2025-01-08T05:00:00Z","v":58810943,"vw":3.589239},{"c":3.9,"h":4.05,"l":3.621,"n":74840,"o":3.69,"t":"2025-01-10T05:00:00Z","v":62376182,"vw":3.857281},{"c":3.76,"h":4.23,"l":3.6934,"n":48768,"o":4.17,"t":"2025-01-13T05:00:00Z","v":40502497,"vw":3.97142},{"c":3.6,"h":3.845,"l":3.43,"n":38878,"o":3.62,"t":"2025-01-14T05:00:00Z","v":38477592,"vw":3.610409},{"c":30.27,"h":32.4544,"l":30.09,"n":32751,"o":32,"t":"2025-01-15T05:00:00Z","v":5155373,"vw":31.251735},{"c":30.1,"h":30.59,"l":29.38,"n":32033,"o":29.91,"t":"2025-01-16T05:00:00Z","v":4173994,"vw":29.842446},{"c":30.4,"h":30.4,"l":28.95,"n":21483,"o":29.02,"t":"2025-01-17T05:00:00Z","v":2780297,"vw":29.717208},{"c":27.9,"h":29.64,"l":27.708,"n":36659,"o":29.15,"t":"2025-01-21T05:00:00Z","v":4709562,"vw":28.355063},{"c":28.72,"h":28.88,"l":27.72,"n":19779,"o":27.8,"t":"2025-01-22T05:00:00Z","v":2811992,"vw":28.269493},{"c":27.66,"h":28.56,"l":27.32,"n":33635,"o":28.55,"t":"2025-01-23T05:00:00Z","v":4966536,"vw":27.71576},{"c":27.42,"h":27.86,"l":27,"n":21531,"o":27.2,"t":"2025-01-24T05:00:00Z","v":3259857,"vw":27.400119},{"c":30.94,"h":33.9844,"l":30.26,"n":80234,"o":33.85,"t":"2025-01-27T05:00:00Z","v":12415888,"vw":31.866432},{"c":28.8,"h":31.8499,"l":28.38,"n":37495,"o":30.19,"t":"2025-01-28T05:00:00Z","v":4611704,"vw":29.539358},{"c":28.48,"h":30.8346,"l":28.3391,"n":41074,"o":28.53,"t":"2025-01-29T05:00:00Z","v":5773442,"vw":29.327353},{"c":28.42,"h":29.0599,"l":27.63,"n":33369,"o":27.87,"t":"2025-01-30T05:00:00Z","v":4468685,"vw":28.17989},{"c":30.25,"h":30.94,"l":27.3348,"n":70148,"o":27.72,"t":"2025-01-31T05:00:00Z","v":10083615,"vw":28.852915},{"c":31.54,"h":35.78,"l":29.3101,"n":94143,"o":34.41,"t":"2025-02-03T05:00:00Z","v":11753447,"vw":32.305898},{"c":29.69,"h":31.47,"l":29.1801,"n":45136,"o":30.65,"t":"2025-02-04T05:00:00Z","v":4572882,"vw":29.88465},{"c":28.38,"h":30.5,"l":28.24,"n":37575,"o":29.74,"t":"2025-02-05T05:00:00Z","v":4818242,"vw":29.031855},{"c":28,"h":29.0376,"l":27.73,"n":38555,"o":28,"t":"2025-02-06T05:00:00Z","v":4963980,"vw":28.18703},{"c":29.81,"h":29.96,"l":27.4437,"n":69816,"o":27.51,"t":"2025-02-07T05:00:00Z","v":9932122,"vw":28.889402},{"c":28.32,"h":29.28,"l":28.25,"n":44302,"o":28.59,"t":"2025-02-10T05:00:00Z","v":5475795,"vw":28.660788},{"c":28.5,"h":28.88,"l":27.9,"n":44713,"o":28.75,"t":"2025-02-11T05:00:00Z","v":5156544,"vw":28.313174},{"c":28.285,"h":30.0872,"l":28,"n":79209,"o":29.74,"t":"2025-02-12T05:00:00Z","v":11037797,"vw":28.735199},{"c":27.42,"h":28.77,"l":27.27,"n":73068,"o":28.07,"t":"2025-02-13T05:00:00Z","v":10761571,"vw":27.907704},{"c":27.05,"h":27.71,"l":26.87,"n":55442,"o":27.27,"t":"2025-02-14T05:00:00Z","v":8199782,"vw":27.29544},{"c":26.8,"h":27.27,"l":26.36,"n":54318,"o":26.71,"t":"2025-02-18T05:00:00Z","v":7588319,"vw":26.793144},{"c":26.21,"h":27.25,"l":26.15,"n":41878,"o":27.25,"t":"2025-02-19T05:00:00Z","v":6055777,"vw":26.694201},{"c":26.47,"h":27.4,"l":25.85,"n":60088,"o":26.22,"t":"2025-02-20T05:00:00Z","v":7653966,"vw":26.72084},{"c":30.11,"h":30.52,"l":26.47,"n":125228,"o":26.48,"t":"2025-02-21T05:00:00Z","v":17948304,"vw":28.858917},{"c":30.37,"h":31.83,"l":28.235,"n":65770,"o":29.09,"t":"2025-02-24T05:00:00Z","v":9671468,"vw":29.782819},{"c":30.75,"h":33.7539,"l":29.4,"n":126411,"o":30.84,"t":"2025-02-25T05:00:00Z","v":13899308,"vw":31.671556},{"c":29.52,"h":31.37,"l":28.0699,"n":74085,"o":30.14,"t":"2025-02-26T05:00:00Z","v":9998891,"vw":29.542156},{"c":32.78,"h":33.1,"l":28.345,"n":74083,"o":28.9,"t":"2025-02-27T05:00:00Z","v":10423603,"vw":30.618659},{"c":31.5,"h":35.0299,"l":31.13,"n":75183,"o":33.4,"t":"2025-02-28T05:00:00Z","v":10245323,"vw":33.178726},{"c":36.89,"h":38.625,"l":30.38,"n":73111,"o":30.54,"t":"2025-03-03T05:00:00Z","v":10334909,"vw":33.548034},{"c":38.64,"h":44.36,"l":35.14,"n":110059,"o":40.01,"t":"2025-03-04T05:00:00Z","v":14298124,"vw":40.66138},{"c":35.09,"h":40.21,"l":34.89,"n":85894,"o":38,"t":"2025-03-05T05:00:00Z","v":10579671,"vw":37.263108},{"c":42.85,"h":43.02,"l":37.68,"n":56190,"o":39.5,"t":"2025-03-06T05:00:00Z","v":7531399,"vw":40.406448},{"c":38.99,"h":45.22,"l":38.55,"n":55260,"o":42.32,"t":"2025-03-07T05:00:00Z","v":6595890,"vw":41.895714},{"c":47.26,"h":48.89,"l":42.28,"n":42495,"o":43.38,"t":"2025-03-10T04:00:00Z","v":5078705,"vw":44.857366},{"c":47.23,"h":52.99,"l":45.93,"n":52419,"o":48.06,"t":"2025-03-11T04:00:00Z","v":5751322,"vw":49.340207},{"c":42.53,"h":48.28,"l":41.85,"n":36567,"o":43.72,"t":"2025-03-12T04:00:00Z","v":4415814,"vw":44.812565},{"c":46.34,"h":48.1329,"l":41.32,"n":35787,"o":43.14,"t":"2025-03-13T04:00:00Z","v":5015201,"vw":44.35872},{"c":38.44,"h":43.6465,"l":37.96,"n":43555,"o":43.16,"t":"2025-03-14T04:00:00Z","v":5011589,"vw":40.990442},{"c":35.28,"h":37.64,"l":34.9,"n":60283,"o":37.64,"t":"2025-03-17T04:00:00Z","v":6122600,"vw":36.047233},{"c":37.19,"h":38.29,"l":34.9,"n":34619,"o":35.2,"t":"2025-03-18T04:00:00Z","v":4403551,"vw":37.052948},{"c":34.645,"h":37.06,"l":32.9501,"n":41799,"o":36.51,"t":"2025-03-19T04:00:00Z","v":4678843,"vw":34.791539},{"c":33.49,"h":36.2797,"l":32.86,"n":39545,"o":36.02,"t":"2025-03-20T04:00:00Z","v":5700057,"vw":34.189656},{"c":33.36,"h":35.73,"l":33.15,"n":41779,"o":34.5,"t":"2025-03-21T04:00:00Z","v":5510560,"vw":34.523359},{"c":29.2,"h":31.26,"l":29.0301,"n":34784,"o":31,"t":"2025-03-24T04:00:00Z","v":4326772,"vw":30.219356},{"c":29.57,"h":29.8297,"l":28.665,"n":20962,"o":28.84,"t":"2025-03-25T04:00:00Z","v":3085911,"vw":29.3236},{"c":31.34,"h":32.6227,"l":28.85,"n":35867,"o":28.97,"t":"2025-03-26T04:00:00Z","v":5448375,"vw":31.083708},{"c":31.87,"h":33.3,"l":30.8106,"n":39646,"o":32.13,"t":"2025-03-27T04:00:00Z","v":5405783,"vw":31.829066},{"c":37.46,"h":37.6579,"l":32.1,"n":51138,"o":32.71,"t":"2025-03-28T04:00:00Z","v":7406062,"vw":35.428739},{"c":37.235,"h":42.9,"l":36.4308,"n":55424,"o":41.74,"t":"2025-03-31T04:00:00Z","v":7010263,"vw":39.415247},{"c":37.3,"h":40.94,"l":36.2,"n":41373,"o":38.2,"t":"2025-04-01T04:00:00Z","v":6516585,"vw":38.181127},{"c":35.32,"h":40.49,"l":34.05,"n":72305,"o":40.48,"t":"2025-04-02T04:00:00Z","v":9378148,"vw":36.533987},{"c":52.6,"h":52.9,"l":43.5,"n":90607,"o":45.49,"t":"2025-04-03T04:00:00Z","v":10010027,"vw":47.686634},{"c":73.34,"h":76.09,"l":59.7,"n":138206,"o":65.1,"t":"2025-04-04T04:00:00Z","v":13266692,"vw":67.569452},{"c":73.49,"h":92.88,"l":52.1101,"n":117220,"o":87.25,"t":"2025-04-07T04:00:00Z","v":10211077,"vw":75.549637},{"c":92.37,"h":105.1765,"l":58.4,"n":94709,"o":59.03,"t":"2025-04-08T04:00:00Z","v":8588072,"vw":78.88291},{"c":51.915,"h":101.87,"l":44.42,"n":130020,"o":97.35,"t":"2025-04-09T04:00:00Z","v":10149121,"vw":69.483},{"c":70.16,"h":84.1322,"l":56.06,"n":143921,"o":59.63,"t":"2025-04-10T04:00:00Z","v":12695756,"vw":72.365124},{"c":67.41,"h":82.97,"l":66.78,"n":92040,"o":75.51,"t":"2025-04-11T04:00:00Z","v":7740886,"vw":74.241259},{"c":51.79,"h":64.77,"l":51.09,"n":99664,"o":55.43,"t":"2025-04-14T04:00:00Z","v":8844967,"vw":57.736266},{"c":50.8,"h":53.05,"l":47.565,"n":63927,"o":51.88,"t":"2025-04-15T04:00:00Z","v":6676547,"vw":50.188896},{"c":59.07,"h":61.9,"l":51.56,"n":75265,"o":55.04,"t":"2025-04-16T04:00:00Z","v":7861876,"vw":56.311112},{"c":55.9,"h":58.5,"l":55.1195,"n":46429,"o":56.31,"t":"2025-04-17T04:00:00Z","v":5106469,"vw":56.479296},{"c":62.66,"h":65.44,"l":56.77,"n":49538,"o":57.6,"t":"2025-04-21T04:00:00Z","v":5160558,"vw":62.106661},{"c":54.4,"h":58.6999,"l":53.95,"n":42599,"o":58.29,"t":"2025-04-22T04:00:00Z","v":4827707,"vw":55.812133},{"c":50.38,"h":54.18,"l":47.25,"n":44581,"o":48.94,"t":"2025-04-23T04:00:00Z","v":5316018,"vw":50.635444},{"c":46.8,"h":50.05,"l":46.46,"n":36709,"o":49.54,"t":"2025-04-24T04:00:00Z","v":3742261,"vw":48.041989},{"c":43.01,"h":48.67,"l":43.01,"n":34989,"o":46.73,"t":"2025-04-25T04:00:00Z","v":3820368,"vw":45.732152},{"c":43.59,"h":46.89,"l":41.946,"n":33855,"o":42.24,"t":"2025-04-28T04:00:00Z","v":4218691,"vw":44.315045},{"c":42.7,"h":45.0201,"l":42.38,"n":29164,"o":44.44,"t":"2025-04-29T04:00:00Z","v":3631317,"vw":43.501539},{"c":44.63,"h":49.98,"l":44.01,"n":57632,"o":45.72,"t":"2025-04-30T04:00:00Z","v":7061784,"vw":47.10183},{"c":43.4,"h":44.68,"l":42.02,"n":33982,"o":42.29,"t":"2025-05-01T04:00:00Z","v":4189419,"vw":43.061056},{"c":39.84,"h":42.19,"l":39.5,"n":34860,"o":41.56,"t":"2025-05-02T04:00:00Z","v":3962150,"vw":40.804347},{"c":41.22,"h":41.9,"l":39.76,"n":30775,"o":41.21,"t":"2025-05-05T04:00:00Z","v":3733795,"vw":40.622219},{"c":44.34,"h":44.65,"l":41.98,"n":40507,"o":43.4,"t":"2025-05-06T04:00:00Z","v":4658843,"vw":43.201829},{"c":41.8,"h":44.99,"l":41.55,"n":40821,"o":43.45,"t":"2025-05-07T04:00:00Z","v":4501355,"vw":43.129631},{"c":38.76,"h":41.26,"l":38.1,"n":47546,"o":40.57,"t":"2025-05-08T04:00:00Z","v":5708037,"vw":39.388701},{"c":38.12,"h":39.06,"l":37.36,"n":29545,"o":38.46,"t":"2025-05-09T04:00:00Z","v":3539353,"vw":38.208865},{"c":28.19,"h":32.5,"l":28.19,"n":76193,"o":32.255,"t":"2025-05-12T04:00:00Z","v":8526049,"vw":30.347224},{"c":27.51,"h":27.9,"l":26.23,"n":52661,"o":27.39,"t":"2025-05-13T04:00:00Z","v":6503565,"vw":27.012105},{"c":28.91,"h":29.24,"l":27.7783,"n":40516,"o":27.85,"t":"2025-05-14T04:00:00Z","v":5494202,"vw":28.442403},{"c":27.89,"h":30.08,"l":27.89,"n":50447,"o":29.47,"t":"2025-05-15T04:00:00Z","v":6734982,"vw":28.938449},{"c":27.64,"h":28.28,"l":27.1,"n":55779,"o":27.49,"t":"2025-05-16T04:00:00Z","v":7104959,"vw":27.663914},{"c":28.41,"h":30.29,"l":27.94,"n":70301,"o":30.22,"t":"2025-05-19T04:00:00Z","v":9386946,"vw":28.811257},{"c":28,"h":29.35,"l":27.75,"n":62640,"o":28.29,"t":"2025-05-20T04:00:00Z","v":8462128,"vw":28.47741},{"c":31.66,"h":32.5238,"l":28.06,"n":112200,"o":29.22,"t":"2025-05-21T04:00:00Z","v":16445106,"vw":30.295994},{"c":31.26,"h":32.65,"l":30.11,"n":84848,"o":32.16,"t":"2025-05-22T04:00:00Z","v":11918007,"vw":30.985679},{"c":35.32,"h":35.966,"l":33.2,"n":130070,"o":35.49,"t":"2025-05-23T04:00:00Z","v":16388666,"vw":34.513414},{"c":28.31,"h":31.7441,"l":28.3,"n":87747,"o":30.91,"t":"2025-05-27T04:00:00Z","v":10610823,"vw":29.487666},{"c":29.01,"h":29.245,"l":28.12,"n":56250,"o":28.17,"t":"2025-05-28T04:00:00Z","v":7668992,"vw":28.690784},{"c":28.86,"h":29.73,"l":27.38,"n":73510,"o":27.4,"t":"2025-05-29T04:00:00Z","v":9409140,"vw":28.724584},{"c":29.28,"h":31.46,"l":28.58,"n":111169,"o":29.69,"t":"2025-05-30T04:00:00Z","v":15172774,"vw":29.907417},{"c":28.52,"h":30.19,"l":28.51,"n":58522,"o":29.75,"t":"2025-06-02T04:00:00Z","v":7832230,"vw":29.179222},{"c":27.39,"h":28.58,"l":27.18,"n":65131,"o":28.29,"t":"2025-06-03T04:00:00Z","v":8486146,"vw":27.754412},{"c":27.2,"h":27.73,"l":27,"n":57987,"o":27.21,"t":"2025-06-04T04:00:00Z","v":7445627,"vw":27.229249},{"c":28.19,"h":28.66,"l":25.73,"n":118035,"o":26.605,"t":"2025-06-05T04:00:00Z","v":16486700,"vw":26.961828},{"c":25.95,"h":26.815,"l":25.7,"n":90547,"o":26.705,"t":"2025-06-06T04:00:00Z","v":11807775,"vw":26.177852},{"c":25.34,"h":25.8299,"l":24.875,"n":55409,"o":25.61,"t":"2025-06-09T04:00:00Z","v":7035716,"vw":25.251797},{"c":25.16,"h":25.53,"l":24.73,"n":43812,"o":25.24,"t":"2025-06-10T04:00:00Z","v":5780126,"vw":25.023725},{"c":25.37,"h":26.25,"l":23.63,"n":101624,"o":24.22,"t":"2025-06-11T04:00:00Z","v":15909683,"vw":24.766212},{"c":26.03,"h":26.45,"l":25.26,"n":75053,"o":26.17,"t":"2025-06-12T04:00:00Z","v":10247849,"vw":25.845594},{"c":30.28,"h":30.99,"l":27.21,"n":218265,"o":28.65,"t":"2025-06-13T04:00:00Z","v":29950009,"vw":29.09829},{"c":26,"h":27.8,"l":25.5,"n":110798,"o":27.8,"t":"2025-06-16T04:00:00Z","v":15553136,"vw":26.225645},{"c":28.83,"h":29.88,"l":26.64,"n":151153,"o":26.97,"t":"2025-06-17T04:00:00Z","v":24929617,"vw":28.276228},{"c":27.41,"h":29.5399,"l":26.4201,"n":127026,"o":28.93,"t":"2025-06-18T04:00:00Z","v":23163932,"vw":27.722947},{"c":28.05,"h":28.8199,"l":26.67,"n":95287,"o":26.95,"t":"2025-06-20T04:00:00Z","v":16338079,"vw":27.75943},{"c":27.27,"h":30.19,"l":27.22,"n":122700,"o":27.89,"t":"2025-06-23T04:00:00Z","v":21614034,"vw":28.158094},{"c":23.7,"h":24.6,"l":23.66,"n":100328,"o":24.53,"t":"2025-06-24T04:00:00Z","v":14796289,"vw":24.111843},{"c":23.01,"h":23.75,"l":22.97,"n":58298,"o":23.15,"t":"2025-06-25T04:00:00Z","v":8415545,"vw":23.28266},{"c":22.79,"h":22.96,"l":22.445,"n":58918,"o":22.93,"t":"2025-06-26T04:00:00Z","v":7781509,"vw":22.673107},{"c":22.74,"h":23.65,"l":22.33,"n":67834,"o":22.42,"t":"2025-06-27T04:00:00Z","v":10911000,"vw":22.937143},{"c":22.44,"h":22.84,"l":22.1,"n":52807,"o":22.16,"t":"2025-06-30T04:00:00Z","v":7335892,"vw":22.471483},{"c":22.41,"h":22.8025,"l":21.96,"n":75847,"o":22.785,"t":"2025-07-01T04:00:00Z","v":11265742,"vw":22.285299},{"c":22.25,"h":22.67,"l":21.88,"n":64379,"o":22.43,"t":"2025-07-02T04:00:00Z","v":9541181,"vw":22.20877},{"c":22,"h":22.03,"l":21.32,"n":53474,"o":21.5,"t":"2025-07-03T04:00:00Z","v":8060629,"vw":21.622887},{"c":22.4,"h":23.22,"l":22.18,"n":74980,"o":22.44,"t":"2025-07-07T04:00:00Z","v":12903962,"vw":22.667113},{"c":21.28,"h":21.69,"l":21.01,"n":72960,"o":21.55,"t":"2025-07-08T04:00:00Z","v":10604037,"vw":21.340814},{"c":19.83,"h":20.67,"l":19.73,"n":88208,"o":20.29,"t":"2025-07-09T04:00:00Z","v":13504304,"vw":20.127868},{"c":19.49,"h":19.94,"l":19.4,"n":51626,"o":19.64,"t":"2025-07-10T04:00:00Z","v":7072993,"vw":19.639609},{"c":19.69,"h":20.43,"l":19.29,"n":69439,"o":20.35,"t":"2025-07-11T04:00:00Z","v":11703915,"vw":19.73307},{"c":20.3,"h":20.38,"l":19.86,"n":50608,"o":20.06,"t":"2025-07-14T04:00:00Z","v":9586731,"vw":20.165327},{"c":20.03,"h":20.14,"l":19.42,"n":66768,"o":19.47,"t":"2025-07-15T04:00:00Z","v":11350222,"vw":19.750731},{"c":20.31,"h":22.21,"l":19.745,"n":101524,"o":19.9,"t":"2025-07-16T04:00:00Z","v":17778046,"vw":20.886232},{"c":20.19,"h":20.36,"l":19.91,"n":37059,"o":20.18,"t":"2025-07-17T04:00:00Z","v":5874455,"vw":20.118537},{"c":19.63,"h":20.08,"l":19.59,"n":54757,"o":19.74,"t":"2025-07-18T04:00:00Z","v":8279014,"vw":19.82576},{"c":19.31,"h":19.3598,"l":18.51,"n":68701,"o":19.24,"t":"2025-07-21T04:00:00Z","v":12097512,"vw":18.89405},{"c":19.17,"h":20.17,"l":19.05,"n":56528,"o":19.12,"t":"2025-07-22T04:00:00Z","v":8790236,"vw":19.520767},{"c":17.62,"h":18.945,"l":17.555,"n":98149,"o":18.58,"t":"2025-07-23T04:00:00Z","v":13904230,"vw":18.198939},{"c":17.48,"h":17.615,"l":17.09,"n":69782,"o":17.4,"t":"2025-07-24T04:00:00Z","v":9731609,"vw":17.333024},{"c":17.18,"h":17.64,"l":17.12,"n":50101,"o":17.53,"t":"2025-07-25T04:00:00Z","v":8350363,"vw":17.307623},{"c":16.25,"h":16.72,"l":16.23,"n":70094,"o":16.455,"t":"2025-07-28T04:00:00Z","v":9632479,"vw":16.469581},{"c":16.97,"h":17.215,"l":15.7,"n":125610,"o":15.87,"t":"2025-07-29T04:00:00Z","v":20685979,"vw":16.504931},{"c":17.14,"h":17.71,"l":16.55,"n":119957,"o":16.9,"t":"2025-07-30T04:00:00Z","v":17594613,"vw":17.034382},{"c":17.2,"h":17.5,"l":16.175,"n":129464,"o":16.43,"t":"2025-07-31T04:00:00Z","v":22983485,"vw":16.795731},{"c":20.08,"h":20.89,"l":18.9,"n":293085,"o":18.93,"t":"2025-08-01T04:00:00Z","v":45620365,"vw":19.904848},{"c":17.37,"h":19.0357,"l":17.37,"n":101362,"o":18.96,"t":"2025-08-04T04:00:00Z","v":19195552,"vw":18.044981},{"c":17.64,"h":18.74,"l":17.2,"n":99751,"o":17.22,"t":"2025-08-05T04:00:00Z","v":19312003,"vw":17.923208},{"c":16.58,"h":17.87,"l":16.55,"n":104571,"o":17.62,"t":"2025-08-06T04:00:00Z","v":17816153,"vw":17.097467},{"c":16.78,"h":17.34,"l":16,"n":127429,"o":16.11,"t":"2025-08-07T04:00:00Z","v":19474599,"vw":16.781521},{"c":15.68,"h":16.38,"l":15.65,"n":121155,"o":16.29,"t":"2025-08-08T04:00:00Z","v":21032040,"vw":15.999118},{"c":15.82,"h":15.96,"l":15.34,"n":103183,"o":15.57,"t":"2025-08-11T04:00:00Z","v":17867564,"vw":15.598427},{"c":14.47,"h":15.28,"l":14.405,"n":120830,"o":15.2,"t":"2025-08-12T04:00:00Z","v":21495429,"vw":14.790671},{"c":14.25,"h":14.5,"l":14.02,"n":77736,"o":14.03,"t":"2025-08-13T04:00:00Z","v":14490552,"vw":14.269161},{"c":14.33,"h":14.87,"l":14.22,"n":123915,"o":14.81,"t":"2025-08-14T04:00:00Z","v":26065292,"vw":14.481304},{"c":14.25,"h":14.53,"l":14.12,"n":74722,"o":14.18,"t":"2025-08-15T04:00:00Z","v":13833854,"vw":14.31619},{"c":13.52,"h":14.24,"l":13.46,"n":94340,"o":14.23,"t":"2025-08-18T04:00:00Z","v":20511175,"vw":13.72201},{"c":14.1,"h":14.25,"l":13.24,"n":136195,"o":13.26,"t":"2025-08-19T04:00:00Z","v":28057799,"vw":13.791665},{"c":14,"h":14.995,"l":13.86,"n":156101,"o":14.2,"t":"2025-08-20T04:00:00Z","v":30699783,"vw":14.486547},{"c":14.37,"h":14.8,"l":14.11,"n":101060,"o":14.38,"t":"2025-08-21T04:00:00Z","v":21679668,"vw":14.383116},{"c":12.02,"h":14.28,"l":12,"n":183630,"o":14.25,"t":"2025-08-22T04:00:00Z","v":38917711,"vw":12.729183},{"c":12.09,"h":12.42,"l":11.9,"n":76355,"o":12.31,"t":"2025-08-25T04:00:00Z","v":15745065,"vw":12.07788},{"c":11.89,"h":12.2787,"l":11.89,"n":57878,"o":12.25,"t":"2025-08-26T04:00:00Z","v":11237029,"vw":12.019731},{"c":12,"h":12.3199,"l":11.86,"n":56484,"o":11.98,"t":"2025-08-27T04:00:00Z","v":14026523,"vw":12.050356},{"c":11.65,"h":12.06,"l":11.58,"n":75081,"o":11.7,"t":"2025-08-28T04:00:00Z","v":19599204,"vw":11.775121},{"c":12.11,"h":12.3524,"l":11.4602,"n":101176,"o":11.57,"t":"2025-08-29T04:00:00Z","v":26783083,"vw":11.972643},{"c":12.91,"h":13.94,"l":12.86,"n":166371,"o":13.43,"t":"2025-09-02T04:00:00Z","v":33230184,"vw":13.326829},{"c":12.27,"h":12.81,"l":12.2335,"n":71279,"o":12.73,"t":"2025-09-03T04:00:00Z","v":17762051,"vw":12.482015},{"c":11.53,"h":12.1588,"l":11.49,"n":69768,"o":12.11,"t":"2025-09-04T04:00:00Z","v":16437692,"vw":11.81091},{"c":11.55,"h":12.22,"l":10.935,"n":136859,"o":10.99,"t":"2025-09-05T04:00:00Z","v":32500374,"vw":11.659456},{"c":11.13,"h":11.4,"l":11.06,"n":57376,"o":11.32,"t":"2025-09-08T04:00:00Z","v":14083163,"vw":11.210366},{"c":11.01,"h":11.5199,"l":10.99,"n":66667,"o":11.23,"t":"2025-09-09T04:00:00Z","v":17219850,"vw":11.20368},{"c":10.88,"h":11.0837,"l":10.65,"n":68937,"o":10.72,"t":"2025-09-10T04:00:00Z","v":16192504,"vw":10.822537},{"c":10.39,"h":10.67,"l":10.36,"n":58761,"o":10.51,"t":"2025-09-11T04:00:00Z","v":14870965,"vw":10.493404},{"c":10.35,"h":10.45,"l":10.125,"n":47101,"o":10.38,"t":"2025-09-12T04:00:00Z","v":13821045,"vw":10.250449},{"c":10.54,"h":10.6,"l":10.12,"n":52997,"o":10.21,"t":"2025-09-15T04:00:00Z","v":13355465,"vw":10.356432},{"c":10.89,"h":10.96,"l":10.57,"n":55690,"o":10.61,"t":"2025-09-16T04:00:00Z","v":15122991,"vw":10.754688},{"c":10.13,"h":10.85,"l":9.79,"n":128248,"o":10.73,"t":"2025-09-17T04:00:00Z","v":34219797,"vw":10.346328},{"c":10.02,"h":10.13,"l":9.72,"n":54588,"o":9.805,"t":"2025-09-18T04:00:00Z","v":15986258,"vw":9.910245},{"c":10.06,"h":10.3599,"l":9.9,"n":43998,"o":9.93,"t":"2025-09-19T04:00:00Z","v":12868744,"vw":10.107396},{"c":10.39,"h":10.43,"l":10.05,"n":46803,"o":10.24,"t":"2025-09-22T04:00:00Z","v":12595882,"vw":10.194455},{"c":10.68,"h":11,"l":10.33,"n":68382,"o":10.35,"t":"2025-09-23T04:00:00Z","v":18817247,"vw":10.716034},{"c":10.41,"h":11.055,"l":10.4,"n":59011,"o":10.51,"t":"2025-09-24T04:00:00Z","v":14791556,"vw":10.695856},{"c":10.68,"h":11.0699,"l":10.21,"n":110873,"o":10.84,"t":"2025-09-25T04:00:00Z","v":30991790,"vw":10.652259},{"c":9.83,"h":10.8078,"l":9.8,"n":73737,"o":10.46,"t":"2025-09-26T04:00:00Z","v":22175724,"vw":10.276983},{"c":10.05,"h":10.19,"l":9.694,"n":48150,"o":9.74,"t":"2025-09-29T04:00:00Z","v":14356444,"vw":9.98217},{"c":9.93,"h":10.25,"l":9.8816,"n":55131,"o":10.17,"t":"2025-09-30T04:00:00Z","v":17067746,"vw":10.077296},{"c":9.89,"h":10.18,"l":9.8,"n":46417,"o":10.16,"t":"2025-10-01T04:00:00Z","v":16178059,"vw":9.926028},{"c":10.11,"h":10.17,"l":9.74,"n":42584,"o":9.76,"t":"2025-10-02T04:00:00Z","v":14639867,"vw":9.986923},{"c":10.02,"h":10.29,"l":9.92,"n":38737,"o":10,"t":"2025-10-03T04:00:00Z","v":16040072,"vw":10.066391},{"c":9.93,"h":10.17,"l":9.85,"n":39899,"o":9.89,"t":"2025-10-06T04:00:00Z","v":13080470,"vw":10.012116},{"c":10.33,"h":10.48,"l":9.79,"n":78082,"o":9.85,"t":"2025-10-07T04:00:00Z","v":26237160,"vw":10.157175},{"c":9.97,"h":10.3499,"l":9.91,"n":42831,"o":10.21,"t":"2025-10-08T04:00:00Z","v":16377388,"vw":10.047254},{"c":9.98,"h":10.32,"l":9.8297,"n":63573,"o":9.87,"t":"2025-10-09T04:00:00Z","v":21220737,"vw":10.076791},{"c":12.54,"h":12.77,"l":9.85,"n":325558,"o":10.02,"t":"2025-10-10T04:00:00Z","v":87401365,"vw":11.674811},{"c":10.64,"h":11.36,"l":10.52,"n":152471,"o":11.21,"t":"2025-10-13T04:00:00Z","v":37323836,"vw":10.868266},{"c":11.53,"h":12.59,"l":10.87,"n":160039,"o":11.91,"t":"2025-10-14T04:00:00Z","v":46366901,"vw":11.678383},{"c":11.78,"h":12.41,"l":10.82,"n":124328,"o":10.94,"t":"2025-10-15T04:00:00Z","v":40024902,"vw":11.546807},{"c":14.07,"h":14.218,"l":11.5144,"n":292313,"o":11.6,"t":"2025-10-16T04:00:00Z","v":72719912,"vw":13.121709},{"c":11.78,"h":14.6459,"l":11.78,"n":369971,"o":13.555,"t":"2025-10-17T04:00:00Z","v":68206061,"vw":13.289418},{"c":9.99,"h":11.21,"l":9.97,"n":115055,"o":11.17,"t":"2025-10-20T04:00:00Z","v":34143847,"vw":10.332648},{"c":9.78,"h":10.55,"l":9.7,"n":109843,"o":10.21,"t":"2025-10-21T04:00:00Z","v":35516541,"vw":10.041123},{"c":10.07,"h":11.16,"l":9.81,"n":210263,"o":9.96,"t":"2025-10-22T04:00:00Z","v":57700464,"vw":10.352777},{"c":9.72,"h":10.3497,"l":9.66,"n":93410,"o":10.25,"t":"2025-10-23T04:00:00Z","v":27377502,"vw":9.932411},{"c":9.36,"h":9.54,"l":9.1328,"n":73728,"o":9.21,"t":"2025-10-24T04:00:00Z","v":22136362,"vw":9.351184},{"c":8.81,"h":9.03,"l":8.72,"n":60998,"o":8.81,"t":"2025-10-27T04:00:00Z","v":16994382,"vw":8.881471},{"c":9.34,"h":9.345,"l":8.79,"n":59501,"o":8.81,"t":"2025-10-28T04:00:00Z","v":21062021,"vw":9.064014},{"c":9.64,"h":9.66,"l":8.96,"n":93418,"o":9.2,"t":"2025-10-29T04:00:00Z","v":29594260,"vw":9.325706},{"c":9.85,"h":9.87,"l":9.2,"n":92082,"o":9.53,"t":"2025-10-30T04:00:00Z","v":28683242,"vw":9.580223},{"c":9.895,"h":10.31,"l":9.37,"n":86654,"o":9.39,"t":"2025-10-31T04:00:00Z","v":30710868,"vw":9.88272},{"c":9.7,"h":10.33,"l":9.59,"n":66316,"o":9.7,"t":"2025-11-03T05:00:00Z","v":22587947,"vw":9.916607},{"c":10.37,"h":10.67,"l":9.95,"n":134375,"o":10.47,"t":"2025-11-04T05:00:00Z","v":45541966,"vw":10.304105},{"c":9.67,"h":10.53,"l":9.415,"n":86756,"o":10.46,"t":"2025-11-05T05:00:00Z","v":29054301,"vw":9.737615},{"c":10.43,"h":10.74,"l":9.7,"n":130778,"o":9.81,"t":"2025-11-06T05:00:00Z","v":38680831,"vw":10.344419},{"c":10.25,"h":11.68,"l":10.25,"n":145940,"o":11.04,"t":"2025-11-07T05:00:00Z","v":47904654,"vw":11.103972},{"c":9.19,"h":9.61,"l":9.13,"n":76058,"o":9.51,"t":"2025-11-10T05:00:00Z","v":26665150,"vw":9.320614},{"c":9.08,"h":9.2378,"l":9.02,"n":40485,"o":9.215,"t":"2025-11-11T05:00:00Z","v":14835424,"vw":9.109431},{"c":9.18,"h":9.425,"l":8.96,"n":48913,"o":8.975,"t":"2025-11-12T05:00:00Z","v":18541610,"vw":9.191294},{"c":10.43,"h":10.77,"l":9.25,"n":118320,"o":9.42,"t":"2025-11-13T05:00:00Z","v":43063319,"vw":10.022501},{"c":10.02,"h":11.4,"l":9.73,"n":135584,"o":11.03,"t":"2025-11-14T05:00:00Z","v":42146630,"vw":10.402135},{"c":11.08,"h":11.42,"l":9.905,"n":115694,"o":10.49,"t":"2025-11-17T05:00:00Z","v":34852560,"vw":10.640176},{"c":11.96,"h":12.49,"l":11.11,"n":174793,"o":11.76,"t":"2025-11-18T05:00:00Z","v":42766172,"vw":11.797397},{"c":11.31,"h":12.1288,"l":10.78,"n":120203,"o":11.82,"t":"2025-11-19T05:00:00Z","v":33083806,"vw":11.50088},{"c":12.94,"h":13.13,"l":9.72,"n":212568,"o":9.865,"t":"2025-11-20T05:00:00Z","v":64831749,"vw":11.632345},{"c":11.56,"h":13.69,"l":11.34,"n":202612,"o":12.27,"t":"2025-11-21T05:00:00Z","v":47824190,"vw":12.465273},{"c":9.92,"h":11.31,"l":9.9001,"n":80968,"o":11.3,"t":"2025-11-24T05:00:00Z","v":24839034,"vw":10.320451},{"c":9.36,"h":10.7,"l":9.36,"n":87325,"o":9.94,"t":"2025-11-25T05:00:00Z","v":27906723,"vw":9.901921},{"c":8.84,"h":9.22,"l":8.75,"n":98782,"o":9.14,"t":"2025-11-26T05:00:00Z","v":29485295,"vw":8.958352},{"c":8.47,"h":8.78,"l":8.45,"n":42405,"o":8.76,"t":"2025-11-28T05:00:00Z","v":14975677,"vw":8.613771},{"c":8.47,"h":8.85,"l":8.19,"n":73938,"o":8.85,"t":"2025-12-01T05:00:00Z","v":26642760,"vw":8.465258},{"c":8.18,"h":8.445,"l":8.14,"n":50640,"o":8.26,"t":"2025-12-02T05:00:00Z","v":19953080,"vw":8.252207},{"c":8.08,"h":8.41,"l":8.04,"n":45005,"o":8.37,"t":"2025-12-03T05:00:00Z","v":16127188,"vw":8.172889},{"c":7.93,"h":8.21,"l":7.9,"n":45104,"o":7.98,"t":"2025-12-04T05:00:00Z","v":17491990,"vw":8.034219},{"c":7.75,"h":7.97,"l":7.72,"n":47699,"o":7.86,"t":"2025-12-05T05:00:00Z","v":20723641,"vw":7.794437},{"c":7.91,"h":8.132,"l":7.6903,"n":44009,"o":7.7,"t":"2025-12-08T05:00:00Z","v":18765552,"vw":7.909909},{"c":7.95,"h":8.02,"l":7.76,"n":28707,"o":8,"t":"2025-12-09T05:00:00Z","v":12004426,"vw":7.88184},{"c":7.35,"h":8.15,"l":7.3,"n":63384,"o":8.045,"t":"2025-12-10T05:00:00Z","v":27463273,"vw":7.662167},{"c":7.1,"h":7.7755,"l":7.1,"n":61360,"o":7.5,"t":"2025-12-11T05:00:00Z","v":26038705,"vw":7.379562},{"c":7.14,"h":7.79,"l":6.92,"n":86527,"o":7.04,"t":"2025-12-12T05:00:00Z","v":40352776,"vw":7.338957},{"c":7.11,"h":7.47,"l":6.94,"n":51899,"o":6.99,"t":"2025-12-15T05:00:00Z","v":25154021,"vw":7.206309},{"c":7.12,"h":7.45,"l":7,"n":66268,"o":7.21,"t":"2025-12-16T05:00:00Z","v":36678333,"vw":7.204907},{"c":7.32,"h":7.39,"l":6.8819,"n":60258,"o":7.04,"t":"2025-12-17T05:00:00Z","v":30852965,"vw":7.186552},{"c":6.83,"h":7.19,"l":6.75,"n":65631,"o":6.99,"t":"2025-12-18T05:00:00Z","v":35423057,"vw":6.932614},{"c":6.3,"h":6.71,"l":6.29,"n":51676,"o":6.695,"t":"2025-12-19T05:00:00Z","v":26951084,"vw":6.468311},{"c":5.89,"h":6.13,"l":5.88,"n":39096,"o":6.06,"t":"2025-12-22T05:00:00Z","v":19211195,"vw":5.971375},{"c":5.94,"h":5.98,"l":5.86,"n":28122,"o":5.97,"t":"2025-12-23T05:00:00Z","v":14410755,"vw":5.920243},{"c":5.92,"h":5.97,"l":5.85,"n":16672,"o":5.92,"t":"2025-12-24T05:00:00Z","v":7922807,"vw":5.909333},{"c":5.91,"h":6.05,"l":5.85,"n":25392,"o":5.87,"t":"2025-12-26T05:00:00Z","v":13672720,"vw":5.947309},{"c":5.75,"h":6.01,"l":5.66,"n":39718,"o":6.01,"t":"2025-12-29T05:00:00Z","v":19544674,"vw":5.833586},{"c":5.61,"h":5.715,"l":5.54,"n":23548,"o":5.7,"t":"2025-12-30T05:00:00Z","v":12010629,"vw":5.613726},{"c":5.71,"h":5.76,"l":5.51,"n":24429,"o":5.6,"t":"2025-12-31T05:00:00Z","v":14627278,"vw":5.642051},{"c":5.47,"h":5.68,"l":5.43,"n":33235,"o":5.5,"t":"2026-01-02T05:00:00Z","v":18526392,"vw":5.551688},{"c":5.605,"h":5.62,"l":5.36,"n":26704,"o":5.41,"t":"2026-01-05T05:00:00Z","v":14436011,"vw":5.50581},{"c":5.48,"h":5.6144,"l":5.43,"n":22219,"o":5.59,"t":"2026-01-06T05:00:00Z","v":13657784,"vw":5.496768},{"c":5.66,"h":5.71,"l":5.5,"n":25990,"o":5.5,"t":"2026-01-07T05:00:00Z","v":15445032,"vw":5.609856},{"c":5.52,"h":5.72,"l":5.46,"n":31855,"o":5.7,"t":"2026-01-08T05:00:00Z","v":20238751,"vw":5.560371},{"c":5.34,"h":5.63,"l":5.29,"n":31340,"o":5.5,"t":"2026-01-09T05:00:00Z","v":19053385,"vw":5.403274},{"c":5.37,"h":5.57,"l":5.34,"n":26770,"o":5.52,"t":"2026-01-12T05:00:00Z","v":15601476,"vw":5.410582},{"c":5.61,"h":5.75,"l":5.31,"n":44478,"o":5.31,"t":"2026-01-13T05:00:00Z","v":29568577,"vw":5.550112},{"c":5.9,"h":6.23,"l":5.81,"n":71233,"o":5.91,"t":"2026-01-14T05:00:00Z","v":43155381,"vw":6.04561},{"c":5.57,"h":5.645,"l":5.44,"n":37344,"o":5.54,"t":"2026-01-15T05:00:00Z","v":22732154,"vw":5.529658},{"c":5.62,"h":5.71,"l":5.45,"n":32296,"o":5.5,"t":"2026-01-16T05:00:00Z","v":23091323,"vw":5.558163},{"c":6.86,"h":7.07,"l":6.15,"n":134741,"o":6.6,"t":"2026-01-20T05:00:00Z","v":75257613,"vw":6.616279},{"c":5.6,"h":6.47,"l":5.46,"n":105158,"o":6.29,"t":"2026-01-21T05:00:00Z","v":68722890,"vw":6.009538},{"c":5.37,"h":5.59,"l":5.36,"n":35522,"o":5.42,"t":"2026-01-22T05:00:00Z","v":28319892,"vw":5.423156},{"c":5.53,"h":5.53,"l":5.23,"n":45110,"o":5.45,"t":"2026-01-23T05:00:00Z","v":30611855,"vw":5.371266},{"c":5.49,"h":5.5255,"l":5.34,"n":35845,"o":5.48,"t":"2026-01-26T05:00:00Z","v":22094506,"vw":5.43221},{"c":5.67,"h":5.68,"l":5.38,"n":26695,"o":5.47,"t":"2026-01-27T05:00:00Z","v":20220895,"vw":5.532557},{"c":5.65,"h":5.835,"l":5.51,"n":36769,"o":5.6,"t":"2026-01-28T05:00:00Z","v":27119500,"vw":5.677909},{"c":5.77,"h":6.45,"l":5.75,"n":87028,"o":5.82,"t":"2026-01-29T05:00:00Z","v":53150440,"vw":6.131217},{"c":5.89,"h":6.075,"l":5.6,"n":71922,"o":5.88,"t":"2026-01-30T05:00:00Z","v":47102181,"vw":5.856127},{"c":5.33,"h":5.82,"l":5.27,"n":64850,"o":5.81,"t":"2026-02-02T05:00:00Z","v":34622147,"vw":5.442238},{"c":5.76,"h":6.2579,"l":5.34,"n":69051,"o":5.4,"t":"2026-02-03T05:00:00Z","v":48017986,"vw":5.82746},{"c":5.95,"h":6.44,"l":5.6201,"n":96823,"o":5.7,"t":"2026-02-04T05:00:00Z","v":62519628,"vw":6.053943},{"c":6.65,"h":6.85,"l":6.1,"n":164506,"o":6.42,"t":"2026-02-05T05:00:00Z","v":106170615,"vw":6.512311},{"c":5.86,"h":6.32,"l":5.8,"n":89836,"o":6.3,"t":"2026-02-06T05:00:00Z","v":56396525,"vw":5.928854},{"c":5.44,"h":5.8799,"l":5.405,"n":44081,"o":5.82,"t":"2026-02-09T05:00:00Z","v":30361974,"vw":5.525383},{"c":5.67,"h":5.68,"l":5.41,"n":39342,"o":5.47,"t":"2026-02-10T05:00:00Z","v":30138507,"vw":5.556458},{"c":5.62,"h":5.91,"l":5.38,"n":63199,"o":5.41,"t":"2026-02-11T05:00:00Z","v":43230561,"vw":5.617252},{"c":6.31,"h":6.38,"l":5.46,"n":113930,"o":5.53,"t":"2026-02-12T05:00:00Z","v":84011706,"vw":6.067791},{"c":6.52,"h":6.745,"l":5.88,"n":98062,"o":6.33,"t":"2026-02-13T05:00:00Z","v":72656356,"vw":6.316191},{"c":6.09,"h":6.96,"l":6.01,"n":93262,"o":6.63,"t":"2026-02-17T05:00:00Z","v":56049888,"vw":6.449403},{"c":6.09,"h":6.25,"l":5.81,"n":57357,"o":6.13,"t":"2026-02-18T05:00:00Z","v":39381241,"vw":5.995849},{"c":6.4,"h":6.63,"l":6.29,"n":66385,"o":6.4,"t":"2026-02-19T05:00:00Z","v":48478076,"vw":6.460795},{"c":6.11,"h":6.7,"l":5.97,"n":90190,"o":6.62,"t":"2026-02-20T05:00:00Z","v":54495228,"vw":6.190689},{"c":6.55,"h":6.65,"l":5.96,"n":78386,"o":6.14,"t":"2026-02-23T05:00:00Z","v":55050861,"vw":6.422015},{"c":6.15,"h":6.7,"l":6.08,"n":52076,"o":6.54,"t":"2026-02-24T05:00:00Z","v":40340550,"vw":6.222025},{"c":5.67,"h":5.955,"l":5.66,"n":56198,"o":5.91,"t":"2026-02-25T05:00:00Z","v":35481707,"vw":5.853893},{"c":5.8,"h":6.26,"l":5.6,"n":71987,"o":5.61,"t":"2026-02-26T05:00:00Z","v":49583930,"vw":6.003354},{"c":6.28,"h":6.535,"l":6.05,"n":96609,"o":6.395,"t":"2026-02-27T05:00:00Z","v":68581319,"vw":6.319187},{"c":6.45,"h":7.05,"l":6.21,"n":111802,"o":7.02,"t":"2026-03-02T05:00:00Z","v":65738123,"vw":6.509308},{"c":6.99,"h":8.39,"l":6.66,"n":240417,"o":7.4,"t":"2026-03-03T05:00:00Z","v":112704306,"vw":7.52437},{"c":6.53,"h":7,"l":6.295,"n":100706,"o":6.87,"t":"2026-03-04T05:00:00Z","v":49744189,"vw":6.520793},{"c":7.35,"h":7.9533,"l":6.6801,"n":149367,"o":6.89,"t":"2026-03-05T05:00:00Z","v":82476489,"vw":7.353884},{"c":9.38,"h":9.41,"l":8.06,"n":188601,"o":8.485,"t":"2026-03-06T05:00:00Z","v":106241747,"vw":8.561026},{"c":7.56,"h":10.265,"l":7.25,"n":262277,"o":9.58,"t":"2026-03-09T04:00:00Z","v":112044111,"vw":8.926613},{"c":8.33,"h":8.35,"l":6.88,"n":129227,"o":7.61,"t":"2026-03-10T04:00:00Z","v":63527311,"vw":7.449706},{"c":7.52,"h":8.31,"l":7.52,"n":137914,"o":8.03,"t":"2026-03-11T04:00:00Z","v":66409748,"vw":7.967333},{"c":8.6,"h":8.6473,"l":8.035,"n":146268,"o":8.31,"t":"2026-03-12T04:00:00Z","v":67365464,"vw":8.326876},{"c":8.86,"h":8.93,"l":7.86,"n":125277,"o":8.155,"t":"2026-03-13T04:00:00Z","v":56743803,"vw":8.536264},{"c":7.55,"h":8.26,"l":7.5219,"n":119818,"o":8.245,"t":"2026-03-16T04:00:00Z","v":64169321,"vw":7.756795},{"c":7.33,"h":7.48,"l":7.08,"n":72278,"o":7.33,"t":"2026-03-17T04:00:00Z","v":37409226,"vw":7.252026},{"c":8.56,"h":8.61,"l":7.71,"n":158535,"o":7.76,"t":"2026-03-18T04:00:00Z","v":79480067,"vw":8.25984},{"c":8.09,"h":9.55,"l":7.72,"n":189135,"o":9.36,"t":"2026-03-19T04:00:00Z","v":86938335,"vw":8.714953},{"c":9.17,"h":9.46,"l":8.12,"n":140101,"o":8.16,"t":"2026-03-20T04:00:00Z","v":60688014,"vw":8.821047},{"c":8.23,"h":8.74,"l":7.53,"n":198713,"o":7.93,"t":"2026-03-23T04:00:00Z","v":95222543,"vw":8.052212},{"c":8.61,"h":8.88,"l":8.0001,"n":161726,"o":8.755,"t":"2026-03-24T04:00:00Z","v":65246861,"vw":8.472526},{"c":8.27,"h":8.695,"l":8.0214,"n":127391,"o":8.185,"t":"2026-03-25T04:00:00Z","v":53159351,"vw":8.323818},{"c":9.43,"h":9.45,"l":8.3711,"n":127123,"o":8.62,"t":"2026-03-26T04:00:00Z","v":50680243,"vw":8.941841},{"c":10.86,"h":11.01,"l":9.67,"n":154543,"o":9.75,"t":"2026-03-27T04:00:00Z","v":50280853,"vw":10.308739},{"c":10.69,"h":11.09,"l":9.96,"n":131010,"o":9.98,"t":"2026-03-30T04:00:00Z","v":48018802,"vw":10.485073},{"c":8.66,"h":10.11,"l":8.61,"n":122441,"o":9.72,"t":"2026-03-31T04:00:00Z","v":55294208,"vw":9.292442},{"c":8.28,"h":8.8097,"l":8.06,"n":109185,"o":8.42,"t":"2026-04-01T04:00:00Z","v":60917457,"vw":8.437997},{"c":8.29,"h":9.479,"l":8.16,"n":143859,"o":9.3,"t":"2026-04-02T04:00:00Z","v":63033878,"vw":8.682208},{"c":7.86,"h":8.31,"l":7.775,"n":99282,"o":8.3,"t":"2026-04-06T04:00:00Z","v":47431204,"vw":7.969641},{"c":8.39,"h":8.9981,"l":8.16,"n":165891,"o":8.23,"t":"2026-04-07T04:00:00Z","v":73864809,"vw":8.581648},{"c":6.75,"h":7.35,"l":6.51,"n":144941,"o":6.72,"t":"2026-04-08T04:00:00Z","v":77037427,"vw":6.933045},{"c":6.25,"h":6.92,"l":6.25,"n":80753,"o":6.88,"t":"2026-04-09T04:00:00Z","v":53408031,"vw":6.519563},{"c":6.4,"h":6.52,"l":6.11,"n":64619,"o":6.17,"t":"2026-04-10T04:00:00Z","v":51155501,"vw":6.345512},{"c":5.89,"h":6.61,"l":5.89,"n":80315,"o":6.555,"t":"2026-04-13T04:00:00Z","v":51700487,"vw":6.193005},{"c":5.73,"h":5.82,"l":5.565,"n":59369,"o":5.59,"t":"2026-04-14T04:00:00Z","v":36854920,"vw":5.686896},{"c":5.8,"h":5.905,"l":5.62,"n":47417,"o":5.645,"t":"2026-04-15T04:00:00Z","v":34537093,"vw":5.766575},{"c":5.79,"h":6.045,"l":5.67,"n":52321,"o":5.78,"t":"2026-04-16T04:00:00Z","v":40757358,"vw":5.843183},{"c":5.64,"h":5.66,"l":5.41,"n":74313,"o":5.49,"t":"2026-04-17T04:00:00Z","v":51372410,"vw":5.534543},{"c":5.79,"h":5.98,"l":5.72,"n":50994,"o":5.77,"t":"2026-04-20T04:00:00Z","v":37818378,"vw":5.842258},{"c":5.97,"h":6.2,"l":5.74,"n":66254,"o":5.755,"t":"2026-04-21T04:00:00Z","v":49621638,"vw":5.933252},{"c":5.84,"h":5.98,"l":5.6899,"n":43333,"o":5.71,"t":"2026-04-22T04:00:00Z","v":29922413,"vw":5.842616},{"c":5.83,"h":6.4,"l":5.8,"n":79451,"o":5.915,"t":"2026-04-23T04:00:00Z","v":75516718,"vw":6.005947},{"c":5.94,"h":5.99,"l":5.67,"n":48600,"o":5.78,"t":"2026-04-24T04:00:00Z","v":47480801,"vw":5.829565},{"c":5.59,"h":5.89,"l":5.55,"n":40065,"o":5.87,"t":"2026-04-27T04:00:00Z","v":33749193,"vw":5.708496},{"c":5.36,"h":5.8,"l":5.35,"n":61689,"o":5.77,"t":"2026-04-28T04:00:00Z","v":54428426,"vw":5.593452},{"c":5.62,"h":5.73,"l":5.34,"n":64316,"o":5.42,"t":"2026-04-29T04:00:00Z","v":39548893,"vw":5.54605},{"c":5.29,"h":5.6468,"l":5.26,"n":60250,"o":5.5,"t":"2026-04-30T04:00:00Z","v":41802476,"vw":5.382232},{"c":5.36,"h":5.37,"l":5.14,"n":44931,"o":5.18,"t":"2026-05-01T04:00:00Z","v":29977626,"vw":5.249371},{"c":5.48,"h":5.7,"l":5.11,"n":67578,"o":5.355,"t":"2026-05-04T04:00:00Z","v":61584526,"vw":5.413948},{"c":5.47,"h":5.53,"l":5.23,"n":36536,"o":5.29,"t":"2026-05-05T04:00:00Z","v":29086396,"vw":5.35642},{"c":5.24,"h":5.3199,"l":5.15,"n":46380,"o":5.195,"t":"2026-05-06T04:00:00Z","v":36341085,"vw":5.221096},{"c":5.18,"h":5.3299,"l":5.13,"n":43233,"o":5.17,"t":"2026-05-07T04:00:00Z","v":55376955,"vw":5.209192},{"c":5.22,"h":5.26,"l":5.05,"n":31196,"o":5.12,"t":"2026-05-08T04:00:00Z","v":45157232,"vw":5.188537},{"c":5.37,"h":5.41,"l":5.15,"n":32630,"o":5.23,"t":"2026-05-11T04:00:00Z","v":31562887,"vw":5.280116},{"c":5.15,"h":5.54,"l":5.08,"n":56926,"o":5.47,"t":"2026-05-12T04:00:00Z","v":37029289,"vw":5.344501},{"c":5.31,"h":5.365,"l":5.11,"n":38973,"o":5.16,"t":"2026-05-13T04:00:00Z","v":38601405,"vw":5.225077},{"c":5.09,"h":5.38,"l":5.01,"n":39435,"o":5.26,"t":"2026-05-14T04:00:00Z","v":32415410,"vw":5.175521},{"c":5.16,"h":5.42,"l":5.08,"n":56043,"o":5.4,"t":"2026-05-15T04:00:00Z","v":67821100,"vw":5.229392},{"c":4.94,"h":5.155,"l":4.92,"n":65445,"o":5.01,"t":"2026-05-18T04:00:00Z","v":58706709,"vw":5.030356},{"c":5.03,"h":5.1,"l":4.91,"n":48485,"o":5.03,"t":"2026-05-19T04:00:00Z","v":66206023,"vw":5.007584},{"c":4.83,"h":5.03,"l":4.82,"n":41949,"o":4.97,"t":"2026-05-20T04:00:00Z","v":42216533,"vw":4.892435},{"c":4.54,"h":4.95,"l":4.49,"n":51205,"o":4.91,"t":"2026-05-21T04:00:00Z","v":54438673,"vw":4.669874},{"c":4.61,"h":4.67,"l":4.5,"n":36778,"o":4.59,"t":"2026-05-22T04:00:00Z","v":73051335,"vw":4.568259},{"c":4.29,"h":4.38,"l":4.25,"n":43410,"o":4.37,"t":"2026-05-26T04:00:00Z","v":46492565,"vw":4.305114},{"c":4.12,"h":4.36,"l":4.12,"n":31478,"o":4.26,"t":"2026-05-27T04:00:00Z","v":31592530,"vw":4.251365},{"c":3.96,"h":4.19,"l":3.94,"n":32766,"o":4.17,"t":"2026-05-28T04:00:00Z","v":43595754,"vw":4.034465},{"c":3.83,"h":3.93,"l":3.735,"n":37571,"o":3.88,"t":"2026-05-29T04:00:00Z","v":41321718,"vw":3.815288},{"c":4.02,"h":4.03,"l":3.8112,"n":35309,"o":3.92,"t":"2026-06-01T04:00:00Z","v":33946203,"vw":3.926287},{"c":3.9,"h":4,"l":3.87,"n":25411,"o":3.95,"t":"2026-06-02T04:00:00Z","v":24447184,"vw":3.927056},{"c":3.89,"h":4,"l":3.86,"n":31102,"o":3.955,"t":"2026-06-03T04:00:00Z","v":31143015,"vw":3.934455},{"c":3.63,"h":3.9483,"l":3.61,"n":44305,"o":3.94,"t":"2026-06-04T04:00:00Z","v":41805637,"vw":3.728163},{"c":4.15,"h":4.29,"l":3.68,"n":70284,"o":3.71,"t":"2026-06-05T04:00:00Z","v":78967602,"vw":3.989643},{"c":4.01,"h":4.085,"l":3.86,"n":42250,"o":3.93,"t":"2026-06-08T04:00:00Z","v":40742678,"vw":3.953221},{"c":4.13,"h":4.65,"l":3.81,"n":70879,"o":3.93,"t":"2026-06-09T04:00:00Z","v":87021513,"vw":4.233112},{"c":4.61,"h":4.695,"l":4.2402,"n":70830,"o":4.33,"t":"2026-06-10T04:00:00Z","v":95709484,"vw":4.507437},{"c":4.17,"h":4.78,"l":4.1,"n":58673,"o":4.53,"t":"2026-06-11T04:00:00Z","v":55976991,"vw":4.402799},{"c":3.78,"h":4.15,"l":3.78,"n":35584,"o":4.01,"t":"2026-06-12T04:00:00Z","v":29749458,"vw":3.97259},{"c":3.28,"h":3.46,"l":3.27,"n":25420,"o":3.43,"t":"2026-06-15T04:00:00Z","v":28467986,"vw":3.365007},{"c":3.27,"h":3.32,"l":3.2107,"n":20370,"o":3.27,"t":"2026-06-16T04:00:00Z","v":23463407,"vw":3.262731},{"c":3.55,"h":3.635,"l":3.2,"n":43740,"o":3.23,"t":"2026-06-17T04:00:00Z","v":58737255,"vw":3.392205},{"c":3.3,"h":3.42,"l":3.275,"n":23148,"o":3.31,"t":"2026-06-18T04:00:00Z","v":28871843,"vw":3.345063},{"c":3.28,"h":3.31,"l":3.08,"n":28552,"o":3.17,"t":"2026-06-22T04:00:00Z","v":30783172,"vw":3.226646},{"c":3.63,"h":3.7,"l":3.485,"n":42179,"o":3.61,"t":"2026-06-23T04:00:00Z","v":41913388,"vw":3.586358},{"c":3.58,"h":3.715,"l":3.42,"n":29723,"o":3.58,"t":"2026-06-24T04:00:00Z","v":30914423,"vw":3.572208},{"c":3.47,"h":3.59,"l":3.315,"n":30237,"o":3.32,"t":"2026-06-25T04:00:00Z","v":31611602,"vw":3.484621},{"c":3.5,"h":3.77,"l":3.43,"n":32968,"o":3.69,"t":"2026-06-26T04:00:00Z","v":45232580,"vw":3.528346},{"c":3.24,"h":3.505,"l":3.22,"n":31821,"o":3.35,"t":"2026-06-29T04:00:00Z","v":37548901,"vw":3.307439},{"c":3.09,"h":3.27,"l":3.06,"n":19694,"o":3.24,"t":"2026-06-30T04:00:00Z","v":24028582,"vw":3.151662},{"c":62.48,"h":64.46,"l":61.5,"n":10642,"o":63.11,"t":"2026-07-01T04:00:00Z","v":1021924,"vw":62.939559},{"c":61.96,"h":64.59,"l":59.9321,"n":15168,"o":61.63,"t":"2026-07-02T04:00:00Z","v":1235063,"vw":62.291322},{"c":58.33,"h":59.64,"l":57.9348,"n":10475,"o":59.32,"t":"2026-07-06T04:00:00Z","v":894095,"vw":58.831881},{"c":59.62,"h":60.89,"l":57.56,"n":14853,"o":58.48,"t":"2026-07-07T04:00:00Z","v":1212861,"vw":59.28249},{"c":61.33,"h":65.55,"l":59.6833,"n":19931,"o":62.07,"t":"2026-07-08T04:00:00Z","v":1942698,"vw":62.494311},{"c":58.91,"h":61.7,"l":58.82,"n":10385,"o":60.37,"t":"2026-07-09T04:00:00Z","v":1047279,"vw":59.897328},{"c":56.41,"h":61.21,"l":56.0801,"n":15785,"o":58.4,"t":"2026-07-10T04:00:00Z","v":1197454,"vw":57.625304},{"c":59.66,"h":60.72,"l":56.3507,"n":16299,"o":57.69,"t":"2026-07-13T04:00:00Z","v":1542210,"vw":58.658825},{"c":58.13,"h":58.9,"l":56.64,"n":11930,"o":57.96,"t":"2026-07-14T04:00:00Z","v":1265263,"vw":58.029983},{"c":54.75,"h":58.13,"l":54.59,"n":16603,"o":56.77,"t":"2026-07-15T04:00:00Z","v":1713142,"vw":56.34815},{"c":57.4,"h":58.9099,"l":55.13,"n":16237,"o":56.01,"t":"2026-07-16T04:00:00Z","v":1461625,"vw":56.796113},{"c":63.55,"h":65.37,"l":61.09,"n":27739,"o":64.76,"t":"2026-07-17T04:00:00Z","v":2866330,"vw":62.892943},{"c":60.76,"h":62,"l":57.58,"n":18768,"o":58.91,"t":"2026-07-20T04:00:00Z","v":1749736,"vw":59.649874},{"c":57.49,"h":60.24,"l":56.65,"n":17693,"o":58.6,"t":"2026-07-21T04:00:00Z","v":1584925,"vw":57.854036},{"c":58.32,"h":59.42,"l":57.33,"n":15838,"o":58.52,"t":"2026-07-22T04:00:00Z","v":1435986,"vw":58.291421},{"c":63.7,"h":66.82,"l":62.83,"n":26069,"o":64.75,"t":"2026-07-23T04:00:00Z","v":2340825,"vw":64.680647},{"c":62.05,"h":63.81,"l":59.155,"n":15946,"o":62.95,"t":"2026-07-24T04:00:00Z","v":1670170,"vw":61.66723},{"c":61.11,"h":63.88,"l":58.81,"n":16810,"o":58.89,"t":"2026-07-27T04:00:00Z","v":1625459,"vw":61.657495},{"c":60.39,"h":63.255,"l":59.14,"n":14745,"o":61.11,"t":"2026-07-28T04:00:00Z","v":1285826,"vw":60.853392},{"c":67.67,"h":68.335,"l":58.94,"n":26379,"o":62.02,"t":"2026-07-29T04:00:00Z","v":2289918,"vw":63.861859},{"c":59.09,"h":64.14,"l":59.09,"n":20561,"o":62.27,"t":"2026-07-30T04:00:00Z","v":1670642,"vw":61.429196},{"c":55.72,"h":62.37,"l":55.15,"n":27572,"o":57.8,"t":"2026-07-31T04:00:00Z","v":2232827,"vw":57.870783},{"c":54.58,"h":55.02,"l":53.6353,"n":18147,"o":54.44,"t":"2026-08-03T04:00:00Z","v":1399060,"vw":54.349651},{"c":55.38,"h":55.44,"l":52.88,"n":17583,"o":52.97,"t":"2026-08-04T04:00:00Z","v":1492546,"vw":54.074091},{"c":51.9,"h":56.39,"l":51.06,"n":28463,"o":55.72,"t":"2026-08-05T04:00:00Z","v":2043849,"vw":53.03783},{"c":50.13,"h":52.73,"l":49.99,"n":21341,"o":52.3,"t":"2026-08-06T04:00:00Z","v":1698307,"vw":50.745216},{"c":50.55,"h":51.15,"l":50.01,"n":20345,"o":50.6,"t":"2026-08-07T04:00:00Z","v":1700965,"vw":50.556851},{"c":50.4,"h":50.56,"l":49.1486,"n":15433,"o":50.25,"t":"2026-08-10T04:00:00Z","v":1279486,"vw":49.941976},{"c":49.2,"h":50.62,"l":49.2,"n":12408,"o":50.06,"t":"2026-08-11T04:00:00Z","v":1149697,"vw":49.786655},{"c":46.37,"h":48.4585,"l":46.02,"n":22874,"o":48.34,"t":"2026-08-12T04:00:00Z","v":1678265,"vw":47.325826},{"c":46.91,"h":47.42,"l":45.79,"n":14370,"o":46,"t":"2026-08-13T04:00:00Z","v":1240928,"vw":46.791852},{"c":45.83,"h":47.04,"l":45.58,"n":22056,"o":46.21,"t":"2026-08-14T04:00:00Z","v":1688787,"vw":46.156913},{"c":46.46,"h":47.32,"l":45.395,"n":16938,"o":45.69,"t":"2026-08-17T04:00:00Z","v":1732051,"vw":46.257295},{"c":46.97,"h":47.5311,"l":46.49,"n":18341,"o":47.27,"t":"2026-08-18T04:00:00Z","v":1868917,"vw":46.970343},{"c":44.06,"h":46,"l":43.9,"n":21006,"o":45.65,"t":"2026-08-19T04:00:00Z","v":2116862,"vw":45.013645},{"c":44.83,"h":45.72,"l":44.36,"n":16198,"o":45.14,"t":"2026-08-20T04:00:00Z","v":2047534,"vw":45.114983},{"c":43.62,"h":44.12,"l":43.31,"n":14689,"o":43.59,"t":"2026-08-21T04:00:00Z","v":1633380,"vw":43.65204},{"c":43.51,"h":43.8895,"l":42.875,"n":13678,"o":43.05,"t":"2026-08-24T04:00:00Z","v":1440824,"vw":43.391355},{"c":42.08,"h":44.01,"l":42.08,"n":10808,"o":42.94,"t":"2026-08-25T04:00:00Z","v":1103653,"vw":42.699623},{"c":41.69,"h":42.74,"l":41.64,"n":11711,"o":42.3,"t":"2026-08-26T04:00:00Z","v":1208978,"vw":42.08018},{"c":39.66,"h":41.63,"l":39.525,"n":19085,"o":41.5,"t":"2026-08-27T04:00:00Z","v":2414574,"vw":40.438404},{"c":40.83,"h":41.2799,"l":40.2,"n":19922,"o":40.31,"t":"2026-08-28T04:00:00Z","v":2775703,"vw":40.72967},{"c":39.31,"h":41.42,"l":39.21,"n":16102,"o":40.99,"t":"2026-08-31T04:00:00Z","v":1904441,"vw":40.110786},{"c":41.68,"h":42.35,"l":39.79,"n":20614,"o":40.64,"t":"2026-09-01T04:00:00Z","v":2508246,"vw":40.991416},{"c":39.06,"h":41.161,"l":39,"n":16534,"o":40.9,"t":"2026-09-02T04:00:00Z","v":1889069,"vw":39.743428},{"c":37.5,"h":39.045,"l":37.5,"n":21430,"o":38.9,"t":"2026-09-03T04:00:00Z","v":2069203,"vw":38.315224},{"c":37.82,"h":37.9,"l":36.5398,"n":16621,"o":36.8,"t":"2026-09-04T04:00:00Z","v":1806461,"vw":36.98804},{"c":39.19,"h":39.4,"l":37.62,"n":11435,"o":37.67,"t":"2026-09-08T04:00:00Z","v":1317720,"vw":38.61476},{"c":40.06,"h":40.6,"l":39.26,"n":12608,"o":39.75,"t":"2026-09-09T04:00:00Z","v":1465851,"vw":40.000773},{"c":43.09,"h":43.2,"l":41.25,"n":24885,"o":42.19,"t":"2026-09-10T04:00:00Z","v":2684674,"vw":42.323718},{"c":39.155,"h":40.22,"l":38.6601,"n":27304,"o":40.22,"t":"2026-09-11T04:00:00Z","v":3600603,"vw":39.350038},{"c":39.53,"h":41.7,"l":39.26,"n":27032,"o":41.53,"t":"2026-09-14T04:00:00Z","v":3384214,"vw":40.488524},{"c":39.77,"h":40.99,"l":39.22,"n":20886,"o":39.23,"t":"2026-09-15T04:00:00Z","v":2370944,"vw":39.998296},{"c":40.68,"h":42.62,"l":38.75,"n":25347,"o":39.05,"t":"2026-09-16T04:00:00Z","v":5073834,"vw":40.304595},{"c":37.39,"h":38.11,"l":37.19,"n":17977,"o":37.25,"t":"2026-09-17T04:00:00Z","v":3104226,"vw":37.621929},{"c":37.63,"h":38.66,"l":37.53,"n":17043,"o":37.7,"t":"2026-09-18T04:00:00Z","v":2292019,"vw":38.118668},{"c":37.3,"h":37.71,"l":36.37,"n":15187,"o":36.47,"t":"2026-09-21T04:00:00Z","v":1779585,"vw":37.128809},{"c":35.04,"h":36.69,"l":34.9,"n":22873,"o":36.47,"t":"2026-09-22T04:00:00Z","v":2559426,"vw":35.590497},{"c":36.29,"h":36.9,"l":34.96,"n":16328,"o":35.24,"t":"2026-09-23T04:00:00Z","v":2269191,"vw":36.071573},{"c":36.72,"h":38.0046,"l":35.95,"n":15953,"o":36.84,"t":"2026-09-24T04:00:00Z","v":2807898,"vw":36.767902},{"c":35.79,"h":37.4514,"l":35.4849,"n":14296,"o":36.39,"t":"2026-09-25T04:00:00Z","v":2337730,"vw":36.159778},{"c":36.17,"h":37.48,"l":35.26,"n":12980,"o":36.405,"t":"2026-09-28T04:00:00Z","v":1846788,"vw":36.416333},{"c":35.91,"h":36.7,"l":35.37,"n":11143,"o":35.67,"t":"2026-09-29T04:00:00Z","v":2036698,"vw":36.001732},{"c":36.86,"h":36.86,"l":35.175,"n":12819,"o":35.58,"t":"2026-09-30T04:00:00Z","v":1547759,"vw":36.012603},{"c":37.28,"h":38.7493,"l":36.98,"n":14825,"o":37.02,"t":"2026-10-01T04:00:00Z","v":1954353,"vw":37.889842},{"c":36.01,"h":36.98,"l":35.69,"n":15353,"o":36.2,"t":"2026-10-02T04:00:00Z","v":1738288,"vw":36.360975},{"c":35.17,"h":35.65,"l":34.62,"n":16812,"o":35.51,"t":"2026-10-05T04:00:00Z","v":1716054,"vw":35.035146},{"c":33.35,"h":34.7701,"l":33.22,"n":18697,"o":34.22,"t":"2026-10-06T04:00:00Z","v":2593264,"vw":34.04111},{"c":33.85,"h":35.07,"l":33.6,"n":13407,"o":34.89,"t":"2026-10-07T04:00:00Z","v":2565977,"vw":34.394411},{"c":35.06,"h":36.09,"l":34.04,"n":15496,"o":34.16,"t":"2026-10-08T04:00:00Z","v":2259717,"vw":35.109669},{"c":34.02,"h":34.43,"l":33.87,"n":10787,"o":34.39,"t":"2026-10-09T04:00:00Z","v":1988179,"vw":34.070626},{"c":32.91,"h":33.59,"l":32.91,"n":13332,"o":33.39,"t":"2026-10-12T04:00:00Z","v":2168178,"vw":33.247711},{"c":32.84,"h":33.24,"l":32.32,"n":9705,"o":32.9,"t":"2026-10-13T04:00:00Z","v":1432479,"vw":32.73984},{"c":35,"h":35.91,"l":32.5681,"n":21856,"o":33.23,"t":"2026-10-14T04:00:00Z","v":4176503,"vw":34.49434},{"c":34.32,"h":37.0699,"l":33.82,"n":21340,"o":36.3,"t":"2026-10-15T04:00:00Z","v":2674591,"vw":34.997297},{"c":39.59,"h":43.12,"l":32.7,"n":59784,"o":33.24,"t":"2026-10-16T04:00:00Z","v":8069774,"vw":38.814071},{"c":36.8,"h":37.87,"l":35.38,"n":22371,"o":37.36,"t":"2026-10-19T04:00:00Z","v":4030421,"vw":36.697468},{"c":36.3,"h":39.02,"l":35.26,"n":19003,"o":38.13,"t":"2026-10-20T04:00:00Z","v":2614681,"vw":36.708285},{"c":35.55,"h":36.9182,"l":34.88,"n":8040,"o":35.49,"t":"2026-10-21T04:00:00Z","v":1369704,"vw":35.636995}],"volatilityBars":[{"c":32.35,"h":32.75,"l":32.33,"n":178,"o":32.63,"t":"2026-10-14T08:00:00Z","v":26041,"vw":32.51443},{"c":32.4,"h":32.4,"l":32.4,"n":2,"o":32.4,"t":"2026-10-14T08:15:00Z","v":1001,"vw":32.4},{"c":32.3657,"h":32.3657,"l":32.3657,"n":2,"o":32.3657,"t":"2026-10-14T08:30:00Z","v":428,"vw":32.3657},{"c":32.37,"h":32.37,"l":32.37,"n":7,"o":32.37,"t":"2026-10-14T08:45:00Z","v":609,"vw":32.37},{"c":32.35,"h":32.4,"l":32.35,"n":18,"o":32.4,"t":"2026-10-14T09:00:00Z","v":1888,"vw":32.361055},{"c":32.34,"h":32.39,"l":32.34,"n":18,"o":32.37,"t":"2026-10-14T09:30:00Z","v":2108,"vw":32.360183},{"c":32.36,"h":32.37,"l":32.36,"n":3,"o":32.37,"t":"2026-10-14T10:00:00Z","v":351,"vw":32.367143},{"c":32.32,"h":32.36,"l":32.3,"n":26,"o":32.36,"t":"2026-10-14T10:15:00Z","v":3055,"vw":32.329307},{"c":32.48,"h":32.55,"l":32.4,"n":16,"o":32.45,"t":"2026-10-14T10:30:00Z","v":2194,"vw":32.470041},{"c":32.4931,"h":32.61,"l":32.47,"n":8,"o":32.61,"t":"2026-10-14T10:45:00Z","v":1170,"vw":32.545499},{"c":32.529,"h":32.629,"l":32.46,"n":57,"o":32.46,"t":"2026-10-14T11:00:00Z","v":6988,"vw":32.535153},{"c":32.52,"h":32.55,"l":32.46,"n":25,"o":32.5,"t":"2026-10-14T11:15:00Z","v":3314,"vw":32.499221},{"c":32.58,"h":32.58,"l":32.5,"n":34,"o":32.5,"t":"2026-10-14T11:30:00Z","v":12554,"vw":32.535113},{"c":32.5,"h":32.58,"l":32.5,"n":11,"o":32.5,"t":"2026-10-14T11:45:00Z","v":7177,"vw":32.51306},{"c":32.45,"h":32.5,"l":32.41,"n":18,"o":32.5,"t":"2026-10-14T12:00:00Z","v":5698,"vw":32.449994},{"c":32.42,"h":32.45,"l":32.41,"n":27,"o":32.45,"t":"2026-10-14T12:15:00Z","v":1240,"vw":32.424675},{"c":33.27,"h":33.3,"l":32.57,"n":346,"o":32.57,"t":"2026-10-14T12:30:00Z","v":41664,"vw":33.052013},{"c":33.3111,"h":33.3111,"l":32.92,"n":135,"o":33.22,"t":"2026-10-14T12:45:00Z","v":18592,"vw":33.083366},{"c":33.06,"h":33.35,"l":33.03,"n":166,"o":33.2,"t":"2026-10-14T13:00:00Z","v":19220,"vw":33.191451},{"c":33.2,"h":33.24,"l":33.1,"n":62,"o":33.15,"t":"2026-10-14T13:15:00Z","v":4036,"vw":33.190223},{"c":32.98,"h":33.2989,"l":32.85,"n":839,"o":33.23,"t":"2026-10-14T13:30:00Z","v":136681,"vw":33.07507},{"c":33.23,"h":33.27,"l":32.5681,"n":964,"o":32.92,"t":"2026-10-14T13:45:00Z","v":165716,"vw":32.966533},{"c":33.335,"h":33.46,"l":33.14,"n":750,"o":33.27,"t":"2026-10-14T14:00:00Z","v":123689,"vw":33.323493},{"c":33.25,"h":33.41,"l":33.12,"n":641,"o":33.325,"t":"2026-10-14T14:15:00Z","v":112028,"vw":33.249416},{"c":33.265,"h":33.52,"l":33.0418,"n":431,"o":33.22,"t":"2026-10-14T14:30:00Z","v":58015,"vw":33.286118},{"c":33.275,"h":33.648,"l":33.2,"n":550,"o":33.32,"t":"2026-10-14T14:45:00Z","v":93538,"vw":33.425384},{"c":33.68,"h":33.93,"l":33.295,"n":682,"o":33.3,"t":"2026-10-14T15:00:00Z","v":94745,"vw":33.726503},{"c":33.68,"h":33.68,"l":33.4101,"n":267,"o":33.6,"t":"2026-10-14T15:15:00Z","v":50440,"vw":33.531054},{"c":33.98,"h":34.01,"l":33.4548,"n":574,"o":33.63,"t":"2026-10-14T15:30:00Z","v":74755,"vw":33.80546},{"c":34.04,"h":34.15,"l":33.8,"n":469,"o":33.96,"t":"2026-10-14T15:45:00Z","v":86960,"vw":33.954046},{"c":34.62,"h":34.62,"l":33.9733,"n":694,"o":34.05,"t":"2026-10-14T16:00:00Z","v":114560,"vw":34.295781},{"c":34.66,"h":34.79,"l":34.55,"n":782,"o":34.65,"t":"2026-10-14T16:15:00Z","v":110474,"vw":34.70041},{"c":34.295,"h":34.9155,"l":34.28,"n":2653,"o":34.69,"t":"2026-10-14T16:30:00Z","v":1312102,"vw":34.532797},{"c":34.2,"h":34.52,"l":34.194,"n":351,"o":34.3075,"t":"2026-10-14T16:45:00Z","v":55320,"vw":34.351923},{"c":34.67,"h":34.6999,"l":34.22,"n":308,"o":34.235,"t":"2026-10-14T17:00:00Z","v":45863,"vw":34.492413},{"c":35.11,"h":35.19,"l":34.69,"n":879,"o":34.71,"t":"2026-10-14T17:15:00Z","v":153168,"vw":34.942622},{"c":35.118,"h":35.2946,"l":34.97,"n":784,"o":35.13,"t":"2026-10-14T17:30:00Z","v":116079,"vw":35.128966},{"c":35.565,"h":35.65,"l":35.17,"n":598,"o":35.17,"t":"2026-10-14T17:45:00Z","v":74383,"vw":35.429556},{"c":35.3,"h":35.9,"l":35.2712,"n":937,"o":35.5799,"t":"2026-10-14T18:00:00Z","v":118537,"vw":35.651838},{"c":35.43,"h":35.585,"l":35.26,"n":380,"o":35.33,"t":"2026-10-14T18:15:00Z","v":59290,"vw":35.431082},{"c":35.565,"h":35.66,"l":35.41,"n":391,"o":35.45,"t":"2026-10-14T18:30:00Z","v":52545,"vw":35.591143},{"c":35.4637,"h":35.66,"l":35.3,"n":385,"o":35.66,"t":"2026-10-14T18:45:00Z","v":58775,"vw":35.428711},{"c":35.59,"h":35.91,"l":35.49,"n":1117,"o":35.52,"t":"2026-10-14T19:00:00Z","v":178971,"vw":35.710763},{"c":35.43,"h":35.6099,"l":35.17,"n":389,"o":35.56,"t":"2026-10-14T19:15:00Z","v":68583,"vw":35.323171},{"c":35.23,"h":35.535,"l":35.18,"n":558,"o":35.43,"t":"2026-10-14T19:30:00Z","v":64637,"vw":35.351337},{"c":34.95,"h":35.49,"l":34.91,"n":2478,"o":35.27,"t":"2026-10-14T19:45:00Z","v":340867,"vw":35.157167},{"c":35.09,"h":35.1706,"l":34.75,"n":77,"o":35,"t":"2026-10-14T20:00:00Z","v":42686,"vw":34.99344},{"c":35.1999,"h":35.1999,"l":35.01,"n":25,"o":35.01,"t":"2026-10-14T20:15:00Z","v":4246,"vw":35.079933},{"c":35.02,"h":35.1608,"l":35.02,"n":7,"o":35.1608,"t":"2026-10-14T20:30:00Z","v":348,"vw":35.0904},{"c":35.08,"h":35.15,"l":35.08,"n":14,"o":35.12,"t":"2026-10-14T20:45:00Z","v":1250,"vw":35.13392},{"c":35.0063,"h":35.04,"l":35.0003,"n":17,"o":35.04,"t":"2026-10-14T21:00:00Z","v":1112,"vw":35.017209},{"c":35.04,"h":35.04,"l":35.04,"n":6,"o":35.04,"t":"2026-10-14T21:15:00Z","v":380,"vw":35.04},{"c":35.1,"h":35.1,"l":35.05,"n":10,"o":35.05,"t":"2026-10-14T21:30:00Z","v":612,"vw":35.085},{"c":35.08,"h":35.16,"l":35.08,"n":12,"o":35.12,"t":"2026-10-14T21:45:00Z","v":1295,"vw":35.123503},{"c":35.1313,"h":35.1596,"l":35.02,"n":42,"o":35.05,"t":"2026-10-14T22:00:00Z","v":5086,"vw":35.080514},{"c":35.34,"h":35.35,"l":35.16,"n":76,"o":35.16,"t":"2026-10-14T22:15:00Z","v":13346,"vw":35.248644},{"c":35.45,"h":35.55,"l":35.35,"n":42,"o":35.35,"t":"2026-10-14T22:30:00Z","v":4826,"vw":35.462481},{"c":35.39,"h":35.5375,"l":35.39,"n":31,"o":35.5,"t":"2026-10-14T22:45:00Z","v":3060,"vw":35.488139},{"c":35.45,"h":35.45,"l":35.36,"n":13,"o":35.39,"t":"2026-10-14T23:00:00Z","v":2501,"vw":35.371894},{"c":35.4507,"h":35.56,"l":35.44,"n":28,"o":35.5,"t":"2026-10-14T23:15:00Z","v":3091,"vw":35.507899},{"c":35.5885,"h":35.5885,"l":35.4279,"n":19,"o":35.55,"t":"2026-10-14T23:30:00Z","v":2969,"vw":35.505274},{"c":35.5861,"h":35.62,"l":35.5,"n":63,"o":35.55,"t":"2026-10-14T23:45:00Z","v":3025,"vw":35.584467},{"c":36.18,"h":37.3,"l":35.85,"n":576,"o":36.99,"t":"2026-10-15T08:00:00Z","v":64719,"vw":36.328916},{"c":36.28,"h":36.28,"l":36.18,"n":26,"o":36.26,"t":"2026-10-15T08:15:00Z","v":10513,"vw":36.186391},{"c":36.23,"h":36.23,"l":36.11,"n":12,"o":36.16,"t":"2026-10-15T08:30:00Z","v":1147,"vw":36.166477},{"c":35.91,"h":36.07,"l":35.9,"n":31,"o":36.07,"t":"2026-10-15T08:45:00Z","v":1960,"vw":35.980498},{"c":35.7,"h":35.9,"l":35.7,"n":29,"o":35.9,"t":"2026-10-15T09:00:00Z","v":2876,"vw":35.746253},{"c":35.71,"h":35.76,"l":35.71,"n":12,"o":35.75,"t":"2026-10-15T09:15:00Z","v":1608,"vw":35.726877},{"c":35.84,"h":36,"l":35.84,"n":3,"o":36,"t":"2026-10-15T09:30:00Z","v":300,"vw":35.913333},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-15T09:45:00Z","v":278,"vw":35.85},{"c":35.87,"h":35.97,"l":35.87,"n":17,"o":35.97,"t":"2026-10-15T10:00:00Z","v":8821,"vw":35.950694},{"c":35.93,"h":35.94,"l":35.93,"n":6,"o":35.94,"t":"2026-10-15T10:15:00Z","v":319,"vw":35.935},{"c":35.99,"h":35.99,"l":35.9,"n":14,"o":35.9,"t":"2026-10-15T10:30:00Z","v":740,"vw":35.943333},{"c":35.92,"h":35.93,"l":35.89,"n":23,"o":35.91,"t":"2026-10-15T10:45:00Z","v":3227,"vw":35.911199},{"c":35.8883,"h":35.92,"l":35.79,"n":67,"o":35.79,"t":"2026-10-15T11:00:00Z","v":5778,"vw":35.862525},{"c":35.71,"h":35.95,"l":35.71,"n":109,"o":35.84,"t":"2026-10-15T11:15:00Z","v":9295,"vw":35.818862},{"c":35.632,"h":35.75,"l":35.54,"n":26,"o":35.75,"t":"2026-10-15T11:30:00Z","v":1392,"vw":35.61201},{"c":35.8,"h":35.8,"l":35.62,"n":54,"o":35.69,"t":"2026-10-15T11:45:00Z","v":7489,"vw":35.745814},{"c":35.8411,"h":35.97,"l":35.8411,"n":15,"o":35.93,"t":"2026-10-15T12:00:00Z","v":1520,"vw":35.929299},{"c":35.65,"h":35.84,"l":35.63,"n":47,"o":35.84,"t":"2026-10-15T12:15:00Z","v":2721,"vw":35.743214},{"c":35.86,"h":36.18,"l":35.65,"n":259,"o":35.65,"t":"2026-10-15T12:30:00Z","v":32133,"vw":35.934616},{"c":35.94,"h":35.94,"l":35.7,"n":164,"o":35.8,"t":"2026-10-15T12:45:00Z","v":16703,"vw":35.889404},{"c":36.06,"h":36.2,"l":35.91,"n":270,"o":35.91,"t":"2026-10-15T13:00:00Z","v":31976,"vw":36.045465},{"c":36.2705,"h":36.35,"l":36.2,"n":116,"o":36.23,"t":"2026-10-15T13:15:00Z","v":8124,"vw":36.274447},{"c":36.1238,"h":36.7,"l":36.05,"n":2064,"o":36.3,"t":"2026-10-15T13:30:00Z","v":228105,"vw":36.40621},{"c":36.8,"h":37.0699,"l":36.075,"n":1384,"o":36.1,"t":"2026-10-15T13:45:00Z","v":143916,"vw":36.657239},{"c":36,"h":36.9,"l":35.78,"n":1614,"o":36.8218,"t":"2026-10-15T14:00:00Z","v":238786,"vw":36.164691},{"c":36.0901,"h":36.11,"l":35.675,"n":1036,"o":36,"t":"2026-10-15T14:15:00Z","v":106146,"vw":35.891739},{"c":35.22,"h":36.16,"l":35.22,"n":756,"o":36.12,"t":"2026-10-15T14:30:00Z","v":94835,"vw":35.532536},{"c":34.65,"h":35.27,"l":34.62,"n":679,"o":35.255,"t":"2026-10-15T14:45:00Z","v":106014,"vw":35.011234},{"c":34.26,"h":34.68,"l":34.13,"n":1054,"o":34.68,"t":"2026-10-15T15:00:00Z","v":154945,"vw":34.342411},{"c":34.38,"h":34.46,"l":34.063,"n":614,"o":34.2,"t":"2026-10-15T15:15:00Z","v":76033,"vw":34.270849},{"c":34.425,"h":34.5599,"l":34.2,"n":598,"o":34.405,"t":"2026-10-15T15:30:00Z","v":63416,"vw":34.384656},{"c":34.3821,"h":34.56,"l":34.34,"n":457,"o":34.435,"t":"2026-10-15T15:45:00Z","v":52451,"vw":34.412668},{"c":34.6,"h":34.6899,"l":34.2844,"n":500,"o":34.37,"t":"2026-10-15T16:00:00Z","v":74758,"vw":34.543013},{"c":34.715,"h":34.7899,"l":34.6411,"n":352,"o":34.645,"t":"2026-10-15T16:15:00Z","v":29808,"vw":34.724392},{"c":34.63,"h":34.77,"l":34.44,"n":336,"o":34.715,"t":"2026-10-15T16:30:00Z","v":45573,"vw":34.630139},{"c":34.67,"h":34.77,"l":34.55,"n":392,"o":34.55,"t":"2026-10-15T16:45:00Z","v":75782,"vw":34.735461},{"c":34.6981,"h":34.76,"l":34.64,"n":145,"o":34.65,"t":"2026-10-15T17:00:00Z","v":30040,"vw":34.688839},{"c":34.57,"h":34.65,"l":34.45,"n":326,"o":34.64,"t":"2026-10-15T17:15:00Z","v":34483,"vw":34.523832},{"c":34.25,"h":34.58,"l":34.12,"n":550,"o":34.58,"t":"2026-10-15T17:30:00Z","v":81052,"vw":34.275544},{"c":34.18,"h":34.2496,"l":34.0787,"n":510,"o":34.23,"t":"2026-10-15T17:45:00Z","v":68567,"vw":34.155359},{"c":34.63,"h":34.69,"l":34.2,"n":605,"o":34.2,"t":"2026-10-15T18:00:00Z","v":95716,"vw":34.454108},{"c":34.64,"h":34.76,"l":34.64,"n":168,"o":34.655,"t":"2026-10-15T18:15:00Z","v":25020,"vw":34.682573},{"c":34.545,"h":34.6536,"l":34.49,"n":401,"o":34.6536,"t":"2026-10-15T18:30:00Z","v":35877,"vw":34.580754},{"c":34.305,"h":34.555,"l":34.27,"n":276,"o":34.555,"t":"2026-10-15T18:45:00Z","v":38988,"vw":34.350995},{"c":34.001,"h":34.34,"l":34,"n":524,"o":34.271,"t":"2026-10-15T19:00:00Z","v":59243,"vw":34.166941},{"c":34.05,"h":34.0996,"l":33.82,"n":551,"o":34.0268,"t":"2026-10-15T19:15:00Z","v":78544,"vw":33.992285},{"c":34.09,"h":34.149,"l":33.99,"n":388,"o":34.07,"t":"2026-10-15T19:30:00Z","v":44449,"vw":34.07176},{"c":34.4,"h":34.4498,"l":33.97,"n":2471,"o":34.07,"t":"2026-10-15T19:45:00Z","v":323402,"vw":34.275264},{"c":34.32,"h":34.4481,"l":33.851,"n":39,"o":34.32,"t":"2026-10-15T20:00:00Z","v":18856,"vw":34.296429},{"c":34.27,"h":34.32,"l":34.27,"n":16,"o":34.32,"t":"2026-10-15T20:15:00Z","v":2541,"vw":34.288642},{"c":34.35,"h":34.35,"l":34.35,"n":4,"o":34.35,"t":"2026-10-15T20:30:00Z","v":388,"vw":34.35},{"c":34.5703,"h":34.5703,"l":34.36,"n":35,"o":34.36,"t":"2026-10-15T20:45:00Z","v":10332,"vw":34.481052},{"c":34.48,"h":35,"l":34.48,"n":5,"o":35,"t":"2026-10-15T21:00:00Z","v":367,"vw":34.826667},{"c":34.53,"h":34.53,"l":34.53,"n":3,"o":34.53,"t":"2026-10-15T21:45:00Z","v":565,"vw":34.53},{"c":34.47,"h":34.54,"l":34.47,"n":9,"o":34.54,"t":"2026-10-15T22:00:00Z","v":720,"vw":34.506},{"c":34.48,"h":34.48,"l":34.42,"n":14,"o":34.42,"t":"2026-10-15T22:15:00Z","v":3147,"vw":34.467471},{"c":34.6,"h":34.6753,"l":34.6,"n":4,"o":34.6753,"t":"2026-10-15T22:30:00Z","v":216,"vw":34.635352},{"c":34.66,"h":34.6789,"l":34.6,"n":10,"o":34.6,"t":"2026-10-15T22:45:00Z","v":1049,"vw":34.618528},{"c":34.65,"h":34.68,"l":34.62,"n":6,"o":34.68,"t":"2026-10-15T23:00:00Z","v":550,"vw":34.640476},{"c":34.6317,"h":34.66,"l":34.58,"n":14,"o":34.65,"t":"2026-10-15T23:15:00Z","v":3219,"vw":34.627215},{"c":34.76,"h":34.76,"l":34.66,"n":6,"o":34.66,"t":"2026-10-15T23:30:00Z","v":620,"vw":34.731074},{"c":34.8,"h":34.85,"l":34.8,"n":13,"o":34.84,"t":"2026-10-15T23:45:00Z","v":1687,"vw":34.838314},{"c":33.35,"h":34.01,"l":33.35,"n":272,"o":33.7,"t":"2026-10-16T08:00:00Z","v":30890,"vw":33.715978},{"c":33.28,"h":33.37,"l":33.26,"n":19,"o":33.35,"t":"2026-10-16T08:15:00Z","v":1792,"vw":33.31463},{"c":33.29,"h":33.36,"l":33.29,"n":21,"o":33.34,"t":"2026-10-16T08:30:00Z","v":2170,"vw":33.318784},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-16T08:45:00Z","v":100,"vw":33.3},{"c":33.29,"h":33.35,"l":33.29,"n":40,"o":33.3,"t":"2026-10-16T09:00:00Z","v":1900,"vw":33.322014},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-16T09:15:00Z","v":200,"vw":33.27},{"c":33.32,"h":33.32,"l":33.32,"n":4,"o":33.32,"t":"2026-10-16T09:45:00Z","v":180,"vw":33.32},{"c":33.36,"h":33.49,"l":33.36,"n":39,"o":33.4,"t":"2026-10-16T10:00:00Z","v":3958,"vw":33.41358},{"c":33.24,"h":33.33,"l":33.24,"n":24,"o":33.33,"t":"2026-10-16T10:15:00Z","v":2261,"vw":33.268874},{"c":33.35,"h":33.35,"l":33.35,"n":3,"o":33.35,"t":"2026-10-16T10:30:00Z","v":295,"vw":33.35},{"c":33.37,"h":33.37,"l":33.35,"n":12,"o":33.35,"t":"2026-10-16T10:45:00Z","v":996,"vw":33.358611},{"c":33.36,"h":33.46,"l":33.36,"n":78,"o":33.42,"t":"2026-10-16T11:00:00Z","v":7150,"vw":33.413333},{"c":33.5,"h":33.5,"l":33.36,"n":31,"o":33.36,"t":"2026-10-16T11:15:00Z","v":3106,"vw":33.414165},{"c":33.4,"h":33.54,"l":33.38,"n":69,"o":33.48,"t":"2026-10-16T11:30:00Z","v":7931,"vw":33.416699},{"c":33.38,"h":33.44,"l":33.38,"n":44,"o":33.4,"t":"2026-10-16T11:45:00Z","v":4946,"vw":33.393749},{"c":33.4,"h":33.42,"l":33.34,"n":57,"o":33.34,"t":"2026-10-16T12:00:00Z","v":5569,"vw":33.360111},{"c":33.36,"h":33.42,"l":33.35,"n":10,"o":33.42,"t":"2026-10-16T12:15:00Z","v":736,"vw":33.396084},{"c":33.4,"h":33.4,"l":33.35,"n":9,"o":33.35,"t":"2026-10-16T12:30:00Z","v":1494,"vw":33.369883},{"c":33.4099,"h":33.43,"l":33.35,"n":65,"o":33.42,"t":"2026-10-16T12:45:00Z","v":7444,"vw":33.392955},{"c":33.2,"h":33.3,"l":33.16,"n":158,"o":33.3,"t":"2026-10-16T13:00:00Z","v":12343,"vw":33.220255},{"c":33.2,"h":33.31,"l":33.17,"n":58,"o":33.23,"t":"2026-10-16T13:15:00Z","v":5449,"vw":33.254812},{"c":33.38,"h":33.8,"l":33.2,"n":1006,"o":33.24,"t":"2026-10-16T13:30:00Z","v":217463,"vw":33.423066},{"c":33.41,"h":33.5093,"l":33.26,"n":1345,"o":33.38,"t":"2026-10-16T13:45:00Z","v":216275,"vw":33.37547},{"c":33.4705,"h":33.57,"l":33.12,"n":860,"o":33.38,"t":"2026-10-16T14:00:00Z","v":110114,"vw":33.328161},{"c":33.45,"h":33.53,"l":33.2997,"n":377,"o":33.44,"t":"2026-10-16T14:15:00Z","v":53975,"vw":33.389175},{"c":33.04,"h":33.47,"l":32.96,"n":604,"o":33.45,"t":"2026-10-16T14:30:00Z","v":91599,"vw":33.114599},{"c":32.88,"h":33.06,"l":32.7,"n":1060,"o":33.06,"t":"2026-10-16T14:45:00Z","v":119483,"vw":32.849636},{"c":33.647,"h":33.7,"l":32.89,"n":1243,"o":32.89,"t":"2026-10-16T15:00:00Z","v":201397,"vw":33.391621},{"c":34.205,"h":34.3,"l":33.59,"n":925,"o":33.64,"t":"2026-10-16T15:15:00Z","v":184197,"vw":33.963296},{"c":34.5,"h":34.5,"l":34.0364,"n":744,"o":34.1991,"t":"2026-10-16T15:30:00Z","v":133826,"vw":34.164084},{"c":35.08,"h":35.14,"l":34.3,"n":992,"o":34.47,"t":"2026-10-16T15:45:00Z","v":147836,"vw":34.72742},{"c":35.6901,"h":35.9994,"l":35.14,"n":1435,"o":35.15,"t":"2026-10-16T16:00:00Z","v":226811,"vw":35.670635},{"c":35.71,"h":36.21,"l":35.51,"n":916,"o":35.74,"t":"2026-10-16T16:15:00Z","v":121138,"vw":35.817661},{"c":36.5901,"h":36.835,"l":35.7361,"n":1124,"o":35.8,"t":"2026-10-16T16:30:00Z","v":188091,"vw":36.335935},{"c":38.0496,"h":38.28,"l":36.54,"n":2099,"o":36.57,"t":"2026-10-16T16:45:00Z","v":372625,"vw":37.451528},{"c":41.25,"h":41.53,"l":38.07,"n":10271,"o":38.08,"t":"2026-10-16T17:00:00Z","v":1324819,"vw":40.461358},{"c":39.09,"h":43.12,"l":38.89,"n":8789,"o":41.3,"t":"2026-10-16T17:15:00Z","v":1089868,"vw":41.277027},{"c":38.61,"h":39.76,"l":37.951,"n":4023,"o":39.18,"t":"2026-10-16T17:30:00Z","v":526680,"vw":38.893243},{"c":40.72,"h":40.895,"l":38.34,"n":2196,"o":38.7072,"t":"2026-10-16T17:45:00Z","v":307401,"vw":39.882117},{"c":40.6055,"h":41.82,"l":40.5101,"n":2414,"o":40.745,"t":"2026-10-16T18:00:00Z","v":311552,"vw":41.210532},{"c":41.29,"h":41.75,"l":40.5831,"n":1745,"o":40.62,"t":"2026-10-16T18:15:00Z","v":205155,"vw":41.261012},{"c":41.06,"h":41.99,"l":40.48,"n":2327,"o":41.47,"t":"2026-10-16T18:30:00Z","v":272096,"vw":41.122848},{"c":41.57,"h":42.35,"l":40.96,"n":2531,"o":40.96,"t":"2026-10-16T18:45:00Z","v":337984,"vw":41.70695},{"c":40.61,"h":42.5,"l":40.57,"n":1831,"o":41.57,"t":"2026-10-16T19:00:00Z","v":241311,"vw":41.759913},{"c":40.36,"h":41.47,"l":40.292,"n":1540,"o":40.61,"t":"2026-10-16T19:15:00Z","v":194116,"vw":40.727919},{"c":40.89,"h":41.06,"l":39.93,"n":1111,"o":40.26,"t":"2026-10-16T19:30:00Z","v":142173,"vw":40.636879},{"c":39.91,"h":41.01,"l":39.78,"n":4161,"o":40.82,"t":"2026-10-16T19:45:00Z","v":483834,"vw":40.24728},{"c":39.65,"h":40,"l":39.59,"n":120,"o":39.59,"t":"2026-10-16T20:00:00Z","v":75643,"vw":39.733443},{"c":39.77,"h":39.88,"l":39.6086,"n":58,"o":39.65,"t":"2026-10-16T20:15:00Z","v":7480,"vw":39.72026},{"c":39.76,"h":39.8,"l":39.69,"n":33,"o":39.7809,"t":"2026-10-16T20:30:00Z","v":2905,"vw":39.768775},{"c":40,"h":40,"l":39.75,"n":60,"o":39.75,"t":"2026-10-16T20:45:00Z","v":2500,"vw":39.791002},{"c":39.87,"h":39.9835,"l":39.8404,"n":28,"o":39.9835,"t":"2026-10-16T21:00:00Z","v":1525,"vw":39.924537},{"c":39.87,"h":39.87,"l":39.83,"n":17,"o":39.85,"t":"2026-10-16T21:15:00Z","v":1448,"vw":39.857046},{"c":39.8599,"h":39.99,"l":39.8449,"n":14,"o":39.99,"t":"2026-10-16T21:30:00Z","v":1758,"vw":39.909153},{"c":40.1,"h":40.1,"l":39.88,"n":49,"o":39.99,"t":"2026-10-16T21:45:00Z","v":4334,"vw":39.981236},{"c":40.18,"h":40.25,"l":40.095,"n":35,"o":40.11,"t":"2026-10-16T22:00:00Z","v":4649,"vw":40.162911},{"c":40.19,"h":40.3457,"l":40.19,"n":8,"o":40.3457,"t":"2026-10-16T22:15:00Z","v":1686,"vw":40.274556},{"c":40.17,"h":40.2626,"l":40.1,"n":38,"o":40.2626,"t":"2026-10-16T22:30:00Z","v":5022,"vw":40.17836},{"c":40.2337,"h":40.38,"l":40.15,"n":37,"o":40.1655,"t":"2026-10-16T22:45:00Z","v":8038,"vw":40.250563},{"c":40.24,"h":40.4772,"l":40.24,"n":11,"o":40.4772,"t":"2026-10-16T23:00:00Z","v":2131,"vw":40.337929},{"c":40.36,"h":40.4,"l":40.319,"n":40,"o":40.33,"t":"2026-10-16T23:15:00Z","v":3875,"vw":40.36855},{"c":40.3527,"h":40.4761,"l":40.33,"n":38,"o":40.3988,"t":"2026-10-16T23:30:00Z","v":9416,"vw":40.395826},{"c":40.3842,"h":40.4,"l":40.32,"n":25,"o":40.3808,"t":"2026-10-16T23:45:00Z","v":3602,"vw":40.360991},{"c":37.34,"h":37.7,"l":36.6,"n":439,"o":37.67,"t":"2026-10-19T08:00:00Z","v":93247,"vw":36.983308},{"c":37.53,"h":37.61,"l":37.53,"n":16,"o":37.6,"t":"2026-10-19T08:15:00Z","v":1204,"vw":37.581054},{"c":37.3,"h":37.52,"l":37.3,"n":5,"o":37.52,"t":"2026-10-19T08:30:00Z","v":296,"vw":37.441812},{"c":37.83,"h":37.83,"l":37.51,"n":21,"o":37.51,"t":"2026-10-19T08:45:00Z","v":2474,"vw":37.711549},{"c":37.86,"h":38.05,"l":37.82,"n":24,"o":37.94,"t":"2026-10-19T09:00:00Z","v":2657,"vw":37.925825},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-19T09:15:00Z","v":340,"vw":37.6},{"c":37.7,"h":37.89,"l":37.7,"n":38,"o":37.85,"t":"2026-10-19T09:30:00Z","v":2937,"vw":37.789286},{"c":37.8,"h":37.8,"l":37.8,"n":71,"o":37.8,"t":"2026-10-19T09:45:00Z","v":50214,"vw":37.8},{"c":37.79,"h":38,"l":37.7,"n":22,"o":37.79,"t":"2026-10-19T10:00:00Z","v":2153,"vw":37.755183},{"c":37.71,"h":37.9,"l":37.71,"n":30,"o":37.9,"t":"2026-10-19T10:15:00Z","v":2219,"vw":37.828724},{"c":37.3,"h":37.86,"l":37.25,"n":48,"o":37.8591,"t":"2026-10-19T10:30:00Z","v":3459,"vw":37.584513},{"c":37.1341,"h":37.28,"l":37.1341,"n":4,"o":37.28,"t":"2026-10-19T10:45:00Z","v":294,"vw":37.192694},{"c":37.99,"h":38,"l":37.2489,"n":366,"o":37.25,"t":"2026-10-19T11:00:00Z","v":229256,"vw":37.786565},{"c":38.01,"h":38.01,"l":37.73,"n":185,"o":37.99,"t":"2026-10-19T11:15:00Z","v":51354,"vw":37.910677},{"c":38.0908,"h":38.31,"l":37.98,"n":179,"o":38.01,"t":"2026-10-19T11:30:00Z","v":103767,"vw":38.254558},{"c":37.961,"h":38.12,"l":37.87,"n":63,"o":38,"t":"2026-10-19T11:45:00Z","v":31147,"vw":38.105116},{"c":37.51,"h":38.3,"l":37.51,"n":213,"o":38.12,"t":"2026-10-19T12:00:00Z","v":105914,"vw":38.22501},{"c":37.62,"h":37.67,"l":37.3507,"n":133,"o":37.5,"t":"2026-10-19T12:15:00Z","v":79218,"vw":37.636466},{"c":37.77,"h":37.7866,"l":37.62,"n":26,"o":37.78,"t":"2026-10-19T12:30:00Z","v":6276,"vw":37.685569},{"c":37.81,"h":37.88,"l":37.71,"n":44,"o":37.74,"t":"2026-10-19T12:45:00Z","v":3152,"vw":37.760181},{"c":37.16,"h":37.76,"l":37.16,"n":125,"o":37.76,"t":"2026-10-19T13:00:00Z","v":46628,"vw":37.60873},{"c":37.34,"h":37.52,"l":37.16,"n":94,"o":37.35,"t":"2026-10-19T13:15:00Z","v":11954,"vw":37.347462},{"c":36.69,"h":37.44,"l":36.43,"n":2719,"o":37.36,"t":"2026-10-19T13:30:00Z","v":645732,"vw":36.89568},{"c":36.9833,"h":37.33,"l":36.55,"n":1504,"o":36.655,"t":"2026-10-19T13:45:00Z","v":210623,"vw":36.880557},{"c":35.86,"h":37.3773,"l":35.83,"n":2760,"o":36.96,"t":"2026-10-19T14:00:00Z","v":503781,"vw":36.634961},{"c":35.82,"h":35.8358,"l":35.38,"n":1331,"o":35.8,"t":"2026-10-19T14:15:00Z","v":186678,"vw":35.621069},{"c":36.13,"h":36.3371,"l":35.6,"n":711,"o":35.74,"t":"2026-10-19T14:30:00Z","v":111102,"vw":35.985129},{"c":36.17,"h":36.35,"l":35.9,"n":563,"o":36.075,"t":"2026-10-19T14:45:00Z","v":52169,"vw":36.151787},{"c":36.14,"h":36.38,"l":35.95,"n":505,"o":36.2,"t":"2026-10-19T15:00:00Z","v":69202,"vw":36.167378},{"c":35.81,"h":36.1,"l":35.67,"n":504,"o":36.0907,"t":"2026-10-19T15:15:00Z","v":91411,"vw":35.949445},{"c":36.0457,"h":36.19,"l":35.7888,"n":469,"o":35.7888,"t":"2026-10-19T15:30:00Z","v":53390,"vw":36.07644},{"c":36.1,"h":36.18,"l":35.8501,"n":281,"o":36.15,"t":"2026-10-19T15:45:00Z","v":22036,"vw":36.057022},{"c":36.2,"h":36.7799,"l":36.12,"n":410,"o":36.1855,"t":"2026-10-19T16:00:00Z","v":45709,"vw":36.388444},{"c":36.529,"h":36.87,"l":36.08,"n":343,"o":36.22,"t":"2026-10-19T16:15:00Z","v":55404,"vw":36.560002},{"c":36.74,"h":36.99,"l":36.52,"n":296,"o":36.52,"t":"2026-10-19T16:30:00Z","v":46258,"vw":36.737461},{"c":37.12,"h":37.13,"l":36.79,"n":329,"o":36.81,"t":"2026-10-19T16:45:00Z","v":47623,"vw":36.983172},{"c":37.39,"h":37.62,"l":37.1,"n":411,"o":37.18,"t":"2026-10-19T17:00:00Z","v":62335,"vw":37.385623},{"c":37.52,"h":37.7,"l":37.2305,"n":571,"o":37.3725,"t":"2026-10-19T17:15:00Z","v":77900,"vw":37.467252},{"c":37.44,"h":37.66,"l":37.19,"n":328,"o":37.52,"t":"2026-10-19T17:30:00Z","v":46200,"vw":37.447942},{"c":37.41,"h":37.87,"l":37.4,"n":653,"o":37.51,"t":"2026-10-19T17:45:00Z","v":108284,"vw":37.701233},{"c":37.13,"h":37.68,"l":36.985,"n":393,"o":37.44,"t":"2026-10-19T18:00:00Z","v":60257,"vw":37.298213},{"c":37.11,"h":37.3,"l":36.9,"n":429,"o":37.11,"t":"2026-10-19T18:15:00Z","v":62189,"vw":37.116297},{"c":36.95,"h":37.3,"l":36.92,"n":225,"o":37.155,"t":"2026-10-19T18:30:00Z","v":35442,"vw":37.077489},{"c":36.88,"h":37.11,"l":36.747,"n":280,"o":36.925,"t":"2026-10-19T18:45:00Z","v":34952,"vw":36.91746},{"c":36.415,"h":36.88,"l":36.38,"n":480,"o":36.86,"t":"2026-10-19T19:00:00Z","v":80733,"vw":36.654368},{"c":36.31,"h":36.625,"l":36.145,"n":539,"o":36.44,"t":"2026-10-19T19:15:00Z","v":66760,"vw":36.326414},{"c":36.535,"h":36.58,"l":36.195,"n":615,"o":36.28,"t":"2026-10-19T19:30:00Z","v":91833,"vw":36.366883},{"c":36.84,"h":37.09,"l":36.5201,"n":1851,"o":36.59,"t":"2026-10-19T19:45:00Z","v":278581,"vw":36.887498},{"c":36.97,"h":36.97,"l":36.8,"n":34,"o":36.8,"t":"2026-10-19T20:00:00Z","v":8288,"vw":36.830004},{"c":37.0005,"h":37.04,"l":36.9418,"n":32,"o":37,"t":"2026-10-19T20:15:00Z","v":5786,"vw":36.995344},{"c":37,"h":37.02,"l":37,"n":13,"o":37.01,"t":"2026-10-19T20:30:00Z","v":946,"vw":37.008689},{"c":37.09,"h":37.09,"l":37.02,"n":10,"o":37.02,"t":"2026-10-19T21:00:00Z","v":1625,"vw":37.065914},{"c":37.04,"h":37.1,"l":37.04,"n":12,"o":37.1,"t":"2026-10-19T21:15:00Z","v":5531,"vw":37.093306},{"c":37.1,"h":37.1,"l":37.05,"n":73,"o":37.1,"t":"2026-10-19T21:30:00Z","v":6831,"vw":37.097012},{"c":37.09,"h":37.09,"l":37.09,"n":4,"o":37.09,"t":"2026-10-19T21:45:00Z","v":300,"vw":37.09},{"c":37.0109,"h":37.12,"l":37.01,"n":53,"o":37.12,"t":"2026-10-19T22:00:00Z","v":4848,"vw":37.017723},{"c":36.94,"h":37.01,"l":36.94,"n":25,"o":37.01,"t":"2026-10-19T22:15:00Z","v":2571,"vw":36.99278},{"c":37.06,"h":37.06,"l":36.98,"n":6,"o":36.98,"t":"2026-10-19T22:30:00Z","v":1781,"vw":36.999304},{"c":37.06,"h":37.06,"l":36.99,"n":10,"o":37.02,"t":"2026-10-19T22:45:00Z","v":1060,"vw":37.030798},{"c":37,"h":37.03,"l":36.95,"n":14,"o":37.02,"t":"2026-10-19T23:00:00Z","v":1921,"vw":36.999412},{"c":37.05,"h":37.06,"l":37,"n":10,"o":37,"t":"2026-10-19T23:15:00Z","v":1679,"vw":37.01125},{"c":37.11,"h":37.11,"l":37.11,"n":3,"o":37.11,"t":"2026-10-19T23:30:00Z","v":913,"vw":37.11},{"c":37.04,"h":37.04,"l":37,"n":18,"o":37.04,"t":"2026-10-19T23:45:00Z","v":1730,"vw":37.028753},{"c":37.71,"h":38.2,"l":37.44,"n":517,"o":37.98,"t":"2026-10-20T08:00:00Z","v":58509,"vw":37.875025},{"c":37.51,"h":37.69,"l":37.4052,"n":160,"o":37.69,"t":"2026-10-20T08:15:00Z","v":23477,"vw":37.515171},{"c":37.3774,"h":37.5,"l":37.3774,"n":7,"o":37.5,"t":"2026-10-20T08:30:00Z","v":3575,"vw":37.496409},{"c":37.94,"h":38,"l":37.91,"n":17,"o":37.91,"t":"2026-10-20T08:45:00Z","v":1384,"vw":37.958813},{"c":38.5,"h":38.5,"l":38.15,"n":17,"o":38.15,"t":"2026-10-20T09:00:00Z","v":1922,"vw":38.334709},{"c":38.14,"h":38.52,"l":38.14,"n":55,"o":38.48,"t":"2026-10-20T09:15:00Z","v":14894,"vw":38.464941},{"c":38.34,"h":38.34,"l":38.03,"n":17,"o":38.05,"t":"2026-10-20T09:30:00Z","v":3238,"vw":38.224388},{"c":38.12,"h":38.4724,"l":38.1,"n":88,"o":38.35,"t":"2026-10-20T09:45:00Z","v":17811,"vw":38.267832},{"c":38.11,"h":38.14,"l":38.11,"n":4,"o":38.14,"t":"2026-10-20T10:00:00Z","v":397,"vw":38.118571},{"c":38.13,"h":38.13,"l":38.13,"n":7,"o":38.13,"t":"2026-10-20T10:15:00Z","v":404,"vw":38.13},{"c":38.11,"h":38.12,"l":38.11,"n":9,"o":38.12,"t":"2026-10-20T10:30:00Z","v":2000,"vw":38.112131},{"c":38.12,"h":38.37,"l":38.12,"n":17,"o":38.37,"t":"2026-10-20T10:45:00Z","v":1372,"vw":38.199891},{"c":38.2022,"h":38.37,"l":38.13,"n":91,"o":38.2045,"t":"2026-10-20T11:00:00Z","v":16407,"vw":38.293435},{"c":38.2,"h":38.231,"l":38.14,"n":41,"o":38.2,"t":"2026-10-20T11:15:00Z","v":3547,"vw":38.193688},{"c":38.1,"h":38.32,"l":38.1,"n":66,"o":38.24,"t":"2026-10-20T11:30:00Z","v":7792,"vw":38.177787},{"c":38.2876,"h":38.51,"l":38.28,"n":100,"o":38.28,"t":"2026-10-20T11:45:00Z","v":11462,"vw":38.435921},{"c":38.71,"h":38.75,"l":38.3,"n":97,"o":38.3,"t":"2026-10-20T12:00:00Z","v":7463,"vw":38.606223},{"c":39.1,"h":39.14,"l":38.51,"n":151,"o":38.7008,"t":"2026-10-20T12:15:00Z","v":15934,"vw":38.681825},{"c":38.65,"h":39.17,"l":38.65,"n":122,"o":39.1319,"t":"2026-10-20T12:30:00Z","v":12736,"vw":38.799416},{"c":38.4768,"h":38.61,"l":38.1631,"n":90,"o":38.61,"t":"2026-10-20T12:45:00Z","v":12360,"vw":38.502867},{"c":38.23,"h":38.42,"l":38.15,"n":89,"o":38.42,"t":"2026-10-20T13:00:00Z","v":12307,"vw":38.217138},{"c":38.21,"h":38.29,"l":38.18,"n":71,"o":38.23,"t":"2026-10-20T13:15:00Z","v":5373,"vw":38.228739},{"c":38.7624,"h":38.87,"l":37.941,"n":1637,"o":38.13,"t":"2026-10-20T13:30:00Z","v":236973,"vw":38.308801},{"c":37.51,"h":39.02,"l":37.48,"n":1804,"o":38.86,"t":"2026-10-20T13:45:00Z","v":240984,"vw":38.037798},{"c":37.4065,"h":37.7221,"l":37.23,"n":882,"o":37.59,"t":"2026-10-20T14:00:00Z","v":168072,"vw":37.486371},{"c":36.33,"h":37.3758,"l":36.255,"n":863,"o":37.3617,"t":"2026-10-20T14:15:00Z","v":138506,"vw":36.77215},{"c":36,"h":36.61,"l":35.98,"n":2963,"o":36.335,"t":"2026-10-20T14:30:00Z","v":346504,"vw":36.385522},{"c":36.02,"h":36.125,"l":35.761,"n":819,"o":35.99,"t":"2026-10-20T14:45:00Z","v":130811,"vw":35.972253},{"c":36.61,"h":37.03,"l":35.875,"n":780,"o":36.015,"t":"2026-10-20T15:00:00Z","v":154417,"vw":36.446399},{"c":36.505,"h":36.6999,"l":36.3101,"n":281,"o":36.6299,"t":"2026-10-20T15:15:00Z","v":64088,"vw":36.482302},{"c":36.41,"h":36.8,"l":36.285,"n":433,"o":36.5,"t":"2026-10-20T15:30:00Z","v":51487,"vw":36.646159},{"c":35.927,"h":36.59,"l":35.91,"n":216,"o":36.481,"t":"2026-10-20T15:45:00Z","v":30256,"vw":36.141169},{"c":36.17,"h":36.27,"l":35.88,"n":186,"o":35.88,"t":"2026-10-20T16:00:00Z","v":24211,"vw":36.09613},{"c":36.06,"h":36.4387,"l":36,"n":226,"o":36.12,"t":"2026-10-20T16:15:00Z","v":29946,"vw":36.182698},{"c":35.945,"h":36.095,"l":35.7701,"n":298,"o":36.02,"t":"2026-10-20T16:30:00Z","v":46693,"vw":35.858296},{"c":36.15,"h":36.285,"l":35.65,"n":341,"o":35.88,"t":"2026-10-20T16:45:00Z","v":42167,"vw":35.908078},{"c":36.07,"h":36.4,"l":35.99,"n":181,"o":36.06,"t":"2026-10-20T17:00:00Z","v":29526,"vw":36.149352},{"c":35.83,"h":36.06,"l":35.79,"n":193,"o":36.06,"t":"2026-10-20T17:15:00Z","v":33945,"vw":35.890156},{"c":35.7254,"h":35.91,"l":35.65,"n":220,"o":35.82,"t":"2026-10-20T17:30:00Z","v":27645,"vw":35.746986},{"c":35.4292,"h":35.7,"l":35.37,"n":424,"o":35.7,"t":"2026-10-20T17:45:00Z","v":53622,"vw":35.473401},{"c":35.43,"h":35.51,"l":35.321,"n":294,"o":35.46,"t":"2026-10-20T18:00:00Z","v":42853,"vw":35.408906},{"c":35.4737,"h":35.54,"l":35.26,"n":440,"o":35.41,"t":"2026-10-20T18:15:00Z","v":61345,"vw":35.381662},{"c":36.085,"h":36.0899,"l":35.43,"n":399,"o":35.44,"t":"2026-10-20T18:30:00Z","v":36546,"vw":35.777835},{"c":36.03,"h":36.075,"l":35.75,"n":361,"o":36.075,"t":"2026-10-20T18:45:00Z","v":57532,"vw":35.917395},{"c":36.04,"h":36.0999,"l":35.9,"n":224,"o":36.06,"t":"2026-10-20T19:00:00Z","v":24883,"vw":35.996389},{"c":36.425,"h":36.5,"l":36.0793,"n":592,"o":36.14,"t":"2026-10-20T19:15:00Z","v":105355,"vw":36.290276},{"c":36.56,"h":36.69,"l":36.41,"n":399,"o":36.49,"t":"2026-10-20T19:30:00Z","v":53008,"vw":36.547024},{"c":36.31,"h":36.73,"l":36.3,"n":862,"o":36.52,"t":"2026-10-20T19:45:00Z","v":92865,"vw":36.483947},{"c":35.99,"h":36.31,"l":35.99,"n":69,"o":36.3,"t":"2026-10-20T20:00:00Z","v":7361,"vw":36.278298},{"c":36.03,"h":36.04,"l":36,"n":14,"o":36.02,"t":"2026-10-20T20:15:00Z","v":2835,"vw":36.008811},{"c":36,"h":36,"l":35.86,"n":23,"o":36,"t":"2026-10-20T20:30:00Z","v":3772,"vw":35.985401},{"c":35.52,"h":35.94,"l":35.5032,"n":55,"o":35.94,"t":"2026-10-20T20:45:00Z","v":6759,"vw":35.68527},{"c":35.58,"h":35.58,"l":35.52,"n":26,"o":35.52,"t":"2026-10-20T21:00:00Z","v":2149,"vw":35.561373},{"c":35.76,"h":35.76,"l":35.56,"n":17,"o":35.56,"t":"2026-10-20T21:15:00Z","v":10438,"vw":35.598678},{"c":35.5948,"h":35.8,"l":35.5948,"n":7,"o":35.8,"t":"2026-10-20T21:30:00Z","v":583,"vw":35.699273},{"c":35.7,"h":35.7828,"l":35.7,"n":3,"o":35.7,"t":"2026-10-20T21:45:00Z","v":400,"vw":35.7207},{"c":35.55,"h":35.5969,"l":35.503,"n":45,"o":35.58,"t":"2026-10-20T22:00:00Z","v":2905,"vw":35.547286},{"c":35.42,"h":35.55,"l":35.4,"n":8,"o":35.55,"t":"2026-10-20T22:15:00Z","v":903,"vw":35.470186},{"c":35.55,"h":35.56,"l":35.4,"n":17,"o":35.4,"t":"2026-10-20T22:30:00Z","v":2857,"vw":35.457886},{"c":35.61,"h":35.78,"l":35.61,"n":5,"o":35.78,"t":"2026-10-20T22:45:00Z","v":369,"vw":35.682857},{"c":35.66,"h":35.75,"l":35.66,"n":5,"o":35.75,"t":"2026-10-20T23:00:00Z","v":430,"vw":35.699813},{"c":35.78,"h":35.78,"l":35.66,"n":7,"o":35.66,"t":"2026-10-20T23:15:00Z","v":610,"vw":35.753333},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-20T23:30:00Z","v":150,"vw":35.8},{"c":35.78,"h":35.78,"l":35.66,"n":10,"o":35.78,"t":"2026-10-20T23:45:00Z","v":1148,"vw":35.72},{"c":35.71,"h":36.06,"l":35.6,"n":91,"o":35.6,"t":"2026-10-21T08:00:00Z","v":6295,"vw":35.878187},{"c":35.66,"h":35.7,"l":35.66,"n":23,"o":35.7,"t":"2026-10-21T08:15:00Z","v":2540,"vw":35.67387},{"c":35.96,"h":36.12,"l":35.7,"n":57,"o":35.7,"t":"2026-10-21T08:30:00Z","v":9251,"vw":36.008064},{"c":36.42,"h":36.42,"l":35.97,"n":35,"o":36.01,"t":"2026-10-21T08:45:00Z","v":5569,"vw":36.098389},{"c":36.0755,"h":36.0755,"l":36,"n":7,"o":36,"t":"2026-10-21T09:00:00Z","v":609,"vw":36.020891},{"c":36,"h":36,"l":36,"n":5,"o":36,"t":"2026-10-21T09:15:00Z","v":333,"vw":36},{"c":35.9,"h":36.0193,"l":35.8,"n":34,"o":35.9,"t":"2026-10-21T09:30:00Z","v":4313,"vw":35.848219},{"c":36.09,"h":36.09,"l":35.96,"n":2,"o":35.96,"t":"2026-10-21T09:45:00Z","v":1822,"vw":35.972986},{"c":36.1883,"h":36.1883,"l":36,"n":7,"o":36,"t":"2026-10-21T10:00:00Z","v":1046,"vw":36.097881},{"c":36.0427,"h":36.2,"l":36.04,"n":11,"o":36.19,"t":"2026-10-21T10:15:00Z","v":1045,"vw":36.101201},{"c":35.56,"h":36.01,"l":35.557,"n":63,"o":36.01,"t":"2026-10-21T10:30:00Z","v":9320,"vw":35.737941},{"c":35.6,"h":35.79,"l":35.57,"n":14,"o":35.59,"t":"2026-10-21T10:45:00Z","v":2301,"vw":35.615312},{"c":35.55,"h":35.65,"l":35.5,"n":85,"o":35.55,"t":"2026-10-21T11:00:00Z","v":7272,"vw":35.549236},{"c":35.44,"h":35.57,"l":35.287,"n":40,"o":35.55,"t":"2026-10-21T11:15:00Z","v":4017,"vw":35.524786},{"c":35.5655,"h":35.643,"l":35.287,"n":25,"o":35.41,"t":"2026-10-21T11:30:00Z","v":8058,"vw":35.429213},{"c":35.5,"h":35.62,"l":35.5,"n":23,"o":35.62,"t":"2026-10-21T11:45:00Z","v":5054,"vw":35.515783},{"c":35.53,"h":35.639,"l":35.5,"n":31,"o":35.6,"t":"2026-10-21T12:00:00Z","v":1965,"vw":35.54979},{"c":35.47,"h":35.6098,"l":35.47,"n":16,"o":35.57,"t":"2026-10-21T12:15:00Z","v":1326,"vw":35.521099},{"c":35.55,"h":35.55,"l":35.5,"n":12,"o":35.5,"t":"2026-10-21T12:30:00Z","v":3602,"vw":35.511788},{"c":35.44,"h":35.6332,"l":35.3669,"n":36,"o":35.6332,"t":"2026-10-21T12:45:00Z","v":2779,"vw":35.476293},{"c":35.4,"h":35.46,"l":35.28,"n":47,"o":35.46,"t":"2026-10-21T13:00:00Z","v":6587,"vw":35.343128},{"c":35.36,"h":35.36,"l":35.28,"n":17,"o":35.28,"t":"2026-10-21T13:15:00Z","v":2503,"vw":35.313369},{"c":36.18,"h":36.215,"l":35.38,"n":810,"o":35.44,"t":"2026-10-21T13:30:00Z","v":129309,"vw":35.725544},{"c":36.26,"h":36.3,"l":35.89,"n":601,"o":36.15,"t":"2026-10-21T13:45:00Z","v":75028,"vw":36.117791},{"c":36.7,"h":36.79,"l":36.16,"n":616,"o":36.3,"t":"2026-10-21T14:00:00Z","v":107540,"vw":36.552792},{"c":36.5108,"h":36.9182,"l":36.41,"n":351,"o":36.7,"t":"2026-10-21T14:15:00Z","v":46335,"vw":36.714768},{"c":35.8402,"h":36.44,"l":35.77,"n":466,"o":36.41,"t":"2026-10-21T14:30:00Z","v":90295,"vw":36.127286},{"c":35.55,"h":35.85,"l":35.475,"n":498,"o":35.8,"t":"2026-10-21T14:45:00Z","v":89009,"vw":35.60188},{"c":35.36,"h":35.6618,"l":35.29,"n":280,"o":35.62,"t":"2026-10-21T15:00:00Z","v":48510,"vw":35.418656},{"c":35.075,"h":35.35,"l":34.88,"n":757,"o":35.34,"t":"2026-10-21T15:15:00Z","v":116384,"vw":35.170585},{"c":35.105,"h":35.1443,"l":34.95,"n":275,"o":35.07,"t":"2026-10-21T15:30:00Z","v":78108,"vw":35.083751},{"c":35.2957,"h":35.36,"l":35.1,"n":265,"o":35.1,"t":"2026-10-21T15:45:00Z","v":136219,"vw":35.247456},{"c":35.255,"h":35.43,"l":35.0957,"n":282,"o":35.35,"t":"2026-10-21T16:00:00Z","v":38274,"vw":35.262617},{"c":35.45,"h":35.505,"l":35.2153,"n":196,"o":35.255,"t":"2026-10-21T16:15:00Z","v":34192,"vw":35.372576},{"c":35.35,"h":35.52,"l":35.03,"n":420,"o":35.42,"t":"2026-10-21T16:30:00Z","v":59627,"vw":35.332222},{"c":35.32,"h":35.5,"l":35.29,"n":81,"o":35.39,"t":"2026-10-21T16:45:00Z","v":10714,"vw":35.397917},{"c":35.5196,"h":35.71,"l":35.32,"n":479,"o":35.32,"t":"2026-10-21T17:00:00Z","v":112951,"vw":35.474579},{"c":35.7994,"h":35.81,"l":35.46,"n":410,"o":35.48,"t":"2026-10-21T17:15:00Z","v":67875,"vw":35.587236},{"c":35.55,"h":35.885,"l":35.47,"n":313,"o":35.755,"t":"2026-10-21T17:30:00Z","v":33832,"vw":35.698324},{"c":35.5021,"h":35.55,"l":35.495,"n":25,"o":35.5,"t":"2026-10-21T17:45:00Z","v":3836,"vw":35.507496}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24683584464672997,"strike":43.987311651495254,"iv":2.073338576466583,"gamma":0.03161420499925879,"theta":-0.23345032146204403,"vega":0.0047128484387273266,"rho":0.000188482127384134,"breakevenPct":24.595861924060785},{"delta":0.15,"premium":0.32573503448614183,"strike":40.72511511933737,"iv":1.6450252335948703,"gamma":0.05266407482674247,"theta":-0.24673116986990667,"vega":0.006257955366786762,"rho":0.0002852405837078306,"breakevenPct":15.629357569900122},{"delta":0.2,"premium":0.4466692809954924,"strike":39.537007988938974,"iv":1.6068761303670398,"gamma":0.06615660034247217,"theta":-0.2957157719028114,"vega":0.007376485577914038,"rho":0.0003897617284230077,"breakevenPct":12.623414586558175},{"delta":0.25,"premium":0.5474458874458875,"strike":38.443722943722946,"iv":1.4707311688311688,"gamma":0.08214025974025975,"theta":-0.30775454545454545,"vega":0.00837878787878788,"rho":0.0004853003120613924,"breakevenPct":9.827781542975863},{"delta":0.3,"premium":0.6966666666666667,"strike":37.833333333333336,"iv":1.4746,"gamma":0.08983333333333333,"theta":-0.3375,"vega":0.009133333333333334,"rho":0.0005769636886536453,"breakevenPct":8.528791254601847},{"delta":0.35,"premium":0.8034123222748815,"strike":37.12085308056872,"iv":1.3706208530805688,"gamma":0.10276635071090047,"theta":-0.33429810426540285,"vega":0.009703317535545023,"rho":0.0006704786267110858,"breakevenPct":6.822597544493431},{"delta":0.4,"premium":0.9356263269639066,"strike":36.57749469214437,"iv":1.319823991507431,"gamma":0.11129108280254778,"theta":-0.3360380042462845,"vega":0.010138004246284502,"rho":0.0007624051769931629,"breakevenPct":5.66451285729092},{"delta":0.45,"premium":1.110756227758007,"strike":36.120106761565836,"iv":1.3171106761565836,"gamma":0.11409555160142348,"theta":-0.3434699288256228,"vega":0.010351957295373665,"rho":0.0008518603551909219,"breakevenPct":4.869466846535393},{"delta":0.5,"premium":1.2979173989455184,"strike":35.6792618629174,"iv":1.311543760984183,"gamma":0.11543391915641477,"theta":-0.3447094903339192,"vega":0.01046414762741652,"rho":0.000940662105303822,"breakevenPct":4.154907067083124},{"delta":0.55,"premium":1.4604785478547857,"strike":35.255775577557756,"iv":1.2693544554455445,"gamma":0.11834224422442245,"theta":-0.331156105610561,"vega":0.010402310231023103,"rho":0.0010307762688732834,"breakevenPct":3.419950159040003},{"delta":0.6,"premium":1.6108792846497766,"strike":34.85842026825633,"iv":1.2081763040238451,"gamma":0.12129642324888226,"theta":-0.30802921013412815,"vega":0.010158420268256333,"rho":0.0011216391480871773,"breakevenPct":2.7243446244197096},{"delta":0.65,"premium":1.7754152823920268,"strike":34.48421926910299,"iv":1.1549146179401995,"gamma":0.12199069767441861,"theta":-0.283187707641196,"vega":0.009774750830564784,"rho":0.0012119108620719575,"breakevenPct":2.133773921810311},{"delta":0.7,"premium":2.0495016611295673,"strike":34.06893687707641,"iv":1.1605624584717609,"gamma":0.1138511627906977,"theta":-0.2670747508305648,"vega":0.00911029900332226,"rho":0.0012961679965658418,"breakevenPct":1.736062199717709},{"delta":0.75,"premium":2.52729374668256,"strike":33.49756416281498,"iv":1.2545068840312406,"gamma":0.09645511571434534,"theta":-0.26449167283806263,"vega":0.008397720085033911,"rho":0.0013692728016267877,"breakevenPct":1.4724703876602807},{"delta":0.8,"premium":3.6741670879624353,"strike":32.27964557030538,"iv":1.5079488996515829,"gamma":0.07401297288700875,"theta":-0.2603280918693673,"vega":0.007257762601989716,"rho":0.0014095502059726797,"breakevenPct":1.2723547572335574},{"delta":0.85,"premium":4.821040429242309,"strike":31.06172697779578,"iv":1.7613909152719247,"gamma":0.05157083005967221,"theta":-0.25616451090067194,"vega":0.006117805118945524,"rho":0.001449827610318572,"breakevenPct":1.0722391268068348},{"delta":0.9,"premium":4.525317989813384,"strike":31.170421473352796,"iv":1.4053825420119728,"gamma":0.04707249754766433,"theta":-0.16197225253991013,"vega":0.00470244460273604,"rho":0.0015685423828235784,"breakevenPct":0.5454310115913801}],"put":[{"delta":0.1,"premium":0.9507727141516293,"strike":22.22386377694683,"iv":6.032354719792243,"gamma":0.012480021602342425,"theta":-0.6776167384668227,"vega":0.004714907185319149,"rho":-0.0002578229556020462,"breakevenPct":40.07934442527288},{"delta":0.15,"premium":0.6039596943993191,"strike":29.26749293788031,"iv":2.756716124918749,"gamma":0.044186333438915835,"theta":-0.3997944657634336,"vega":0.006208354174503815,"rho":-0.0003436902945132483,"breakevenPct":19.26242886059981},{"delta":0.2,"premium":0.3426568265682658,"strike":33.230627306273064,"iv":1.1155568265682658,"gamma":0.09495756457564576,"theta":-0.20355129151291515,"vega":0.0073535055350553505,"rho":-0.000438166059730101,"breakevenPct":7.36330955153413},{"delta":0.25,"premium":0.45538899430740043,"strike":33.697343453510435,"iv":1.1123831119544594,"gamma":0.10842030360531309,"theta":-0.23034117647058824,"vega":0.008355218216318785,"rho":-0.000545643745379835,"breakevenPct":6.366230563253892},{"delta":0.3,"premium":0.5880222841225626,"strike":34.12604456824513,"iv":1.1141688022284124,"gamma":0.11825626740947075,"theta":-0.252666713091922,"vega":0.009126880222841225,"rho":-0.0006536950918390037,"breakevenPct":5.532286022171744},{"delta":0.35,"premium":0.7621169916434539,"strike":34.47423398328691,"iv":1.1704362116991645,"gamma":0.12034540389972144,"theta":-0.2832377437325905,"vega":0.009753621169916434,"rho":-0.0007636330162143748,"breakevenPct":5.041907403664976},{"delta":0.4,"premium":0.9189952153110048,"strike":34.86921850079745,"iv":1.164335725677831,"gamma":0.12596443381180225,"theta":-0.2931059011164274,"vega":0.010169218500797448,"rho":-0.000872245398717213,"breakevenPct":4.371225123340744},{"delta":0.45,"premium":1.0990322580645162,"strike":35.25806451612903,"iv":1.1648806451612903,"gamma":0.12882903225806452,"theta":-0.3000838709677419,"vega":0.010403225806451614,"rho":-0.0009821386057391815,"breakevenPct":3.783065626922017},{"delta":0.5,"premium":1.3066269841269842,"strike":35.6468253968254,"iv":1.174702380952381,"gamma":0.12887777777777779,"theta":-0.3050984126984127,"vega":0.01047063492063492,"rho":-0.0010935633952288116,"breakevenPct":3.2727686173538615},{"delta":0.55,"premium":1.5795142180094794,"strike":36.06516587677725,"iv":1.2132720379146922,"gamma":0.12439763033175354,"theta":-0.3129869668246446,"vega":0.010373933649289098,"rho":-0.0012086362560265185,"breakevenPct":2.8630653996023514},{"delta":0.6,"premium":2.1067775467775465,"strike":36.63825363825364,"iv":1.3828126819126818,"gamma":0.10615155925155925,"theta":-0.34785800415800416,"vega":0.010117047817047819,"rho":-0.001338128795763619,"breakevenPct":2.7339901260035484},{"delta":0.65,"premium":2.406354609929078,"strike":37.10780141843971,"iv":1.3698316312056737,"gamma":0.1025958865248227,"theta":-0.33004042553191487,"vega":0.009727517730496455,"rho":-0.0014548969502128652,"breakevenPct":2.2552276949514556},{"delta":0.7,"premium":2.558836879432624,"strike":37.46241134751773,"iv":1.2676330496453903,"gamma":0.10422709219858156,"theta":-0.2864234042553192,"vega":0.009160141843971632,"rho":-0.0015635175967129201,"breakevenPct":1.6858876852774771},{"delta":0.75,"premium":3.7556709265175727,"strike":38.685303514377,"iv":1.572444408945687,"gamma":0.07715750798722043,"theta":-0.32431725239616616,"vega":0.008388817891373803,"rho":-0.001731873057590478,"breakevenPct":1.6124888728851972},{"delta":0.8,"premium":3.9420036764705864,"strike":39.049632352941174,"iv":1.4370639705882344,"gamma":0.07428750000000003,"theta":-0.26120477941176445,"vega":0.00735955882352941,"rho":-0.0018431549787332577,"breakevenPct":1.1111210985530706},{"delta":0.85,"premium":7.1183967419237275,"strike":42.232336959493324,"iv":2.045335398458355,"gamma":0.042404264451284826,"theta":-0.30048256194242645,"vega":0.00625079502176546,"rho":-0.0021372738055003004,"breakevenPct":1.093343161194402},{"delta":0.9,"premium":9.176496642324985,"strike":44.430820369247044,"iv":2.17145277988568,"gamma":0.030093453345562564,"theta":-0.24010957752128223,"vega":0.004714796406355542,"rho":-0.002356605595327325,"breakevenPct":0.6979200472026696}]},"raw":{"call":[{"delta":0.1,"premium":0.24683584464672997,"strike":43.987311651495254,"iv":2.073338576466583,"gamma":0.03161420499925879,"theta":-0.23345032146204403,"vega":0.0047128484387273266,"rho":0.000188482127384134,"breakevenPct":24.595861924060785},{"delta":0.15,"premium":0.32573503448614183,"strike":40.72511511933737,"iv":1.6450252335948703,"gamma":0.05266407482674247,"theta":-0.24673116986990667,"vega":0.006257955366786762,"rho":0.0002852405837078306,"breakevenPct":15.629357569900122},{"delta":0.2,"premium":0.4466692809954924,"strike":39.537007988938974,"iv":1.6068761303670398,"gamma":0.06615660034247217,"theta":-0.2957157719028114,"vega":0.007376485577914038,"rho":0.0003897617284230077,"breakevenPct":12.623414586558175},{"delta":0.25,"premium":0.5474458874458875,"strike":38.443722943722946,"iv":1.4707311688311688,"gamma":0.08214025974025975,"theta":-0.30775454545454545,"vega":0.00837878787878788,"rho":0.0004853003120613924,"breakevenPct":9.827781542975863},{"delta":0.3,"premium":0.6966666666666667,"strike":37.833333333333336,"iv":1.4746,"gamma":0.08983333333333333,"theta":-0.3375,"vega":0.009133333333333334,"rho":0.0005769636886536453,"breakevenPct":8.528791254601847},{"delta":0.35,"premium":0.8034123222748815,"strike":37.12085308056872,"iv":1.3706208530805688,"gamma":0.10276635071090047,"theta":-0.33429810426540285,"vega":0.009703317535545023,"rho":0.0006704786267110858,"breakevenPct":6.822597544493431},{"delta":0.4,"premium":0.9356263269639066,"strike":36.57749469214437,"iv":1.319823991507431,"gamma":0.11129108280254778,"theta":-0.3360380042462845,"vega":0.010138004246284502,"rho":0.0007624051769931629,"breakevenPct":5.66451285729092},{"delta":0.45,"premium":1.110756227758007,"strike":36.120106761565836,"iv":1.3171106761565836,"gamma":0.11409555160142348,"theta":-0.3434699288256228,"vega":0.010351957295373665,"rho":0.0008518603551909219,"breakevenPct":4.869466846535393},{"delta":0.5,"premium":1.2979173989455184,"strike":35.6792618629174,"iv":1.311543760984183,"gamma":0.11543391915641477,"theta":-0.3447094903339192,"vega":0.01046414762741652,"rho":0.000940662105303822,"breakevenPct":4.154907067083124},{"delta":0.55,"premium":1.4604785478547857,"strike":35.255775577557756,"iv":1.2693544554455445,"gamma":0.11834224422442245,"theta":-0.331156105610561,"vega":0.010402310231023103,"rho":0.0010307762688732834,"breakevenPct":3.419950159040003},{"delta":0.6,"premium":1.6108792846497766,"strike":34.85842026825633,"iv":1.2081763040238451,"gamma":0.12129642324888226,"theta":-0.30802921013412815,"vega":0.010158420268256333,"rho":0.0011216391480871773,"breakevenPct":2.7243446244197096},{"delta":0.65,"premium":1.7754152823920268,"strike":34.48421926910299,"iv":1.1549146179401995,"gamma":0.12199069767441861,"theta":-0.283187707641196,"vega":0.009774750830564784,"rho":0.0012119108620719575,"breakevenPct":2.133773921810311},{"delta":0.7,"premium":2.0495016611295673,"strike":34.06893687707641,"iv":1.1605624584717609,"gamma":0.1138511627906977,"theta":-0.2670747508305648,"vega":0.00911029900332226,"rho":0.0012961679965658418,"breakevenPct":1.736062199717709},{"delta":0.75,"premium":2.52729374668256,"strike":33.49756416281498,"iv":1.2545068840312406,"gamma":0.09645511571434534,"theta":-0.26449167283806263,"vega":0.008397720085033911,"rho":0.0013692728016267877,"breakevenPct":1.4724703876602807},{"delta":0.8,"premium":3.6741670879624353,"strike":32.27964557030538,"iv":1.5079488996515829,"gamma":0.07401297288700875,"theta":-0.2603280918693673,"vega":0.007257762601989716,"rho":0.0014095502059726797,"breakevenPct":1.2723547572335574},{"delta":0.85,"premium":4.821040429242309,"strike":31.06172697779578,"iv":1.7613909152719247,"gamma":0.05157083005967221,"theta":-0.25616451090067194,"vega":0.006117805118945524,"rho":0.001449827610318572,"breakevenPct":1.0722391268068348},{"delta":0.9,"premium":4.525317989813384,"strike":31.170421473352796,"iv":1.4053825420119728,"gamma":0.04707249754766433,"theta":-0.16197225253991013,"vega":0.00470244460273604,"rho":0.0015685423828235784,"breakevenPct":0.5454310115913801}],"put":[{"delta":0.1,"premium":0.9507727141516293,"strike":22.22386377694683,"iv":6.032354719792243,"gamma":0.012480021602342425,"theta":-0.6776167384668227,"vega":0.004714907185319149,"rho":-0.0002578229556020462,"breakevenPct":40.07934442527288},{"delta":0.15,"premium":0.6039596943993191,"strike":29.26749293788031,"iv":2.756716124918749,"gamma":0.044186333438915835,"theta":-0.3997944657634336,"vega":0.006208354174503815,"rho":-0.0003436902945132483,"breakevenPct":19.26242886059981},{"delta":0.2,"premium":0.3426568265682658,"strike":33.230627306273064,"iv":1.1155568265682658,"gamma":0.09495756457564576,"theta":-0.20355129151291515,"vega":0.0073535055350553505,"rho":-0.000438166059730101,"breakevenPct":7.36330955153413},{"delta":0.25,"premium":0.45538899430740043,"strike":33.697343453510435,"iv":1.1123831119544594,"gamma":0.10842030360531309,"theta":-0.23034117647058824,"vega":0.008355218216318785,"rho":-0.000545643745379835,"breakevenPct":6.366230563253892},{"delta":0.3,"premium":0.5880222841225626,"strike":34.12604456824513,"iv":1.1141688022284124,"gamma":0.11825626740947075,"theta":-0.252666713091922,"vega":0.009126880222841225,"rho":-0.0006536950918390037,"breakevenPct":5.532286022171744},{"delta":0.35,"premium":0.7621169916434539,"strike":34.47423398328691,"iv":1.1704362116991645,"gamma":0.12034540389972144,"theta":-0.2832377437325905,"vega":0.009753621169916434,"rho":-0.0007636330162143748,"breakevenPct":5.041907403664976},{"delta":0.4,"premium":0.9189952153110048,"strike":34.86921850079745,"iv":1.164335725677831,"gamma":0.12596443381180225,"theta":-0.2931059011164274,"vega":0.010169218500797448,"rho":-0.000872245398717213,"breakevenPct":4.371225123340744},{"delta":0.45,"premium":1.0990322580645162,"strike":35.25806451612903,"iv":1.1648806451612903,"gamma":0.12882903225806452,"theta":-0.3000838709677419,"vega":0.010403225806451614,"rho":-0.0009821386057391815,"breakevenPct":3.783065626922017},{"delta":0.5,"premium":1.3066269841269842,"strike":35.6468253968254,"iv":1.174702380952381,"gamma":0.12887777777777779,"theta":-0.3050984126984127,"vega":0.01047063492063492,"rho":-0.0010935633952288116,"breakevenPct":3.2727686173538615},{"delta":0.55,"premium":1.5795142180094794,"strike":36.06516587677725,"iv":1.2132720379146922,"gamma":0.12439763033175354,"theta":-0.3129869668246446,"vega":0.010373933649289098,"rho":-0.0012086362560265185,"breakevenPct":2.8630653996023514},{"delta":0.6,"premium":2.1067775467775465,"strike":36.63825363825364,"iv":1.3828126819126818,"gamma":0.10615155925155925,"theta":-0.34785800415800416,"vega":0.010117047817047819,"rho":-0.001338128795763619,"breakevenPct":2.7339901260035484},{"delta":0.65,"premium":2.406354609929078,"strike":37.10780141843971,"iv":1.3698316312056737,"gamma":0.1025958865248227,"theta":-0.33004042553191487,"vega":0.009727517730496455,"rho":-0.0014548969502128652,"breakevenPct":2.2552276949514556},{"delta":0.7,"premium":2.558836879432624,"strike":37.46241134751773,"iv":1.2676330496453903,"gamma":0.10422709219858156,"theta":-0.2864234042553192,"vega":0.009160141843971632,"rho":-0.0015635175967129201,"breakevenPct":1.6858876852774771},{"delta":0.75,"premium":3.7556709265175727,"strike":38.685303514377,"iv":1.572444408945687,"gamma":0.07715750798722043,"theta":-0.32431725239616616,"vega":0.008388817891373803,"rho":-0.001731873057590478,"breakevenPct":1.6124888728851972},{"delta":0.8,"premium":3.9420036764705864,"strike":39.049632352941174,"iv":1.4370639705882344,"gamma":0.07428750000000003,"theta":-0.26120477941176445,"vega":0.00735955882352941,"rho":-0.0018431549787332577,"breakevenPct":1.1111210985530706},{"delta":0.85,"premium":7.1183967419237275,"strike":42.232336959493324,"iv":2.045335398458355,"gamma":0.042404264451284826,"theta":-0.30048256194242645,"vega":0.00625079502176546,"rho":-0.0021372738055003004,"breakevenPct":1.093343161194402},{"delta":0.9,"premium":9.176496642324985,"strike":44.430820369247044,"iv":2.17145277988568,"gamma":0.030093453345562564,"theta":-0.24010957752128223,"vega":0.004714796406355542,"rho":-0.002356605595327325,"breakevenPct":0.6979200472026696}]}},"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"}}