{"symbol":"ALK","url":"https://intraalpha.com/companies/ALK","capturedAt":"2026-10-15T20:32:56.110Z","state":"ready","quote":{"symbol":"ALK","last_price":36.5,"prev_close":35.73,"regular_close":36.5,"change":0.77,"change_pct":2.1551,"regular_change":0.77,"regular_change_pct":2.1551,"extended_change":0,"extended_change_pct":0,"bid":36.3,"ask":36.73,"bid_size":1800,"ask_size":700,"volume":2559560,"vwap":36.258956,"open":36.06,"high":36.69,"low":35.645,"close":36.5,"trade_count":30611,"last_trade_at":"2026-10-15T20:10:00.001093957Z","last_quote_at":"2026-10-15T20:25:19.763218789Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:46.627310489-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ALK","fetched_at":"2026-10-15T20:32:55.659292+00:00","name":"Alaska Air Group Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"Alaska Air Group is an airline holding company based in SeaTac, Washington, United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3987579000,"ebitda":703000000,"pe_ratio":null,"peg_ratio":1.198,"book_value":32.9,"dividend_per_share":null,"dividend_yield":null,"eps":-1.5,"revenue_ttm":14763000000,"gross_profit_ttm":2615000000,"profit_margin":-0.0118,"operating_margin_ttm":-0.0293,"return_on_assets_ttm":-0.0009,"return_on_equity_ttm":-0.046,"quarterly_earnings_growth":-0.683,"quarterly_revenue_growth":0.097,"analyst_target_price":55.25,"analyst_number":4,"beta":1.33,"fifty_two_week_high":60.63,"fifty_two_week_low":33.03,"fifty_day_ma":41.82,"two_hundred_day_ma":44.9,"shares_outstanding":111603000,"forward_pe":7.36,"price_to_sales":0.27,"price_to_book":1.207,"ev_to_revenue":0.636,"ev_to_ebitda":13.68},"bars":[{"c":39,"h":39.23,"l":39,"n":19,"o":39.23,"t":"2026-10-08T08:00:00Z","v":1573,"vw":39.045328},{"c":39.07,"h":39.07,"l":39.07,"n":1,"o":39.07,"t":"2026-10-08T08:20:00Z","v":100,"vw":39.07},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-10-08T09:05:00Z","v":100,"vw":39.02},{"c":39.06,"h":39.08,"l":39.06,"n":3,"o":39.08,"t":"2026-10-08T09:30:00Z","v":1045,"vw":39.077225},{"c":39.06,"h":39.06,"l":39.06,"n":3,"o":39.06,"t":"2026-10-08T09:50:00Z","v":296,"vw":39.06},{"c":39.05,"h":39.05,"l":39.05,"n":9,"o":39.05,"t":"2026-10-08T10:05:00Z","v":739,"vw":39.05},{"c":39.04,"h":39.04,"l":39.04,"n":2,"o":39.04,"t":"2026-10-08T10:20:00Z","v":188,"vw":39.04},{"c":39.01,"h":39.01,"l":39.01,"n":5,"o":39.01,"t":"2026-10-08T10:25:00Z","v":405,"vw":39.01},{"c":39,"h":39,"l":38.8,"n":20,"o":38.85,"t":"2026-10-08T10:35:00Z","v":1687,"vw":38.824194},{"c":38.9,"h":39,"l":38.85,"n":43,"o":39,"t":"2026-10-08T10:40:00Z","v":1514,"vw":38.892071},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-08T10:45:00Z","v":100,"vw":39},{"c":38.79,"h":39.03,"l":38.79,"n":14,"o":38.88,"t":"2026-10-08T11:00:00Z","v":1760,"vw":38.941761},{"c":38.7,"h":38.75,"l":38.7,"n":13,"o":38.75,"t":"2026-10-08T11:05:00Z","v":50277,"vw":38.700108},{"c":38.7,"h":38.72,"l":38.68,"n":22,"o":38.72,"t":"2026-10-08T11:10:00Z","v":15210,"vw":38.691403},{"c":38.7,"h":38.7,"l":38.7,"n":2,"o":38.7,"t":"2026-10-08T11:15:00Z","v":150,"vw":38.7},{"c":38.75,"h":38.75,"l":38.75,"n":4,"o":38.75,"t":"2026-10-08T11:25:00Z","v":504,"vw":38.75},{"c":38.71,"h":38.71,"l":38.71,"n":40,"o":38.71,"t":"2026-10-08T11:40:00Z","v":235,"vw":38.71},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-08T12:15:00Z","v":200,"vw":38.85},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-08T12:20:00Z","v":127,"vw":38.89},{"c":38.76,"h":38.76,"l":38.76,"n":8,"o":38.76,"t":"2026-10-08T12:35:00Z","v":436,"vw":38.76},{"c":39.1247,"h":39.1247,"l":39.1247,"n":2,"o":39.1247,"t":"2026-10-08T12:40:00Z","v":1010,"vw":39.1247},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-08T12:45:00Z","v":1000,"vw":38.75},{"c":38.76,"h":38.76,"l":38.76,"n":5,"o":38.76,"t":"2026-10-08T12:55:00Z","v":1088,"vw":38.76},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-08T13:00:00Z","v":5159,"vw":38.77},{"c":38.7,"h":38.75,"l":38.7,"n":53,"o":38.75,"t":"2026-10-08T13:05:00Z","v":10908,"vw":38.725912},{"c":39.1292,"h":39.1292,"l":39.1292,"n":1,"o":39.1292,"t":"2026-10-08T13:25:00Z","v":100,"vw":39.1292},{"c":38.93,"h":39.08,"l":38.74,"n":283,"o":38.75,"t":"2026-10-08T13:30:00Z","v":62232,"vw":38.815502},{"c":39,"h":39.04,"l":38.87,"n":201,"o":38.95,"t":"2026-10-08T13:35:00Z","v":16547,"vw":38.96143},{"c":39.18,"h":39.34,"l":39,"n":324,"o":39,"t":"2026-10-08T13:40:00Z","v":35006,"vw":39.156917},{"c":39.245,"h":39.275,"l":39.09,"n":512,"o":39.22,"t":"2026-10-08T13:45:00Z","v":71644,"vw":39.205495},{"c":39.2225,"h":39.35,"l":39.1201,"n":661,"o":39.22,"t":"2026-10-08T13:50:00Z","v":110957,"vw":39.235013},{"c":39.29,"h":39.32,"l":39.14,"n":410,"o":39.21,"t":"2026-10-08T13:55:00Z","v":55018,"vw":39.242464},{"c":39.34,"h":39.4599,"l":39.19,"n":586,"o":39.27,"t":"2026-10-08T14:00:00Z","v":47828,"vw":39.290239},{"c":39.34,"h":39.46,"l":39.22,"n":536,"o":39.325,"t":"2026-10-08T14:05:00Z","v":26504,"vw":39.341446},{"c":39.545,"h":39.6,"l":39.385,"n":1073,"o":39.385,"t":"2026-10-08T14:10:00Z","v":141743,"vw":39.494094},{"c":39.54,"h":39.545,"l":39.475,"n":375,"o":39.545,"t":"2026-10-08T14:15:00Z","v":20527,"vw":39.509848},{"c":39.52,"h":39.555,"l":39.47,"n":493,"o":39.505,"t":"2026-10-08T14:20:00Z","v":30533,"vw":39.499226},{"c":39.38,"h":39.57,"l":39.37,"n":436,"o":39.525,"t":"2026-10-08T14:25:00Z","v":22381,"vw":39.468808},{"c":39.52,"h":39.535,"l":39.38,"n":476,"o":39.38,"t":"2026-10-08T14:30:00Z","v":22899,"vw":39.482024},{"c":39.44,"h":39.49,"l":39.4033,"n":330,"o":39.49,"t":"2026-10-08T14:35:00Z","v":12685,"vw":39.456551},{"c":39.435,"h":39.475,"l":39.39,"n":385,"o":39.42,"t":"2026-10-08T14:40:00Z","v":16947,"vw":39.42295},{"c":39.24,"h":39.45,"l":39.22,"n":1174,"o":39.44,"t":"2026-10-08T14:45:00Z","v":86888,"vw":39.333203},{"c":39.25,"h":39.3425,"l":39.2,"n":581,"o":39.265,"t":"2026-10-08T14:50:00Z","v":30514,"vw":39.267107},{"c":39.43,"h":39.47,"l":39.25,"n":872,"o":39.25,"t":"2026-10-08T14:55:00Z","v":51002,"vw":39.400823},{"c":39.22,"h":39.46,"l":39.21,"n":503,"o":39.45,"t":"2026-10-08T15:00:00Z","v":24674,"vw":39.349347},{"c":39.165,"h":39.235,"l":39.15,"n":375,"o":39.215,"t":"2026-10-08T15:05:00Z","v":19114,"vw":39.188819},{"c":39.105,"h":39.185,"l":39.105,"n":414,"o":39.165,"t":"2026-10-08T15:10:00Z","v":21215,"vw":39.151914},{"c":39.18,"h":39.2,"l":39.1,"n":294,"o":39.11,"t":"2026-10-08T15:15:00Z","v":13559,"vw":39.149216},{"c":39.25,"h":39.28,"l":39.17,"n":752,"o":39.19,"t":"2026-10-08T15:20:00Z","v":63419,"vw":39.253415},{"c":39.19,"h":39.28,"l":39.185,"n":499,"o":39.24,"t":"2026-10-08T15:25:00Z","v":23774,"vw":39.229648},{"c":39.0025,"h":39.205,"l":38.99,"n":447,"o":39.19,"t":"2026-10-08T15:30:00Z","v":23327,"vw":39.121388},{"c":39,"h":39.07,"l":38.97,"n":371,"o":38.97,"t":"2026-10-08T15:35:00Z","v":14847,"vw":39.012751},{"c":39.05,"h":39.1,"l":39.02,"n":373,"o":39.02,"t":"2026-10-08T15:40:00Z","v":15645,"vw":39.056708},{"c":39.04,"h":39.08,"l":39.01,"n":374,"o":39.04,"t":"2026-10-08T15:45:00Z","v":16968,"vw":39.051622},{"c":39.04,"h":39.08,"l":38.98,"n":399,"o":39.05,"t":"2026-10-08T15:50:00Z","v":15516,"vw":39.021381},{"c":39.13,"h":39.13,"l":39.01,"n":368,"o":39.0319,"t":"2026-10-08T15:55:00Z","v":15674,"vw":39.063113},{"c":38.98,"h":39.15,"l":38.97,"n":438,"o":39.11,"t":"2026-10-08T16:00:00Z","v":26158,"vw":39.023707},{"c":39.13,"h":39.14,"l":38.93,"n":389,"o":38.97,"t":"2026-10-08T16:05:00Z","v":16907,"vw":39.0544},{"c":39.14,"h":39.195,"l":39.118,"n":450,"o":39.14,"t":"2026-10-08T16:10:00Z","v":21417,"vw":39.153051},{"c":39.29,"h":39.69,"l":39.14,"n":2635,"o":39.15,"t":"2026-10-08T16:15:00Z","v":162150,"vw":39.44235},{"c":39.35,"h":39.4399,"l":39.22,"n":418,"o":39.24,"t":"2026-10-08T16:20:00Z","v":18861,"vw":39.32815},{"c":39.41,"h":39.41,"l":39.31,"n":382,"o":39.365,"t":"2026-10-08T16:25:00Z","v":16481,"vw":39.352516},{"c":39.355,"h":39.48,"l":39.35,"n":257,"o":39.42,"t":"2026-10-08T16:30:00Z","v":14207,"vw":39.383161},{"c":39.3,"h":39.36,"l":39.25,"n":284,"o":39.35,"t":"2026-10-08T16:35:00Z","v":12820,"vw":39.309402},{"c":39.365,"h":39.435,"l":39.32,"n":318,"o":39.33,"t":"2026-10-08T16:40:00Z","v":13264,"vw":39.403701},{"c":39.3,"h":39.39,"l":39.26,"n":353,"o":39.37,"t":"2026-10-08T16:45:00Z","v":11306,"vw":39.323511},{"c":39.35,"h":39.375,"l":39.275,"n":384,"o":39.315,"t":"2026-10-08T16:50:00Z","v":15857,"vw":39.333549},{"c":39.39,"h":39.53,"l":39.36,"n":512,"o":39.36,"t":"2026-10-08T16:55:00Z","v":26652,"vw":39.43621},{"c":39.33,"h":39.4599,"l":39.33,"n":410,"o":39.3879,"t":"2026-10-08T17:00:00Z","v":16973,"vw":39.382371},{"c":39.39,"h":39.44,"l":39.28,"n":328,"o":39.34,"t":"2026-10-08T17:05:00Z","v":11655,"vw":39.333235},{"c":39.42,"h":39.485,"l":39.32,"n":356,"o":39.38,"t":"2026-10-08T17:10:00Z","v":15261,"vw":39.399169},{"c":39.355,"h":39.47,"l":39.33,"n":416,"o":39.4,"t":"2026-10-08T17:15:00Z","v":18888,"vw":39.396461},{"c":39.49,"h":39.515,"l":39.37,"n":448,"o":39.37,"t":"2026-10-08T17:20:00Z","v":11135,"vw":39.456391},{"c":39.4,"h":39.51,"l":39.33,"n":428,"o":39.49,"t":"2026-10-08T17:25:00Z","v":19917,"vw":39.416599},{"c":39.44,"h":39.5,"l":39.38,"n":407,"o":39.38,"t":"2026-10-08T17:30:00Z","v":15646,"vw":39.457282},{"c":39.545,"h":39.5475,"l":39.44,"n":322,"o":39.44,"t":"2026-10-08T17:35:00Z","v":13101,"vw":39.494856},{"c":39.71,"h":39.71,"l":39.54,"n":378,"o":39.56,"t":"2026-10-08T17:40:00Z","v":15701,"vw":39.592452},{"c":39.55,"h":39.74,"l":39.55,"n":375,"o":39.73,"t":"2026-10-08T17:45:00Z","v":18678,"vw":39.676656},{"c":39.57,"h":39.6,"l":39.48,"n":316,"o":39.56,"t":"2026-10-08T17:50:00Z","v":12184,"vw":39.543624},{"c":39.61,"h":39.63,"l":39.56,"n":358,"o":39.57,"t":"2026-10-08T17:55:00Z","v":13508,"vw":39.596876},{"c":39.62,"h":39.65,"l":39.56,"n":405,"o":39.63,"t":"2026-10-08T18:00:00Z","v":14410,"vw":39.613463},{"c":39.535,"h":39.625,"l":39.53,"n":332,"o":39.625,"t":"2026-10-08T18:05:00Z","v":11787,"vw":39.585745},{"c":39.575,"h":39.595,"l":39.51,"n":633,"o":39.51,"t":"2026-10-08T18:10:00Z","v":44454,"vw":39.534829},{"c":39.48,"h":39.61,"l":39.48,"n":311,"o":39.56,"t":"2026-10-08T18:15:00Z","v":11003,"vw":39.54068},{"c":39.5,"h":39.5,"l":39.37,"n":372,"o":39.47,"t":"2026-10-08T18:20:00Z","v":16693,"vw":39.420895},{"c":39.49,"h":39.5,"l":39.44,"n":271,"o":39.48,"t":"2026-10-08T18:25:00Z","v":11640,"vw":39.474534},{"c":39.44,"h":39.495,"l":39.42,"n":322,"o":39.49,"t":"2026-10-08T18:30:00Z","v":11583,"vw":39.465194},{"c":39.485,"h":39.5,"l":39.46,"n":272,"o":39.46,"t":"2026-10-08T18:35:00Z","v":7322,"vw":39.476145},{"c":39.47,"h":39.485,"l":39.46,"n":328,"o":39.485,"t":"2026-10-08T18:40:00Z","v":11242,"vw":39.469607},{"c":39.505,"h":39.52,"l":39.47,"n":363,"o":39.47,"t":"2026-10-08T18:45:00Z","v":15756,"vw":39.504927},{"c":39.5,"h":39.53,"l":39.48,"n":376,"o":39.51,"t":"2026-10-08T18:50:00Z","v":13582,"vw":39.502109},{"c":39.54,"h":39.57,"l":39.49,"n":505,"o":39.49,"t":"2026-10-08T18:55:00Z","v":23257,"vw":39.537737},{"c":39.48,"h":39.54,"l":39.47,"n":409,"o":39.52,"t":"2026-10-08T19:00:00Z","v":21084,"vw":39.500107},{"c":39.4,"h":39.5,"l":39.27,"n":712,"o":39.49,"t":"2026-10-08T19:05:00Z","v":37243,"vw":39.380918},{"c":39.47,"h":39.5583,"l":39.42,"n":463,"o":39.42,"t":"2026-10-08T19:10:00Z","v":17299,"vw":39.505996},{"c":39.42,"h":39.5399,"l":39.405,"n":597,"o":39.49,"t":"2026-10-08T19:15:00Z","v":26951,"vw":39.499673},{"c":39.48,"h":39.48,"l":39.365,"n":542,"o":39.425,"t":"2026-10-08T19:20:00Z","v":27977,"vw":39.412839},{"c":39.43,"h":39.525,"l":39.371,"n":671,"o":39.48,"t":"2026-10-08T19:25:00Z","v":33683,"vw":39.457313},{"c":39.401,"h":39.475,"l":39.36,"n":817,"o":39.43,"t":"2026-10-08T19:30:00Z","v":39475,"vw":39.423492},{"c":39.45,"h":39.46,"l":39.401,"n":877,"o":39.401,"t":"2026-10-08T19:35:00Z","v":46070,"vw":39.433469},{"c":39.373,"h":39.44,"l":39.37,"n":929,"o":39.44,"t":"2026-10-08T19:40:00Z","v":49841,"vw":39.403701},{"c":39.6,"h":39.6099,"l":39.371,"n":1396,"o":39.371,"t":"2026-10-08T19:45:00Z","v":81418,"vw":39.49199},{"c":39.655,"h":39.66,"l":39.585,"n":1316,"o":39.6,"t":"2026-10-08T19:50:00Z","v":72322,"vw":39.621334},{"c":39.52,"h":39.73,"l":39.52,"n":3806,"o":39.66,"t":"2026-10-08T19:55:00Z","v":255182,"vw":39.641222},{"c":39.52,"h":39.535,"l":39.52,"n":63,"o":39.535,"t":"2026-10-08T20:00:00Z","v":1137806,"vw":39.520001},{"c":39.13,"h":39.13,"l":39.13,"n":7,"o":39.13,"t":"2026-10-09T08:00:00Z","v":223,"vw":39.13},{"c":39.02,"h":39.56,"l":39,"n":31,"o":39.56,"t":"2026-10-09T10:30:00Z","v":2275,"vw":39.226029},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-09T10:55:00Z","v":100,"vw":39.16},{"c":39.2,"h":39.48,"l":39.14,"n":15,"o":39.48,"t":"2026-10-09T11:00:00Z","v":1011,"vw":39.205789},{"c":39.18,"h":39.18,"l":39.18,"n":4,"o":39.18,"t":"2026-10-09T11:05:00Z","v":128,"vw":39.18},{"c":39,"h":39,"l":39,"n":4,"o":39,"t":"2026-10-09T11:10:00Z","v":2000,"vw":39},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-10-09T11:30:00Z","v":150,"vw":39.29},{"c":39.52,"h":39.52,"l":39.25,"n":11,"o":39.25,"t":"2026-10-09T11:40:00Z","v":1354,"vw":39.442088},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-09T11:45:00Z","v":400,"vw":39.3},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-09T11:50:00Z","v":170,"vw":39.3},{"c":39.51,"h":39.51,"l":39.51,"n":2,"o":39.51,"t":"2026-10-09T11:55:00Z","v":245,"vw":39.51},{"c":39.49,"h":39.5,"l":39.4,"n":7,"o":39.4,"t":"2026-10-09T12:00:00Z","v":464,"vw":39.458905},{"c":39.5363,"h":39.5363,"l":39.5363,"n":1,"o":39.5363,"t":"2026-10-09T12:25:00Z","v":100,"vw":39.5363},{"c":39.4,"h":39.5,"l":39.4,"n":14,"o":39.5,"t":"2026-10-09T12:30:00Z","v":1164,"vw":39.461184},{"c":39.0061,"h":39.0061,"l":39.0061,"n":1,"o":39.0061,"t":"2026-10-09T13:05:00Z","v":500,"vw":39.0061},{"c":39.422,"h":39.51,"l":39.422,"n":29,"o":39.45,"t":"2026-10-09T13:15:00Z","v":5280,"vw":39.461109},{"c":39.3,"h":39.37,"l":39.3,"n":15,"o":39.37,"t":"2026-10-09T13:20:00Z","v":519,"vw":39.328152},{"c":39.1,"h":39.32,"l":39.1,"n":14,"o":39.32,"t":"2026-10-09T13:25:00Z","v":5079,"vw":39.29766},{"c":38.696,"h":39.49,"l":38.65,"n":450,"o":39.1,"t":"2026-10-09T13:30:00Z","v":95321,"vw":38.992116},{"c":38.77,"h":38.7979,"l":38.58,"n":368,"o":38.74,"t":"2026-10-09T13:35:00Z","v":42901,"vw":38.683544},{"c":38.56,"h":38.76,"l":38.53,"n":402,"o":38.76,"t":"2026-10-09T13:40:00Z","v":44167,"vw":38.624397},{"c":38.48,"h":38.6293,"l":38.43,"n":935,"o":38.58,"t":"2026-10-09T13:45:00Z","v":80078,"vw":38.526923},{"c":38.67,"h":38.6858,"l":38.44,"n":526,"o":38.48,"t":"2026-10-09T13:50:00Z","v":48315,"vw":38.591695},{"c":38.66,"h":38.7,"l":38.54,"n":481,"o":38.68,"t":"2026-10-09T13:55:00Z","v":79331,"vw":38.621021},{"c":38.75,"h":38.79,"l":38.6,"n":585,"o":38.65,"t":"2026-10-09T14:00:00Z","v":63814,"vw":38.701009},{"c":38.97,"h":39.0345,"l":38.71,"n":611,"o":38.785,"t":"2026-10-09T14:05:00Z","v":66527,"vw":38.903961},{"c":38.78,"h":38.975,"l":38.7156,"n":402,"o":38.97,"t":"2026-10-09T14:10:00Z","v":33417,"vw":38.814952},{"c":38.87,"h":39,"l":38.775,"n":296,"o":38.78,"t":"2026-10-09T14:15:00Z","v":22764,"vw":38.907704},{"c":38.81,"h":38.93,"l":38.81,"n":231,"o":38.87,"t":"2026-10-09T14:20:00Z","v":14215,"vw":38.869284},{"c":38.77,"h":38.85,"l":38.67,"n":464,"o":38.85,"t":"2026-10-09T14:25:00Z","v":34520,"vw":38.743118},{"c":38.66,"h":38.78,"l":38.63,"n":372,"o":38.72,"t":"2026-10-09T14:30:00Z","v":34458,"vw":38.696117},{"c":38.73,"h":38.755,"l":38.66,"n":414,"o":38.68,"t":"2026-10-09T14:35:00Z","v":34595,"vw":38.718317},{"c":38.725,"h":38.77,"l":38.71,"n":284,"o":38.73,"t":"2026-10-09T14:40:00Z","v":20483,"vw":38.739442},{"c":38.73,"h":38.77,"l":38.55,"n":573,"o":38.71,"t":"2026-10-09T14:45:00Z","v":50095,"vw":38.668109},{"c":38.645,"h":38.76,"l":38.645,"n":295,"o":38.73,"t":"2026-10-09T14:50:00Z","v":13831,"vw":38.691769},{"c":38.65,"h":38.67,"l":38.61,"n":348,"o":38.6699,"t":"2026-10-09T14:55:00Z","v":17777,"vw":38.643651},{"c":38.64,"h":38.82,"l":38.62,"n":856,"o":38.64,"t":"2026-10-09T15:00:00Z","v":57854,"vw":38.72458},{"c":38.46,"h":38.64,"l":38.46,"n":627,"o":38.64,"t":"2026-10-09T15:05:00Z","v":63808,"vw":38.556799},{"c":38.65,"h":38.68,"l":38.45,"n":473,"o":38.45,"t":"2026-10-09T15:10:00Z","v":34038,"vw":38.562557},{"c":38.585,"h":38.74,"l":38.57,"n":347,"o":38.66,"t":"2026-10-09T15:15:00Z","v":23965,"vw":38.647184},{"c":38.485,"h":38.62,"l":38.465,"n":464,"o":38.585,"t":"2026-10-09T15:20:00Z","v":35835,"vw":38.540538},{"c":38.49,"h":38.51,"l":38.43,"n":405,"o":38.48,"t":"2026-10-09T15:25:00Z","v":27340,"vw":38.454127},{"c":38.49,"h":38.575,"l":38.43,"n":541,"o":38.48,"t":"2026-10-09T15:30:00Z","v":43609,"vw":38.506176},{"c":38.6001,"h":38.68,"l":38.5,"n":478,"o":38.5,"t":"2026-10-09T15:35:00Z","v":31003,"vw":38.603024},{"c":38.5938,"h":38.6499,"l":38.58,"n":296,"o":38.615,"t":"2026-10-09T15:40:00Z","v":15937,"vw":38.605873},{"c":38.59,"h":38.59,"l":38.52,"n":299,"o":38.59,"t":"2026-10-09T15:45:00Z","v":13913,"vw":38.559319},{"c":38.57,"h":38.63,"l":38.52,"n":418,"o":38.56,"t":"2026-10-09T15:50:00Z","v":26289,"vw":38.578964},{"c":38.61,"h":38.7,"l":38.54,"n":303,"o":38.555,"t":"2026-10-09T15:55:00Z","v":20144,"vw":38.622639},{"c":38.635,"h":38.68,"l":38.58,"n":310,"o":38.6,"t":"2026-10-09T16:00:00Z","v":18314,"vw":38.63632},{"c":38.58,"h":38.62,"l":38.56,"n":330,"o":38.62,"t":"2026-10-09T16:05:00Z","v":24254,"vw":38.57963},{"c":38.425,"h":38.5856,"l":38.37,"n":804,"o":38.58,"t":"2026-10-09T16:10:00Z","v":64198,"vw":38.443899},{"c":38.45,"h":38.515,"l":38.41,"n":397,"o":38.41,"t":"2026-10-09T16:15:00Z","v":31196,"vw":38.475026},{"c":38.44,"h":38.4966,"l":38.42,"n":424,"o":38.45,"t":"2026-10-09T16:20:00Z","v":33340,"vw":38.449511},{"c":38.55,"h":38.57,"l":38.435,"n":367,"o":38.435,"t":"2026-10-09T16:25:00Z","v":21085,"vw":38.495556},{"c":38.52,"h":38.61,"l":38.52,"n":245,"o":38.55,"t":"2026-10-09T16:30:00Z","v":13376,"vw":38.550897},{"c":38.62,"h":38.67,"l":38.52,"n":400,"o":38.52,"t":"2026-10-09T16:35:00Z","v":34440,"vw":38.639893},{"c":38.61,"h":38.6897,"l":38.59,"n":822,"o":38.61,"t":"2026-10-09T16:40:00Z","v":69992,"vw":38.648831},{"c":38.63,"h":38.64,"l":38.6,"n":295,"o":38.6,"t":"2026-10-09T16:45:00Z","v":14787,"vw":38.61396},{"c":38.64,"h":38.7,"l":38.62,"n":379,"o":38.64,"t":"2026-10-09T16:50:00Z","v":28159,"vw":38.65548},{"c":38.62,"h":38.66,"l":38.62,"n":244,"o":38.64,"t":"2026-10-09T16:55:00Z","v":14508,"vw":38.6335},{"c":38.665,"h":38.68,"l":38.625,"n":283,"o":38.63,"t":"2026-10-09T17:00:00Z","v":16122,"vw":38.655015},{"c":38.63,"h":38.685,"l":38.605,"n":292,"o":38.67,"t":"2026-10-09T17:05:00Z","v":13729,"vw":38.646915},{"c":38.575,"h":38.64,"l":38.56,"n":328,"o":38.64,"t":"2026-10-09T17:10:00Z","v":19841,"vw":38.584487},{"c":38.61,"h":38.61,"l":38.555,"n":278,"o":38.575,"t":"2026-10-09T17:15:00Z","v":11488,"vw":38.586032},{"c":38.55,"h":38.64,"l":38.53,"n":310,"o":38.61,"t":"2026-10-09T17:20:00Z","v":23530,"vw":38.569498},{"c":38.59,"h":38.6,"l":38.51,"n":539,"o":38.53,"t":"2026-10-09T17:25:00Z","v":39365,"vw":38.547011},{"c":38.57,"h":38.665,"l":38.54,"n":425,"o":38.59,"t":"2026-10-09T17:30:00Z","v":33077,"vw":38.604382},{"c":38.58,"h":38.63,"l":38.56,"n":422,"o":38.59,"t":"2026-10-09T17:35:00Z","v":58188,"vw":38.596141},{"c":38.7,"h":38.7,"l":38.58,"n":337,"o":38.59,"t":"2026-10-09T17:40:00Z","v":27695,"vw":38.65244},{"c":38.68,"h":38.705,"l":38.61,"n":427,"o":38.69,"t":"2026-10-09T17:45:00Z","v":34788,"vw":38.667472},{"c":38.81,"h":38.81,"l":38.66,"n":437,"o":38.68,"t":"2026-10-09T17:50:00Z","v":77921,"vw":38.700279},{"c":38.76,"h":38.83,"l":38.76,"n":368,"o":38.81,"t":"2026-10-09T17:55:00Z","v":28232,"vw":38.805482},{"c":38.785,"h":38.81,"l":38.735,"n":379,"o":38.75,"t":"2026-10-09T18:00:00Z","v":20139,"vw":38.778613},{"c":38.685,"h":38.8,"l":38.685,"n":431,"o":38.79,"t":"2026-10-09T18:05:00Z","v":47598,"vw":38.745014},{"c":38.705,"h":38.735,"l":38.675,"n":270,"o":38.685,"t":"2026-10-09T18:10:00Z","v":11658,"vw":38.703631},{"c":38.76,"h":38.78,"l":38.69,"n":237,"o":38.69,"t":"2026-10-09T18:15:00Z","v":11785,"vw":38.735318},{"c":38.745,"h":38.79,"l":38.72,"n":427,"o":38.79,"t":"2026-10-09T18:20:00Z","v":35977,"vw":38.742597},{"c":38.75,"h":38.76,"l":38.72,"n":336,"o":38.72,"t":"2026-10-09T18:25:00Z","v":53925,"vw":38.74099},{"c":38.81,"h":38.81,"l":38.74,"n":454,"o":38.74,"t":"2026-10-09T18:30:00Z","v":40118,"vw":38.784422},{"c":38.87,"h":38.89,"l":38.805,"n":325,"o":38.805,"t":"2026-10-09T18:35:00Z","v":24342,"vw":38.85914},{"c":38.85,"h":38.89,"l":38.83,"n":318,"o":38.87,"t":"2026-10-09T18:40:00Z","v":22470,"vw":38.858916},{"c":39.12,"h":39.12,"l":38.84,"n":872,"o":38.84,"t":"2026-10-09T18:45:00Z","v":59519,"vw":38.969291},{"c":39.09,"h":39.17,"l":39.07,"n":512,"o":39.12,"t":"2026-10-09T18:50:00Z","v":54838,"vw":39.107957},{"c":39.245,"h":39.245,"l":39.045,"n":586,"o":39.1,"t":"2026-10-09T18:55:00Z","v":40850,"vw":39.14245},{"c":39.145,"h":39.245,"l":39.12,"n":449,"o":39.245,"t":"2026-10-09T19:00:00Z","v":42260,"vw":39.172217},{"c":39.1,"h":39.18,"l":39.1,"n":301,"o":39.16,"t":"2026-10-09T19:05:00Z","v":17249,"vw":39.148302},{"c":39.05,"h":39.14,"l":39.035,"n":336,"o":39.14,"t":"2026-10-09T19:10:00Z","v":19347,"vw":39.068437},{"c":39.135,"h":39.135,"l":39.04,"n":390,"o":39.05,"t":"2026-10-09T19:15:00Z","v":26645,"vw":39.069899},{"c":39.115,"h":39.18,"l":39.04,"n":609,"o":39.135,"t":"2026-10-09T19:20:00Z","v":37810,"vw":39.118229},{"c":39.08,"h":39.15,"l":39.0705,"n":406,"o":39.11,"t":"2026-10-09T19:25:00Z","v":24194,"vw":39.103808},{"c":39.11,"h":39.14,"l":39.0601,"n":552,"o":39.08,"t":"2026-10-09T19:30:00Z","v":31644,"vw":39.094968},{"c":39.1,"h":39.125,"l":39.07,"n":503,"o":39.12,"t":"2026-10-09T19:35:00Z","v":27697,"vw":39.103814},{"c":39.15,"h":39.185,"l":39.0988,"n":695,"o":39.11,"t":"2026-10-09T19:40:00Z","v":44802,"vw":39.148066},{"c":39.23,"h":39.24,"l":39.129,"n":759,"o":39.155,"t":"2026-10-09T19:45:00Z","v":68666,"vw":39.19889},{"c":39.34,"h":39.36,"l":39.21,"n":1119,"o":39.23,"t":"2026-10-09T19:50:00Z","v":81509,"vw":39.279518},{"c":39.36,"h":39.4,"l":39.305,"n":3356,"o":39.34,"t":"2026-10-09T19:55:00Z","v":258694,"vw":39.359754},{"c":39,"h":39.36,"l":39,"n":47,"o":39.36,"t":"2026-10-09T20:00:00Z","v":368654,"vw":39.35989},{"c":39.2112,"h":39.2112,"l":39.2112,"n":2,"o":39.2112,"t":"2026-10-09T20:05:00Z","v":110,"vw":39.2112},{"c":39.31,"h":39.31,"l":39.31,"n":1,"o":39.31,"t":"2026-10-09T20:25:00Z","v":340,"vw":39.31},{"c":39.51,"h":39.51,"l":39.51,"n":12,"o":39.51,"t":"2026-10-12T08:00:00Z","v":676,"vw":39.51},{"c":39.4,"h":39.4,"l":39.4,"n":3,"o":39.4,"t":"2026-10-12T08:50:00Z","v":160,"vw":39.4},{"c":39.2,"h":39.2,"l":39.2,"n":7,"o":39.2,"t":"2026-10-12T09:30:00Z","v":888,"vw":39.2},{"c":39.22,"h":39.22,"l":39.22,"n":3,"o":39.22,"t":"2026-10-12T11:00:00Z","v":121,"vw":39.22},{"c":39.1177,"h":39.1177,"l":39.1177,"n":1,"o":39.1177,"t":"2026-10-12T11:10:00Z","v":500,"vw":39.1177},{"c":39.15,"h":39.15,"l":39.14,"n":25,"o":39.14,"t":"2026-10-12T11:15:00Z","v":1200,"vw":39.148665},{"c":39.15,"h":39.15,"l":39.15,"n":4,"o":39.15,"t":"2026-10-12T11:20:00Z","v":1057,"vw":39.15},{"c":39.1,"h":39.24,"l":39.08,"n":10,"o":39.105,"t":"2026-10-12T11:40:00Z","v":807,"vw":39.121347},{"c":39.02,"h":39.02,"l":39.02,"n":6,"o":39.02,"t":"2026-10-12T11:55:00Z","v":222,"vw":39.02},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-12T12:40:00Z","v":128,"vw":38.94},{"c":38.9,"h":38.9,"l":38.9,"n":3,"o":38.9,"t":"2026-10-12T12:55:00Z","v":187,"vw":38.9},{"c":38.76,"h":38.76,"l":38.76,"n":36,"o":38.76,"t":"2026-10-12T13:10:00Z","v":723,"vw":38.76},{"c":39.1687,"h":39.1687,"l":39.1687,"n":1,"o":39.1687,"t":"2026-10-12T13:15:00Z","v":575,"vw":39.1687},{"c":38.87,"h":38.88,"l":38.87,"n":5,"o":38.88,"t":"2026-10-12T13:20:00Z","v":1335,"vw":38.872308},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-12T13:25:00Z","v":152,"vw":38.94},{"c":39.23,"h":39.42,"l":38.76,"n":177,"o":38.83,"t":"2026-10-12T13:30:00Z","v":22637,"vw":38.993644},{"c":39.25,"h":39.37,"l":39.13,"n":226,"o":39.22,"t":"2026-10-12T13:35:00Z","v":20398,"vw":39.26213},{"c":39.171,"h":39.33,"l":39.12,"n":154,"o":39.2,"t":"2026-10-12T13:40:00Z","v":10031,"vw":39.208889},{"c":39.07,"h":39.25,"l":39.07,"n":177,"o":39.22,"t":"2026-10-12T13:45:00Z","v":10779,"vw":39.181643},{"c":38.94,"h":39.04,"l":38.93,"n":199,"o":39,"t":"2026-10-12T13:50:00Z","v":11981,"vw":39.004318},{"c":38.98,"h":39,"l":38.93,"n":184,"o":38.93,"t":"2026-10-12T13:55:00Z","v":12670,"vw":38.956605},{"c":39.0439,"h":39.08,"l":38.97,"n":364,"o":38.98,"t":"2026-10-12T14:00:00Z","v":26824,"vw":39.018965},{"c":39.261,"h":39.3,"l":39.01,"n":337,"o":39.025,"t":"2026-10-12T14:05:00Z","v":18187,"vw":39.18547},{"c":39.62,"h":39.66,"l":39.28,"n":407,"o":39.28,"t":"2026-10-12T14:10:00Z","v":26950,"vw":39.499719},{"c":39.48,"h":39.625,"l":39.4547,"n":299,"o":39.61,"t":"2026-10-12T14:15:00Z","v":24173,"vw":39.543654},{"c":39.45,"h":39.55,"l":39.42,"n":212,"o":39.5,"t":"2026-10-12T14:20:00Z","v":16096,"vw":39.484056},{"c":39.4125,"h":39.485,"l":39.36,"n":261,"o":39.46,"t":"2026-10-12T14:25:00Z","v":12256,"vw":39.433984},{"c":39.38,"h":39.42,"l":39.33,"n":188,"o":39.39,"t":"2026-10-12T14:30:00Z","v":7806,"vw":39.362995},{"c":39.34,"h":39.42,"l":39.33,"n":211,"o":39.409,"t":"2026-10-12T14:35:00Z","v":13310,"vw":39.388637},{"c":39.255,"h":39.355,"l":39.25,"n":229,"o":39.355,"t":"2026-10-12T14:40:00Z","v":8044,"vw":39.298402},{"c":39.24,"h":39.2449,"l":39.18,"n":211,"o":39.2449,"t":"2026-10-12T14:45:00Z","v":11174,"vw":39.210864},{"c":39.3,"h":39.31,"l":39.21,"n":266,"o":39.26,"t":"2026-10-12T14:50:00Z","v":12756,"vw":39.273362},{"c":39.17,"h":39.28,"l":39.15,"n":270,"o":39.28,"t":"2026-10-12T14:55:00Z","v":9689,"vw":39.22651},{"c":39.09,"h":39.18,"l":39.08,"n":179,"o":39.17,"t":"2026-10-12T15:00:00Z","v":9189,"vw":39.134023},{"c":39.135,"h":39.19,"l":39.1,"n":329,"o":39.1,"t":"2026-10-12T15:05:00Z","v":15722,"vw":39.153306},{"c":39.05,"h":39.175,"l":39.04,"n":401,"o":39.13,"t":"2026-10-12T15:10:00Z","v":23050,"vw":39.130287},{"c":39.015,"h":39.07,"l":39.01,"n":185,"o":39.07,"t":"2026-10-12T15:15:00Z","v":9430,"vw":39.026887},{"c":38.99,"h":39.05,"l":38.99,"n":275,"o":39.015,"t":"2026-10-12T15:20:00Z","v":8505,"vw":39.022529},{"c":39,"h":39.04,"l":38.985,"n":255,"o":39.01,"t":"2026-10-12T15:25:00Z","v":12827,"vw":39.019585},{"c":39.045,"h":39.06,"l":38.98,"n":227,"o":38.995,"t":"2026-10-12T15:30:00Z","v":7197,"vw":39.026026},{"c":39.11,"h":39.11,"l":39.05,"n":262,"o":39.05,"t":"2026-10-12T15:35:00Z","v":6921,"vw":39.073791},{"c":39.03,"h":39.11,"l":39.03,"n":198,"o":39.1,"t":"2026-10-12T15:40:00Z","v":7196,"vw":39.072657},{"c":39.01,"h":39.05,"l":39,"n":249,"o":39.04,"t":"2026-10-12T15:45:00Z","v":8152,"vw":39.031435},{"c":39.01,"h":39.05,"l":39,"n":180,"o":39.0378,"t":"2026-10-12T15:50:00Z","v":7534,"vw":39.027412},{"c":38.99,"h":39.02,"l":38.99,"n":154,"o":39.01,"t":"2026-10-12T15:55:00Z","v":7924,"vw":39.002024},{"c":39,"h":39.06,"l":38.97,"n":442,"o":38.99,"t":"2026-10-12T16:00:00Z","v":19373,"vw":39.021088},{"c":38.925,"h":38.98,"l":38.91,"n":205,"o":38.98,"t":"2026-10-12T16:05:00Z","v":10141,"vw":38.942154},{"c":38.85,"h":38.93,"l":38.85,"n":514,"o":38.91,"t":"2026-10-12T16:10:00Z","v":82721,"vw":38.867586},{"c":38.965,"h":38.97,"l":38.86,"n":260,"o":38.86,"t":"2026-10-12T16:15:00Z","v":15144,"vw":38.930298},{"c":38.96,"h":39.05,"l":38.96,"n":317,"o":38.965,"t":"2026-10-12T16:20:00Z","v":15660,"vw":39.002172},{"c":38.905,"h":38.95,"l":38.9,"n":256,"o":38.95,"t":"2026-10-12T16:25:00Z","v":19674,"vw":38.926351},{"c":38.865,"h":38.905,"l":38.84,"n":248,"o":38.905,"t":"2026-10-12T16:30:00Z","v":11929,"vw":38.880056},{"c":38.865,"h":38.885,"l":38.86,"n":194,"o":38.8731,"t":"2026-10-12T16:35:00Z","v":6831,"vw":38.87058},{"c":38.79,"h":38.87,"l":38.78,"n":272,"o":38.86,"t":"2026-10-12T16:40:00Z","v":13287,"vw":38.826124},{"c":38.79,"h":38.8,"l":38.77,"n":246,"o":38.78,"t":"2026-10-12T16:45:00Z","v":8178,"vw":38.787716},{"c":38.83,"h":38.84,"l":38.78,"n":348,"o":38.79,"t":"2026-10-12T16:50:00Z","v":13591,"vw":38.803191},{"c":38.835,"h":38.84,"l":38.8,"n":243,"o":38.84,"t":"2026-10-12T16:55:00Z","v":15012,"vw":38.819999},{"c":38.85,"h":38.86,"l":38.8348,"n":243,"o":38.835,"t":"2026-10-12T17:00:00Z","v":20572,"vw":38.844073},{"c":38.885,"h":38.885,"l":38.85,"n":153,"o":38.855,"t":"2026-10-12T17:05:00Z","v":8022,"vw":38.875036},{"c":38.9,"h":38.92,"l":38.86,"n":272,"o":38.88,"t":"2026-10-12T17:10:00Z","v":21154,"vw":38.888853},{"c":38.94,"h":38.96,"l":38.89,"n":302,"o":38.8962,"t":"2026-10-12T17:15:00Z","v":22285,"vw":38.937994},{"c":38.91,"h":38.95,"l":38.9008,"n":320,"o":38.93,"t":"2026-10-12T17:20:00Z","v":14639,"vw":38.925867},{"c":38.91,"h":38.91,"l":38.895,"n":256,"o":38.9,"t":"2026-10-12T17:25:00Z","v":9230,"vw":38.901839},{"c":38.895,"h":38.92,"l":38.88,"n":343,"o":38.91,"t":"2026-10-12T17:30:00Z","v":41510,"vw":38.909906},{"c":38.94,"h":38.94,"l":38.89,"n":165,"o":38.89,"t":"2026-10-12T17:35:00Z","v":6474,"vw":38.914268},{"c":38.855,"h":38.935,"l":38.83,"n":468,"o":38.935,"t":"2026-10-12T17:40:00Z","v":24526,"vw":38.875783},{"c":38.88,"h":38.9,"l":38.85,"n":215,"o":38.855,"t":"2026-10-12T17:45:00Z","v":9778,"vw":38.87602},{"c":38.865,"h":38.9128,"l":38.85,"n":321,"o":38.89,"t":"2026-10-12T17:50:00Z","v":19906,"vw":38.869974},{"c":38.86,"h":38.89,"l":38.85,"n":265,"o":38.865,"t":"2026-10-12T17:55:00Z","v":9683,"vw":38.87261},{"c":38.79,"h":38.88,"l":38.775,"n":536,"o":38.87,"t":"2026-10-12T18:00:00Z","v":57825,"vw":38.813471},{"c":38.76,"h":38.805,"l":38.75,"n":346,"o":38.79,"t":"2026-10-12T18:05:00Z","v":24118,"vw":38.782118},{"c":38.77,"h":38.77,"l":38.74,"n":296,"o":38.76,"t":"2026-10-12T18:10:00Z","v":12468,"vw":38.759208},{"c":38.67,"h":38.77,"l":38.67,"n":320,"o":38.77,"t":"2026-10-12T18:15:00Z","v":21699,"vw":38.728427},{"c":38.655,"h":38.71,"l":38.64,"n":383,"o":38.68,"t":"2026-10-12T18:20:00Z","v":21903,"vw":38.693163},{"c":38.6,"h":38.66,"l":38.6,"n":253,"o":38.66,"t":"2026-10-12T18:25:00Z","v":14841,"vw":38.62531},{"c":38.59,"h":38.61,"l":38.57,"n":264,"o":38.59,"t":"2026-10-12T18:30:00Z","v":11858,"vw":38.58645},{"c":38.62,"h":38.62,"l":38.57,"n":395,"o":38.58,"t":"2026-10-12T18:35:00Z","v":28255,"vw":38.600575},{"c":38.57,"h":38.63,"l":38.55,"n":344,"o":38.62,"t":"2026-10-12T18:40:00Z","v":36397,"vw":38.596854},{"c":38.525,"h":38.58,"l":38.525,"n":217,"o":38.58,"t":"2026-10-12T18:45:00Z","v":10953,"vw":38.554458},{"c":38.49,"h":38.52,"l":38.47,"n":392,"o":38.52,"t":"2026-10-12T18:50:00Z","v":18479,"vw":38.499438},{"c":38.54,"h":38.565,"l":38.49,"n":383,"o":38.49,"t":"2026-10-12T18:55:00Z","v":19046,"vw":38.536293},{"c":38.52,"h":38.535,"l":38.48,"n":307,"o":38.53,"t":"2026-10-12T19:00:00Z","v":15546,"vw":38.506551},{"c":38.57,"h":38.57,"l":38.5,"n":429,"o":38.51,"t":"2026-10-12T19:05:00Z","v":23765,"vw":38.529576},{"c":38.565,"h":38.59,"l":38.55,"n":329,"o":38.576,"t":"2026-10-12T19:10:00Z","v":14465,"vw":38.570107},{"c":38.45,"h":38.57,"l":38.45,"n":376,"o":38.57,"t":"2026-10-12T19:15:00Z","v":17137,"vw":38.50647},{"c":38.445,"h":38.505,"l":38.43,"n":422,"o":38.455,"t":"2026-10-12T19:20:00Z","v":21276,"vw":38.467294},{"c":38.445,"h":38.485,"l":38.435,"n":446,"o":38.44,"t":"2026-10-12T19:25:00Z","v":32168,"vw":38.449976},{"c":38.56,"h":38.57,"l":38.41,"n":626,"o":38.44,"t":"2026-10-12T19:30:00Z","v":28429,"vw":38.486424},{"c":38.48,"h":38.57,"l":38.475,"n":542,"o":38.56,"t":"2026-10-12T19:35:00Z","v":28253,"vw":38.524284},{"c":38.44,"h":38.49,"l":38.38,"n":821,"o":38.475,"t":"2026-10-12T19:40:00Z","v":47822,"vw":38.429079},{"c":38.35,"h":38.44,"l":38.33,"n":1012,"o":38.44,"t":"2026-10-12T19:45:00Z","v":52855,"vw":38.368152},{"c":38.23,"h":38.35,"l":38.205,"n":1491,"o":38.35,"t":"2026-10-12T19:50:00Z","v":88063,"vw":38.269856},{"c":38.06,"h":38.25,"l":38.06,"n":4486,"o":38.245,"t":"2026-10-12T19:55:00Z","v":320373,"vw":38.121818},{"c":38.06,"h":38.07,"l":38.06,"n":67,"o":38.07,"t":"2026-10-12T20:00:00Z","v":423947,"vw":38.060005},{"c":38.36,"h":38.39,"l":38.36,"n":4,"o":38.39,"t":"2026-10-12T20:05:00Z","v":1328,"vw":38.383077},{"c":38.25,"h":38.44,"l":38.25,"n":21,"o":38.25,"t":"2026-10-12T20:10:00Z","v":9463,"vw":38.327501},{"c":38.25,"h":38.27,"l":38.25,"n":6,"o":38.27,"t":"2026-10-12T20:15:00Z","v":773,"vw":38.260042},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-10-12T20:30:00Z","v":502,"vw":38.25},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-12T20:35:00Z","v":250,"vw":38.35},{"c":38.3113,"h":38.3113,"l":38.3113,"n":1,"o":38.3113,"t":"2026-10-12T20:40:00Z","v":100,"vw":38.3113},{"c":38.28,"h":38.28,"l":38.28,"n":4,"o":38.28,"t":"2026-10-12T20:55:00Z","v":160,"vw":38.28},{"c":38.3395,"h":38.3395,"l":38.3395,"n":1,"o":38.3395,"t":"2026-10-12T22:20:00Z","v":1000,"vw":38.3395},{"c":38.3339,"h":38.3339,"l":38.3339,"n":1,"o":38.3339,"t":"2026-10-12T22:35:00Z","v":150,"vw":38.3339},{"c":38.25,"h":38.25,"l":38.25,"n":5,"o":38.25,"t":"2026-10-12T22:55:00Z","v":300,"vw":38.25},{"c":38.27,"h":38.27,"l":38.27,"n":2,"o":38.27,"t":"2026-10-12T23:50:00Z","v":250,"vw":38.27},{"c":38.1,"h":38.1,"l":38.1,"n":11,"o":38.1,"t":"2026-10-12T23:55:00Z","v":298,"vw":38.1},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-13T08:00:00Z","v":169,"vw":38.4},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-13T08:35:00Z","v":100,"vw":38.6},{"c":38.5191,"h":38.5191,"l":38.5191,"n":1,"o":38.5191,"t":"2026-10-13T11:10:00Z","v":100,"vw":38.5191},{"c":38.5032,"h":38.5032,"l":38.5032,"n":1,"o":38.5032,"t":"2026-10-13T11:15:00Z","v":100,"vw":38.5032},{"c":38.5,"h":38.5,"l":38.32,"n":4,"o":38.32,"t":"2026-10-13T11:40:00Z","v":452,"vw":38.386583},{"c":38.45,"h":38.45,"l":38.45,"n":3,"o":38.45,"t":"2026-10-13T11:50:00Z","v":265,"vw":38.45},{"c":38.42,"h":38.42,"l":38.42,"n":8,"o":38.42,"t":"2026-10-13T11:55:00Z","v":360,"vw":38.42},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-13T12:20:00Z","v":100,"vw":38.4},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-10-13T12:40:00Z","v":1000,"vw":38.59},{"c":38.45,"h":38.46,"l":38.45,"n":2,"o":38.46,"t":"2026-10-13T12:45:00Z","v":200,"vw":38.455},{"c":38.36,"h":38.36,"l":38.36,"n":3,"o":38.36,"t":"2026-10-13T12:55:00Z","v":500,"vw":38.36},{"c":38.35,"h":38.35,"l":38.35,"n":2,"o":38.35,"t":"2026-10-13T13:15:00Z","v":1113,"vw":38.35},{"c":38.35,"h":38.36,"l":38.3474,"n":5,"o":38.3474,"t":"2026-10-13T13:20:00Z","v":1968,"vw":38.354055},{"c":38.595,"h":38.7,"l":38.11,"n":198,"o":38.28,"t":"2026-10-13T13:30:00Z","v":55933,"vw":38.306213},{"c":38.43,"h":38.65,"l":38.43,"n":173,"o":38.625,"t":"2026-10-13T13:35:00Z","v":15020,"vw":38.556802},{"c":38.14,"h":38.54,"l":38.14,"n":132,"o":38.49,"t":"2026-10-13T13:40:00Z","v":6784,"vw":38.380509},{"c":37.64,"h":38.12,"l":37.64,"n":887,"o":38.12,"t":"2026-10-13T13:45:00Z","v":84081,"vw":37.851351},{"c":37.72,"h":37.72,"l":37.6,"n":428,"o":37.68,"t":"2026-10-13T13:50:00Z","v":39760,"vw":37.649419},{"c":37.705,"h":37.7228,"l":37.615,"n":237,"o":37.71,"t":"2026-10-13T13:55:00Z","v":14034,"vw":37.686709},{"c":37.58,"h":37.69,"l":37.475,"n":495,"o":37.69,"t":"2026-10-13T14:00:00Z","v":37932,"vw":37.537971},{"c":37.53,"h":37.555,"l":37.48,"n":357,"o":37.54,"t":"2026-10-13T14:05:00Z","v":30592,"vw":37.514882},{"c":37.58,"h":37.67,"l":37.51,"n":340,"o":37.53,"t":"2026-10-13T14:10:00Z","v":14553,"vw":37.596926},{"c":37.68,"h":37.715,"l":37.61,"n":361,"o":37.615,"t":"2026-10-13T14:15:00Z","v":17850,"vw":37.660018},{"c":37.64,"h":37.695,"l":37.64,"n":234,"o":37.68,"t":"2026-10-13T14:20:00Z","v":12857,"vw":37.673534},{"c":37.59,"h":37.69,"l":37.59,"n":257,"o":37.65,"t":"2026-10-13T14:25:00Z","v":8783,"vw":37.655131},{"c":37.435,"h":37.595,"l":37.435,"n":319,"o":37.59,"t":"2026-10-13T14:30:00Z","v":12362,"vw":37.523906},{"c":37.48,"h":37.49,"l":37.45,"n":271,"o":37.45,"t":"2026-10-13T14:35:00Z","v":18179,"vw":37.475253},{"c":37.4,"h":37.495,"l":37.4,"n":291,"o":37.495,"t":"2026-10-13T14:40:00Z","v":12599,"vw":37.457771},{"c":37.42,"h":37.465,"l":37.39,"n":389,"o":37.4,"t":"2026-10-13T14:45:00Z","v":41763,"vw":37.415893},{"c":37.36,"h":37.445,"l":37.335,"n":479,"o":37.425,"t":"2026-10-13T14:50:00Z","v":46719,"vw":37.397384},{"c":37.445,"h":37.445,"l":37.34,"n":486,"o":37.3699,"t":"2026-10-13T14:55:00Z","v":36765,"vw":37.393021},{"c":37.46,"h":37.48,"l":37.4061,"n":370,"o":37.45,"t":"2026-10-13T15:00:00Z","v":13770,"vw":37.439551},{"c":37.53,"h":37.53,"l":37.46,"n":245,"o":37.465,"t":"2026-10-13T15:05:00Z","v":11490,"vw":37.478811},{"c":37.52,"h":37.55,"l":37.51,"n":346,"o":37.53,"t":"2026-10-13T15:10:00Z","v":17707,"vw":37.529819},{"c":37.49,"h":37.52,"l":37.466,"n":298,"o":37.5101,"t":"2026-10-13T15:15:00Z","v":11890,"vw":37.5042},{"c":37.39,"h":37.535,"l":37.365,"n":493,"o":37.49,"t":"2026-10-13T15:20:00Z","v":42024,"vw":37.409205},{"c":37.38,"h":37.418,"l":37.31,"n":325,"o":37.35,"t":"2026-10-13T15:25:00Z","v":19643,"vw":37.352634},{"c":37.34,"h":37.37,"l":37.31,"n":349,"o":37.35,"t":"2026-10-13T15:30:00Z","v":15187,"vw":37.341785},{"c":37.35,"h":37.38,"l":37.32,"n":478,"o":37.34,"t":"2026-10-13T15:35:00Z","v":34075,"vw":37.344765},{"c":37.29,"h":37.34,"l":37.29,"n":357,"o":37.33,"t":"2026-10-13T15:40:00Z","v":15562,"vw":37.316771},{"c":37.315,"h":37.345,"l":37.22,"n":441,"o":37.27,"t":"2026-10-13T15:45:00Z","v":32549,"vw":37.294648},{"c":37.3,"h":37.35,"l":37.3,"n":264,"o":37.315,"t":"2026-10-13T15:50:00Z","v":13173,"vw":37.322694},{"c":37.3,"h":37.34,"l":37.3,"n":356,"o":37.3,"t":"2026-10-13T15:55:00Z","v":15126,"vw":37.315911},{"c":37.24,"h":37.305,"l":37.24,"n":300,"o":37.29,"t":"2026-10-13T16:00:00Z","v":13483,"vw":37.281146},{"c":37.265,"h":37.3,"l":37.25,"n":250,"o":37.26,"t":"2026-10-13T16:05:00Z","v":14662,"vw":37.274474},{"c":37.22,"h":37.29,"l":37.2,"n":481,"o":37.26,"t":"2026-10-13T16:10:00Z","v":26096,"vw":37.251366},{"c":37.25,"h":37.265,"l":37.2,"n":442,"o":37.22,"t":"2026-10-13T16:15:00Z","v":32631,"vw":37.223336},{"c":37.2,"h":37.26,"l":37.19,"n":440,"o":37.26,"t":"2026-10-13T16:20:00Z","v":25864,"vw":37.226231},{"c":37.185,"h":37.21,"l":37.16,"n":336,"o":37.205,"t":"2026-10-13T16:25:00Z","v":21771,"vw":37.184229},{"c":37.24,"h":37.28,"l":37.17,"n":631,"o":37.18,"t":"2026-10-13T16:30:00Z","v":47194,"vw":37.228118},{"c":37.26,"h":37.28,"l":37.235,"n":313,"o":37.24,"t":"2026-10-13T16:35:00Z","v":20923,"vw":37.245505},{"c":37.33,"h":37.34,"l":37.21,"n":450,"o":37.2692,"t":"2026-10-13T16:40:00Z","v":26969,"vw":37.300144},{"c":37.335,"h":37.3699,"l":37.32,"n":302,"o":37.3483,"t":"2026-10-13T16:45:00Z","v":23397,"vw":37.348555},{"c":37.315,"h":37.34,"l":37.305,"n":269,"o":37.33,"t":"2026-10-13T16:50:00Z","v":9720,"vw":37.316923},{"c":37.345,"h":37.37,"l":37.3,"n":535,"o":37.31,"t":"2026-10-13T16:55:00Z","v":34649,"vw":37.349074},{"c":37.35,"h":37.375,"l":37.325,"n":349,"o":37.35,"t":"2026-10-13T17:00:00Z","v":19286,"vw":37.352218},{"c":37.38,"h":37.4,"l":37.35,"n":301,"o":37.36,"t":"2026-10-13T17:05:00Z","v":22237,"vw":37.373794},{"c":37.35,"h":37.4,"l":37.35,"n":333,"o":37.38,"t":"2026-10-13T17:10:00Z","v":11720,"vw":37.374474},{"c":37.35,"h":37.36,"l":37.3,"n":343,"o":37.34,"t":"2026-10-13T17:15:00Z","v":24638,"vw":37.342115},{"c":37.36,"h":37.365,"l":37.35,"n":205,"o":37.35,"t":"2026-10-13T17:20:00Z","v":10411,"vw":37.357697},{"c":37.445,"h":37.51,"l":37.35,"n":641,"o":37.36,"t":"2026-10-13T17:25:00Z","v":40330,"vw":37.417898},{"c":37.495,"h":37.495,"l":37.43,"n":389,"o":37.44,"t":"2026-10-13T17:30:00Z","v":29361,"vw":37.467689},{"c":37.515,"h":37.53,"l":37.49,"n":221,"o":37.495,"t":"2026-10-13T17:35:00Z","v":9370,"vw":37.507662},{"c":37.48,"h":37.505,"l":37.475,"n":296,"o":37.5,"t":"2026-10-13T17:40:00Z","v":22063,"vw":37.48449},{"c":37.43,"h":37.485,"l":37.425,"n":324,"o":37.48,"t":"2026-10-13T17:45:00Z","v":14593,"vw":37.457485},{"c":37.43,"h":37.44,"l":37.395,"n":283,"o":37.43,"t":"2026-10-13T17:50:00Z","v":16506,"vw":37.417127},{"c":37.44,"h":37.445,"l":37.425,"n":208,"o":37.425,"t":"2026-10-13T17:55:00Z","v":10565,"vw":37.437971},{"c":37.44,"h":37.49,"l":37.44,"n":429,"o":37.44,"t":"2026-10-13T18:00:00Z","v":30421,"vw":37.464057},{"c":37.66,"h":37.68,"l":37.45,"n":637,"o":37.45,"t":"2026-10-13T18:05:00Z","v":47162,"vw":37.584701},{"c":37.56,"h":37.665,"l":37.56,"n":282,"o":37.655,"t":"2026-10-13T18:10:00Z","v":12571,"vw":37.598288},{"c":37.5899,"h":37.5899,"l":37.53,"n":316,"o":37.555,"t":"2026-10-13T18:15:00Z","v":16934,"vw":37.552553},{"c":37.61,"h":37.61,"l":37.565,"n":282,"o":37.57,"t":"2026-10-13T18:20:00Z","v":19058,"vw":37.589588},{"c":37.6,"h":37.625,"l":37.58,"n":189,"o":37.59,"t":"2026-10-13T18:25:00Z","v":7044,"vw":37.605975},{"c":37.615,"h":37.63,"l":37.6,"n":249,"o":37.615,"t":"2026-10-13T18:30:00Z","v":9618,"vw":37.613408},{"c":37.62,"h":37.64,"l":37.6,"n":415,"o":37.615,"t":"2026-10-13T18:35:00Z","v":27143,"vw":37.625602},{"c":37.605,"h":37.66,"l":37.6,"n":334,"o":37.63,"t":"2026-10-13T18:40:00Z","v":17468,"vw":37.639882},{"c":37.645,"h":37.65,"l":37.605,"n":288,"o":37.605,"t":"2026-10-13T18:45:00Z","v":10918,"vw":37.626662},{"c":37.765,"h":37.8,"l":37.62,"n":525,"o":37.645,"t":"2026-10-13T18:50:00Z","v":34220,"vw":37.687461},{"c":37.74,"h":37.77,"l":37.69,"n":317,"o":37.77,"t":"2026-10-13T18:55:00Z","v":13686,"vw":37.711426},{"c":37.79,"h":37.7989,"l":37.7,"n":341,"o":37.73,"t":"2026-10-13T19:00:00Z","v":17991,"vw":37.762337},{"c":37.795,"h":37.805,"l":37.76,"n":380,"o":37.78,"t":"2026-10-13T19:05:00Z","v":28414,"vw":37.77502},{"c":37.77,"h":37.8099,"l":37.76,"n":229,"o":37.79,"t":"2026-10-13T19:10:00Z","v":11132,"vw":37.775977},{"c":37.71,"h":37.76,"l":37.7,"n":441,"o":37.76,"t":"2026-10-13T19:15:00Z","v":17459,"vw":37.728606},{"c":37.775,"h":37.78,"l":37.71,"n":431,"o":37.71,"t":"2026-10-13T19:20:00Z","v":20046,"vw":37.745633},{"c":37.75,"h":37.8,"l":37.74,"n":582,"o":37.775,"t":"2026-10-13T19:25:00Z","v":28431,"vw":37.770324},{"c":37.715,"h":37.78,"l":37.71,"n":599,"o":37.755,"t":"2026-10-13T19:30:00Z","v":30700,"vw":37.746576},{"c":37.79,"h":37.79,"l":37.71,"n":418,"o":37.715,"t":"2026-10-13T19:35:00Z","v":18887,"vw":37.749155},{"c":37.72,"h":37.79,"l":37.7,"n":680,"o":37.79,"t":"2026-10-13T19:40:00Z","v":30639,"vw":37.738679},{"c":37.67,"h":37.7208,"l":37.63,"n":737,"o":37.715,"t":"2026-10-13T19:45:00Z","v":41673,"vw":37.673362},{"c":37.895,"h":37.9,"l":37.66,"n":1464,"o":37.68,"t":"2026-10-13T19:50:00Z","v":112360,"vw":37.767308},{"c":37.83,"h":37.96,"l":37.81,"n":7080,"o":37.89,"t":"2026-10-13T19:55:00Z","v":572520,"vw":37.88874},{"c":37.81,"h":37.81,"l":37.81,"n":67,"o":37.81,"t":"2026-10-13T20:00:00Z","v":917033,"vw":37.81},{"c":38,"h":38,"l":37.9225,"n":5,"o":37.9225,"t":"2026-10-13T20:05:00Z","v":807,"vw":37.951563},{"c":37.9875,"h":37.9875,"l":37.9875,"n":3,"o":37.9875,"t":"2026-10-13T20:15:00Z","v":116,"vw":37.9875},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-13T20:25:00Z","v":111,"vw":37.5},{"c":37.9819,"h":37.9819,"l":37.9819,"n":1,"o":37.9819,"t":"2026-10-13T20:45:00Z","v":103,"vw":37.9819},{"c":37.8209,"h":37.8209,"l":37.8209,"n":1,"o":37.8209,"t":"2026-10-13T21:15:00Z","v":100,"vw":37.8209},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-10-13T23:05:00Z","v":300,"vw":37.82},{"c":37.8295,"h":37.8295,"l":37.8295,"n":1,"o":37.8295,"t":"2026-10-13T23:10:00Z","v":180,"vw":37.8295},{"c":37.82,"h":37.84,"l":37.82,"n":8,"o":37.84,"t":"2026-10-13T23:30:00Z","v":220,"vw":37.83},{"c":37.9888,"h":37.9888,"l":37.9888,"n":1,"o":37.9888,"t":"2026-10-13T23:35:00Z","v":823,"vw":37.9888},{"c":37.96,"h":37.96,"l":37.82,"n":4,"o":37.82,"t":"2026-10-14T11:05:00Z","v":1063,"vw":37.905574},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-14T11:15:00Z","v":410,"vw":37.75},{"c":37.5,"h":37.7,"l":37.45,"n":19,"o":37.65,"t":"2026-10-14T11:25:00Z","v":14325,"vw":37.510971},{"c":37.2463,"h":37.2463,"l":37.2463,"n":2,"o":37.2463,"t":"2026-10-14T11:40:00Z","v":2000,"vw":37.2463},{"c":37.5,"h":37.54,"l":37.5,"n":2,"o":37.54,"t":"2026-10-14T12:05:00Z","v":500,"vw":37.51424},{"c":37.53,"h":37.53,"l":37.53,"n":2,"o":37.53,"t":"2026-10-14T12:10:00Z","v":559,"vw":37.53},{"c":37.21,"h":37.43,"l":37.21,"n":20,"o":37.43,"t":"2026-10-14T12:30:00Z","v":931,"vw":37.308482},{"c":37.24,"h":37.24,"l":37.1457,"n":4,"o":37.1457,"t":"2026-10-14T12:35:00Z","v":464,"vw":37.169275},{"c":37.16,"h":37.35,"l":37.15,"n":16,"o":37.295,"t":"2026-10-14T12:40:00Z","v":3338,"vw":37.236124},{"c":37.6394,"h":37.6394,"l":37.16,"n":21,"o":37.16,"t":"2026-10-14T12:45:00Z","v":3106,"vw":37.357198},{"c":37.15,"h":37.6394,"l":37.12,"n":224,"o":37.6394,"t":"2026-10-14T12:50:00Z","v":2651,"vw":37.381143},{"c":37.23,"h":37.23,"l":37.21,"n":3,"o":37.21,"t":"2026-10-14T12:55:00Z","v":419,"vw":37.222488},{"c":37.24,"h":37.24,"l":37.125,"n":246,"o":37.14,"t":"2026-10-14T13:00:00Z","v":4327,"vw":37.187723},{"c":37.05,"h":37.11,"l":37.05,"n":94,"o":37.11,"t":"2026-10-14T13:15:00Z","v":3816,"vw":37.077028},{"c":37.1,"h":37.42,"l":37.02,"n":182,"o":37.42,"t":"2026-10-14T13:30:00Z","v":40818,"vw":37.140037},{"c":37.015,"h":37.13,"l":36.96,"n":577,"o":37.12,"t":"2026-10-14T13:35:00Z","v":82898,"vw":37.026982},{"c":36.935,"h":37.03,"l":36.895,"n":377,"o":37.03,"t":"2026-10-14T13:40:00Z","v":38376,"vw":36.938625},{"c":36.805,"h":36.96,"l":36.67,"n":770,"o":36.92,"t":"2026-10-14T13:45:00Z","v":78263,"vw":36.801838},{"c":36.68,"h":36.8,"l":36.61,"n":550,"o":36.78,"t":"2026-10-14T13:50:00Z","v":57859,"vw":36.702664},{"c":36.51,"h":36.7,"l":36.48,"n":539,"o":36.7,"t":"2026-10-14T13:55:00Z","v":87670,"vw":36.567234},{"c":36.33,"h":36.515,"l":36.2901,"n":730,"o":36.45,"t":"2026-10-14T14:00:00Z","v":57381,"vw":36.416795},{"c":36.5,"h":36.53,"l":36.31,"n":478,"o":36.32,"t":"2026-10-14T14:05:00Z","v":22765,"vw":36.458849},{"c":36.44,"h":36.51,"l":36.39,"n":772,"o":36.5,"t":"2026-10-14T14:10:00Z","v":97689,"vw":36.441886},{"c":36.57,"h":36.57,"l":36.44,"n":547,"o":36.44,"t":"2026-10-14T14:15:00Z","v":55831,"vw":36.486631},{"c":36.4,"h":36.59,"l":36.39,"n":622,"o":36.56,"t":"2026-10-14T14:20:00Z","v":41137,"vw":36.544007},{"c":36.56,"h":36.605,"l":36.4,"n":559,"o":36.41,"t":"2026-10-14T14:25:00Z","v":32722,"vw":36.490713},{"c":36.615,"h":36.66,"l":36.55,"n":721,"o":36.555,"t":"2026-10-14T14:30:00Z","v":70872,"vw":36.58954},{"c":36.5999,"h":36.735,"l":36.56,"n":594,"o":36.61,"t":"2026-10-14T14:35:00Z","v":45099,"vw":36.632645},{"c":36.86,"h":36.9,"l":36.585,"n":558,"o":36.6,"t":"2026-10-14T14:40:00Z","v":34066,"vw":36.746921},{"c":36.61,"h":36.86,"l":36.61,"n":534,"o":36.855,"t":"2026-10-14T14:45:00Z","v":33777,"vw":36.749952},{"c":36.425,"h":36.65,"l":36.42,"n":566,"o":36.58,"t":"2026-10-14T14:50:00Z","v":32184,"vw":36.534576},{"c":36.39,"h":36.47,"l":36.39,"n":654,"o":36.425,"t":"2026-10-14T14:55:00Z","v":35249,"vw":36.43},{"c":36.12,"h":36.38,"l":36.11,"n":774,"o":36.38,"t":"2026-10-14T15:00:00Z","v":65206,"vw":36.224525},{"c":36.07,"h":36.13,"l":36.05,"n":745,"o":36.12,"t":"2026-10-14T15:05:00Z","v":65207,"vw":36.078693},{"c":36.155,"h":36.23,"l":36.08,"n":673,"o":36.08,"t":"2026-10-14T15:10:00Z","v":44761,"vw":36.164155},{"c":36.285,"h":36.295,"l":36.155,"n":497,"o":36.155,"t":"2026-10-14T15:15:00Z","v":32066,"vw":36.244808},{"c":36.24,"h":36.295,"l":36.21,"n":510,"o":36.295,"t":"2026-10-14T15:20:00Z","v":31965,"vw":36.2534},{"c":36.28,"h":36.285,"l":36.22,"n":414,"o":36.24,"t":"2026-10-14T15:25:00Z","v":18914,"vw":36.262347},{"c":36.25,"h":36.29,"l":36.23,"n":414,"o":36.28,"t":"2026-10-14T15:30:00Z","v":25682,"vw":36.258427},{"c":36.25,"h":36.275,"l":36.23,"n":399,"o":36.255,"t":"2026-10-14T15:35:00Z","v":19596,"vw":36.252062},{"c":36.26,"h":36.27,"l":36.2,"n":423,"o":36.27,"t":"2026-10-14T15:40:00Z","v":21650,"vw":36.237124},{"c":36.27,"h":36.3,"l":36.24,"n":425,"o":36.25,"t":"2026-10-14T15:45:00Z","v":19164,"vw":36.272683},{"c":36.215,"h":36.27,"l":36.21,"n":477,"o":36.27,"t":"2026-10-14T15:50:00Z","v":21319,"vw":36.235225},{"c":36.21,"h":36.225,"l":36.11,"n":512,"o":36.22,"t":"2026-10-14T15:55:00Z","v":30487,"vw":36.175893},{"c":36.18,"h":36.2,"l":36.09,"n":540,"o":36.2,"t":"2026-10-14T16:00:00Z","v":36989,"vw":36.140996},{"c":36.16,"h":36.205,"l":36.155,"n":369,"o":36.205,"t":"2026-10-14T16:05:00Z","v":24326,"vw":36.183455},{"c":35.995,"h":36.18,"l":35.99,"n":825,"o":36.165,"t":"2026-10-14T16:10:00Z","v":89613,"vw":36.034025},{"c":36,"h":36.11,"l":35.955,"n":886,"o":35.995,"t":"2026-10-14T16:15:00Z","v":109721,"vw":36.017613},{"c":35.99,"h":36.04,"l":35.97,"n":417,"o":36.02,"t":"2026-10-14T16:20:00Z","v":28593,"vw":36.008141},{"c":35.875,"h":35.98,"l":35.85,"n":702,"o":35.98,"t":"2026-10-14T16:25:00Z","v":61930,"vw":35.906679},{"c":35.8875,"h":35.935,"l":35.86,"n":440,"o":35.87,"t":"2026-10-14T16:30:00Z","v":28379,"vw":35.898138},{"c":35.97,"h":36.02,"l":35.86,"n":842,"o":35.88,"t":"2026-10-14T16:35:00Z","v":76871,"vw":35.94823},{"c":35.96,"h":36,"l":35.94,"n":414,"o":35.96,"t":"2026-10-14T16:40:00Z","v":35960,"vw":35.967976},{"c":35.925,"h":35.96,"l":35.91,"n":537,"o":35.95,"t":"2026-10-14T16:45:00Z","v":39981,"vw":35.946406},{"c":35.9,"h":35.95,"l":35.9,"n":417,"o":35.925,"t":"2026-10-14T16:50:00Z","v":19980,"vw":35.933866},{"c":35.85,"h":35.9,"l":35.82,"n":678,"o":35.9,"t":"2026-10-14T16:55:00Z","v":45247,"vw":35.84788},{"c":35.81,"h":35.885,"l":35.79,"n":536,"o":35.845,"t":"2026-10-14T17:00:00Z","v":31067,"vw":35.821652},{"c":35.775,"h":35.821,"l":35.765,"n":373,"o":35.821,"t":"2026-10-14T17:05:00Z","v":20632,"vw":35.782888},{"c":35.845,"h":35.85,"l":35.76,"n":474,"o":35.775,"t":"2026-10-14T17:10:00Z","v":32784,"vw":35.790182},{"c":35.87,"h":35.88,"l":35.805,"n":415,"o":35.845,"t":"2026-10-14T17:15:00Z","v":19243,"vw":35.850803},{"c":35.87,"h":35.89,"l":35.83,"n":689,"o":35.8895,"t":"2026-10-14T17:20:00Z","v":45948,"vw":35.876784},{"c":35.83,"h":35.88,"l":35.82,"n":376,"o":35.87,"t":"2026-10-14T17:25:00Z","v":36717,"vw":35.836592},{"c":35.78,"h":35.83,"l":35.775,"n":443,"o":35.83,"t":"2026-10-14T17:30:00Z","v":34389,"vw":35.793048},{"c":35.73,"h":35.78,"l":35.71,"n":438,"o":35.78,"t":"2026-10-14T17:35:00Z","v":31128,"vw":35.738167},{"c":35.75,"h":35.775,"l":35.7,"n":530,"o":35.73,"t":"2026-10-14T17:40:00Z","v":26368,"vw":35.739935},{"c":35.73,"h":35.77,"l":35.69,"n":505,"o":35.755,"t":"2026-10-14T17:45:00Z","v":30833,"vw":35.732379},{"c":35.71,"h":35.73,"l":35.66,"n":374,"o":35.725,"t":"2026-10-14T17:50:00Z","v":26807,"vw":35.699001},{"c":35.69,"h":35.72,"l":35.65,"n":479,"o":35.72,"t":"2026-10-14T17:55:00Z","v":21349,"vw":35.677801},{"c":35.69,"h":35.7,"l":35.63,"n":663,"o":35.7,"t":"2026-10-14T18:00:00Z","v":36465,"vw":35.674205},{"c":35.7,"h":35.7162,"l":35.67,"n":511,"o":35.6775,"t":"2026-10-14T18:05:00Z","v":31147,"vw":35.697956},{"c":35.72,"h":35.745,"l":35.68,"n":514,"o":35.69,"t":"2026-10-14T18:10:00Z","v":23583,"vw":35.711621},{"c":35.73,"h":35.7864,"l":35.71,"n":464,"o":35.729,"t":"2026-10-14T18:15:00Z","v":21723,"vw":35.749382},{"c":35.735,"h":35.77,"l":35.7,"n":361,"o":35.735,"t":"2026-10-14T18:20:00Z","v":22335,"vw":35.739151},{"c":35.78,"h":35.78,"l":35.7,"n":450,"o":35.735,"t":"2026-10-14T18:25:00Z","v":19671,"vw":35.741774},{"c":35.74,"h":35.775,"l":35.73,"n":371,"o":35.775,"t":"2026-10-14T18:30:00Z","v":18166,"vw":35.747835},{"c":35.675,"h":35.785,"l":35.67,"n":562,"o":35.74,"t":"2026-10-14T18:35:00Z","v":39145,"vw":35.724572},{"c":35.7299,"h":35.7299,"l":35.63,"n":461,"o":35.67,"t":"2026-10-14T18:40:00Z","v":33217,"vw":35.663264},{"c":35.72,"h":35.7501,"l":35.68,"n":464,"o":35.72,"t":"2026-10-14T18:45:00Z","v":33515,"vw":35.727649},{"c":35.755,"h":35.755,"l":35.68,"n":519,"o":35.7,"t":"2026-10-14T18:50:00Z","v":24857,"vw":35.706064},{"c":35.74,"h":35.78,"l":35.74,"n":373,"o":35.76,"t":"2026-10-14T18:55:00Z","v":14559,"vw":35.761799},{"c":35.7398,"h":35.77,"l":35.7,"n":502,"o":35.73,"t":"2026-10-14T19:00:00Z","v":25950,"vw":35.732268},{"c":35.8,"h":35.805,"l":35.73,"n":403,"o":35.73,"t":"2026-10-14T19:05:00Z","v":18615,"vw":35.759777},{"c":35.7068,"h":35.8,"l":35.7068,"n":406,"o":35.8,"t":"2026-10-14T19:10:00Z","v":20804,"vw":35.747868},{"c":35.79,"h":35.79,"l":35.71,"n":501,"o":35.715,"t":"2026-10-14T19:15:00Z","v":27122,"vw":35.732544},{"c":35.855,"h":35.88,"l":35.81,"n":514,"o":35.81,"t":"2026-10-14T19:20:00Z","v":23987,"vw":35.844},{"c":35.9003,"h":35.925,"l":35.8427,"n":524,"o":35.85,"t":"2026-10-14T19:25:00Z","v":31267,"vw":35.892157},{"c":35.97,"h":36.02,"l":35.89,"n":970,"o":35.905,"t":"2026-10-14T19:30:00Z","v":59629,"vw":35.932866},{"c":35.835,"h":35.98,"l":35.8339,"n":645,"o":35.98,"t":"2026-10-14T19:35:00Z","v":46544,"vw":35.889515},{"c":35.87,"h":35.88,"l":35.81,"n":748,"o":35.84,"t":"2026-10-14T19:40:00Z","v":47043,"vw":35.840947},{"c":35.775,"h":35.88,"l":35.76,"n":951,"o":35.87,"t":"2026-10-14T19:45:00Z","v":52984,"vw":35.80842},{"c":35.77,"h":35.85,"l":35.76,"n":1520,"o":35.78,"t":"2026-10-14T19:50:00Z","v":104501,"vw":35.801582},{"c":35.73,"h":35.81,"l":35.675,"n":5307,"o":35.78,"t":"2026-10-14T19:55:00Z","v":431826,"vw":35.736803},{"c":35.73,"h":35.73,"l":35.73,"n":73,"o":35.73,"t":"2026-10-14T20:00:00Z","v":433024,"vw":35.73},{"c":36.0912,"h":36.0912,"l":35.792,"n":4,"o":35.792,"t":"2026-10-14T20:05:00Z","v":3169,"vw":36.076952},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-14T20:45:00Z","v":150,"vw":35.95},{"c":35.75,"h":35.75,"l":35.75,"n":11,"o":35.75,"t":"2026-10-14T21:20:00Z","v":402,"vw":35.75},{"c":35.8816,"h":35.8816,"l":35.8816,"n":1,"o":35.8816,"t":"2026-10-14T21:25:00Z","v":200,"vw":35.8816},{"c":35.74,"h":35.8,"l":35.74,"n":6,"o":35.8,"t":"2026-10-14T21:45:00Z","v":1134,"vw":35.79428},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-14T22:05:00Z","v":200,"vw":35.9},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-14T22:10:00Z","v":280,"vw":35.9},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-14T22:15:00Z","v":111,"vw":35.8},{"c":35.78,"h":35.78,"l":35.78,"n":6,"o":35.78,"t":"2026-10-14T22:45:00Z","v":440,"vw":35.78},{"c":35.9068,"h":35.9068,"l":35.9068,"n":1,"o":35.9068,"t":"2026-10-14T23:00:00Z","v":100,"vw":35.9068},{"c":36.05,"h":36.05,"l":35.94,"n":8,"o":35.94,"t":"2026-10-14T23:55:00Z","v":1008,"vw":36.023122},{"c":35.79,"h":35.79,"l":35.79,"n":6,"o":35.79,"t":"2026-10-15T08:00:00Z","v":291,"vw":35.79},{"c":35.9,"h":35.9,"l":35.89,"n":4,"o":35.89,"t":"2026-10-15T08:20:00Z","v":557,"vw":35.894151},{"c":35.84,"h":35.85,"l":35.84,"n":4,"o":35.85,"t":"2026-10-15T08:30:00Z","v":417,"vw":35.845},{"c":35.7,"h":35.9,"l":35.7,"n":8,"o":35.9,"t":"2026-10-15T11:00:00Z","v":2375,"vw":35.708696},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-15T11:40:00Z","v":120,"vw":35.85},{"c":35.8,"h":35.8,"l":35.8,"n":7,"o":35.8,"t":"2026-10-15T12:00:00Z","v":135,"vw":35.8},{"c":35.82,"h":35.82,"l":35.82,"n":53,"o":35.82,"t":"2026-10-15T12:20:00Z","v":12854,"vw":35.82},{"c":35.79,"h":35.79,"l":35.7,"n":6,"o":35.71,"t":"2026-10-15T12:30:00Z","v":10609,"vw":35.703226},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-15T12:35:00Z","v":800,"vw":35.8},{"c":35.71,"h":35.71,"l":35.71,"n":4,"o":35.71,"t":"2026-10-15T12:45:00Z","v":400,"vw":35.71},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-15T12:50:00Z","v":545,"vw":35.85},{"c":35.8,"h":35.8,"l":35.8,"n":3,"o":35.8,"t":"2026-10-15T13:00:00Z","v":200,"vw":35.8},{"c":35.74,"h":35.88,"l":35.74,"n":8,"o":35.82,"t":"2026-10-15T13:10:00Z","v":3676,"vw":35.811049},{"c":35.85,"h":35.85,"l":35.7401,"n":8,"o":35.7401,"t":"2026-10-15T13:15:00Z","v":1871,"vw":35.824739},{"c":35.99,"h":36,"l":35.74,"n":9,"o":36,"t":"2026-10-15T13:20:00Z","v":1218,"vw":35.956709},{"c":36.15,"h":36.15,"l":36.13,"n":6,"o":36.13,"t":"2026-10-15T13:25:00Z","v":632,"vw":36.146},{"c":36.105,"h":36.2,"l":35.9,"n":323,"o":36.06,"t":"2026-10-15T13:30:00Z","v":77023,"vw":36.075765},{"c":35.98,"h":36.17,"l":35.975,"n":427,"o":36.1,"t":"2026-10-15T13:35:00Z","v":30953,"vw":36.073686},{"c":35.835,"h":36.065,"l":35.79,"n":387,"o":35.9958,"t":"2026-10-15T13:40:00Z","v":43761,"vw":35.942183},{"c":35.89,"h":35.92,"l":35.72,"n":421,"o":35.78,"t":"2026-10-15T13:45:00Z","v":25447,"vw":35.80979},{"c":35.69,"h":35.9,"l":35.651,"n":387,"o":35.87,"t":"2026-10-15T13:50:00Z","v":52112,"vw":35.758917},{"c":35.775,"h":35.79,"l":35.645,"n":399,"o":35.6511,"t":"2026-10-15T13:55:00Z","v":71172,"vw":35.741301},{"c":35.99,"h":36.03,"l":35.735,"n":530,"o":35.775,"t":"2026-10-15T14:00:00Z","v":37970,"vw":35.907126},{"c":35.93,"h":36.06,"l":35.82,"n":372,"o":36,"t":"2026-10-15T14:05:00Z","v":18802,"vw":35.938531},{"c":36.045,"h":36.045,"l":35.905,"n":694,"o":35.905,"t":"2026-10-15T14:10:00Z","v":113134,"vw":35.99534},{"c":35.945,"h":36.06,"l":35.935,"n":409,"o":36.05,"t":"2026-10-15T14:15:00Z","v":27167,"vw":35.980994},{"c":35.905,"h":35.94,"l":35.855,"n":312,"o":35.91,"t":"2026-10-15T14:20:00Z","v":18256,"vw":35.893342},{"c":35.98,"h":36.01,"l":35.89,"n":403,"o":35.9,"t":"2026-10-15T14:25:00Z","v":21331,"vw":35.936016},{"c":36.15,"h":36.19,"l":35.97,"n":388,"o":35.97,"t":"2026-10-15T14:30:00Z","v":26781,"vw":36.114119},{"c":36.15,"h":36.22,"l":36.08,"n":378,"o":36.18,"t":"2026-10-15T14:35:00Z","v":32041,"vw":36.156421},{"c":36.19,"h":36.24,"l":36.12,"n":476,"o":36.12,"t":"2026-10-15T14:40:00Z","v":23340,"vw":36.188394},{"c":36.14,"h":36.19,"l":36.07,"n":445,"o":36.19,"t":"2026-10-15T14:45:00Z","v":43290,"vw":36.111355},{"c":36.12,"h":36.18,"l":36.095,"n":356,"o":36.1495,"t":"2026-10-15T14:50:00Z","v":22512,"vw":36.154888},{"c":36.15,"h":36.19,"l":36.04,"n":383,"o":36.12,"t":"2026-10-15T14:55:00Z","v":17917,"vw":36.11697},{"c":36.17,"h":36.185,"l":36.1036,"n":368,"o":36.1748,"t":"2026-10-15T15:00:00Z","v":17552,"vw":36.145518},{"c":36.13,"h":36.18,"l":36.07,"n":385,"o":36.17,"t":"2026-10-15T15:05:00Z","v":24646,"vw":36.132683},{"c":36.185,"h":36.225,"l":36.13,"n":586,"o":36.13,"t":"2026-10-15T15:10:00Z","v":40297,"vw":36.178417},{"c":36.16,"h":36.24,"l":36.16,"n":370,"o":36.18,"t":"2026-10-15T15:15:00Z","v":20170,"vw":36.208323},{"c":36.23,"h":36.24,"l":36.18,"n":354,"o":36.18,"t":"2026-10-15T15:20:00Z","v":15526,"vw":36.209148},{"c":36.19,"h":36.24,"l":36.15,"n":427,"o":36.2269,"t":"2026-10-15T15:25:00Z","v":21262,"vw":36.201483},{"c":36.11,"h":36.18,"l":36.085,"n":450,"o":36.17,"t":"2026-10-15T15:30:00Z","v":23990,"vw":36.142142},{"c":36.135,"h":36.16,"l":36.08,"n":324,"o":36.112,"t":"2026-10-15T15:35:00Z","v":15492,"vw":36.125812},{"c":36.105,"h":36.16,"l":36.09,"n":243,"o":36.135,"t":"2026-10-15T15:40:00Z","v":11919,"vw":36.122556},{"c":36.14,"h":36.157,"l":36.09,"n":361,"o":36.1089,"t":"2026-10-15T15:45:00Z","v":26495,"vw":36.133702},{"c":36.135,"h":36.16,"l":36.115,"n":300,"o":36.14,"t":"2026-10-15T15:50:00Z","v":31962,"vw":36.140606},{"c":36.16,"h":36.19,"l":36.09,"n":397,"o":36.135,"t":"2026-10-15T15:55:00Z","v":25906,"vw":36.135593},{"c":36.13,"h":36.185,"l":36.1,"n":281,"o":36.17,"t":"2026-10-15T16:00:00Z","v":14997,"vw":36.152265},{"c":36,"h":36.14,"l":35.94,"n":837,"o":36.14,"t":"2026-10-15T16:05:00Z","v":93098,"vw":35.983109},{"c":35.925,"h":36.01,"l":35.91,"n":442,"o":36,"t":"2026-10-15T16:10:00Z","v":27131,"vw":35.972709},{"c":35.97,"h":35.995,"l":35.91,"n":309,"o":35.925,"t":"2026-10-15T16:15:00Z","v":18034,"vw":35.9462},{"c":36.07,"h":36.07,"l":35.97,"n":265,"o":35.97,"t":"2026-10-15T16:20:00Z","v":12138,"vw":36.017771},{"c":36.04,"h":36.0699,"l":36.03,"n":246,"o":36.06,"t":"2026-10-15T16:25:00Z","v":23943,"vw":36.049452},{"c":36.02,"h":36.085,"l":36.02,"n":302,"o":36.04,"t":"2026-10-15T16:30:00Z","v":14808,"vw":36.055039},{"c":36.075,"h":36.11,"l":36.04,"n":243,"o":36.04,"t":"2026-10-15T16:35:00Z","v":9438,"vw":36.074225},{"c":36.105,"h":36.1156,"l":36.07,"n":190,"o":36.0892,"t":"2026-10-15T16:40:00Z","v":7240,"vw":36.089511},{"c":36.09,"h":36.14,"l":36.09,"n":266,"o":36.12,"t":"2026-10-15T16:45:00Z","v":17252,"vw":36.121262},{"c":36.14,"h":36.15,"l":36.09,"n":228,"o":36.09,"t":"2026-10-15T16:50:00Z","v":7649,"vw":36.130616},{"c":36.14,"h":36.1523,"l":36.14,"n":70,"o":36.14,"t":"2026-10-15T16:55:00Z","v":2486,"vw":36.145538},{"c":36.25,"h":36.25,"l":36.21,"n":234,"o":36.22,"t":"2026-10-15T18:10:00Z","v":20085,"vw":36.235792},{"c":36.2,"h":36.26,"l":36.195,"n":402,"o":36.24,"t":"2026-10-15T18:15:00Z","v":26013,"vw":36.229056},{"c":36.15,"h":36.205,"l":36.14,"n":277,"o":36.205,"t":"2026-10-15T18:20:00Z","v":13152,"vw":36.161341},{"c":36.205,"h":36.215,"l":36.15,"n":428,"o":36.16,"t":"2026-10-15T18:25:00Z","v":33839,"vw":36.193616},{"c":36.26,"h":36.28,"l":36.19,"n":337,"o":36.2,"t":"2026-10-15T18:30:00Z","v":17052,"vw":36.241707},{"c":36.305,"h":36.305,"l":36.255,"n":295,"o":36.26,"t":"2026-10-15T18:35:00Z","v":17295,"vw":36.26767},{"c":36.33,"h":36.34,"l":36.29,"n":405,"o":36.305,"t":"2026-10-15T18:40:00Z","v":31316,"vw":36.312121},{"c":36.4,"h":36.41,"l":36.32,"n":385,"o":36.32,"t":"2026-10-15T18:45:00Z","v":20595,"vw":36.367478},{"c":36.37,"h":36.4,"l":36.36,"n":359,"o":36.4,"t":"2026-10-15T18:50:00Z","v":18739,"vw":36.383172},{"c":36.385,"h":36.385,"l":36.3442,"n":384,"o":36.36,"t":"2026-10-15T18:55:00Z","v":17838,"vw":36.366933},{"c":36.445,"h":36.48,"l":36.4,"n":394,"o":36.4,"t":"2026-10-15T19:00:00Z","v":19819,"vw":36.448747},{"c":36.4551,"h":36.48,"l":36.445,"n":541,"o":36.445,"t":"2026-10-15T19:05:00Z","v":27780,"vw":36.462213},{"c":36.455,"h":36.47,"l":36.44,"n":439,"o":36.455,"t":"2026-10-15T19:10:00Z","v":26383,"vw":36.454207},{"c":36.445,"h":36.475,"l":36.44,"n":411,"o":36.455,"t":"2026-10-15T19:15:00Z","v":23754,"vw":36.457743},{"c":36.45,"h":36.51,"l":36.4425,"n":579,"o":36.445,"t":"2026-10-15T19:20:00Z","v":26637,"vw":36.477837},{"c":36.37,"h":36.465,"l":36.36,"n":556,"o":36.46,"t":"2026-10-15T19:25:00Z","v":31470,"vw":36.396733},{"c":36.52,"h":36.54,"l":36.375,"n":645,"o":36.375,"t":"2026-10-15T19:30:00Z","v":33545,"vw":36.472224},{"c":36.575,"h":36.5794,"l":36.4901,"n":597,"o":36.515,"t":"2026-10-15T19:35:00Z","v":35492,"vw":36.535258},{"c":36.675,"h":36.675,"l":36.54,"n":799,"o":36.57,"t":"2026-10-15T19:40:00Z","v":42627,"vw":36.613378},{"c":36.61,"h":36.69,"l":36.595,"n":1217,"o":36.675,"t":"2026-10-15T19:45:00Z","v":78844,"vw":36.633358},{"c":36.6,"h":36.675,"l":36.595,"n":1336,"o":36.61,"t":"2026-10-15T19:50:00Z","v":96628,"vw":36.626263},{"c":36.495,"h":36.605,"l":36.475,"n":3533,"o":36.57,"t":"2026-10-15T19:55:00Z","v":252284,"vw":36.548471},{"c":36.7362,"h":36.7362,"l":36.44,"n":66,"o":36.5,"t":"2026-10-15T20:00:00Z","v":382801,"vw":36.500661}],"history":[{"c":44.69,"h":44.94,"l":44.17,"n":21954,"o":44.7,"t":"2024-10-14T04:00:00Z","v":2429224,"vw":44.642082},{"c":45.4,"h":46.2799,"l":45,"n":26150,"o":45,"t":"2024-10-15T04:00:00Z","v":2025425,"vw":45.646812},{"c":46.39,"h":46.865,"l":45.6,"n":26986,"o":45.77,"t":"2024-10-16T04:00:00Z","v":2602060,"vw":46.536606},{"c":45.65,"h":46.53,"l":45.28,"n":22937,"o":46.53,"t":"2024-10-17T04:00:00Z","v":1714447,"vw":45.700101},{"c":44.94,"h":45.5499,"l":44.72,"n":26038,"o":45.07,"t":"2024-10-18T04:00:00Z","v":1816483,"vw":44.991822},{"c":46.04,"h":46.25,"l":45.02,"n":31113,"o":45.02,"t":"2024-10-21T04:00:00Z","v":3372896,"vw":45.942818},{"c":45.98,"h":46.04,"l":45.485,"n":19926,"o":46.04,"t":"2024-10-22T04:00:00Z","v":1639953,"vw":45.857417},{"c":45.83,"h":45.97,"l":45.313,"n":19630,"o":45.62,"t":"2024-10-23T04:00:00Z","v":1922091,"vw":45.726452},{"c":45.61,"h":46.62,"l":45.21,"n":23874,"o":46,"t":"2024-10-24T04:00:00Z","v":2128651,"vw":45.677995},{"c":45.54,"h":45.97,"l":45.29,"n":20106,"o":45.83,"t":"2024-10-25T04:00:00Z","v":1356980,"vw":45.576328},{"c":47.1,"h":47.45,"l":46.75,"n":26382,"o":46.97,"t":"2024-10-28T04:00:00Z","v":1836213,"vw":47.172388},{"c":46.93,"h":47.41,"l":46.3,"n":26324,"o":46.36,"t":"2024-10-29T04:00:00Z","v":1928947,"vw":47.06174},{"c":47.27,"h":47.46,"l":46.5,"n":21558,"o":46.6,"t":"2024-10-30T04:00:00Z","v":1879047,"vw":47.158118},{"c":47.91,"h":50.16,"l":47.21,"n":45138,"o":47.25,"t":"2024-10-31T04:00:00Z","v":4086605,"vw":48.690464},{"c":49.23,"h":49.345,"l":48.06,"n":34323,"o":48.64,"t":"2024-11-01T04:00:00Z","v":3632444,"vw":49.000621},{"c":47.23,"h":49.05,"l":47.23,"n":29732,"o":48.83,"t":"2024-11-04T05:00:00Z","v":2611313,"vw":47.777185},{"c":48.56,"h":48.73,"l":47.29,"n":21430,"o":47.29,"t":"2024-11-05T05:00:00Z","v":1415479,"vw":48.502552},{"c":51.62,"h":51.905,"l":49.525,"n":39000,"o":49.66,"t":"2024-11-06T05:00:00Z","v":3085413,"vw":50.982717},{"c":50.99,"h":52.15,"l":50.99,"n":22585,"o":51.5,"t":"2024-11-07T05:00:00Z","v":1862891,"vw":51.408117},{"c":51,"h":51.6,"l":50.59,"n":20228,"o":51.3,"t":"2024-11-08T05:00:00Z","v":1443592,"vw":51.097008},{"c":51.85,"h":52.185,"l":50.9,"n":23737,"o":51.59,"t":"2024-11-11T05:00:00Z","v":2498469,"vw":51.791481},{"c":51.45,"h":51.95,"l":50.68,"n":22918,"o":51.5,"t":"2024-11-12T05:00:00Z","v":1341381,"vw":51.348288},{"c":51.67,"h":52.7,"l":51.26,"n":24532,"o":51.47,"t":"2024-11-13T05:00:00Z","v":2407835,"vw":51.936849},{"c":52.88,"h":53.6697,"l":52.21,"n":30323,"o":52.59,"t":"2024-11-14T05:00:00Z","v":2789476,"vw":53.060246},{"c":53.96,"h":54.01,"l":52.93,"n":27757,"o":52.93,"t":"2024-11-15T05:00:00Z","v":2201951,"vw":53.721733},{"c":52.83,"h":53.94,"l":52.51,"n":31676,"o":53.19,"t":"2024-11-18T05:00:00Z","v":2646357,"vw":52.855885},{"c":53.08,"h":53.21,"l":51.77,"n":20870,"o":52.04,"t":"2024-11-19T05:00:00Z","v":1495793,"vw":52.923828},{"c":53.14,"h":53.375,"l":52.15,"n":18959,"o":53.08,"t":"2024-11-20T05:00:00Z","v":1641782,"vw":53.041848},{"c":52.3,"h":53.26,"l":52.202,"n":18055,"o":53.06,"t":"2024-11-21T05:00:00Z","v":1234818,"vw":52.492088},{"c":52.42,"h":52.67,"l":52,"n":19225,"o":52.3,"t":"2024-11-22T05:00:00Z","v":1374216,"vw":52.351796},{"c":53.44,"h":53.78,"l":52.74,"n":18532,"o":53.24,"t":"2024-11-25T05:00:00Z","v":1805848,"vw":53.435126},{"c":52.93,"h":54.1399,"l":52.905,"n":18777,"o":53.4,"t":"2024-11-26T05:00:00Z","v":1145688,"vw":53.210611},{"c":52.68,"h":53.18,"l":52.51,"n":13923,"o":52.93,"t":"2024-11-27T05:00:00Z","v":934808,"vw":52.732653},{"c":52.6,"h":52.94,"l":52.4,"n":7829,"o":52.66,"t":"2024-11-29T05:00:00Z","v":649334,"vw":52.676768},{"c":53.16,"h":53.43,"l":51.815,"n":23859,"o":52.54,"t":"2024-12-02T05:00:00Z","v":1640987,"vw":52.975471},{"c":52.55,"h":53.685,"l":52.47,"n":19775,"o":53.3,"t":"2024-12-03T05:00:00Z","v":2154980,"vw":52.932575},{"c":54.41,"h":54.66,"l":53.1201,"n":23938,"o":53.71,"t":"2024-12-04T05:00:00Z","v":1647868,"vw":54.063078},{"c":55.88,"h":56.95,"l":55.27,"n":34441,"o":55.6,"t":"2024-12-05T05:00:00Z","v":2880184,"vw":56.052689},{"c":54.34,"h":56.475,"l":54.0801,"n":25601,"o":56.35,"t":"2024-12-06T05:00:00Z","v":2211952,"vw":54.82409},{"c":54.16,"h":54.92,"l":53.55,"n":25501,"o":54.58,"t":"2024-12-09T05:00:00Z","v":2504728,"vw":54.230289},{"c":61.29,"h":63.9,"l":60.0301,"n":74225,"o":61.45,"t":"2024-12-10T05:00:00Z","v":7566217,"vw":61.633403},{"c":64.09,"h":65.28,"l":61.86,"n":61293,"o":62,"t":"2024-12-11T05:00:00Z","v":5102652,"vw":63.607808},{"c":63.42,"h":65.62,"l":63.1,"n":45402,"o":64.7,"t":"2024-12-12T05:00:00Z","v":5150484,"vw":64.323515},{"c":62.57,"h":63.61,"l":62.17,"n":38767,"o":63.15,"t":"2024-12-13T05:00:00Z","v":3724012,"vw":62.732438},{"c":63.4,"h":63.415,"l":62.03,"n":31490,"o":62.46,"t":"2024-12-16T05:00:00Z","v":3109327,"vw":63.174396},{"c":63.2,"h":63.52,"l":62.5,"n":36644,"o":63,"t":"2024-12-17T05:00:00Z","v":3475215,"vw":63.091671},{"c":62.44,"h":64.61,"l":62.25,"n":36314,"o":63.15,"t":"2024-12-18T05:00:00Z","v":3369672,"vw":63.354003},{"c":64.97,"h":65.24,"l":62.81,"n":37546,"o":62.98,"t":"2024-12-19T05:00:00Z","v":3066447,"vw":64.540792},{"c":66.02,"h":66.81,"l":64.27,"n":38554,"o":64.44,"t":"2024-12-20T05:00:00Z","v":7046837,"vw":66.069654},{"c":67.47,"h":67.505,"l":65.68,"n":31468,"o":65.68,"t":"2024-12-23T05:00:00Z","v":2425667,"vw":67.013876},{"c":67.6,"h":67.73,"l":66.67,"n":13661,"o":67.46,"t":"2024-12-24T05:00:00Z","v":1032613,"vw":67.33068},{"c":67.02,"h":67.68,"l":66.6877,"n":20883,"o":66.81,"t":"2024-12-26T05:00:00Z","v":1278438,"vw":67.09541},{"c":65.83,"h":66.71,"l":65.17,"n":22834,"o":66.39,"t":"2024-12-27T05:00:00Z","v":6523293,"vw":65.773807},{"c":64.87,"h":65.49,"l":64.27,"n":23533,"o":64.93,"t":"2024-12-30T05:00:00Z","v":2379116,"vw":64.908173},{"c":64.75,"h":65.46,"l":64.4291,"n":23667,"o":64.8,"t":"2024-12-31T05:00:00Z","v":1444126,"vw":64.810862},{"c":64.3,"h":65.17,"l":63.8,"n":20937,"o":64.8,"t":"2025-01-02T05:00:00Z","v":1552252,"vw":64.4171},{"c":63.98,"h":64.5,"l":62.82,"n":28191,"o":64.3,"t":"2025-01-03T05:00:00Z","v":2442241,"vw":63.608335},{"c":64.4,"h":65.7699,"l":64.3,"n":30580,"o":64.5,"t":"2025-01-06T05:00:00Z","v":2628580,"vw":64.723376},{"c":65.52,"h":66.515,"l":64.96,"n":37258,"o":65.89,"t":"2025-01-07T05:00:00Z","v":4309769,"vw":65.63609},{"c":66.29,"h":66.86,"l":64.6601,"n":24896,"o":65.3,"t":"2025-01-08T05:00:00Z","v":1777495,"vw":66.085033},{"c":68.18,"h":69.1,"l":66.51,"n":41665,"o":68.89,"t":"2025-01-10T05:00:00Z","v":3701992,"vw":67.987042},{"c":66.47,"h":67.47,"l":65.33,"n":34121,"o":67.43,"t":"2025-01-13T05:00:00Z","v":2959848,"vw":66.292905},{"c":67.44,"h":68.28,"l":66.95,"n":23399,"o":67.44,"t":"2025-01-14T05:00:00Z","v":2631103,"vw":67.567638},{"c":66.66,"h":68.5,"l":66.5903,"n":26950,"o":68.23,"t":"2025-01-15T05:00:00Z","v":2552921,"vw":67.104376},{"c":67.42,"h":67.52,"l":65.82,"n":24114,"o":66.95,"t":"2025-01-16T05:00:00Z","v":1933598,"vw":67.204965},{"c":66.34,"h":67.95,"l":66.12,"n":25966,"o":67.95,"t":"2025-01-17T05:00:00Z","v":2137776,"vw":66.695721},{"c":68.88,"h":68.89,"l":66.76,"n":29729,"o":67.49,"t":"2025-01-21T05:00:00Z","v":2300970,"vw":68.209868},{"c":67.4,"h":70.21,"l":67.05,"n":50248,"o":69.9,"t":"2025-01-22T05:00:00Z","v":4400034,"vw":67.934437},{"c":68.85,"h":71.7,"l":67.82,"n":74120,"o":69.76,"t":"2025-01-23T05:00:00Z","v":6497203,"vw":69.843705},{"c":69.95,"h":70.22,"l":67.45,"n":34556,"o":69.29,"t":"2025-01-24T05:00:00Z","v":2781650,"vw":69.550496},{"c":70.46,"h":71.63,"l":69.15,"n":39111,"o":69.26,"t":"2025-01-27T05:00:00Z","v":2986558,"vw":70.344906},{"c":71.41,"h":71.58,"l":70,"n":30758,"o":70.1,"t":"2025-01-28T05:00:00Z","v":2659213,"vw":71.045151},{"c":72.2,"h":72.89,"l":71.63,"n":28110,"o":71.7,"t":"2025-01-29T05:00:00Z","v":2392128,"vw":72.235149},{"c":74.43,"h":74.65,"l":71.86,"n":34094,"o":71.86,"t":"2025-01-30T05:00:00Z","v":2601609,"vw":74.007904},{"c":73.25,"h":74.7,"l":72.92,"n":32917,"o":73.92,"t":"2025-01-31T05:00:00Z","v":2981051,"vw":73.726891},{"c":73.49,"h":74.86,"l":71,"n":38983,"o":71.06,"t":"2025-02-03T05:00:00Z","v":2970599,"vw":73.58362},{"c":75.55,"h":75.98,"l":73.48,"n":36008,"o":73.91,"t":"2025-02-04T05:00:00Z","v":2699045,"vw":75.163804},{"c":74.91,"h":75.785,"l":74.35,"n":32724,"o":75.54,"t":"2025-02-05T05:00:00Z","v":2289936,"vw":75.011679},{"c":74.41,"h":75.54,"l":73.67,"n":33534,"o":75.05,"t":"2025-02-06T05:00:00Z","v":2508707,"vw":74.270459},{"c":75.92,"h":76.33,"l":74.11,"n":35516,"o":74.97,"t":"2025-02-07T05:00:00Z","v":3071759,"vw":75.653568},{"c":75.06,"h":76.45,"l":74.15,"n":31507,"o":75.75,"t":"2025-02-10T05:00:00Z","v":2617865,"vw":75.109715},{"c":72.85,"h":74.745,"l":72.735,"n":33752,"o":74.49,"t":"2025-02-11T05:00:00Z","v":2209046,"vw":73.316916},{"c":73.78,"h":74.6664,"l":72.359,"n":26405,"o":72.76,"t":"2025-02-12T05:00:00Z","v":1846665,"vw":73.845315},{"c":72.54,"h":75.21,"l":69.36,"n":41239,"o":73.89,"t":"2025-02-13T05:00:00Z","v":3271973,"vw":71.901489},{"c":75.74,"h":75.76,"l":72.21,"n":29985,"o":72.89,"t":"2025-02-14T05:00:00Z","v":2296820,"vw":74.96069},{"c":75.34,"h":75.74,"l":74.534,"n":25358,"o":75.12,"t":"2025-02-18T05:00:00Z","v":1773528,"vw":75.171572},{"c":76.6,"h":78.08,"l":74.75,"n":35657,"o":74.95,"t":"2025-02-19T05:00:00Z","v":2882987,"vw":76.898123},{"c":75.36,"h":76.98,"l":74.37,"n":29709,"o":76.28,"t":"2025-02-20T05:00:00Z","v":2256427,"vw":75.183723},{"c":70.18,"h":75.75,"l":69.59,"n":47496,"o":75.66,"t":"2025-02-21T05:00:00Z","v":3761163,"vw":70.919727},{"c":72.32,"h":72.84,"l":70.05,"n":37756,"o":71.23,"t":"2025-02-24T05:00:00Z","v":3482903,"vw":72.03118},{"c":71.4,"h":72.59,"l":69.65,"n":31831,"o":72.39,"t":"2025-02-25T05:00:00Z","v":2358826,"vw":70.975006},{"c":72.16,"h":73.98,"l":71.38,"n":26100,"o":71.53,"t":"2025-02-26T05:00:00Z","v":1861679,"vw":72.624032},{"c":71.07,"h":73.29,"l":70.43,"n":29031,"o":72.32,"t":"2025-02-27T05:00:00Z","v":1962696,"vw":71.674143},{"c":72.28,"h":72.95,"l":70.98,"n":26780,"o":71,"t":"2025-02-28T05:00:00Z","v":1729988,"vw":72.158325},{"c":69.9,"h":73.89,"l":68.87,"n":35425,"o":72.84,"t":"2025-03-03T05:00:00Z","v":2602223,"vw":70.496841},{"c":65.3,"h":68.39,"l":64.82,"n":49316,"o":67.51,"t":"2025-03-04T05:00:00Z","v":4017035,"vw":65.753896},{"c":66.3,"h":66.86,"l":64.86,"n":33402,"o":65.75,"t":"2025-03-05T05:00:00Z","v":2395502,"vw":66.020424},{"c":62.2,"h":66.455,"l":62.08,"n":41762,"o":65,"t":"2025-03-06T05:00:00Z","v":3560457,"vw":63.31765},{"c":60.64,"h":62.05,"l":57.79,"n":53818,"o":61.94,"t":"2025-03-07T05:00:00Z","v":4543085,"vw":59.666055},{"c":55.47,"h":58.39,"l":53.12,"n":77678,"o":58,"t":"2025-03-10T04:00:00Z","v":6360371,"vw":55.21693},{"c":53.64,"h":55.94,"l":53.06,"n":76511,"o":55.4,"t":"2025-03-11T04:00:00Z","v":6038515,"vw":54.11138},{"c":53.34,"h":54.4268,"l":51.24,"n":49391,"o":54.2,"t":"2025-03-12T04:00:00Z","v":4407062,"vw":52.90486},{"c":52.6,"h":53.73,"l":51.14,"n":37059,"o":53.46,"t":"2025-03-13T04:00:00Z","v":2901502,"vw":52.409181},{"c":53.94,"h":54.01,"l":52.31,"n":36102,"o":52.44,"t":"2025-03-14T04:00:00Z","v":2290108,"vw":53.545837},{"c":55.15,"h":55.4099,"l":53,"n":37966,"o":53.08,"t":"2025-03-17T04:00:00Z","v":2460414,"vw":54.777161},{"c":52.34,"h":54.295,"l":51.785,"n":49444,"o":54.06,"t":"2025-03-18T04:00:00Z","v":3681587,"vw":52.552055},{"c":54.12,"h":54.23,"l":52.17,"n":37855,"o":52.53,"t":"2025-03-19T04:00:00Z","v":2711569,"vw":53.714036},{"c":52.85,"h":53.66,"l":52.48,"n":35515,"o":53.04,"t":"2025-03-20T04:00:00Z","v":2910070,"vw":52.975287},{"c":52.83,"h":52.99,"l":51.41,"n":45500,"o":52.18,"t":"2025-03-21T04:00:00Z","v":25757276,"vw":52.72863},{"c":54.14,"h":54.5,"l":53,"n":41893,"o":53.72,"t":"2025-03-24T04:00:00Z","v":3425145,"vw":53.947156},{"c":53.83,"h":55.33,"l":53.74,"n":29980,"o":54.65,"t":"2025-03-25T04:00:00Z","v":2300986,"vw":54.159163},{"c":53.81,"h":54.49,"l":53.09,"n":26833,"o":54.12,"t":"2025-03-26T04:00:00Z","v":1928309,"vw":53.724716},{"c":52.5,"h":53.5,"l":52.25,"n":27924,"o":53.14,"t":"2025-03-27T04:00:00Z","v":2121615,"vw":52.681259},{"c":50.33,"h":52.4885,"l":50.07,"n":35498,"o":52.25,"t":"2025-03-28T04:00:00Z","v":3314694,"vw":50.438418},{"c":49.22,"h":49.45,"l":47.37,"n":52672,"o":48.48,"t":"2025-03-31T04:00:00Z","v":4063246,"vw":48.728547},{"c":49.04,"h":49.1,"l":46.7,"n":39419,"o":48.58,"t":"2025-04-01T04:00:00Z","v":2980341,"vw":48.360366},{"c":51.14,"h":51.23,"l":48.2,"n":33999,"o":48.2,"t":"2025-04-02T04:00:00Z","v":2481068,"vw":50.683375},{"c":45.94,"h":48.49,"l":45.765,"n":47940,"o":48.13,"t":"2025-04-03T04:00:00Z","v":3909085,"vw":46.547743},{"c":44.45,"h":45.1,"l":42.335,"n":58348,"o":43.89,"t":"2025-04-04T04:00:00Z","v":4388654,"vw":43.91743},{"c":43.87,"h":46.34,"l":41.5,"n":55546,"o":41.78,"t":"2025-04-07T04:00:00Z","v":4315168,"vw":43.816274},{"c":41.01,"h":45.73,"l":40.19,"n":51867,"o":45.42,"t":"2025-04-08T04:00:00Z","v":4737694,"vw":42.051108},{"c":50.27,"h":50.89,"l":41.13,"n":80065,"o":41.19,"t":"2025-04-09T04:00:00Z","v":7749155,"vw":47.544257},{"c":44.51,"h":48.46,"l":43.97,"n":61735,"o":48.04,"t":"2025-04-10T04:00:00Z","v":4256964,"vw":45.139381},{"c":45.76,"h":45.88,"l":43.57,"n":35612,"o":44.77,"t":"2025-04-11T04:00:00Z","v":2310147,"vw":45.087979},{"c":45.01,"h":46.52,"l":44.41,"n":32116,"o":46.47,"t":"2025-04-14T04:00:00Z","v":2579981,"vw":45.189945},{"c":45.83,"h":46.96,"l":45.13,"n":27969,"o":45.13,"t":"2025-04-15T04:00:00Z","v":1915838,"vw":46.133943},{"c":44.65,"h":46.75,"l":43.63,"n":43571,"o":46.28,"t":"2025-04-16T04:00:00Z","v":4572950,"vw":44.785187},{"c":45.18,"h":45.83,"l":43.93,"n":29122,"o":44.1,"t":"2025-04-17T04:00:00Z","v":2267142,"vw":45.110083},{"c":43.68,"h":44.67,"l":43.22,"n":25773,"o":44.55,"t":"2025-04-21T04:00:00Z","v":1809216,"vw":43.705621},{"c":44.94,"h":45.24,"l":44.08,"n":25817,"o":44.65,"t":"2025-04-22T04:00:00Z","v":1887157,"vw":44.775162},{"c":46.11,"h":49.15,"l":46.02,"n":42164,"o":47.7,"t":"2025-04-23T04:00:00Z","v":4057647,"vw":46.835188},{"c":41.51,"h":42.5,"l":39.79,"n":101130,"o":40.15,"t":"2025-04-24T04:00:00Z","v":11162819,"vw":41.46393},{"c":41.91,"h":42.31,"l":41.04,"n":59405,"o":41.23,"t":"2025-04-25T04:00:00Z","v":5358064,"vw":41.870443},{"c":43.02,"h":43.95,"l":42.285,"n":47965,"o":42.41,"t":"2025-04-28T04:00:00Z","v":5650966,"vw":43.043075},{"c":43.7,"h":44.25,"l":42.845,"n":44571,"o":42.93,"t":"2025-04-29T04:00:00Z","v":3828952,"vw":43.695881},{"c":44.27,"h":44.47,"l":42.01,"n":42401,"o":42.5,"t":"2025-04-30T04:00:00Z","v":3587088,"vw":43.875188},{"c":44.4,"h":45.49,"l":44.21,"n":37415,"o":44.5,"t":"2025-05-01T04:00:00Z","v":2819803,"vw":44.640519},{"c":46.99,"h":47.9,"l":45.26,"n":47354,"o":45.26,"t":"2025-05-02T04:00:00Z","v":3951152,"vw":46.993958},{"c":48.65,"h":49.365,"l":46.0625,"n":54445,"o":46.5,"t":"2025-05-05T04:00:00Z","v":4251935,"vw":48.663426},{"c":49.94,"h":50.33,"l":47.3671,"n":55729,"o":47.79,"t":"2025-05-06T04:00:00Z","v":4720876,"vw":49.799879},{"c":50.16,"h":51.42,"l":49.965,"n":41639,"o":50.25,"t":"2025-05-07T04:00:00Z","v":3206382,"vw":50.487529},{"c":52.77,"h":53.51,"l":50.4127,"n":50505,"o":50.9,"t":"2025-05-08T04:00:00Z","v":3804964,"vw":52.761057},{"c":52.03,"h":53.29,"l":51.65,"n":33589,"o":52.78,"t":"2025-05-09T04:00:00Z","v":2418526,"vw":52.13014},{"c":53.53,"h":55.54,"l":53.175,"n":40698,"o":54.97,"t":"2025-05-12T04:00:00Z","v":3348708,"vw":53.724647},{"c":54.88,"h":55.33,"l":53.54,"n":33265,"o":53.89,"t":"2025-05-13T04:00:00Z","v":2617056,"vw":54.844142},{"c":54.16,"h":55.59,"l":53.72,"n":34060,"o":54.71,"t":"2025-05-14T04:00:00Z","v":2614128,"vw":54.535444},{"c":52.98,"h":54.55,"l":52.66,"n":39918,"o":54.14,"t":"2025-05-15T04:00:00Z","v":2782389,"vw":53.246356},{"c":53.65,"h":53.77,"l":52.4,"n":35197,"o":52.81,"t":"2025-05-16T04:00:00Z","v":2495187,"vw":53.418337},{"c":53.59,"h":54.4,"l":52.83,"n":32539,"o":53.15,"t":"2025-05-19T04:00:00Z","v":2567955,"vw":53.548536},{"c":52.38,"h":54.05,"l":52.23,"n":28305,"o":53.54,"t":"2025-05-20T04:00:00Z","v":1999912,"vw":52.736155},{"c":49.77,"h":51.7739,"l":49.73,"n":38418,"o":51.33,"t":"2025-05-21T04:00:00Z","v":3079663,"vw":50.28959},{"c":50.11,"h":50.63,"l":49.51,"n":49214,"o":49.83,"t":"2025-05-22T04:00:00Z","v":3670121,"vw":50.009382},{"c":50.71,"h":50.8325,"l":48.631,"n":31277,"o":48.99,"t":"2025-05-23T04:00:00Z","v":2243065,"vw":50.404123},{"c":52.48,"h":52.92,"l":51.43,"n":47554,"o":51.67,"t":"2025-05-27T04:00:00Z","v":3330121,"vw":52.4084},{"c":51.62,"h":52.56,"l":51.17,"n":37889,"o":52.56,"t":"2025-05-28T04:00:00Z","v":2347624,"vw":51.606829},{"c":52.03,"h":53.12,"l":51.55,"n":46419,"o":52.15,"t":"2025-05-29T04:00:00Z","v":4265602,"vw":52.140056},{"c":50.93,"h":51.71,"l":50.51,"n":33817,"o":51.36,"t":"2025-05-30T04:00:00Z","v":3024510,"vw":51.068167},{"c":50.9,"h":51,"l":49.7,"n":33125,"o":50.77,"t":"2025-06-02T04:00:00Z","v":2628056,"vw":50.519745},{"c":50.75,"h":51.36,"l":50.265,"n":32767,"o":50.95,"t":"2025-06-03T04:00:00Z","v":2781532,"vw":50.870424},{"c":51.11,"h":51.45,"l":50.35,"n":27472,"o":50.75,"t":"2025-06-04T04:00:00Z","v":1861316,"vw":51.0846},{"c":50.71,"h":51.56,"l":50.285,"n":27249,"o":50.69,"t":"2025-06-05T04:00:00Z","v":2643492,"vw":50.961971},{"c":52.5,"h":52.56,"l":51.03,"n":36627,"o":51.45,"t":"2025-06-06T04:00:00Z","v":3291118,"vw":52.186125},{"c":51.73,"h":53,"l":51.58,"n":30454,"o":52.88,"t":"2025-06-09T04:00:00Z","v":2086090,"vw":52.015053},{"c":51.58,"h":52.4,"l":51.09,"n":31408,"o":51.83,"t":"2025-06-10T04:00:00Z","v":2644925,"vw":51.58151},{"c":49.15,"h":52.05,"l":49.0501,"n":43207,"o":51.71,"t":"2025-06-11T04:00:00Z","v":3274351,"vw":49.767274},{"c":49.64,"h":49.92,"l":48.0801,"n":38141,"o":48.66,"t":"2025-06-12T04:00:00Z","v":3301477,"vw":49.266818},{"c":47.46,"h":48.68,"l":47,"n":36308,"o":47.01,"t":"2025-06-13T04:00:00Z","v":3050523,"vw":47.706758},{"c":48.79,"h":48.977,"l":47.67,"n":33206,"o":48.21,"t":"2025-06-16T04:00:00Z","v":2608623,"vw":48.63261},{"c":46.7,"h":48.115,"l":46.41,"n":46287,"o":47.75,"t":"2025-06-17T04:00:00Z","v":3309713,"vw":47.027408},{"c":46.87,"h":47.68,"l":46.5,"n":25804,"o":46.66,"t":"2025-06-18T04:00:00Z","v":1761693,"vw":47.083132},{"c":46.98,"h":47.5899,"l":46.59,"n":26558,"o":47.24,"t":"2025-06-20T04:00:00Z","v":2723255,"vw":46.976389},{"c":47.73,"h":48.345,"l":45.48,"n":39241,"o":46.55,"t":"2025-06-23T04:00:00Z","v":3015869,"vw":47.233657},{"c":49.56,"h":50.24,"l":49,"n":38891,"o":49.18,"t":"2025-06-24T04:00:00Z","v":3200985,"vw":49.515572},{"c":48.66,"h":49.94,"l":48.29,"n":21903,"o":49.94,"t":"2025-06-25T04:00:00Z","v":1630611,"vw":48.625789},{"c":49.01,"h":49.56,"l":48.82,"n":28809,"o":49.42,"t":"2025-06-26T04:00:00Z","v":1952872,"vw":49.105011},{"c":49.37,"h":49.835,"l":48.33,"n":43892,"o":49.21,"t":"2025-06-27T04:00:00Z","v":4242514,"vw":49.134534},{"c":49.48,"h":49.67,"l":48.92,"n":26848,"o":49.49,"t":"2025-06-30T04:00:00Z","v":2013218,"vw":49.35525},{"c":50.21,"h":50.26,"l":48.81,"n":38679,"o":49.54,"t":"2025-07-01T04:00:00Z","v":3554130,"vw":49.941764},{"c":50.88,"h":51.28,"l":49.6282,"n":30357,"o":50.46,"t":"2025-07-02T04:00:00Z","v":2454623,"vw":50.695866},{"c":51.05,"h":52.25,"l":50.825,"n":21895,"o":50.96,"t":"2025-07-03T04:00:00Z","v":1716510,"vw":51.339184},{"c":50.57,"h":51.7184,"l":49.88,"n":35113,"o":50.53,"t":"2025-07-07T04:00:00Z","v":3090320,"vw":50.591813},{"c":50.06,"h":52.15,"l":49.88,"n":45593,"o":51.4,"t":"2025-07-08T04:00:00Z","v":3264820,"vw":50.545176},{"c":49.73,"h":51.105,"l":49.035,"n":36803,"o":50.97,"t":"2025-07-09T04:00:00Z","v":2413827,"vw":49.753398},{"c":54.18,"h":55.17,"l":51.235,"n":68316,"o":52.5,"t":"2025-07-10T04:00:00Z","v":4926276,"vw":54.053557},{"c":52.54,"h":53.755,"l":52.5,"n":34859,"o":53.545,"t":"2025-07-11T04:00:00Z","v":2218415,"vw":52.785736},{"c":52.93,"h":53.14,"l":52.02,"n":27319,"o":52.645,"t":"2025-07-14T04:00:00Z","v":2040483,"vw":52.789765},{"c":51.64,"h":53.29,"l":51.62,"n":23102,"o":52.95,"t":"2025-07-15T04:00:00Z","v":1474091,"vw":51.965907},{"c":51.65,"h":52.63,"l":50.86,"n":34983,"o":52.58,"t":"2025-07-16T04:00:00Z","v":2961931,"vw":51.653402},{"c":53.12,"h":53.93,"l":51.61,"n":46764,"o":52,"t":"2025-07-17T04:00:00Z","v":3162448,"vw":53.218539},{"c":53.15,"h":53.57,"l":52.3717,"n":29020,"o":53.56,"t":"2025-07-18T04:00:00Z","v":2617185,"vw":53.139277},{"c":52.61,"h":53.9358,"l":52.55,"n":26623,"o":53.38,"t":"2025-07-21T04:00:00Z","v":2108174,"vw":52.824362},{"c":53.06,"h":53.41,"l":51.74,"n":27934,"o":52.6,"t":"2025-07-22T04:00:00Z","v":1925024,"vw":52.819073},{"c":53.88,"h":54.38,"l":53.07,"n":37091,"o":53.63,"t":"2025-07-23T04:00:00Z","v":2763327,"vw":53.848309},{"c":50.83,"h":54.38,"l":50.785,"n":72284,"o":52.36,"t":"2025-07-24T04:00:00Z","v":6226672,"vw":51.990398},{"c":52.16,"h":52.87,"l":50.64,"n":42507,"o":51.26,"t":"2025-07-25T04:00:00Z","v":3261204,"vw":51.920774},{"c":54.33,"h":54.38,"l":51.78,"n":46018,"o":52.18,"t":"2025-07-28T04:00:00Z","v":3613580,"vw":53.725371},{"c":54.15,"h":56.22,"l":53.65,"n":52907,"o":54.49,"t":"2025-07-29T04:00:00Z","v":4514033,"vw":54.366642},{"c":53.33,"h":54.3559,"l":52.71,"n":31809,"o":54.15,"t":"2025-07-30T04:00:00Z","v":2201599,"vw":53.455904},{"c":52.96,"h":54.2,"l":52.67,"n":25977,"o":53.52,"t":"2025-07-31T04:00:00Z","v":1575451,"vw":53.110597},{"c":51.37,"h":51.75,"l":50.01,"n":41813,"o":51.75,"t":"2025-08-01T04:00:00Z","v":2586427,"vw":51.168934},{"c":52.58,"h":52.63,"l":51.63,"n":25595,"o":51.85,"t":"2025-08-04T04:00:00Z","v":2200046,"vw":52.395356},{"c":53.18,"h":53.35,"l":51.53,"n":29163,"o":52.79,"t":"2025-08-05T04:00:00Z","v":1719008,"vw":52.806246},{"c":54,"h":54.34,"l":52.8,"n":28348,"o":53.08,"t":"2025-08-06T04:00:00Z","v":1782106,"vw":53.834604},{"c":53.25,"h":54.5,"l":52.825,"n":26777,"o":54.19,"t":"2025-08-07T04:00:00Z","v":1618496,"vw":53.32059},{"c":52.28,"h":53.4094,"l":52.1,"n":29849,"o":53.32,"t":"2025-08-08T04:00:00Z","v":1883803,"vw":52.635066},{"c":51.14,"h":52.65,"l":50.75,"n":30547,"o":52.27,"t":"2025-08-11T04:00:00Z","v":2215550,"vw":51.335949},{"c":56.22,"h":56.59,"l":51.905,"n":44419,"o":52,"t":"2025-08-12T04:00:00Z","v":3271159,"vw":55.462319},{"c":57.75,"h":58.08,"l":55.3232,"n":34692,"o":56.11,"t":"2025-08-13T04:00:00Z","v":2621096,"vw":57.385236},{"c":56.87,"h":57.22,"l":56.42,"n":26977,"o":56.81,"t":"2025-08-14T04:00:00Z","v":1783764,"vw":56.802604},{"c":57.36,"h":57.695,"l":56.84,"n":23254,"o":56.92,"t":"2025-08-15T04:00:00Z","v":1606476,"vw":57.375027},{"c":57.4,"h":58.005,"l":56.7,"n":21783,"o":57.21,"t":"2025-08-18T04:00:00Z","v":1749939,"vw":57.427587},{"c":57.12,"h":59.0433,"l":57.12,"n":29926,"o":57.44,"t":"2025-08-19T04:00:00Z","v":2020779,"vw":57.609358},{"c":55.93,"h":56.91,"l":55.63,"n":30799,"o":56.57,"t":"2025-08-20T04:00:00Z","v":2283062,"vw":56.112723},{"c":54.92,"h":55.68,"l":54.6,"n":26022,"o":55.61,"t":"2025-08-21T04:00:00Z","v":1703859,"vw":55.015969},{"c":59.5,"h":59.53,"l":55.305,"n":40569,"o":55.43,"t":"2025-08-22T04:00:00Z","v":2761701,"vw":58.786395},{"c":60.01,"h":60.41,"l":58.91,"n":40025,"o":59.09,"t":"2025-08-25T04:00:00Z","v":2526815,"vw":59.836434},{"c":60.32,"h":60.77,"l":59.9129,"n":29982,"o":60.07,"t":"2025-08-26T04:00:00Z","v":1882507,"vw":60.336879},{"c":61.84,"h":62.06,"l":60.43,"n":37173,"o":60.43,"t":"2025-08-27T04:00:00Z","v":2322890,"vw":61.597029},{"c":63.18,"h":63.39,"l":61.91,"n":35895,"o":62.16,"t":"2025-08-28T04:00:00Z","v":2478156,"vw":62.929058},{"c":62.78,"h":63.15,"l":61.9085,"n":26194,"o":62.98,"t":"2025-08-29T04:00:00Z","v":1641458,"vw":62.735481},{"c":62.59,"h":62.79,"l":61.48,"n":39472,"o":61.91,"t":"2025-09-02T04:00:00Z","v":2527266,"vw":62.286527},{"c":62.5,"h":64.99,"l":62.05,"n":30612,"o":62.34,"t":"2025-09-03T04:00:00Z","v":1953982,"vw":62.939501},{"c":62.81,"h":65.345,"l":62.5,"n":45301,"o":62.8,"t":"2025-09-04T04:00:00Z","v":3231878,"vw":63.489284},{"c":63.15,"h":64.1,"l":62.27,"n":41031,"o":62.9,"t":"2025-09-05T04:00:00Z","v":2815707,"vw":63.062695},{"c":63.69,"h":64.06,"l":62.8,"n":36922,"o":63.18,"t":"2025-09-08T04:00:00Z","v":3136275,"vw":63.58391},{"c":62.29,"h":63.74,"l":61.4001,"n":35773,"o":63.64,"t":"2025-09-09T04:00:00Z","v":2247094,"vw":62.550364},{"c":62.65,"h":63.09,"l":61.755,"n":29906,"o":62.08,"t":"2025-09-10T04:00:00Z","v":1960096,"vw":62.553597},{"c":63.86,"h":63.99,"l":61.32,"n":43196,"o":63.14,"t":"2025-09-11T04:00:00Z","v":3702389,"vw":63.3898},{"c":63.37,"h":65.88,"l":63.31,"n":38199,"o":65.8,"t":"2025-09-12T04:00:00Z","v":2725174,"vw":64.157009},{"c":59.13,"h":63.65,"l":58.56,"n":66915,"o":63.5,"t":"2025-09-15T04:00:00Z","v":5578890,"vw":60.135646},{"c":57.6,"h":58.97,"l":56.61,"n":53310,"o":58.6,"t":"2025-09-16T04:00:00Z","v":3726491,"vw":57.613885},{"c":58.49,"h":60.03,"l":57.71,"n":39729,"o":58.31,"t":"2025-09-17T04:00:00Z","v":2665229,"vw":58.721882},{"c":57.4,"h":58.93,"l":57.25,"n":49685,"o":58.8,"t":"2025-09-18T04:00:00Z","v":3151306,"vw":57.543257},{"c":57.25,"h":57.63,"l":56.71,"n":38065,"o":57.48,"t":"2025-09-19T04:00:00Z","v":5135629,"vw":57.223445},{"c":54.78,"h":57.4072,"l":54.08,"n":51547,"o":57.09,"t":"2025-09-22T04:00:00Z","v":3999583,"vw":55.014041},{"c":54.14,"h":55.5,"l":54.06,"n":32733,"o":55.24,"t":"2025-09-23T04:00:00Z","v":2846462,"vw":54.405073},{"c":52.9,"h":54.4759,"l":52.87,"n":27886,"o":54.44,"t":"2025-09-24T04:00:00Z","v":1688649,"vw":53.310922},{"c":51.29,"h":52.84,"l":51.15,"n":36809,"o":52.67,"t":"2025-09-25T04:00:00Z","v":2071031,"vw":51.6008},{"c":50.88,"h":52.13,"l":50.63,"n":37847,"o":51.78,"t":"2025-09-26T04:00:00Z","v":2490202,"vw":51.019672},{"c":50.44,"h":51.7428,"l":49.94,"n":46886,"o":51.59,"t":"2025-09-29T04:00:00Z","v":4599012,"vw":50.471587},{"c":49.78,"h":50.89,"l":49.11,"n":35014,"o":50.83,"t":"2025-09-30T04:00:00Z","v":2241346,"vw":49.755097},{"c":48.5,"h":50.2999,"l":48.25,"n":40913,"o":49.6,"t":"2025-10-01T04:00:00Z","v":2868372,"vw":48.737973},{"c":48.98,"h":49.58,"l":47.86,"n":41384,"o":48.56,"t":"2025-10-02T04:00:00Z","v":3180664,"vw":48.959552},{"c":49.19,"h":49.48,"l":48.375,"n":37516,"o":49.15,"t":"2025-10-03T04:00:00Z","v":2654458,"vw":49.036199},{"c":48.46,"h":49.52,"l":47.36,"n":60329,"o":49.52,"t":"2025-10-06T04:00:00Z","v":5103268,"vw":48.015409},{"c":49,"h":49.56,"l":47.77,"n":50288,"o":48.78,"t":"2025-10-07T04:00:00Z","v":4899228,"vw":48.950651},{"c":49.14,"h":49.56,"l":48.47,"n":39871,"o":48.93,"t":"2025-10-08T04:00:00Z","v":2672480,"vw":49.047207},{"c":49.15,"h":52.3,"l":48.66,"n":49785,"o":51.7,"t":"2025-10-09T04:00:00Z","v":4241762,"vw":49.667096},{"c":47.22,"h":50.12,"l":47.1379,"n":38896,"o":49.33,"t":"2025-10-10T04:00:00Z","v":2721384,"vw":47.976398},{"c":48.27,"h":48.51,"l":47.28,"n":32250,"o":47.28,"t":"2025-10-13T04:00:00Z","v":2234800,"vw":48.076788},{"c":49.42,"h":49.82,"l":47.2,"n":34715,"o":47.42,"t":"2025-10-14T04:00:00Z","v":2109402,"vw":49.123348},{"c":48.84,"h":49.93,"l":48.68,"n":32344,"o":49.58,"t":"2025-10-15T04:00:00Z","v":2414205,"vw":49.015922},{"c":47.78,"h":49.13,"l":46.7,"n":38636,"o":49,"t":"2025-10-16T04:00:00Z","v":2253549,"vw":47.690729},{"c":47.31,"h":47.98,"l":47.0716,"n":32447,"o":47.73,"t":"2025-10-17T04:00:00Z","v":2223675,"vw":47.419216},{"c":48.5,"h":48.78,"l":47.16,"n":38268,"o":47.62,"t":"2025-10-20T04:00:00Z","v":2975146,"vw":48.268675},{"c":49.01,"h":49.19,"l":47.93,"n":37149,"o":48.06,"t":"2025-10-21T04:00:00Z","v":2741775,"vw":48.854883},{"c":47.68,"h":49.14,"l":47.58,"n":34735,"o":48.82,"t":"2025-10-22T04:00:00Z","v":2240294,"vw":47.987548},{"c":46.63,"h":47.82,"l":46.37,"n":61047,"o":47.69,"t":"2025-10-23T04:00:00Z","v":5097527,"vw":46.942042},{"c":43.77,"h":45.165,"l":43.52,"n":104409,"o":44.23,"t":"2025-10-24T04:00:00Z","v":11459916,"vw":44.097595},{"c":44.78,"h":45.04,"l":43.97,"n":58549,"o":44.53,"t":"2025-10-27T04:00:00Z","v":4310945,"vw":44.57129},{"c":43,"h":44.53,"l":42.965,"n":50387,"o":44.36,"t":"2025-10-28T04:00:00Z","v":3955126,"vw":43.616328},{"c":41.77,"h":43.25,"l":41.325,"n":55174,"o":42.82,"t":"2025-10-29T04:00:00Z","v":5242092,"vw":42.165067},{"c":40.7,"h":41.805,"l":40.65,"n":39720,"o":41.25,"t":"2025-10-30T04:00:00Z","v":2783521,"vw":41.090752},{"c":41.73,"h":41.8,"l":40.45,"n":38621,"o":40.5,"t":"2025-10-31T04:00:00Z","v":3090163,"vw":41.472278},{"c":41.07,"h":41.95,"l":40.8,"n":40923,"o":41.8,"t":"2025-11-03T05:00:00Z","v":3160421,"vw":41.165567},{"c":40.42,"h":41.06,"l":39.82,"n":43178,"o":40.44,"t":"2025-11-04T05:00:00Z","v":3405512,"vw":40.411121},{"c":41.86,"h":42.45,"l":40.3275,"n":56225,"o":40.48,"t":"2025-11-05T05:00:00Z","v":6229839,"vw":41.888862},{"c":41.13,"h":42.35,"l":40.59,"n":36633,"o":41.7,"t":"2025-11-06T05:00:00Z","v":3022137,"vw":41.192928},{"c":42.93,"h":43.448,"l":40.22,"n":47011,"o":40.74,"t":"2025-11-07T05:00:00Z","v":4768465,"vw":42.507122},{"c":42.36,"h":44.57,"l":42.33,"n":47230,"o":43.85,"t":"2025-11-10T05:00:00Z","v":4107473,"vw":42.943049},{"c":42.04,"h":42.78,"l":41.45,"n":34191,"o":42.4,"t":"2025-11-11T05:00:00Z","v":2655368,"vw":42.022242},{"c":43.42,"h":43.44,"l":42.1,"n":34557,"o":42.16,"t":"2025-11-12T05:00:00Z","v":2623646,"vw":43.05693},{"c":42.34,"h":43.615,"l":42.07,"n":35440,"o":42.86,"t":"2025-11-13T05:00:00Z","v":2417625,"vw":42.517294},{"c":41.67,"h":42.13,"l":41,"n":38203,"o":41.3,"t":"2025-11-14T05:00:00Z","v":3229306,"vw":41.742722},{"c":39.11,"h":41.6629,"l":39.07,"n":45737,"o":41.57,"t":"2025-11-17T05:00:00Z","v":3417031,"vw":39.811703},{"c":39.05,"h":39.625,"l":38.62,"n":43083,"o":38.9,"t":"2025-11-18T05:00:00Z","v":4716804,"vw":39.121383},{"c":38.62,"h":39.86,"l":38.28,"n":35649,"o":39.63,"t":"2025-11-19T05:00:00Z","v":2519530,"vw":38.675232},{"c":37.82,"h":39.47,"l":37.63,"n":47062,"o":39,"t":"2025-11-20T05:00:00Z","v":3495632,"vw":38.097095},{"c":39.53,"h":40.39,"l":37.96,"n":38243,"o":38.31,"t":"2025-11-21T05:00:00Z","v":3334672,"vw":39.446042},{"c":40.27,"h":40.415,"l":39.15,"n":37171,"o":39.66,"t":"2025-11-24T05:00:00Z","v":2885692,"vw":39.827173},{"c":41.26,"h":41.86,"l":40.35,"n":42277,"o":40.48,"t":"2025-11-25T05:00:00Z","v":3693301,"vw":41.300097},{"c":42.51,"h":43.31,"l":41.18,"n":41793,"o":41.25,"t":"2025-11-26T05:00:00Z","v":3550182,"vw":42.787175},{"c":42.86,"h":43.1499,"l":42.39,"n":20788,"o":42.6,"t":"2025-11-28T05:00:00Z","v":1495695,"vw":42.856451},{"c":42.52,"h":42.8925,"l":41.7197,"n":36823,"o":42.12,"t":"2025-12-01T05:00:00Z","v":2854291,"vw":42.401781},{"c":42.66,"h":43.81,"l":42.3466,"n":39766,"o":42.61,"t":"2025-12-02T05:00:00Z","v":3288278,"vw":43.018796},{"c":45.37,"h":45.595,"l":42.849,"n":54305,"o":42.88,"t":"2025-12-03T05:00:00Z","v":5918803,"vw":44.943206},{"c":47.32,"h":48.25,"l":44.9934,"n":94506,"o":46.01,"t":"2025-12-04T05:00:00Z","v":7206651,"vw":46.849849},{"c":49.65,"h":49.935,"l":47.18,"n":72878,"o":47.3,"t":"2025-12-05T05:00:00Z","v":5739733,"vw":49.312076},{"c":49.19,"h":49.67,"l":48.34,"n":51568,"o":49.5,"t":"2025-12-08T05:00:00Z","v":4071202,"vw":49.119523},{"c":49.54,"h":50.57,"l":48.68,"n":39303,"o":49.11,"t":"2025-12-09T05:00:00Z","v":3270718,"vw":49.815763},{"c":51.75,"h":51.815,"l":49.2974,"n":56932,"o":49.57,"t":"2025-12-10T05:00:00Z","v":4577620,"vw":51.231141},{"c":52.55,"h":52.79,"l":51.34,"n":49979,"o":51.51,"t":"2025-12-11T05:00:00Z","v":3468157,"vw":52.281997},{"c":51.4,"h":53.88,"l":51.245,"n":46103,"o":52.71,"t":"2025-12-12T05:00:00Z","v":3169693,"vw":52.184398},{"c":51.89,"h":52.63,"l":51.0515,"n":38417,"o":52.16,"t":"2025-12-15T05:00:00Z","v":2980153,"vw":51.758535},{"c":52.42,"h":53.25,"l":51.4688,"n":35173,"o":52.36,"t":"2025-12-16T05:00:00Z","v":2947299,"vw":52.509999},{"c":51.24,"h":52.955,"l":51.13,"n":38664,"o":52.57,"t":"2025-12-17T05:00:00Z","v":2877145,"vw":51.610233},{"c":51.87,"h":52.92,"l":51.71,"n":27200,"o":51.91,"t":"2025-12-18T05:00:00Z","v":1976267,"vw":52.069022},{"c":52,"h":52.57,"l":50.91,"n":31121,"o":52.19,"t":"2025-12-19T05:00:00Z","v":3863628,"vw":52.004744},{"c":53.48,"h":53.72,"l":52,"n":30276,"o":52.11,"t":"2025-12-22T05:00:00Z","v":2178446,"vw":53.240938},{"c":51.18,"h":53.36,"l":51.1101,"n":36669,"o":53.36,"t":"2025-12-23T05:00:00Z","v":2792030,"vw":51.614885},{"c":51.38,"h":51.48,"l":50.7,"n":16620,"o":51.11,"t":"2025-12-24T05:00:00Z","v":1255567,"vw":51.163607},{"c":51.49,"h":51.74,"l":51.1,"n":18112,"o":51.3,"t":"2025-12-26T05:00:00Z","v":1001237,"vw":51.397408},{"c":50.29,"h":51.3,"l":50.165,"n":24750,"o":51.12,"t":"2025-12-29T05:00:00Z","v":1637273,"vw":50.432991},{"c":50.13,"h":50.925,"l":49.72,"n":21990,"o":50.2,"t":"2025-12-30T05:00:00Z","v":1591998,"vw":50.310702},{"c":50.3,"h":50.52,"l":49.79,"n":17191,"o":50.52,"t":"2025-12-31T05:00:00Z","v":1225239,"vw":50.258143},{"c":51.52,"h":52.08,"l":50.3,"n":30421,"o":50.63,"t":"2026-01-02T05:00:00Z","v":1777536,"vw":51.504328},{"c":51.97,"h":52.89,"l":51.27,"n":36607,"o":51.34,"t":"2026-01-05T05:00:00Z","v":2847527,"vw":52.148619},{"c":50.73,"h":52.73,"l":50.37,"n":49266,"o":52.73,"t":"2026-01-06T05:00:00Z","v":4398894,"vw":51.146666},{"c":49.8,"h":51.49,"l":49.7,"n":41951,"o":51.03,"t":"2026-01-07T05:00:00Z","v":3633587,"vw":50.203817},{"c":48.58,"h":49.685,"l":48.36,"n":48921,"o":49.52,"t":"2026-01-08T05:00:00Z","v":3886197,"vw":48.877394},{"c":49.98,"h":50.39,"l":48.93,"n":41590,"o":49.15,"t":"2026-01-09T05:00:00Z","v":3378620,"vw":49.838657},{"c":48.67,"h":49.55,"l":48.19,"n":38494,"o":49.49,"t":"2026-01-12T05:00:00Z","v":2850372,"vw":48.597416},{"c":47.85,"h":49.105,"l":47.27,"n":45480,"o":47.8,"t":"2026-01-13T05:00:00Z","v":3101912,"vw":47.920078},{"c":47.79,"h":48.23,"l":46.38,"n":40626,"o":47.71,"t":"2026-01-14T05:00:00Z","v":3007452,"vw":47.405722},{"c":49.66,"h":50.02,"l":48.095,"n":42503,"o":48.1,"t":"2026-01-15T05:00:00Z","v":3088927,"vw":49.302702},{"c":50.04,"h":50.33,"l":48.65,"n":43738,"o":49.41,"t":"2026-01-16T05:00:00Z","v":3408241,"vw":49.879411},{"c":47.6,"h":49.64,"l":47.17,"n":35495,"o":49.41,"t":"2026-01-20T05:00:00Z","v":2547743,"vw":48.053541},{"c":48.96,"h":49.96,"l":48.19,"n":42194,"o":48.5,"t":"2026-01-21T05:00:00Z","v":4009731,"vw":49.009569},{"c":48.86,"h":49.92,"l":47.405,"n":54354,"o":49.3,"t":"2026-01-22T05:00:00Z","v":4756664,"vw":48.700207},{"c":50.87,"h":52.25,"l":47.49,"n":78444,"o":47.95,"t":"2026-01-23T05:00:00Z","v":8100719,"vw":50.636941},{"c":49.81,"h":51.15,"l":49.4,"n":49947,"o":50.63,"t":"2026-01-26T05:00:00Z","v":4410400,"vw":49.945574},{"c":51.8,"h":52.32,"l":50.04,"n":55151,"o":50.04,"t":"2026-01-27T05:00:00Z","v":5388587,"vw":51.596107},{"c":52.37,"h":53.75,"l":51.9,"n":55165,"o":52.3,"t":"2026-01-28T05:00:00Z","v":4822296,"vw":52.529142},{"c":53.3,"h":53.63,"l":52.02,"n":59067,"o":52.94,"t":"2026-01-29T05:00:00Z","v":5143626,"vw":53.000109},{"c":50.83,"h":53.4,"l":50.0004,"n":55121,"o":52.5,"t":"2026-01-30T05:00:00Z","v":4792744,"vw":50.786286},{"c":52.64,"h":52.71,"l":50.77,"n":57602,"o":51.08,"t":"2026-02-02T05:00:00Z","v":4787871,"vw":52.078093},{"c":55.14,"h":56.33,"l":52.94,"n":64725,"o":53,"t":"2026-02-03T05:00:00Z","v":5077242,"vw":55.150525},{"c":56.14,"h":56.32,"l":53.785,"n":45412,"o":55.5,"t":"2026-02-04T05:00:00Z","v":3403458,"vw":55.438977},{"c":55.26,"h":56.14,"l":54.36,"n":37259,"o":55.69,"t":"2026-02-05T05:00:00Z","v":2704159,"vw":55.23685},{"c":59.45,"h":60.08,"l":55.515,"n":54436,"o":55.78,"t":"2026-02-06T05:00:00Z","v":4383598,"vw":59.047731},{"c":60.21,"h":60.63,"l":58.5,"n":32377,"o":59,"t":"2026-02-09T05:00:00Z","v":2079670,"vw":60.100709},{"c":59.14,"h":60.25,"l":58.945,"n":34280,"o":59.89,"t":"2026-02-10T05:00:00Z","v":3816008,"vw":59.394619},{"c":57.5,"h":60.5,"l":57.22,"n":28399,"o":59.37,"t":"2026-02-11T05:00:00Z","v":2002678,"vw":58.069278},{"c":55.69,"h":59.49,"l":54.5,"n":43519,"o":58.42,"t":"2026-02-12T05:00:00Z","v":2827089,"vw":56.109792},{"c":55.27,"h":56.88,"l":54.405,"n":34941,"o":56.35,"t":"2026-02-13T05:00:00Z","v":3031176,"vw":55.190134},{"c":57.08,"h":57.98,"l":54.8,"n":32648,"o":55.15,"t":"2026-02-17T05:00:00Z","v":2353450,"vw":56.949339},{"c":55.84,"h":58.05,"l":54.35,"n":37624,"o":56,"t":"2026-02-18T05:00:00Z","v":2883396,"vw":56.275614},{"c":52.13,"h":55.08,"l":52.11,"n":44906,"o":55.08,"t":"2026-02-19T05:00:00Z","v":3001198,"vw":52.592321},{"c":52.58,"h":53.22,"l":51.42,"n":35932,"o":51.82,"t":"2026-02-20T05:00:00Z","v":2578902,"vw":52.419544},{"c":50.63,"h":52.69,"l":50.04,"n":39839,"o":52.04,"t":"2026-02-23T05:00:00Z","v":3016730,"vw":50.670974},{"c":52.51,"h":53.62,"l":50.6,"n":38365,"o":50.63,"t":"2026-02-24T05:00:00Z","v":3379999,"vw":52.702064},{"c":54.32,"h":54.95,"l":52.09,"n":33518,"o":53.19,"t":"2026-02-25T05:00:00Z","v":2331942,"vw":53.975389},{"c":55.3,"h":56.43,"l":54.43,"n":35714,"o":55,"t":"2026-02-26T05:00:00Z","v":2509989,"vw":55.41797},{"c":51.6,"h":53.79,"l":51.085,"n":43116,"o":53.06,"t":"2026-02-27T05:00:00Z","v":3172417,"vw":51.987732},{"c":50.77,"h":51.73,"l":48.5684,"n":34946,"o":50,"t":"2026-03-02T05:00:00Z","v":2617944,"vw":50.837647},{"c":49.75,"h":50.98,"l":46.72,"n":41409,"o":48.47,"t":"2026-03-03T05:00:00Z","v":3201558,"vw":49.09938},{"c":48.35,"h":50.89,"l":48.21,"n":34036,"o":50.3,"t":"2026-03-04T05:00:00Z","v":2355213,"vw":48.915335},{"c":43.8,"h":47.46,"l":43.35,"n":95023,"o":47,"t":"2026-03-05T05:00:00Z","v":8869094,"vw":44.453212},{"c":42.3,"h":43.3,"l":41.82,"n":76369,"o":42.51,"t":"2026-03-06T05:00:00Z","v":9394756,"vw":42.379007},{"c":43.26,"h":43.35,"l":38.84,"n":66108,"o":41,"t":"2026-03-09T04:00:00Z","v":6751343,"vw":41.293287},{"c":42.34,"h":44.3,"l":41.29,"n":55519,"o":42.85,"t":"2026-03-10T04:00:00Z","v":4776176,"vw":42.69102},{"c":41.32,"h":42.6,"l":40.99,"n":51215,"o":42.13,"t":"2026-03-11T04:00:00Z","v":4209636,"vw":41.448577},{"c":38.65,"h":40.8083,"l":38.55,"n":67696,"o":40.4,"t":"2026-03-12T04:00:00Z","v":6493215,"vw":39.335598},{"c":38,"h":39.03,"l":37.53,"n":56899,"o":38.92,"t":"2026-03-13T04:00:00Z","v":5715436,"vw":38.145812},{"c":38.44,"h":38.7599,"l":37.4,"n":55755,"o":38.38,"t":"2026-03-16T04:00:00Z","v":5894873,"vw":38.126638},{"c":38.95,"h":41.4,"l":38.89,"n":59485,"o":39.795,"t":"2026-03-17T04:00:00Z","v":5628376,"vw":39.666349},{"c":37.88,"h":39.78,"l":37.785,"n":61291,"o":38.655,"t":"2026-03-18T04:00:00Z","v":6005915,"vw":38.59669},{"c":37.93,"h":38.21,"l":36.68,"n":62375,"o":37.26,"t":"2026-03-19T04:00:00Z","v":6361467,"vw":37.325651},{"c":36.91,"h":38.03,"l":36.72,"n":43684,"o":37.8,"t":"2026-03-20T04:00:00Z","v":4824222,"vw":37.09091},{"c":38.63,"h":39.86,"l":37.9,"n":51902,"o":38.63,"t":"2026-03-23T04:00:00Z","v":5340019,"vw":38.882963},{"c":38.48,"h":38.95,"l":37.33,"n":42684,"o":38.03,"t":"2026-03-24T04:00:00Z","v":3891854,"vw":38.269968},{"c":39.28,"h":40.62,"l":38.58,"n":45391,"o":39.66,"t":"2026-03-25T04:00:00Z","v":3781892,"vw":39.411738},{"c":38.95,"h":39.745,"l":38.37,"n":31564,"o":38.65,"t":"2026-03-26T04:00:00Z","v":2809730,"vw":38.866542},{"c":36.16,"h":38.51,"l":35.89,"n":59816,"o":38.04,"t":"2026-03-27T04:00:00Z","v":4977300,"vw":36.738609},{"c":34.19,"h":35.11,"l":33.03,"n":93936,"o":35.11,"t":"2026-03-30T04:00:00Z","v":8879769,"vw":34.044664},{"c":36.78,"h":36.95,"l":34.56,"n":53334,"o":35.11,"t":"2026-03-31T04:00:00Z","v":5041625,"vw":36.051767},{"c":37.65,"h":38.88,"l":37.38,"n":58746,"o":37.78,"t":"2026-04-01T04:00:00Z","v":5109982,"vw":37.993091},{"c":37.33,"h":37.84,"l":35.11,"n":46667,"o":35.95,"t":"2026-04-02T04:00:00Z","v":4081630,"vw":36.766138},{"c":37.98,"h":38.41,"l":36.81,"n":35970,"o":37.25,"t":"2026-04-06T04:00:00Z","v":2915563,"vw":37.858873},{"c":36.93,"h":37.535,"l":35.98,"n":57685,"o":37.35,"t":"2026-04-07T04:00:00Z","v":5338282,"vw":36.751895},{"c":39.91,"h":43.25,"l":39.41,"n":88808,"o":41.65,"t":"2026-04-08T04:00:00Z","v":9812249,"vw":40.83938},{"c":39.9,"h":40.095,"l":38.2107,"n":45901,"o":39.28,"t":"2026-04-09T04:00:00Z","v":3652016,"vw":39.425148},{"c":39.5,"h":40.29,"l":39.19,"n":35535,"o":40.12,"t":"2026-04-10T04:00:00Z","v":2447182,"vw":39.679559},{"c":39.97,"h":40.3,"l":38.02,"n":42691,"o":38.7,"t":"2026-04-13T04:00:00Z","v":3705235,"vw":39.657914},{"c":42.62,"h":43.36,"l":40.66,"n":56070,"o":40.66,"t":"2026-04-14T04:00:00Z","v":4818905,"vw":42.610332},{"c":42.54,"h":43.57,"l":41.94,"n":41092,"o":42.7,"t":"2026-04-15T04:00:00Z","v":3619003,"vw":42.697156},{"c":41.15,"h":43.29,"l":40.8301,"n":40927,"o":42.75,"t":"2026-04-16T04:00:00Z","v":3687866,"vw":41.43493},{"c":45.4,"h":47.3,"l":43.4079,"n":85402,"o":43.72,"t":"2026-04-17T04:00:00Z","v":8536326,"vw":45.898825},{"c":43.54,"h":45.25,"l":43.38,"n":67145,"o":44.79,"t":"2026-04-20T04:00:00Z","v":6146943,"vw":43.941485},{"c":41.45,"h":44.1,"l":41.05,"n":83974,"o":42,"t":"2026-04-21T04:00:00Z","v":8562334,"vw":42.145654},{"c":40.78,"h":42.221,"l":39.94,"n":59350,"o":41.94,"t":"2026-04-22T04:00:00Z","v":5354667,"vw":40.735938},{"c":41.16,"h":42.99,"l":40.29,"n":56561,"o":40.29,"t":"2026-04-23T04:00:00Z","v":5259601,"vw":41.822754},{"c":41.59,"h":42.37,"l":41.0311,"n":44938,"o":41.75,"t":"2026-04-24T04:00:00Z","v":3613468,"vw":41.890205},{"c":40.44,"h":42.46,"l":40.41,"n":43275,"o":41.82,"t":"2026-04-27T04:00:00Z","v":3341345,"vw":40.766612},{"c":39.79,"h":40.79,"l":39.56,"n":39746,"o":40.11,"t":"2026-04-28T04:00:00Z","v":3295715,"vw":39.998494},{"c":38.31,"h":39.75,"l":37.83,"n":45433,"o":39.43,"t":"2026-04-29T04:00:00Z","v":3738622,"vw":38.443451},{"c":39.11,"h":39.48,"l":38.51,"n":27157,"o":39.06,"t":"2026-04-30T04:00:00Z","v":1945302,"vw":39.117206},{"c":38.55,"h":40.34,"l":37.88,"n":47780,"o":38.55,"t":"2026-05-01T04:00:00Z","v":4248483,"vw":38.891876},{"c":36.96,"h":38.59,"l":36.392,"n":58763,"o":38.05,"t":"2026-05-04T04:00:00Z","v":5319926,"vw":37.206703},{"c":38.51,"h":38.57,"l":37.08,"n":42932,"o":37.28,"t":"2026-05-05T04:00:00Z","v":3489833,"vw":38.137122},{"c":40.51,"h":40.9708,"l":40.08,"n":50297,"o":40.54,"t":"2026-05-06T04:00:00Z","v":4929259,"vw":40.54065},{"c":40.59,"h":42.1,"l":40.05,"n":38342,"o":41.25,"t":"2026-05-07T04:00:00Z","v":3145155,"vw":40.98449},{"c":40.84,"h":41.3,"l":40.29,"n":31321,"o":40.94,"t":"2026-05-08T04:00:00Z","v":2207165,"vw":40.757529},{"c":39.06,"h":40.4,"l":38.79,"n":37930,"o":40.22,"t":"2026-05-11T04:00:00Z","v":2984624,"vw":39.158872},{"c":38.73,"h":38.95,"l":37.84,"n":32748,"o":38.74,"t":"2026-05-12T04:00:00Z","v":2446877,"vw":38.390618},{"c":38.56,"h":38.77,"l":38.08,"n":31085,"o":38.11,"t":"2026-05-13T04:00:00Z","v":2062150,"vw":38.439153},{"c":38.16,"h":39.45,"l":37.7772,"n":33664,"o":39,"t":"2026-05-14T04:00:00Z","v":2640423,"vw":38.24122},{"c":36.94,"h":37.98,"l":36.9,"n":34801,"o":37.46,"t":"2026-05-15T04:00:00Z","v":2777871,"vw":37.224452},{"c":37.36,"h":38.47,"l":36.85,"n":40007,"o":37,"t":"2026-05-18T04:00:00Z","v":3241864,"vw":37.519827},{"c":36.21,"h":36.88,"l":35.84,"n":38579,"o":36.88,"t":"2026-05-19T04:00:00Z","v":3269005,"vw":36.184208},{"c":39.85,"h":40.305,"l":36.15,"n":53404,"o":36.42,"t":"2026-05-20T04:00:00Z","v":4920528,"vw":39.215192},{"c":41.09,"h":41.305,"l":38.5,"n":40328,"o":38.8,"t":"2026-05-21T04:00:00Z","v":3680096,"vw":40.482387},{"c":41.34,"h":41.9,"l":40.56,"n":30983,"o":41.39,"t":"2026-05-22T04:00:00Z","v":2120683,"vw":41.253701},{"c":43.79,"h":44.03,"l":42.45,"n":41405,"o":42.77,"t":"2026-05-26T04:00:00Z","v":3714833,"vw":43.545325},{"c":45.97,"h":46.35,"l":44.3601,"n":49700,"o":45.24,"t":"2026-05-27T04:00:00Z","v":4108656,"vw":45.610441},{"c":46.59,"h":46.9399,"l":44.75,"n":38937,"o":45.04,"t":"2026-05-28T04:00:00Z","v":2788544,"vw":46.257434},{"c":46.02,"h":47.9,"l":46.01,"n":36346,"o":46.58,"t":"2026-05-29T04:00:00Z","v":3619655,"vw":46.739091},{"c":44.52,"h":44.99,"l":43.355,"n":38001,"o":44.25,"t":"2026-06-01T04:00:00Z","v":2690818,"vw":44.273293},{"c":43.91,"h":44.86,"l":43.46,"n":34501,"o":44.7,"t":"2026-06-02T04:00:00Z","v":2819017,"vw":43.983596},{"c":41.87,"h":43.6897,"l":41.85,"n":42323,"o":42.9,"t":"2026-06-03T04:00:00Z","v":3630833,"vw":42.528903},{"c":42.69,"h":42.84,"l":41.66,"n":39860,"o":42.84,"t":"2026-06-04T04:00:00Z","v":3370397,"vw":42.353155},{"c":42.82,"h":43.75,"l":42.3472,"n":36676,"o":42.62,"t":"2026-06-05T04:00:00Z","v":3080495,"vw":42.985953},{"c":42.24,"h":42.89,"l":41.81,"n":32416,"o":42.6,"t":"2026-06-08T04:00:00Z","v":2542501,"vw":42.391287},{"c":45.13,"h":45.47,"l":42.5,"n":51681,"o":43.2,"t":"2026-06-09T04:00:00Z","v":5727515,"vw":44.301188},{"c":41.68,"h":44.17,"l":41.29,"n":45615,"o":44.13,"t":"2026-06-10T04:00:00Z","v":3138876,"vw":42.144748},{"c":46.66,"h":46.7,"l":41.44,"n":46903,"o":41.52,"t":"2026-06-11T04:00:00Z","v":4078612,"vw":44.952738},{"c":47.32,"h":48.15,"l":45.86,"n":42899,"o":47.36,"t":"2026-06-12T04:00:00Z","v":3113424,"vw":47.233464},{"c":49.08,"h":51.5,"l":48.87,"n":54987,"o":50,"t":"2026-06-15T04:00:00Z","v":4356167,"vw":49.558724},{"c":49.11,"h":50.95,"l":49.09,"n":41672,"o":49.43,"t":"2026-06-16T04:00:00Z","v":2722243,"vw":49.519666},{"c":48.27,"h":50.29,"l":48.17,"n":40697,"o":48.77,"t":"2026-06-17T04:00:00Z","v":2940465,"vw":49.012197},{"c":49.26,"h":50.81,"l":48.83,"n":44496,"o":49.92,"t":"2026-06-18T04:00:00Z","v":4279210,"vw":49.616282},{"c":48.8,"h":50.42,"l":48.45,"n":35505,"o":48.65,"t":"2026-06-22T04:00:00Z","v":2583790,"vw":49.304846},{"c":49.21,"h":50.15,"l":47.5672,"n":38333,"o":47.88,"t":"2026-06-23T04:00:00Z","v":3242179,"vw":49.40645},{"c":51.56,"h":52.765,"l":50,"n":49697,"o":50,"t":"2026-06-24T04:00:00Z","v":3438104,"vw":51.764748},{"c":53.29,"h":54.32,"l":51.96,"n":45011,"o":52.15,"t":"2026-06-25T04:00:00Z","v":3244426,"vw":53.080661},{"c":53.86,"h":54.03,"l":52.97,"n":40750,"o":53,"t":"2026-06-26T04:00:00Z","v":4007923,"vw":53.654913},{"c":51.93,"h":53.2,"l":50.4,"n":57808,"o":52.94,"t":"2026-06-29T04:00:00Z","v":5001951,"vw":51.622773},{"c":52.2,"h":52.7,"l":51.46,"n":34712,"o":51.76,"t":"2026-06-30T04:00:00Z","v":3240234,"vw":52.178097},{"c":51.25,"h":53.36,"l":51.21,"n":38037,"o":52.81,"t":"2026-07-01T04:00:00Z","v":2531624,"vw":52.027871},{"c":51.09,"h":53.5,"l":50.15,"n":39800,"o":52.97,"t":"2026-07-02T04:00:00Z","v":2245361,"vw":51.192865},{"c":50.41,"h":52.53,"l":50.17,"n":35526,"o":51.62,"t":"2026-07-06T04:00:00Z","v":2723899,"vw":50.66088},{"c":49.09,"h":52,"l":48.61,"n":41655,"o":51.06,"t":"2026-07-07T04:00:00Z","v":3478460,"vw":49.356233},{"c":47.53,"h":48.13,"l":46.1,"n":55481,"o":47.75,"t":"2026-07-08T04:00:00Z","v":4525071,"vw":47.26458},{"c":50.14,"h":50.56,"l":47.9213,"n":37856,"o":48,"t":"2026-07-09T04:00:00Z","v":2833369,"vw":49.950296},{"c":49.42,"h":50.85,"l":48.61,"n":31050,"o":50.83,"t":"2026-07-10T04:00:00Z","v":1952768,"vw":49.62712},{"c":46.8,"h":49.5,"l":46.58,"n":48673,"o":49.14,"t":"2026-07-13T04:00:00Z","v":3321557,"vw":47.386448},{"c":46.87,"h":47.73,"l":46.1,"n":34621,"o":47.01,"t":"2026-07-14T04:00:00Z","v":2301055,"vw":46.774371},{"c":47.88,"h":48.44,"l":46.5814,"n":37339,"o":47.13,"t":"2026-07-15T04:00:00Z","v":2868361,"vw":47.817302},{"c":47.62,"h":49.125,"l":47.07,"n":36390,"o":47.45,"t":"2026-07-16T04:00:00Z","v":2424112,"vw":47.631801},{"c":45.51,"h":46.6,"l":45.14,"n":46337,"o":46.6,"t":"2026-07-17T04:00:00Z","v":3511175,"vw":45.62577},{"c":46.04,"h":46.725,"l":45.14,"n":41852,"o":45.7,"t":"2026-07-20T04:00:00Z","v":3076746,"vw":46.065278},{"c":45.46,"h":46.78,"l":45.32,"n":40918,"o":46.45,"t":"2026-07-21T04:00:00Z","v":3202776,"vw":45.76168},{"c":44.36,"h":44.4,"l":41.45,"n":80279,"o":43.5,"t":"2026-07-22T04:00:00Z","v":6901157,"vw":43.469617},{"c":44.75,"h":44.83,"l":42.23,"n":55960,"o":43.05,"t":"2026-07-23T04:00:00Z","v":4673541,"vw":43.91916},{"c":46.13,"h":47.255,"l":44.3169,"n":45974,"o":44.94,"t":"2026-07-24T04:00:00Z","v":3459700,"vw":46.147804},{"c":47.5,"h":48.25,"l":46.34,"n":42044,"o":47.5,"t":"2026-07-27T04:00:00Z","v":3130597,"vw":47.240381},{"c":48.61,"h":49.74,"l":46.985,"n":43174,"o":47.6,"t":"2026-07-28T04:00:00Z","v":3309512,"vw":48.665196},{"c":45.84,"h":47.46,"l":45.77,"n":42179,"o":46.8,"t":"2026-07-29T04:00:00Z","v":2954092,"vw":46.299874},{"c":47.24,"h":47.41,"l":46,"n":32449,"o":47.17,"t":"2026-07-30T04:00:00Z","v":2238218,"vw":47.037784},{"c":47.45,"h":47.91,"l":46.81,"n":31585,"o":47.64,"t":"2026-07-31T04:00:00Z","v":1819095,"vw":47.502705},{"c":50.21,"h":50.77,"l":48.9,"n":36899,"o":48.9,"t":"2026-08-03T04:00:00Z","v":2350136,"vw":50.024565},{"c":52.55,"h":52.73,"l":50.9548,"n":36597,"o":51.61,"t":"2026-08-04T04:00:00Z","v":2615328,"vw":52.316615},{"c":52.05,"h":53.62,"l":51.92,"n":35397,"o":52.36,"t":"2026-08-05T04:00:00Z","v":2496629,"vw":52.416033},{"c":50.69,"h":52.02,"l":50.38,"n":27302,"o":51.47,"t":"2026-08-06T04:00:00Z","v":1850734,"vw":50.890224},{"c":49.96,"h":51.4,"l":49.94,"n":30356,"o":51.4,"t":"2026-08-07T04:00:00Z","v":2156886,"vw":50.209897},{"c":47.26,"h":49.05,"l":47.255,"n":38048,"o":49.05,"t":"2026-08-10T04:00:00Z","v":2426625,"vw":47.629001},{"c":48.4,"h":49.08,"l":47.4,"n":31660,"o":47.49,"t":"2026-08-11T04:00:00Z","v":2164623,"vw":48.584765},{"c":47.37,"h":49.245,"l":47.07,"n":28154,"o":48.83,"t":"2026-08-12T04:00:00Z","v":1506984,"vw":47.55024},{"c":47.5,"h":48.97,"l":47.42,"n":27499,"o":48.25,"t":"2026-08-13T04:00:00Z","v":1994447,"vw":47.789025},{"c":45.96,"h":47.57,"l":45.76,"n":32272,"o":47.23,"t":"2026-08-14T04:00:00Z","v":2352054,"vw":46.208093},{"c":44.04,"h":45.585,"l":43.9,"n":39979,"o":45.56,"t":"2026-08-17T04:00:00Z","v":3114411,"vw":44.401983},{"c":42.41,"h":43.61,"l":42.265,"n":38688,"o":43.45,"t":"2026-08-18T04:00:00Z","v":2405964,"vw":42.717109},{"c":41.23,"h":42.9085,"l":41.14,"n":34379,"o":42.6,"t":"2026-08-19T04:00:00Z","v":2280467,"vw":41.687463},{"c":40.18,"h":40.96,"l":39.87,"n":38214,"o":40.67,"t":"2026-08-20T04:00:00Z","v":3135276,"vw":40.188057},{"c":40.41,"h":41.17,"l":40.09,"n":32031,"o":40.9,"t":"2026-08-21T04:00:00Z","v":2621192,"vw":40.366546},{"c":41.56,"h":42.45,"l":41.055,"n":35934,"o":42.45,"t":"2026-08-24T04:00:00Z","v":3130572,"vw":41.507264},{"c":43.33,"h":43.43,"l":42.11,"n":29858,"o":42.8,"t":"2026-08-25T04:00:00Z","v":2357653,"vw":42.937655},{"c":43,"h":44.38,"l":42.92,"n":28801,"o":43.98,"t":"2026-08-26T04:00:00Z","v":1999060,"vw":43.361827},{"c":42.2,"h":43.46,"l":42.11,"n":24972,"o":42.88,"t":"2026-08-27T04:00:00Z","v":1729465,"vw":42.587668},{"c":42.32,"h":43.3286,"l":42.17,"n":27942,"o":42.72,"t":"2026-08-28T04:00:00Z","v":2131829,"vw":42.561819},{"c":41.33,"h":41.75,"l":41.16,"n":26392,"o":41.53,"t":"2026-08-31T04:00:00Z","v":1998415,"vw":41.378292},{"c":40.69,"h":41.285,"l":40.42,"n":29379,"o":40.61,"t":"2026-09-01T04:00:00Z","v":2357077,"vw":40.749923},{"c":41.59,"h":42.405,"l":41.29,"n":23706,"o":41.42,"t":"2026-09-02T04:00:00Z","v":1986888,"vw":41.73498},{"c":41.4,"h":42.1,"l":40.88,"n":26080,"o":41.94,"t":"2026-09-03T04:00:00Z","v":1712885,"vw":41.328599},{"c":42.04,"h":42.68,"l":41.33,"n":26818,"o":41.33,"t":"2026-09-04T04:00:00Z","v":1962395,"vw":42.192017},{"c":40.74,"h":41.9,"l":40.61,"n":27684,"o":41.53,"t":"2026-09-08T04:00:00Z","v":2211460,"vw":41.116106},{"c":40.36,"h":40.7043,"l":39.89,"n":26943,"o":40.1,"t":"2026-09-09T04:00:00Z","v":1987392,"vw":40.402862},{"c":40.11,"h":40.86,"l":39.4,"n":33070,"o":39.67,"t":"2026-09-10T04:00:00Z","v":2431613,"vw":40.116241},{"c":41.16,"h":41.35,"l":40.33,"n":31993,"o":41.24,"t":"2026-09-11T04:00:00Z","v":2832239,"vw":40.959337},{"c":40.71,"h":40.98,"l":39.9,"n":29967,"o":40,"t":"2026-09-14T04:00:00Z","v":2385709,"vw":40.530276},{"c":39.91,"h":40.69,"l":39.37,"n":36506,"o":40.56,"t":"2026-09-15T04:00:00Z","v":2855036,"vw":39.814152},{"c":39.68,"h":41.1,"l":38.8805,"n":32069,"o":41.1,"t":"2026-09-16T04:00:00Z","v":2536618,"vw":39.793013},{"c":40.01,"h":40.9,"l":39.96,"n":32044,"o":40.7,"t":"2026-09-17T04:00:00Z","v":2499678,"vw":40.237968},{"c":40.54,"h":40.82,"l":39.75,"n":28287,"o":40.08,"t":"2026-09-18T04:00:00Z","v":3278497,"vw":40.462628},{"c":41.9,"h":41.98,"l":40.96,"n":30152,"o":41.98,"t":"2026-09-21T04:00:00Z","v":2357840,"vw":41.650895},{"c":41.91,"h":43.58,"l":41.7,"n":38816,"o":43.58,"t":"2026-09-22T04:00:00Z","v":2895681,"vw":42.204994},{"c":39.7,"h":42.0617,"l":39.5,"n":46024,"o":41.25,"t":"2026-09-23T04:00:00Z","v":4078311,"vw":40.193323},{"c":40.03,"h":40.87,"l":38.85,"n":40344,"o":39.5,"t":"2026-09-24T04:00:00Z","v":3764153,"vw":39.938645},{"c":40.94,"h":41.54,"l":40.265,"n":31324,"o":40.8,"t":"2026-09-25T04:00:00Z","v":2402562,"vw":40.94978},{"c":39.7,"h":40.69,"l":39.52,"n":42599,"o":40.12,"t":"2026-09-28T04:00:00Z","v":3638975,"vw":39.889943},{"c":39.93,"h":40.5,"l":39.33,"n":42832,"o":40.3,"t":"2026-09-29T04:00:00Z","v":3860310,"vw":39.817259},{"c":38.7,"h":40.06,"l":38.26,"n":43982,"o":39.57,"t":"2026-09-30T04:00:00Z","v":4597392,"vw":38.792806},{"c":39.49,"h":39.58,"l":38.41,"n":39206,"o":38.56,"t":"2026-10-01T04:00:00Z","v":2863588,"vw":39.186726},{"c":39.53,"h":40.655,"l":39.22,"n":35200,"o":40.31,"t":"2026-10-02T04:00:00Z","v":2663130,"vw":39.603221},{"c":39.19,"h":39.9,"l":39.1224,"n":33053,"o":39.5,"t":"2026-10-05T04:00:00Z","v":2884282,"vw":39.432559},{"c":39.89,"h":40.92,"l":39.4,"n":37415,"o":39.9,"t":"2026-10-06T04:00:00Z","v":3379076,"vw":40.137863},{"c":39.59,"h":39.64,"l":38.78,"n":35538,"o":39.23,"t":"2026-10-07T04:00:00Z","v":2756597,"vw":39.369222},{"c":39.52,"h":39.74,"l":38.74,"n":43833,"o":38.75,"t":"2026-10-08T04:00:00Z","v":3809515,"vw":39.432127},{"c":39.36,"h":39.49,"l":38.37,"n":38027,"o":39.1,"t":"2026-10-09T04:00:00Z","v":3438199,"vw":38.873776},{"c":38.06,"h":39.66,"l":38.06,"n":30276,"o":38.83,"t":"2026-10-12T04:00:00Z","v":2260330,"vw":38.55399},{"c":37.81,"h":38.7,"l":37.16,"n":37187,"o":38.28,"t":"2026-10-13T04:00:00Z","v":3388732,"vw":37.691411},{"c":35.73,"h":37.42,"l":35.63,"n":48934,"o":37.42,"t":"2026-10-14T04:00:00Z","v":4004816,"vw":36.070408},{"c":36.5,"h":36.69,"l":35.645,"n":30611,"o":36.06,"t":"2026-10-15T04:00:00Z","v":2559560,"vw":36.258956}],"volatilityBars":[{"c":39,"h":39.23,"l":39,"n":19,"o":39.23,"t":"2026-10-08T08:00:00Z","v":1573,"vw":39.045328},{"c":39.07,"h":39.07,"l":39.07,"n":1,"o":39.07,"t":"2026-10-08T08:15:00Z","v":100,"vw":39.07},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-10-08T09:00:00Z","v":100,"vw":39.02},{"c":39.06,"h":39.08,"l":39.06,"n":3,"o":39.08,"t":"2026-10-08T09:30:00Z","v":1045,"vw":39.077225},{"c":39.06,"h":39.06,"l":39.06,"n":3,"o":39.06,"t":"2026-10-08T09:45:00Z","v":296,"vw":39.06},{"c":39.05,"h":39.05,"l":39.05,"n":9,"o":39.05,"t":"2026-10-08T10:00:00Z","v":739,"vw":39.05},{"c":39.01,"h":39.04,"l":39.01,"n":7,"o":39.04,"t":"2026-10-08T10:15:00Z","v":593,"vw":39.021436},{"c":38.9,"h":39,"l":38.8,"n":63,"o":38.85,"t":"2026-10-08T10:30:00Z","v":3201,"vw":38.852459},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-08T10:45:00Z","v":100,"vw":39},{"c":38.7,"h":39.03,"l":38.68,"n":49,"o":38.88,"t":"2026-10-08T11:00:00Z","v":67247,"vw":38.704287},{"c":38.75,"h":38.75,"l":38.7,"n":6,"o":38.7,"t":"2026-10-08T11:15:00Z","v":654,"vw":38.739683},{"c":38.71,"h":38.71,"l":38.71,"n":40,"o":38.71,"t":"2026-10-08T11:30:00Z","v":235,"vw":38.71},{"c":38.89,"h":38.89,"l":38.85,"n":2,"o":38.85,"t":"2026-10-08T12:15:00Z","v":327,"vw":38.865535},{"c":39.1247,"h":39.1247,"l":38.76,"n":10,"o":38.76,"t":"2026-10-08T12:30:00Z","v":1446,"vw":39.076305},{"c":38.76,"h":38.76,"l":38.75,"n":6,"o":38.75,"t":"2026-10-08T12:45:00Z","v":2088,"vw":38.755},{"c":38.7,"h":38.77,"l":38.7,"n":54,"o":38.77,"t":"2026-10-08T13:00:00Z","v":16067,"vw":38.740589},{"c":39.1292,"h":39.1292,"l":39.1292,"n":1,"o":39.1292,"t":"2026-10-08T13:15:00Z","v":100,"vw":39.1292},{"c":39.18,"h":39.34,"l":38.74,"n":808,"o":38.75,"t":"2026-10-08T13:30:00Z","v":113785,"vw":38.938284},{"c":39.29,"h":39.35,"l":39.09,"n":1583,"o":39.22,"t":"2026-10-08T13:45:00Z","v":237619,"vw":39.227894},{"c":39.545,"h":39.6,"l":39.19,"n":2195,"o":39.27,"t":"2026-10-08T14:00:00Z","v":216075,"vw":39.436941},{"c":39.38,"h":39.57,"l":39.37,"n":1304,"o":39.545,"t":"2026-10-08T14:15:00Z","v":73441,"vw":39.492446},{"c":39.435,"h":39.535,"l":39.38,"n":1191,"o":39.38,"t":"2026-10-08T14:30:00Z","v":52531,"vw":39.458632},{"c":39.43,"h":39.47,"l":39.2,"n":2627,"o":39.44,"t":"2026-10-08T14:45:00Z","v":168404,"vw":39.341596},{"c":39.105,"h":39.46,"l":39.105,"n":1292,"o":39.45,"t":"2026-10-08T15:00:00Z","v":65003,"vw":39.239481},{"c":39.19,"h":39.28,"l":39.1,"n":1545,"o":39.11,"t":"2026-10-08T15:15:00Z","v":100752,"vw":39.237828},{"c":39.05,"h":39.205,"l":38.97,"n":1191,"o":39.19,"t":"2026-10-08T15:30:00Z","v":53819,"vw":39.074302},{"c":39.13,"h":39.13,"l":38.98,"n":1141,"o":39.04,"t":"2026-10-08T15:45:00Z","v":48158,"vw":39.046259},{"c":39.14,"h":39.195,"l":38.93,"n":1277,"o":39.11,"t":"2026-10-08T16:00:00Z","v":64482,"vw":39.072884},{"c":39.41,"h":39.69,"l":39.14,"n":3435,"o":39.15,"t":"2026-10-08T16:15:00Z","v":197492,"vw":39.426215},{"c":39.365,"h":39.48,"l":39.25,"n":859,"o":39.42,"t":"2026-10-08T16:30:00Z","v":40291,"vw":39.365458},{"c":39.39,"h":39.53,"l":39.26,"n":1249,"o":39.37,"t":"2026-10-08T16:45:00Z","v":53815,"vw":39.390652},{"c":39.42,"h":39.485,"l":39.28,"n":1094,"o":39.3879,"t":"2026-10-08T17:00:00Z","v":43889,"vw":39.376058},{"c":39.4,"h":39.515,"l":39.33,"n":1292,"o":39.4,"t":"2026-10-08T17:15:00Z","v":49940,"vw":39.414744},{"c":39.71,"h":39.71,"l":39.38,"n":1107,"o":39.38,"t":"2026-10-08T17:30:00Z","v":44448,"vw":39.515107},{"c":39.61,"h":39.74,"l":39.48,"n":1049,"o":39.73,"t":"2026-10-08T17:45:00Z","v":44370,"vw":39.620133},{"c":39.575,"h":39.65,"l":39.51,"n":1370,"o":39.63,"t":"2026-10-08T18:00:00Z","v":70651,"vw":39.554968},{"c":39.49,"h":39.61,"l":39.37,"n":954,"o":39.56,"t":"2026-10-08T18:15:00Z","v":39336,"vw":39.468288},{"c":39.47,"h":39.5,"l":39.42,"n":922,"o":39.49,"t":"2026-10-08T18:30:00Z","v":30147,"vw":39.469209},{"c":39.54,"h":39.57,"l":39.47,"n":1244,"o":39.47,"t":"2026-10-08T18:45:00Z","v":52595,"vw":39.519455},{"c":39.47,"h":39.5583,"l":39.27,"n":1584,"o":39.52,"t":"2026-10-08T19:00:00Z","v":75626,"vw":39.441318},{"c":39.43,"h":39.5399,"l":39.365,"n":1810,"o":39.49,"t":"2026-10-08T19:15:00Z","v":88611,"vw":39.455913},{"c":39.373,"h":39.475,"l":39.36,"n":2623,"o":39.43,"t":"2026-10-08T19:30:00Z","v":135386,"vw":39.419712},{"c":39.52,"h":39.73,"l":39.371,"n":6518,"o":39.371,"t":"2026-10-08T19:45:00Z","v":408922,"vw":39.608163},{"c":39.52,"h":39.535,"l":39.52,"n":63,"o":39.535,"t":"2026-10-08T20:00:00Z","v":1137806,"vw":39.520001},{"c":39.13,"h":39.13,"l":39.13,"n":7,"o":39.13,"t":"2026-10-09T08:00:00Z","v":223,"vw":39.13},{"c":39.02,"h":39.56,"l":39,"n":31,"o":39.56,"t":"2026-10-09T10:30:00Z","v":2275,"vw":39.226029},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-09T10:45:00Z","v":100,"vw":39.16},{"c":39,"h":39.48,"l":39,"n":23,"o":39.48,"t":"2026-10-09T11:00:00Z","v":3139,"vw":39.057007},{"c":39.52,"h":39.52,"l":39.25,"n":12,"o":39.29,"t":"2026-10-09T11:30:00Z","v":1504,"vw":39.425276},{"c":39.51,"h":39.51,"l":39.3,"n":4,"o":39.3,"t":"2026-10-09T11:45:00Z","v":815,"vw":39.354545},{"c":39.49,"h":39.5,"l":39.4,"n":7,"o":39.4,"t":"2026-10-09T12:00:00Z","v":464,"vw":39.458905},{"c":39.5363,"h":39.5363,"l":39.5363,"n":1,"o":39.5363,"t":"2026-10-09T12:15:00Z","v":100,"vw":39.5363},{"c":39.4,"h":39.5,"l":39.4,"n":14,"o":39.5,"t":"2026-10-09T12:30:00Z","v":1164,"vw":39.461184},{"c":39.0061,"h":39.0061,"l":39.0061,"n":1,"o":39.0061,"t":"2026-10-09T13:00:00Z","v":500,"vw":39.0061},{"c":39.1,"h":39.51,"l":39.1,"n":58,"o":39.45,"t":"2026-10-09T13:15:00Z","v":10878,"vw":39.37823},{"c":38.56,"h":39.49,"l":38.53,"n":1220,"o":39.1,"t":"2026-10-09T13:30:00Z","v":182389,"vw":38.835762},{"c":38.66,"h":38.7,"l":38.43,"n":1942,"o":38.58,"t":"2026-10-09T13:45:00Z","v":207724,"vw":38.57993},{"c":38.78,"h":39.0345,"l":38.6,"n":1598,"o":38.65,"t":"2026-10-09T14:00:00Z","v":163758,"vw":38.806448},{"c":38.77,"h":39,"l":38.67,"n":991,"o":38.78,"t":"2026-10-09T14:15:00Z","v":71499,"vw":38.820506},{"c":38.725,"h":38.78,"l":38.63,"n":1070,"o":38.72,"t":"2026-10-09T14:30:00Z","v":89536,"vw":38.714138},{"c":38.65,"h":38.77,"l":38.55,"n":1216,"o":38.71,"t":"2026-10-09T14:45:00Z","v":81703,"vw":38.666792},{"c":38.65,"h":38.82,"l":38.45,"n":1956,"o":38.64,"t":"2026-10-09T15:00:00Z","v":155700,"vw":38.615889},{"c":38.49,"h":38.74,"l":38.43,"n":1216,"o":38.66,"t":"2026-10-09T15:15:00Z","v":87140,"vw":38.539495},{"c":38.5938,"h":38.68,"l":38.43,"n":1315,"o":38.48,"t":"2026-10-09T15:30:00Z","v":90549,"vw":38.555109},{"c":38.61,"h":38.7,"l":38.52,"n":1020,"o":38.59,"t":"2026-10-09T15:45:00Z","v":60346,"vw":38.590464},{"c":38.425,"h":38.68,"l":38.37,"n":1444,"o":38.6,"t":"2026-10-09T16:00:00Z","v":106766,"vw":38.505273},{"c":38.55,"h":38.57,"l":38.41,"n":1188,"o":38.41,"t":"2026-10-09T16:15:00Z","v":85621,"vw":38.469362},{"c":38.61,"h":38.6897,"l":38.52,"n":1467,"o":38.55,"t":"2026-10-09T16:30:00Z","v":117808,"vw":38.636879},{"c":38.62,"h":38.7,"l":38.6,"n":918,"o":38.6,"t":"2026-10-09T16:45:00Z","v":57454,"vw":38.640722},{"c":38.575,"h":38.685,"l":38.56,"n":903,"o":38.63,"t":"2026-10-09T17:00:00Z","v":49692,"vw":38.624685},{"c":38.59,"h":38.64,"l":38.51,"n":1127,"o":38.575,"t":"2026-10-09T17:15:00Z","v":74383,"vw":38.559845},{"c":38.7,"h":38.7,"l":38.54,"n":1184,"o":38.59,"t":"2026-10-09T17:30:00Z","v":118960,"vw":38.610565},{"c":38.76,"h":38.83,"l":38.61,"n":1232,"o":38.69,"t":"2026-10-09T17:45:00Z","v":140941,"vw":38.712656},{"c":38.705,"h":38.81,"l":38.675,"n":1080,"o":38.75,"t":"2026-10-09T18:00:00Z","v":79395,"vw":38.748342},{"c":38.75,"h":38.79,"l":38.69,"n":1000,"o":38.69,"t":"2026-10-09T18:15:00Z","v":101687,"vw":38.741117},{"c":38.85,"h":38.89,"l":38.74,"n":1097,"o":38.74,"t":"2026-10-09T18:30:00Z","v":86930,"vw":38.822288},{"c":39.245,"h":39.245,"l":38.84,"n":1970,"o":38.84,"t":"2026-10-09T18:45:00Z","v":155207,"vw":39.063879},{"c":39.05,"h":39.245,"l":39.035,"n":1086,"o":39.245,"t":"2026-10-09T19:00:00Z","v":78856,"vw":39.144005},{"c":39.08,"h":39.18,"l":39.04,"n":1405,"o":39.05,"t":"2026-10-09T19:15:00Z","v":88649,"vw":39.098852},{"c":39.15,"h":39.185,"l":39.0601,"n":1750,"o":39.08,"t":"2026-10-09T19:30:00Z","v":104143,"vw":39.121351},{"c":39.36,"h":39.4,"l":39.129,"n":5234,"o":39.155,"t":"2026-10-09T19:45:00Z","v":408869,"vw":39.316848},{"c":39.2112,"h":39.36,"l":39,"n":49,"o":39.36,"t":"2026-10-09T20:00:00Z","v":368764,"vw":39.359845},{"c":39.31,"h":39.31,"l":39.31,"n":1,"o":39.31,"t":"2026-10-09T20:15:00Z","v":340,"vw":39.31},{"c":39.51,"h":39.51,"l":39.51,"n":12,"o":39.51,"t":"2026-10-12T08:00:00Z","v":676,"vw":39.51},{"c":39.4,"h":39.4,"l":39.4,"n":3,"o":39.4,"t":"2026-10-12T08:45:00Z","v":160,"vw":39.4},{"c":39.2,"h":39.2,"l":39.2,"n":7,"o":39.2,"t":"2026-10-12T09:30:00Z","v":888,"vw":39.2},{"c":39.1177,"h":39.22,"l":39.1177,"n":4,"o":39.22,"t":"2026-10-12T11:00:00Z","v":621,"vw":39.13475},{"c":39.15,"h":39.15,"l":39.14,"n":29,"o":39.14,"t":"2026-10-12T11:15:00Z","v":2257,"vw":39.14941},{"c":39.1,"h":39.24,"l":39.08,"n":10,"o":39.105,"t":"2026-10-12T11:30:00Z","v":807,"vw":39.121347},{"c":39.02,"h":39.02,"l":39.02,"n":6,"o":39.02,"t":"2026-10-12T11:45:00Z","v":222,"vw":39.02},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-12T12:30:00Z","v":128,"vw":38.94},{"c":38.9,"h":38.9,"l":38.9,"n":3,"o":38.9,"t":"2026-10-12T12:45:00Z","v":187,"vw":38.9},{"c":38.76,"h":38.76,"l":38.76,"n":36,"o":38.76,"t":"2026-10-12T13:00:00Z","v":723,"vw":38.76},{"c":38.94,"h":39.1687,"l":38.87,"n":7,"o":39.1687,"t":"2026-10-12T13:15:00Z","v":2062,"vw":38.961462},{"c":39.171,"h":39.42,"l":38.76,"n":557,"o":38.83,"t":"2026-10-12T13:30:00Z","v":53066,"vw":39.130197},{"c":38.98,"h":39.25,"l":38.93,"n":560,"o":39.22,"t":"2026-10-12T13:45:00Z","v":35430,"vw":39.043461},{"c":39.62,"h":39.66,"l":38.97,"n":1108,"o":38.98,"t":"2026-10-12T14:00:00Z","v":71961,"vw":39.244197},{"c":39.4125,"h":39.625,"l":39.36,"n":772,"o":39.61,"t":"2026-10-12T14:15:00Z","v":52525,"vw":39.502203},{"c":39.255,"h":39.42,"l":39.25,"n":628,"o":39.39,"t":"2026-10-12T14:30:00Z","v":29160,"vw":39.357995},{"c":39.17,"h":39.31,"l":39.15,"n":747,"o":39.2449,"t":"2026-10-12T14:45:00Z","v":33619,"vw":39.239828},{"c":39.05,"h":39.19,"l":39.04,"n":909,"o":39.17,"t":"2026-10-12T15:00:00Z","v":47961,"vw":39.138479},{"c":39,"h":39.07,"l":38.985,"n":715,"o":39.07,"t":"2026-10-12T15:15:00Z","v":30762,"vw":39.022538},{"c":39.03,"h":39.11,"l":38.98,"n":687,"o":38.995,"t":"2026-10-12T15:30:00Z","v":21314,"vw":39.059426},{"c":38.99,"h":39.05,"l":38.99,"n":583,"o":39.04,"t":"2026-10-12T15:45:00Z","v":23610,"vw":39.019331},{"c":38.85,"h":39.06,"l":38.85,"n":1161,"o":38.99,"t":"2026-10-12T16:00:00Z","v":112235,"vw":38.894673},{"c":38.905,"h":39.05,"l":38.86,"n":833,"o":38.86,"t":"2026-10-12T16:15:00Z","v":50478,"vw":38.949213},{"c":38.79,"h":38.905,"l":38.78,"n":714,"o":38.905,"t":"2026-10-12T16:30:00Z","v":32047,"vw":38.854894},{"c":38.835,"h":38.84,"l":38.77,"n":837,"o":38.78,"t":"2026-10-12T16:45:00Z","v":36781,"vw":38.807763},{"c":38.9,"h":38.92,"l":38.8348,"n":668,"o":38.835,"t":"2026-10-12T17:00:00Z","v":49748,"vw":38.868224},{"c":38.91,"h":38.96,"l":38.89,"n":878,"o":38.8962,"t":"2026-10-12T17:15:00Z","v":46154,"vw":38.928413},{"c":38.855,"h":38.94,"l":38.83,"n":976,"o":38.91,"t":"2026-10-12T17:30:00Z","v":72510,"vw":38.899508},{"c":38.86,"h":38.9128,"l":38.85,"n":801,"o":38.855,"t":"2026-10-12T17:45:00Z","v":39367,"vw":38.871826},{"c":38.77,"h":38.88,"l":38.74,"n":1178,"o":38.87,"t":"2026-10-12T18:00:00Z","v":94411,"vw":38.800681},{"c":38.6,"h":38.77,"l":38.6,"n":956,"o":38.77,"t":"2026-10-12T18:15:00Z","v":58443,"vw":38.689309},{"c":38.57,"h":38.63,"l":38.55,"n":1003,"o":38.59,"t":"2026-10-12T18:30:00Z","v":76510,"vw":38.59683},{"c":38.54,"h":38.58,"l":38.47,"n":992,"o":38.58,"t":"2026-10-12T18:45:00Z","v":48478,"vw":38.525612},{"c":38.565,"h":38.59,"l":38.48,"n":1065,"o":38.53,"t":"2026-10-12T19:00:00Z","v":53776,"vw":38.533732},{"c":38.445,"h":38.57,"l":38.43,"n":1244,"o":38.57,"t":"2026-10-12T19:15:00Z","v":70581,"vw":38.466791},{"c":38.44,"h":38.57,"l":38.38,"n":1989,"o":38.44,"t":"2026-10-12T19:30:00Z","v":104504,"vw":38.468422},{"c":38.06,"h":38.44,"l":38.06,"n":6989,"o":38.44,"t":"2026-10-12T19:45:00Z","v":461291,"vw":38.171413},{"c":38.25,"h":38.44,"l":38.06,"n":92,"o":38.07,"t":"2026-10-12T20:00:00Z","v":434738,"vw":38.064652},{"c":38.25,"h":38.27,"l":38.25,"n":6,"o":38.27,"t":"2026-10-12T20:15:00Z","v":773,"vw":38.260042},{"c":38.3113,"h":38.35,"l":38.25,"n":4,"o":38.25,"t":"2026-10-12T20:30:00Z","v":852,"vw":38.286624},{"c":38.28,"h":38.28,"l":38.28,"n":4,"o":38.28,"t":"2026-10-12T20:45:00Z","v":160,"vw":38.28},{"c":38.3395,"h":38.3395,"l":38.3395,"n":1,"o":38.3395,"t":"2026-10-12T22:15:00Z","v":1000,"vw":38.3395},{"c":38.3339,"h":38.3339,"l":38.3339,"n":1,"o":38.3339,"t":"2026-10-12T22:30:00Z","v":150,"vw":38.3339},{"c":38.25,"h":38.25,"l":38.25,"n":5,"o":38.25,"t":"2026-10-12T22:45:00Z","v":300,"vw":38.25},{"c":38.1,"h":38.27,"l":38.1,"n":13,"o":38.27,"t":"2026-10-12T23:45:00Z","v":548,"vw":38.185},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-13T08:00:00Z","v":169,"vw":38.4},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-13T08:30:00Z","v":100,"vw":38.6},{"c":38.5191,"h":38.5191,"l":38.5191,"n":1,"o":38.5191,"t":"2026-10-13T11:00:00Z","v":100,"vw":38.5191},{"c":38.5032,"h":38.5032,"l":38.5032,"n":1,"o":38.5032,"t":"2026-10-13T11:15:00Z","v":100,"vw":38.5032},{"c":38.5,"h":38.5,"l":38.32,"n":4,"o":38.32,"t":"2026-10-13T11:30:00Z","v":452,"vw":38.386583},{"c":38.42,"h":38.45,"l":38.42,"n":11,"o":38.45,"t":"2026-10-13T11:45:00Z","v":625,"vw":38.432},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-13T12:15:00Z","v":100,"vw":38.4},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-10-13T12:30:00Z","v":1000,"vw":38.59},{"c":38.36,"h":38.46,"l":38.36,"n":5,"o":38.46,"t":"2026-10-13T12:45:00Z","v":700,"vw":38.389231},{"c":38.35,"h":38.36,"l":38.3474,"n":7,"o":38.35,"t":"2026-10-13T13:15:00Z","v":3081,"vw":38.352583},{"c":38.14,"h":38.7,"l":38.11,"n":503,"o":38.28,"t":"2026-10-13T13:30:00Z","v":77737,"vw":38.356064},{"c":37.705,"h":38.12,"l":37.6,"n":1552,"o":38.12,"t":"2026-10-13T13:45:00Z","v":137875,"vw":37.777304},{"c":37.58,"h":37.69,"l":37.475,"n":1192,"o":37.69,"t":"2026-10-13T14:00:00Z","v":83077,"vw":37.536106},{"c":37.59,"h":37.715,"l":37.59,"n":852,"o":37.615,"t":"2026-10-13T14:15:00Z","v":39490,"vw":37.663825},{"c":37.4,"h":37.595,"l":37.4,"n":881,"o":37.59,"t":"2026-10-13T14:30:00Z","v":43140,"vw":37.48238},{"c":37.445,"h":37.465,"l":37.335,"n":1354,"o":37.4,"t":"2026-10-13T14:45:00Z","v":125247,"vw":37.402683},{"c":37.52,"h":37.55,"l":37.4061,"n":961,"o":37.45,"t":"2026-10-13T15:00:00Z","v":42967,"vw":37.489911},{"c":37.38,"h":37.535,"l":37.31,"n":1116,"o":37.5101,"t":"2026-10-13T15:15:00Z","v":73557,"vw":37.405977},{"c":37.29,"h":37.38,"l":37.29,"n":1184,"o":37.35,"t":"2026-10-13T15:30:00Z","v":64824,"vw":37.33834},{"c":37.3,"h":37.35,"l":37.22,"n":1061,"o":37.27,"t":"2026-10-13T15:45:00Z","v":60848,"vw":37.305037},{"c":37.22,"h":37.305,"l":37.2,"n":1031,"o":37.29,"t":"2026-10-13T16:00:00Z","v":54241,"vw":37.264388},{"c":37.185,"h":37.265,"l":37.16,"n":1218,"o":37.22,"t":"2026-10-13T16:15:00Z","v":80266,"vw":37.213757},{"c":37.33,"h":37.34,"l":37.17,"n":1394,"o":37.18,"t":"2026-10-13T16:30:00Z","v":95086,"vw":37.250608},{"c":37.345,"h":37.37,"l":37.3,"n":1106,"o":37.3483,"t":"2026-10-13T16:45:00Z","v":67766,"vw":37.345447},{"c":37.35,"h":37.4,"l":37.325,"n":983,"o":37.35,"t":"2026-10-13T17:00:00Z","v":53243,"vw":37.365938},{"c":37.445,"h":37.51,"l":37.3,"n":1189,"o":37.34,"t":"2026-10-13T17:15:00Z","v":75379,"vw":37.384123},{"c":37.48,"h":37.53,"l":37.43,"n":906,"o":37.44,"t":"2026-10-13T17:30:00Z","v":60794,"vw":37.478659},{"c":37.44,"h":37.485,"l":37.395,"n":815,"o":37.48,"t":"2026-10-13T17:45:00Z","v":41664,"vw":37.435561},{"c":37.56,"h":37.68,"l":37.44,"n":1348,"o":37.44,"t":"2026-10-13T18:00:00Z","v":90154,"vw":37.54356},{"c":37.6,"h":37.625,"l":37.53,"n":787,"o":37.555,"t":"2026-10-13T18:15:00Z","v":43036,"vw":37.578754},{"c":37.605,"h":37.66,"l":37.6,"n":998,"o":37.615,"t":"2026-10-13T18:30:00Z","v":54229,"vw":37.628109},{"c":37.74,"h":37.8,"l":37.605,"n":1130,"o":37.605,"t":"2026-10-13T18:45:00Z","v":58824,"vw":37.682235},{"c":37.77,"h":37.8099,"l":37.7,"n":950,"o":37.73,"t":"2026-10-13T19:00:00Z","v":57537,"vw":37.771406},{"c":37.75,"h":37.8,"l":37.7,"n":1454,"o":37.76,"t":"2026-10-13T19:15:00Z","v":65936,"vw":37.752862},{"c":37.72,"h":37.79,"l":37.7,"n":1697,"o":37.755,"t":"2026-10-13T19:30:00Z","v":80226,"vw":37.744087},{"c":37.83,"h":37.96,"l":37.63,"n":9281,"o":37.715,"t":"2026-10-13T19:45:00Z","v":726553,"vw":37.859864},{"c":38,"h":38,"l":37.81,"n":72,"o":37.81,"t":"2026-10-13T20:00:00Z","v":917840,"vw":37.810134},{"c":37.5,"h":37.9875,"l":37.5,"n":4,"o":37.9875,"t":"2026-10-13T20:15:00Z","v":227,"vw":37.731043},{"c":37.9819,"h":37.9819,"l":37.9819,"n":1,"o":37.9819,"t":"2026-10-13T20:45:00Z","v":103,"vw":37.9819},{"c":37.8209,"h":37.8209,"l":37.8209,"n":1,"o":37.8209,"t":"2026-10-13T21:15:00Z","v":100,"vw":37.8209},{"c":37.8295,"h":37.8295,"l":37.82,"n":2,"o":37.82,"t":"2026-10-13T23:00:00Z","v":480,"vw":37.823563},{"c":37.9888,"h":37.9888,"l":37.82,"n":9,"o":37.84,"t":"2026-10-13T23:30:00Z","v":1043,"vw":37.957754},{"c":37.96,"h":37.96,"l":37.82,"n":4,"o":37.82,"t":"2026-10-14T11:00:00Z","v":1063,"vw":37.905574},{"c":37.5,"h":37.75,"l":37.45,"n":20,"o":37.75,"t":"2026-10-14T11:15:00Z","v":14735,"vw":37.517724},{"c":37.2463,"h":37.2463,"l":37.2463,"n":2,"o":37.2463,"t":"2026-10-14T11:30:00Z","v":2000,"vw":37.2463},{"c":37.53,"h":37.54,"l":37.5,"n":4,"o":37.54,"t":"2026-10-14T12:00:00Z","v":1059,"vw":37.52212},{"c":37.16,"h":37.43,"l":37.1457,"n":40,"o":37.43,"t":"2026-10-14T12:30:00Z","v":4733,"vw":37.241841},{"c":37.23,"h":37.6394,"l":37.12,"n":248,"o":37.16,"t":"2026-10-14T12:45:00Z","v":6176,"vw":37.356014},{"c":37.24,"h":37.24,"l":37.125,"n":246,"o":37.14,"t":"2026-10-14T13:00:00Z","v":4327,"vw":37.187723},{"c":37.05,"h":37.11,"l":37.05,"n":94,"o":37.11,"t":"2026-10-14T13:15:00Z","v":3816,"vw":37.077028},{"c":36.935,"h":37.42,"l":36.895,"n":1136,"o":37.42,"t":"2026-10-14T13:30:00Z","v":162092,"vw":37.036873},{"c":36.51,"h":36.96,"l":36.48,"n":1859,"o":36.92,"t":"2026-10-14T13:45:00Z","v":223792,"vw":36.680733},{"c":36.44,"h":36.53,"l":36.2901,"n":1980,"o":36.45,"t":"2026-10-14T14:00:00Z","v":177835,"vw":36.435902},{"c":36.56,"h":36.605,"l":36.39,"n":1728,"o":36.44,"t":"2026-10-14T14:15:00Z","v":129690,"vw":36.505016},{"c":36.86,"h":36.9,"l":36.55,"n":1873,"o":36.555,"t":"2026-10-14T14:30:00Z","v":150037,"vw":36.633876},{"c":36.39,"h":36.86,"l":36.39,"n":1754,"o":36.855,"t":"2026-10-14T14:45:00Z","v":101210,"vw":36.574479},{"c":36.155,"h":36.38,"l":36.05,"n":2192,"o":36.38,"t":"2026-10-14T15:00:00Z","v":175174,"vw":36.154822},{"c":36.28,"h":36.295,"l":36.155,"n":1421,"o":36.155,"t":"2026-10-14T15:15:00Z","v":82945,"vw":36.251652},{"c":36.26,"h":36.29,"l":36.2,"n":1236,"o":36.28,"t":"2026-10-14T15:30:00Z","v":66928,"vw":36.249745},{"c":36.21,"h":36.3,"l":36.11,"n":1414,"o":36.25,"t":"2026-10-14T15:45:00Z","v":70970,"vw":36.217256},{"c":35.995,"h":36.205,"l":35.99,"n":1734,"o":36.2,"t":"2026-10-14T16:00:00Z","v":150928,"vw":36.0817},{"c":35.875,"h":36.11,"l":35.85,"n":2005,"o":35.995,"t":"2026-10-14T16:15:00Z","v":200244,"vw":35.982626},{"c":35.96,"h":36.02,"l":35.86,"n":1696,"o":35.87,"t":"2026-10-14T16:30:00Z","v":141210,"vw":35.944127},{"c":35.85,"h":35.96,"l":35.82,"n":1632,"o":35.95,"t":"2026-10-14T16:45:00Z","v":105208,"vw":35.902648},{"c":35.845,"h":35.885,"l":35.76,"n":1383,"o":35.845,"t":"2026-10-14T17:00:00Z","v":84483,"vw":35.800001},{"c":35.83,"h":35.89,"l":35.805,"n":1480,"o":35.845,"t":"2026-10-14T17:15:00Z","v":101908,"vw":35.856675},{"c":35.75,"h":35.83,"l":35.7,"n":1411,"o":35.83,"t":"2026-10-14T17:30:00Z","v":91885,"vw":35.760994},{"c":35.69,"h":35.77,"l":35.65,"n":1358,"o":35.755,"t":"2026-10-14T17:45:00Z","v":78989,"vw":35.707453},{"c":35.72,"h":35.745,"l":35.63,"n":1688,"o":35.7,"t":"2026-10-14T18:00:00Z","v":91195,"vw":35.691288},{"c":35.78,"h":35.7864,"l":35.7,"n":1275,"o":35.729,"t":"2026-10-14T18:15:00Z","v":63729,"vw":35.743243},{"c":35.7299,"h":35.785,"l":35.63,"n":1394,"o":35.775,"t":"2026-10-14T18:30:00Z","v":90528,"vw":35.705185},{"c":35.74,"h":35.78,"l":35.68,"n":1356,"o":35.72,"t":"2026-10-14T18:45:00Z","v":72931,"vw":35.726118},{"c":35.7068,"h":35.805,"l":35.7,"n":1311,"o":35.73,"t":"2026-10-14T19:00:00Z","v":65369,"vw":35.743983},{"c":35.9003,"h":35.925,"l":35.71,"n":1539,"o":35.715,"t":"2026-10-14T19:15:00Z","v":82376,"vw":35.827169},{"c":35.87,"h":36.02,"l":35.81,"n":2363,"o":35.905,"t":"2026-10-14T19:30:00Z","v":153216,"vw":35.892901},{"c":35.73,"h":35.88,"l":35.675,"n":7778,"o":35.87,"t":"2026-10-14T19:45:00Z","v":589311,"vw":35.752283},{"c":36.0912,"h":36.0912,"l":35.73,"n":77,"o":35.73,"t":"2026-10-14T20:00:00Z","v":436193,"vw":35.732784},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-14T20:45:00Z","v":150,"vw":35.95},{"c":35.8816,"h":35.8816,"l":35.75,"n":12,"o":35.75,"t":"2026-10-14T21:15:00Z","v":602,"vw":35.8158},{"c":35.74,"h":35.8,"l":35.74,"n":6,"o":35.8,"t":"2026-10-14T21:45:00Z","v":1134,"vw":35.79428},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-10-14T22:00:00Z","v":480,"vw":35.9},{"c":35.8,"h":35.8,"l":35.8,"n":2,"o":35.8,"t":"2026-10-14T22:15:00Z","v":111,"vw":35.8},{"c":35.78,"h":35.78,"l":35.78,"n":6,"o":35.78,"t":"2026-10-14T22:45:00Z","v":440,"vw":35.78},{"c":35.9068,"h":35.9068,"l":35.9068,"n":1,"o":35.9068,"t":"2026-10-14T23:00:00Z","v":100,"vw":35.9068},{"c":36.05,"h":36.05,"l":35.94,"n":8,"o":35.94,"t":"2026-10-14T23:45:00Z","v":1008,"vw":36.023122},{"c":35.79,"h":35.79,"l":35.79,"n":6,"o":35.79,"t":"2026-10-15T08:00:00Z","v":291,"vw":35.79},{"c":35.9,"h":35.9,"l":35.89,"n":4,"o":35.89,"t":"2026-10-15T08:15:00Z","v":557,"vw":35.894151},{"c":35.84,"h":35.85,"l":35.84,"n":4,"o":35.85,"t":"2026-10-15T08:30:00Z","v":417,"vw":35.845},{"c":35.7,"h":35.9,"l":35.7,"n":8,"o":35.9,"t":"2026-10-15T11:00:00Z","v":2375,"vw":35.708696},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-15T11:30:00Z","v":120,"vw":35.85},{"c":35.8,"h":35.8,"l":35.8,"n":7,"o":35.8,"t":"2026-10-15T12:00:00Z","v":135,"vw":35.8},{"c":35.82,"h":35.82,"l":35.82,"n":53,"o":35.82,"t":"2026-10-15T12:15:00Z","v":12854,"vw":35.82},{"c":35.8,"h":35.8,"l":35.7,"n":8,"o":35.71,"t":"2026-10-15T12:30:00Z","v":11409,"vw":35.710017},{"c":35.85,"h":35.85,"l":35.71,"n":6,"o":35.71,"t":"2026-10-15T12:45:00Z","v":945,"vw":35.790615},{"c":35.74,"h":35.88,"l":35.74,"n":11,"o":35.8,"t":"2026-10-15T13:00:00Z","v":3876,"vw":35.810748},{"c":36.15,"h":36.15,"l":35.74,"n":23,"o":35.7401,"t":"2026-10-15T13:15:00Z","v":3721,"vw":35.914568},{"c":35.835,"h":36.2,"l":35.79,"n":1137,"o":36.06,"t":"2026-10-15T13:30:00Z","v":151737,"vw":36.03772},{"c":35.775,"h":35.92,"l":35.645,"n":1207,"o":35.78,"t":"2026-10-15T13:45:00Z","v":148731,"vw":35.757096},{"c":36.045,"h":36.06,"l":35.735,"n":1596,"o":35.775,"t":"2026-10-15T14:00:00Z","v":169906,"vw":35.972771},{"c":35.98,"h":36.06,"l":35.855,"n":1124,"o":36.05,"t":"2026-10-15T14:15:00Z","v":66754,"vw":35.94235},{"c":36.19,"h":36.24,"l":35.97,"n":1242,"o":35.97,"t":"2026-10-15T14:30:00Z","v":82162,"vw":36.150112},{"c":36.15,"h":36.19,"l":36.04,"n":1184,"o":36.19,"t":"2026-10-15T14:45:00Z","v":83719,"vw":36.123732},{"c":36.185,"h":36.225,"l":36.07,"n":1339,"o":36.1748,"t":"2026-10-15T15:00:00Z","v":82495,"vw":36.158532},{"c":36.19,"h":36.24,"l":36.15,"n":1151,"o":36.18,"t":"2026-10-15T15:15:00Z","v":56958,"vw":36.206033},{"c":36.105,"h":36.18,"l":36.08,"n":1017,"o":36.17,"t":"2026-10-15T15:30:00Z","v":51401,"vw":36.13255},{"c":36.16,"h":36.19,"l":36.09,"n":1058,"o":36.1089,"t":"2026-10-15T15:45:00Z","v":84363,"vw":36.137006},{"c":35.925,"h":36.185,"l":35.91,"n":1560,"o":36.17,"t":"2026-10-15T16:00:00Z","v":135226,"vw":35.99669},{"c":36.04,"h":36.07,"l":35.91,"n":820,"o":35.925,"t":"2026-10-15T16:15:00Z","v":54115,"vw":36.010844},{"c":36.105,"h":36.1156,"l":36.02,"n":735,"o":36.04,"t":"2026-10-15T16:30:00Z","v":31486,"vw":36.06813},{"c":36.14,"h":36.1523,"l":36.09,"n":564,"o":36.12,"t":"2026-10-15T16:45:00Z","v":27387,"vw":36.124839},{"c":36.25,"h":36.25,"l":36.21,"n":234,"o":36.22,"t":"2026-10-15T18:00:00Z","v":20085,"vw":36.235792},{"c":36.205,"h":36.26,"l":36.14,"n":1107,"o":36.24,"t":"2026-10-15T18:15:00Z","v":73004,"vw":36.201475},{"c":36.33,"h":36.34,"l":36.19,"n":1037,"o":36.2,"t":"2026-10-15T18:30:00Z","v":65663,"vw":36.284488},{"c":36.385,"h":36.41,"l":36.32,"n":1128,"o":36.32,"t":"2026-10-15T18:45:00Z","v":57172,"vw":36.372557},{"c":36.455,"h":36.48,"l":36.4,"n":1374,"o":36.4,"t":"2026-10-15T19:00:00Z","v":73982,"vw":36.455873},{"c":36.37,"h":36.51,"l":36.36,"n":1546,"o":36.455,"t":"2026-10-15T19:15:00Z","v":81861,"vw":36.439824},{"c":36.675,"h":36.675,"l":36.375,"n":2041,"o":36.375,"t":"2026-10-15T19:30:00Z","v":111664,"vw":36.547728},{"c":36.495,"h":36.69,"l":36.475,"n":6086,"o":36.675,"t":"2026-10-15T19:45:00Z","v":427756,"vw":36.582794},{"c":36.7362,"h":36.7362,"l":36.44,"n":66,"o":36.5,"t":"2026-10-15T20:00:00Z","v":382801,"vw":36.500661}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22298902958708955,"strike":49.25868355045075,"iv":3.6316967440900694,"gamma":0.06566909832003484,"theta":-0.5024998328975455,"vega":0.0031906473964761774,"rho":0.00009080235213446329,"breakevenPct":35.566226246679},{"delta":0.15,"premium":0.17359939773875813,"strike":43.331927728650975,"iv":2.102565320657575,"gamma":0.15580564150550114,"theta":-0.33002007841289555,"vega":0.004253829152284555,"rho":0.00013954579406482055,"breakevenPct":19.193225003807488},{"delta":0.2,"premium":0.12684672206832878,"strike":37.496922129886116,"iv":0.5981425361649738,"gamma":0.2443888273314866,"theta":-0.16032548476454295,"vega":0.005299015081563558,"rho":0.00018824848392186842,"breakevenPct":3.078818772477938},{"delta":0.25,"premium":0.24226685133887355,"strike":37.30455524776855,"iv":0.6133010464758387,"gamma":0.2374405355493998,"theta":-0.16191828254847646,"vega":0.005237457679285934,"rho":0.00023444492127038598,"breakevenPct":2.8680057509792265},{"delta":0.3,"premium":0.3576869806094183,"strike":37.11218836565097,"iv":0.6284595567867036,"gamma":0.230492243767313,"theta":-0.16351108033240996,"vega":0.00517590027700831,"rho":0.00028064135861890355,"breakevenPct":2.6571927294805144},{"delta":0.35,"premium":0.4731071098799631,"strike":36.9198214835334,"iv":0.6436180670975685,"gamma":0.22354395198522622,"theta":-0.1651038781163435,"vega":0.005114342874730686,"rho":0.00032683779596742106,"breakevenPct":2.4463797079818024},{"delta":0.4,"premium":0.588527239150508,"strike":36.72745460141582,"iv":0.6587765774084334,"gamma":0.21659566020313942,"theta":-0.166696675900277,"vega":0.0050527854724530625,"rho":0.0003730342333159387,"breakevenPct":2.2355666864830903},{"delta":0.45,"premium":0.7039473684210528,"strike":36.53508771929825,"iv":0.6739350877192982,"gamma":0.20964736842105264,"theta":-0.16828947368421052,"vega":0.004991228070175439,"rho":0.00041923067066445624,"breakevenPct":2.0247536649843783},{"delta":0.5,"premium":0.8193674976915976,"strike":36.34272083718067,"iv":0.6890935980301631,"gamma":0.20269907663896583,"theta":-0.16988227146814405,"vega":0.004929670667897815,"rho":0.0004654271080129738,"breakevenPct":1.8139406434856666},{"delta":0.55,"premium":0.9347876269621425,"strike":36.150353955063096,"iv":0.704252108341028,"gamma":0.19575078485687902,"theta":-0.17147506925207756,"vega":0.00486811326562019,"rho":0.0005116235453614914,"breakevenPct":1.6031276219869544},{"delta":0.6,"premium":1.050207756232687,"strike":35.95798707294552,"iv":0.7194106186518929,"gamma":0.18880249307479224,"theta":-0.17306786703601107,"vega":0.004806555863342566,"rho":0.0005578199827100088,"breakevenPct":1.392314600488243},{"delta":0.65,"premium":1.165627885503232,"strike":35.765620190827946,"iv":0.7345691289627578,"gamma":0.18185420129270544,"theta":-0.1746606648199446,"vega":0.004744998461064943,"rho":0.0006040164200585265,"breakevenPct":1.1815015789895307},{"delta":0.7,"premium":1.2810480147737766,"strike":35.57325330871037,"iv":0.7497276392736227,"gamma":0.17490590951061866,"theta":-0.1762534626038781,"vega":0.004683441058787319,"rho":0.000650212857407044,"breakevenPct":0.9706885574908193},{"delta":0.75,"premium":1.3964681440443214,"strike":35.380886426592795,"iv":0.7648861495844876,"gamma":0.16795761772853185,"theta":-0.17784626038781162,"vega":0.004621883656509695,"rho":0.0006964092947555616,"breakevenPct":0.7598755359921072},{"delta":0.8,"premium":1.5118882733148662,"strike":35.18851954447522,"iv":0.7800446598953524,"gamma":0.16100932594644507,"theta":-0.17943905817174516,"vega":0.004560326254232071,"rho":0.0007426057321040791,"breakevenPct":0.5490625144933952},{"delta":0.85,"premium":1.6273084025854112,"strike":34.996152662357645,"iv":0.7952031702062174,"gamma":0.15406103416435823,"theta":-0.18103185595567867,"vega":0.004498768851954447,"rho":0.0007888021694525968,"breakevenPct":0.33824949299468265},{"delta":0.9,"premium":1.7427285318559558,"strike":34.80378578024008,"iv":0.8103616805170822,"gamma":0.14711274238227146,"theta":-0.18262465373961217,"vega":0.0044372114496768235,"rho":0.0008349986068011143,"breakevenPct":0.12743647149597104}],"put":[{"delta":0.1,"premium":0.06547356455216473,"strike":35.03363818380905,"iv":0.618746742192148,"gamma":0.14174656517706072,"theta":-0.09896457961315971,"vega":0.0031353347810608497,"rho":-0.00010000228324337341,"breakevenPct":4.196809262309886},{"delta":0.15,"premium":0.15253053473692801,"strike":35.22289246681941,"iv":0.6277440762780788,"gamma":0.1481502971309388,"theta":-0.10822144121435986,"vega":0.003362825973428802,"rho":-0.0001513796109140198,"breakevenPct":3.9168166244315534},{"delta":0.2,"premium":0.23958750492169129,"strike":35.412146749829766,"iv":0.6367414103640098,"gamma":0.15455402908481689,"theta":-0.11747830281556,"vega":0.003590317165796754,"rho":-0.00020275693858466621,"breakevenPct":3.636823986553221},{"delta":0.25,"premium":0.32664447510645456,"strike":35.601401032840116,"iv":0.6457387444499407,"gamma":0.160957761038695,"theta":-0.12673516441676014,"vega":0.003817808358164706,"rho":-0.0002541342662553126,"breakevenPct":3.3568313486748886},{"delta":0.3,"premium":0.41370144529121783,"strike":35.79065531585047,"iv":0.6547360785358717,"gamma":0.16736149299257308,"theta":-0.1359920260179603,"vega":0.004045299550532658,"rho":-0.000305511593925959,"breakevenPct":3.0768387107965567},{"delta":0.35,"premium":0.5007584154759811,"strike":35.97990959886083,"iv":0.6637334126218026,"gamma":0.17376522494645116,"theta":-0.14524888761916044,"vega":0.004272790742900609,"rho":-0.0003568889215966054,"breakevenPct":2.7968460729182247},{"delta":0.4,"premium":0.5878153856607445,"strike":36.169163881871185,"iv":0.6727307467077336,"gamma":0.18016895690032927,"theta":-0.1545057492203606,"vega":0.004500281935268562,"rho":-0.0004082662492672518,"breakevenPct":2.5168534350398923},{"delta":0.45,"premium":0.6748723558455078,"strike":36.35841816488154,"iv":0.6817280807936645,"gamma":0.18657268885420736,"theta":-0.1637626108215607,"vega":0.0047277731276365136,"rho":-0.0004596435769378982,"breakevenPct":2.23686079716156},{"delta":0.5,"premium":0.761929326030271,"strike":36.54767244789189,"iv":0.6907254148795955,"gamma":0.19297642080808544,"theta":-0.17301947242276086,"vega":0.004955264320004466,"rho":-0.0005110209046085446,"breakevenPct":1.956868159283228},{"delta":0.55,"premium":0.8489862962150344,"strike":36.73692673090225,"iv":0.6997227489655264,"gamma":0.19938015276196355,"theta":-0.182276334023961,"vega":0.005182755512372418,"rho":-0.000562398232279191,"breakevenPct":1.6768755214048956},{"delta":0.6,"premium":0.9360432663997975,"strike":36.926181013912604,"iv":0.7087200830514574,"gamma":0.20578388471584164,"theta":-0.19153319562516113,"vega":0.00541024670474037,"rho":-0.0006137755599498374,"breakevenPct":1.3968828835265636},{"delta":0.65,"premium":1.023100236584561,"strike":37.11543529692296,"iv":0.7177174171373883,"gamma":0.21218761666971975,"theta":-0.20079005722636128,"vega":0.005637737897108322,"rho":-0.0006651528876204838,"breakevenPct":1.1168902456482313},{"delta":0.7,"premium":1.1101572067693242,"strike":37.30468957993331,"iv":0.7267147512233192,"gamma":0.2185913486235978,"theta":-0.21004691882756144,"vega":0.005865229089476273,"rho":-0.0007165302152911301,"breakevenPct":0.8368976077698993},{"delta":0.75,"premium":1.1972141769540876,"strike":37.49394386294367,"iv":0.7357120853092503,"gamma":0.22499508057747591,"theta":-0.21930378042876159,"vega":0.006092720281844226,"rho":-0.0007679075429617765,"breakevenPct":0.5569049698915669},{"delta":0.8,"premium":4.483679137745879,"strike":40.6983887705317,"iv":1.86969305325608,"gamma":0.14359973408332477,"theta":-0.42739709353211663,"vega":0.005246401148322057,"rho":-0.0009033460750974239,"breakevenPct":0.7816174444224102},{"delta":0.85,"premium":7.875909651946163,"strike":44.002509401246265,"iv":3.040863562818145,"gamma":0.059301938714858726,"theta":-0.6420635124702534,"vega":0.004364584152786994,"rho":-0.0010415634900253026,"breakevenPct":1.023014385479177},{"delta":0.9,"premium":17.1170831940342,"strike":53.2099833604299,"iv":5.137136764877557,"gamma":0.018179338275774927,"theta":-0.8652174628101559,"vega":0.0033140238478391055,"rho":-0.0013371448730816302,"breakevenPct":1.1153420098747897}]},"raw":{"call":[{"delta":0.1,"premium":0.22298902958708955,"strike":49.25868355045075,"iv":3.6316967440900694,"gamma":0.06566909832003484,"theta":-0.5024998328975455,"vega":0.0031906473964761774,"rho":0.00009080235213446329,"breakevenPct":35.566226246679},{"delta":0.15,"premium":0.17359939773875813,"strike":43.331927728650975,"iv":2.102565320657575,"gamma":0.15580564150550114,"theta":-0.33002007841289555,"vega":0.004253829152284555,"rho":0.00013954579406482055,"breakevenPct":19.193225003807488},{"delta":0.2,"premium":0.12684672206832878,"strike":37.496922129886116,"iv":0.5981425361649738,"gamma":0.2443888273314866,"theta":-0.16032548476454295,"vega":0.005299015081563558,"rho":0.00018824848392186842,"breakevenPct":3.078818772477938},{"delta":0.25,"premium":0.24226685133887355,"strike":37.30455524776855,"iv":0.6133010464758387,"gamma":0.2374405355493998,"theta":-0.16191828254847646,"vega":0.005237457679285934,"rho":0.00023444492127038598,"breakevenPct":2.8680057509792265},{"delta":0.3,"premium":0.3576869806094183,"strike":37.11218836565097,"iv":0.6284595567867036,"gamma":0.230492243767313,"theta":-0.16351108033240996,"vega":0.00517590027700831,"rho":0.00028064135861890355,"breakevenPct":2.6571927294805144},{"delta":0.35,"premium":0.4731071098799631,"strike":36.9198214835334,"iv":0.6436180670975685,"gamma":0.22354395198522622,"theta":-0.1651038781163435,"vega":0.005114342874730686,"rho":0.00032683779596742106,"breakevenPct":2.4463797079818024},{"delta":0.4,"premium":0.588527239150508,"strike":36.72745460141582,"iv":0.6587765774084334,"gamma":0.21659566020313942,"theta":-0.166696675900277,"vega":0.0050527854724530625,"rho":0.0003730342333159387,"breakevenPct":2.2355666864830903},{"delta":0.45,"premium":0.7039473684210528,"strike":36.53508771929825,"iv":0.6739350877192982,"gamma":0.20964736842105264,"theta":-0.16828947368421052,"vega":0.004991228070175439,"rho":0.00041923067066445624,"breakevenPct":2.0247536649843783},{"delta":0.5,"premium":0.8193674976915976,"strike":36.34272083718067,"iv":0.6890935980301631,"gamma":0.20269907663896583,"theta":-0.16988227146814405,"vega":0.004929670667897815,"rho":0.0004654271080129738,"breakevenPct":1.8139406434856666},{"delta":0.55,"premium":0.9347876269621425,"strike":36.150353955063096,"iv":0.704252108341028,"gamma":0.19575078485687902,"theta":-0.17147506925207756,"vega":0.00486811326562019,"rho":0.0005116235453614914,"breakevenPct":1.6031276219869544},{"delta":0.6,"premium":1.050207756232687,"strike":35.95798707294552,"iv":0.7194106186518929,"gamma":0.18880249307479224,"theta":-0.17306786703601107,"vega":0.004806555863342566,"rho":0.0005578199827100088,"breakevenPct":1.392314600488243},{"delta":0.65,"premium":1.165627885503232,"strike":35.765620190827946,"iv":0.7345691289627578,"gamma":0.18185420129270544,"theta":-0.1746606648199446,"vega":0.004744998461064943,"rho":0.0006040164200585265,"breakevenPct":1.1815015789895307},{"delta":0.7,"premium":1.2810480147737766,"strike":35.57325330871037,"iv":0.7497276392736227,"gamma":0.17490590951061866,"theta":-0.1762534626038781,"vega":0.004683441058787319,"rho":0.000650212857407044,"breakevenPct":0.9706885574908193},{"delta":0.75,"premium":1.3964681440443214,"strike":35.380886426592795,"iv":0.7648861495844876,"gamma":0.16795761772853185,"theta":-0.17784626038781162,"vega":0.004621883656509695,"rho":0.0006964092947555616,"breakevenPct":0.7598755359921072},{"delta":0.8,"premium":1.5118882733148662,"strike":35.18851954447522,"iv":0.7800446598953524,"gamma":0.16100932594644507,"theta":-0.17943905817174516,"vega":0.004560326254232071,"rho":0.0007426057321040791,"breakevenPct":0.5490625144933952},{"delta":0.85,"premium":1.6273084025854112,"strike":34.996152662357645,"iv":0.7952031702062174,"gamma":0.15406103416435823,"theta":-0.18103185595567867,"vega":0.004498768851954447,"rho":0.0007888021694525968,"breakevenPct":0.33824949299468265},{"delta":0.9,"premium":1.7427285318559558,"strike":34.80378578024008,"iv":0.8103616805170822,"gamma":0.14711274238227146,"theta":-0.18262465373961217,"vega":0.0044372114496768235,"rho":0.0008349986068011143,"breakevenPct":0.12743647149597104}],"put":[{"delta":0.1,"premium":0.06547356455216473,"strike":35.03363818380905,"iv":0.618746742192148,"gamma":0.14174656517706072,"theta":-0.09896457961315971,"vega":0.0031353347810608497,"rho":-0.00010000228324337341,"breakevenPct":4.196809262309886},{"delta":0.15,"premium":0.15253053473692801,"strike":35.22289246681941,"iv":0.6277440762780788,"gamma":0.1481502971309388,"theta":-0.10822144121435986,"vega":0.003362825973428802,"rho":-0.0001513796109140198,"breakevenPct":3.9168166244315534},{"delta":0.2,"premium":0.23958750492169129,"strike":35.412146749829766,"iv":0.6367414103640098,"gamma":0.15455402908481689,"theta":-0.11747830281556,"vega":0.003590317165796754,"rho":-0.00020275693858466621,"breakevenPct":3.636823986553221},{"delta":0.25,"premium":0.32664447510645456,"strike":35.601401032840116,"iv":0.6457387444499407,"gamma":0.160957761038695,"theta":-0.12673516441676014,"vega":0.003817808358164706,"rho":-0.0002541342662553126,"breakevenPct":3.3568313486748886},{"delta":0.3,"premium":0.41370144529121783,"strike":35.79065531585047,"iv":0.6547360785358717,"gamma":0.16736149299257308,"theta":-0.1359920260179603,"vega":0.004045299550532658,"rho":-0.000305511593925959,"breakevenPct":3.0768387107965567},{"delta":0.35,"premium":0.5007584154759811,"strike":35.97990959886083,"iv":0.6637334126218026,"gamma":0.17376522494645116,"theta":-0.14524888761916044,"vega":0.004272790742900609,"rho":-0.0003568889215966054,"breakevenPct":2.7968460729182247},{"delta":0.4,"premium":0.5878153856607445,"strike":36.169163881871185,"iv":0.6727307467077336,"gamma":0.18016895690032927,"theta":-0.1545057492203606,"vega":0.004500281935268562,"rho":-0.0004082662492672518,"breakevenPct":2.5168534350398923},{"delta":0.45,"premium":0.6748723558455078,"strike":36.35841816488154,"iv":0.6817280807936645,"gamma":0.18657268885420736,"theta":-0.1637626108215607,"vega":0.0047277731276365136,"rho":-0.0004596435769378982,"breakevenPct":2.23686079716156},{"delta":0.5,"premium":0.761929326030271,"strike":36.54767244789189,"iv":0.6907254148795955,"gamma":0.19297642080808544,"theta":-0.17301947242276086,"vega":0.004955264320004466,"rho":-0.0005110209046085446,"breakevenPct":1.956868159283228},{"delta":0.55,"premium":0.8489862962150344,"strike":36.73692673090225,"iv":0.6997227489655264,"gamma":0.19938015276196355,"theta":-0.182276334023961,"vega":0.005182755512372418,"rho":-0.000562398232279191,"breakevenPct":1.6768755214048956},{"delta":0.6,"premium":0.9360432663997975,"strike":36.926181013912604,"iv":0.7087200830514574,"gamma":0.20578388471584164,"theta":-0.19153319562516113,"vega":0.00541024670474037,"rho":-0.0006137755599498374,"breakevenPct":1.3968828835265636},{"delta":0.65,"premium":1.023100236584561,"strike":37.11543529692296,"iv":0.7177174171373883,"gamma":0.21218761666971975,"theta":-0.20079005722636128,"vega":0.005637737897108322,"rho":-0.0006651528876204838,"breakevenPct":1.1168902456482313},{"delta":0.7,"premium":1.1101572067693242,"strike":37.30468957993331,"iv":0.7267147512233192,"gamma":0.2185913486235978,"theta":-0.21004691882756144,"vega":0.005865229089476273,"rho":-0.0007165302152911301,"breakevenPct":0.8368976077698993},{"delta":0.75,"premium":1.1972141769540876,"strike":37.49394386294367,"iv":0.7357120853092503,"gamma":0.22499508057747591,"theta":-0.21930378042876159,"vega":0.006092720281844226,"rho":-0.0007679075429617765,"breakevenPct":0.5569049698915669},{"delta":0.8,"premium":4.483679137745879,"strike":40.6983887705317,"iv":1.86969305325608,"gamma":0.14359973408332477,"theta":-0.42739709353211663,"vega":0.005246401148322057,"rho":-0.0009033460750974239,"breakevenPct":0.7816174444224102},{"delta":0.85,"premium":7.875909651946163,"strike":44.002509401246265,"iv":3.040863562818145,"gamma":0.059301938714858726,"theta":-0.6420635124702534,"vega":0.004364584152786994,"rho":-0.0010415634900253026,"breakevenPct":1.023014385479177},{"delta":0.9,"premium":17.1170831940342,"strike":53.2099833604299,"iv":5.137136764877557,"gamma":0.018179338275774927,"theta":-0.8652174628101559,"vega":0.0033140238478391055,"rho":-0.0013371448730816302,"breakevenPct":1.1153420098747897}]}},"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"}}