{"symbol":"IONQ","url":"https://intraalpha.com/companies/IONQ","capturedAt":"2026-10-20T06:41:59.832Z","state":"ready","quote":{"symbol":"IONQ","last_price":30.9155,"prev_close":31.28,"regular_close":30.78,"change":-0.3645,"change_pct":-1.1653,"regular_change":-0.5,"regular_change_pct":-1.5985,"extended_change":0.1355,"extended_change_pct":0.4402,"bid":30.9,"ask":31,"bid_size":400,"ask_size":100,"volume":26024461,"vwap":30.95281,"open":32.35,"high":32.44,"low":30.29,"close":30.78,"trade_count":301100,"last_trade_at":"2026-10-19T23:59:34.066345985Z","last_quote_at":"2026-10-19T23:58:32.147095804Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-20T02:41:42.694200515-04:00","next_open":"2026-10-20T09:30:00-04:00","next_close":"2026-10-20T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-19T16:00:00-04:00"},"fundamentals":{"symbol":"IONQ","fetched_at":"2026-10-20T06:41:59.289307+00:00","name":"IONQ Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"IONQ Inc. is a trailblazer in the quantum computing industry, dedicated to the development of cutting-edge quantum processors and sophisticated software solutions aimed at solving complex computational problems across various sectors, including finance, logistics, and pharmaceuticals. Founded in 2015, the company utilizes a cloud-based platform that enhances accessibility to quantum technology, solidifying its position as a leader in the market. With a strong portfolio of intellectual property and strategic collaborations, IONQ is strategically poised to capitalize on the growing demand for quantum applications, presenting a significant investment opportunity for institutional investors focused on revolutionary technological change.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12672643000,"ebitda":-793051008,"pe_ratio":null,"peg_ratio":null,"book_value":8.73,"dividend_per_share":null,"dividend_yield":null,"eps":-3.43,"revenue_ttm":246474000,"gross_profit_ttm":76048000,"profit_margin":0,"operating_margin_ttm":-4.082,"return_on_assets_ttm":-0.145,"return_on_equity_ttm":-0.605,"quarterly_earnings_growth":0,"quarterly_revenue_growth":2.868,"analyst_target_price":64.06,"analyst_number":1,"beta":3.361,"fifty_two_week_high":73.65,"fifty_two_week_low":25.89,"fifty_day_ma":40.76,"two_hundred_day_ma":42.92,"shares_outstanding":405136000,"forward_pe":null,"price_to_sales":51.42,"price_to_book":5.18,"ev_to_revenue":61.55,"ev_to_ebitda":-10.33},"optionObservedAt":"2026-10-19T19:49:53.773Z","bars":[{"c":36.14,"h":36.4,"l":36,"n":7217,"o":36.2,"t":"2026-10-13T08:00:00Z","v":225863,"vw":36.169429},{"c":36.39,"h":36.4,"l":36.03,"n":621,"o":36.06,"t":"2026-10-13T08:05:00Z","v":25391,"vw":36.23969},{"c":36.52,"h":36.52,"l":36.39,"n":327,"o":36.39,"t":"2026-10-13T08:10:00Z","v":11545,"vw":36.454276},{"c":36.63,"h":36.63,"l":36.5,"n":385,"o":36.56,"t":"2026-10-13T08:15:00Z","v":14534,"vw":36.53251},{"c":36.68,"h":36.68,"l":36.61,"n":299,"o":36.6604,"t":"2026-10-13T08:20:00Z","v":16078,"vw":36.658206},{"c":36.6995,"h":36.7,"l":36.65,"n":344,"o":36.65,"t":"2026-10-13T08:25:00Z","v":12882,"vw":36.677823},{"c":36.62,"h":36.71,"l":36.62,"n":363,"o":36.7,"t":"2026-10-13T08:30:00Z","v":15911,"vw":36.678749},{"c":36.71,"h":36.71,"l":36.6,"n":243,"o":36.6,"t":"2026-10-13T08:35:00Z","v":9556,"vw":36.659692},{"c":36.7619,"h":36.7784,"l":36.7016,"n":255,"o":36.71,"t":"2026-10-13T08:40:00Z","v":12104,"vw":36.739897},{"c":36.69,"h":36.79,"l":36.69,"n":423,"o":36.77,"t":"2026-10-13T08:45:00Z","v":19170,"vw":36.749471},{"c":36.6,"h":36.7,"l":36.56,"n":538,"o":36.7,"t":"2026-10-13T08:50:00Z","v":23036,"vw":36.623455},{"c":36.58,"h":36.6332,"l":36.58,"n":226,"o":36.62,"t":"2026-10-13T08:55:00Z","v":13502,"vw":36.602672},{"c":36.58,"h":36.64,"l":36.57,"n":253,"o":36.58,"t":"2026-10-13T09:00:00Z","v":11558,"vw":36.590025},{"c":36.64,"h":36.64,"l":36.57,"n":209,"o":36.57,"t":"2026-10-13T09:05:00Z","v":5258,"vw":36.599766},{"c":36.51,"h":36.65,"l":36.5,"n":438,"o":36.64,"t":"2026-10-13T09:10:00Z","v":12431,"vw":36.54952},{"c":36.48,"h":36.55,"l":36.47,"n":333,"o":36.5,"t":"2026-10-13T09:15:00Z","v":11680,"vw":36.514805},{"c":36.5496,"h":36.55,"l":36.53,"n":70,"o":36.54,"t":"2026-10-13T09:20:00Z","v":1744,"vw":36.541969},{"c":36.61,"h":36.64,"l":36.55,"n":190,"o":36.55,"t":"2026-10-13T09:25:00Z","v":8214,"vw":36.595333},{"c":36.47,"h":36.56,"l":36.47,"n":325,"o":36.55,"t":"2026-10-13T09:30:00Z","v":7100,"vw":36.508304},{"c":36.54,"h":36.54,"l":36.4502,"n":202,"o":36.47,"t":"2026-10-13T09:35:00Z","v":7640,"vw":36.462274},{"c":36.47,"h":36.55,"l":36.47,"n":178,"o":36.55,"t":"2026-10-13T09:40:00Z","v":4430,"vw":36.536796},{"c":36.44,"h":36.46,"l":36.4,"n":293,"o":36.46,"t":"2026-10-13T09:45:00Z","v":7266,"vw":36.426635},{"c":36.51,"h":36.52,"l":36.44,"n":134,"o":36.44,"t":"2026-10-13T09:50:00Z","v":3487,"vw":36.489037},{"c":36.58,"h":36.58,"l":36.4825,"n":97,"o":36.4825,"t":"2026-10-13T09:55:00Z","v":3767,"vw":36.523081},{"c":36.61,"h":36.61,"l":36.524,"n":189,"o":36.59,"t":"2026-10-13T10:00:00Z","v":7717,"vw":36.549909},{"c":36.56,"h":36.615,"l":36.56,"n":160,"o":36.5831,"t":"2026-10-13T10:05:00Z","v":4690,"vw":36.575834},{"c":36.6272,"h":36.6455,"l":36.55,"n":480,"o":36.58,"t":"2026-10-13T10:10:00Z","v":11421,"vw":36.589092},{"c":36.63,"h":36.63,"l":36.54,"n":207,"o":36.55,"t":"2026-10-13T10:15:00Z","v":5406,"vw":36.575729},{"c":36.55,"h":36.6364,"l":36.55,"n":359,"o":36.63,"t":"2026-10-13T10:20:00Z","v":10967,"vw":36.609679},{"c":36.52,"h":36.562,"l":36.52,"n":173,"o":36.53,"t":"2026-10-13T10:25:00Z","v":3423,"vw":36.540138},{"c":36.45,"h":36.5,"l":36.4416,"n":369,"o":36.5,"t":"2026-10-13T10:30:00Z","v":5168,"vw":36.470406},{"c":36.41,"h":36.44,"l":36.4,"n":247,"o":36.4302,"t":"2026-10-13T10:35:00Z","v":5562,"vw":36.419657},{"c":36.4,"h":36.44,"l":36.4,"n":164,"o":36.4211,"t":"2026-10-13T10:40:00Z","v":4567,"vw":36.419109},{"c":36.41,"h":36.435,"l":36.4,"n":249,"o":36.4,"t":"2026-10-13T10:45:00Z","v":5265,"vw":36.407051},{"c":36.37,"h":36.42,"l":36.37,"n":320,"o":36.41,"t":"2026-10-13T10:50:00Z","v":10295,"vw":36.402202},{"c":36.32,"h":36.37,"l":36.3,"n":352,"o":36.37,"t":"2026-10-13T10:55:00Z","v":10267,"vw":36.343713},{"c":36.1901,"h":36.38,"l":36.19,"n":913,"o":36.34,"t":"2026-10-13T11:00:00Z","v":40029,"vw":36.298796},{"c":36.081,"h":36.43,"l":36,"n":1445,"o":36.19,"t":"2026-10-13T11:05:00Z","v":40166,"vw":36.165688},{"c":36.09,"h":36.1454,"l":36.09,"n":357,"o":36.1,"t":"2026-10-13T11:10:00Z","v":12346,"vw":36.12367},{"c":36,"h":36.13,"l":35.99,"n":1481,"o":36.08,"t":"2026-10-13T11:15:00Z","v":44510,"vw":36.034441},{"c":36.15,"h":36.15,"l":35.96,"n":495,"o":35.995,"t":"2026-10-13T11:20:00Z","v":16041,"vw":36.030203},{"c":36.11,"h":36.13,"l":36.07,"n":260,"o":36.13,"t":"2026-10-13T11:25:00Z","v":6917,"vw":36.099373},{"c":36.13,"h":36.18,"l":36.09,"n":252,"o":36.09,"t":"2026-10-13T11:30:00Z","v":8801,"vw":36.131201},{"c":36.1712,"h":36.1712,"l":36.12,"n":161,"o":36.13,"t":"2026-10-13T11:35:00Z","v":4638,"vw":36.136342},{"c":36.12,"h":36.1624,"l":36.12,"n":240,"o":36.16,"t":"2026-10-13T11:40:00Z","v":5609,"vw":36.136058},{"c":36.13,"h":36.1597,"l":36.13,"n":216,"o":36.13,"t":"2026-10-13T11:45:00Z","v":4489,"vw":36.141944},{"c":36.053,"h":36.12,"l":36.053,"n":401,"o":36.12,"t":"2026-10-13T11:50:00Z","v":17497,"vw":36.095854},{"c":36.04,"h":36.0727,"l":36.02,"n":351,"o":36.0727,"t":"2026-10-13T11:55:00Z","v":12677,"vw":36.037288},{"c":36.03,"h":36.05,"l":36.01,"n":385,"o":36.04,"t":"2026-10-13T12:00:00Z","v":8827,"vw":36.021445},{"c":36.02,"h":36.05,"l":36,"n":334,"o":36.05,"t":"2026-10-13T12:05:00Z","v":17523,"vw":36.007365},{"c":36.03,"h":36.057,"l":36.02,"n":226,"o":36.0436,"t":"2026-10-13T12:10:00Z","v":6595,"vw":36.033485},{"c":36.01,"h":36.0397,"l":36.01,"n":252,"o":36.02,"t":"2026-10-13T12:15:00Z","v":7145,"vw":36.018372},{"c":36.0399,"h":36.05,"l":36,"n":257,"o":36,"t":"2026-10-13T12:20:00Z","v":10734,"vw":36.032645},{"c":36.05,"h":36.06,"l":36.02,"n":295,"o":36.04,"t":"2026-10-13T12:25:00Z","v":18821,"vw":36.041962},{"c":36.0098,"h":36.05,"l":36.0098,"n":321,"o":36.02,"t":"2026-10-13T12:30:00Z","v":22194,"vw":36.022144},{"c":35.9419,"h":36.0259,"l":35.94,"n":1201,"o":36.02,"t":"2026-10-13T12:35:00Z","v":32925,"vw":35.976949},{"c":36,"h":36.04,"l":35.91,"n":724,"o":35.95,"t":"2026-10-13T12:40:00Z","v":25235,"vw":35.951494},{"c":35.92,"h":36.016,"l":35.9,"n":635,"o":36.016,"t":"2026-10-13T12:45:00Z","v":25209,"vw":35.944835},{"c":35.93,"h":35.95,"l":35.9,"n":565,"o":35.95,"t":"2026-10-13T12:50:00Z","v":33308,"vw":35.922294},{"c":35.95,"h":35.96,"l":35.91,"n":360,"o":35.9495,"t":"2026-10-13T12:55:00Z","v":29591,"vw":35.94272},{"c":35.94,"h":35.95,"l":35.93,"n":501,"o":35.95,"t":"2026-10-13T13:00:00Z","v":20296,"vw":35.94297},{"c":35.9395,"h":35.95,"l":35.9108,"n":422,"o":35.95,"t":"2026-10-13T13:05:00Z","v":13730,"vw":35.926347},{"c":35.93,"h":35.94,"l":35.92,"n":332,"o":35.94,"t":"2026-10-13T13:10:00Z","v":11243,"vw":35.932139},{"c":35.8698,"h":35.9398,"l":35.86,"n":1102,"o":35.9397,"t":"2026-10-13T13:15:00Z","v":24959,"vw":35.904549},{"c":35.69,"h":35.87,"l":35.69,"n":2000,"o":35.87,"t":"2026-10-13T13:20:00Z","v":56165,"vw":35.787511},{"c":35.77,"h":35.8315,"l":35.6805,"n":521,"o":35.6984,"t":"2026-10-13T13:25:00Z","v":28246,"vw":35.750673},{"c":35.19,"h":35.92,"l":35,"n":18045,"o":35.82,"t":"2026-10-13T13:30:00Z","v":1384921,"vw":35.364003},{"c":35.525,"h":35.55,"l":35.05,"n":7010,"o":35.15,"t":"2026-10-13T13:35:00Z","v":603414,"vw":35.264615},{"c":35.9,"h":35.92,"l":35.46,"n":6264,"o":35.525,"t":"2026-10-13T13:40:00Z","v":633013,"vw":35.67731},{"c":35.685,"h":35.99,"l":35.65,"n":5099,"o":35.89,"t":"2026-10-13T13:45:00Z","v":407167,"vw":35.779049},{"c":35.4681,"h":35.68,"l":35.395,"n":5587,"o":35.68,"t":"2026-10-13T13:50:00Z","v":481834,"vw":35.501421},{"c":35.3201,"h":35.46,"l":35.24,"n":5291,"o":35.46,"t":"2026-10-13T13:55:00Z","v":392755,"vw":35.31254},{"c":35.245,"h":35.345,"l":35.12,"n":6297,"o":35.31,"t":"2026-10-13T14:00:00Z","v":472043,"vw":35.225366},{"c":35.43,"h":35.43,"l":35.1805,"n":4297,"o":35.245,"t":"2026-10-13T14:05:00Z","v":304008,"vw":35.297031},{"c":35.295,"h":35.52,"l":35.27,"n":5085,"o":35.4201,"t":"2026-10-13T14:10:00Z","v":274603,"vw":35.390112},{"c":35.155,"h":35.32,"l":35.15,"n":5752,"o":35.295,"t":"2026-10-13T14:15:00Z","v":304128,"vw":35.245253},{"c":35.235,"h":35.24,"l":35.145,"n":5222,"o":35.155,"t":"2026-10-13T14:20:00Z","v":259224,"vw":35.183467},{"c":35.09,"h":35.27,"l":35.06,"n":6834,"o":35.24,"t":"2026-10-13T14:25:00Z","v":389563,"vw":35.144008},{"c":35.06,"h":35.11,"l":35.03,"n":5589,"o":35.095,"t":"2026-10-13T14:30:00Z","v":266048,"vw":35.074151},{"c":35.125,"h":35.1895,"l":35.0642,"n":4430,"o":35.0695,"t":"2026-10-13T14:35:00Z","v":245016,"vw":35.139457},{"c":35.275,"h":35.275,"l":35.11,"n":4321,"o":35.125,"t":"2026-10-13T14:40:00Z","v":208101,"vw":35.189075},{"c":35.215,"h":35.27,"l":35.145,"n":3974,"o":35.27,"t":"2026-10-13T14:45:00Z","v":149420,"vw":35.19735},{"c":35.035,"h":35.23,"l":35.01,"n":6152,"o":35.215,"t":"2026-10-13T14:50:00Z","v":283576,"vw":35.094643},{"c":34.7211,"h":35.07,"l":34.72,"n":19432,"o":35.035,"t":"2026-10-13T14:55:00Z","v":1446379,"vw":34.936653},{"c":34.795,"h":34.8699,"l":34.7,"n":5985,"o":34.73,"t":"2026-10-13T15:00:00Z","v":398302,"vw":34.79447},{"c":34.8099,"h":34.86,"l":34.765,"n":4861,"o":34.79,"t":"2026-10-13T15:05:00Z","v":209709,"vw":34.805345},{"c":34.845,"h":34.91,"l":34.79,"n":4481,"o":34.8028,"t":"2026-10-13T15:10:00Z","v":208702,"vw":34.860286},{"c":34.82,"h":34.87,"l":34.795,"n":4132,"o":34.845,"t":"2026-10-13T15:15:00Z","v":176962,"vw":34.827626},{"c":34.86,"h":34.9,"l":34.815,"n":4150,"o":34.82,"t":"2026-10-13T15:20:00Z","v":182791,"vw":34.854118},{"c":34.75,"h":34.858,"l":34.72,"n":5400,"o":34.855,"t":"2026-10-13T15:25:00Z","v":252041,"vw":34.789233},{"c":34.665,"h":34.78,"l":34.66,"n":5736,"o":34.745,"t":"2026-10-13T15:30:00Z","v":263750,"vw":34.711595},{"c":34.6399,"h":34.72,"l":34.6,"n":4488,"o":34.665,"t":"2026-10-13T15:35:00Z","v":218936,"vw":34.663691},{"c":34.625,"h":34.67,"l":34.6101,"n":3522,"o":34.63,"t":"2026-10-13T15:40:00Z","v":120112,"vw":34.641638},{"c":34.63,"h":34.649,"l":34.6,"n":4166,"o":34.625,"t":"2026-10-13T15:45:00Z","v":190350,"vw":34.62436},{"c":34.63,"h":34.645,"l":34.61,"n":3183,"o":34.625,"t":"2026-10-13T15:50:00Z","v":143113,"vw":34.62608},{"c":34.685,"h":34.72,"l":34.61,"n":4130,"o":34.6398,"t":"2026-10-13T15:55:00Z","v":235278,"vw":34.666318},{"c":34.8299,"h":34.83,"l":34.65,"n":4077,"o":34.68,"t":"2026-10-13T16:00:00Z","v":220604,"vw":34.761786},{"c":34.795,"h":34.8395,"l":34.74,"n":3406,"o":34.828,"t":"2026-10-13T16:05:00Z","v":127746,"vw":34.792776},{"c":34.695,"h":34.86,"l":34.685,"n":3008,"o":34.7999,"t":"2026-10-13T16:10:00Z","v":174466,"vw":34.76268},{"c":34.72,"h":34.72,"l":34.665,"n":2140,"o":34.7,"t":"2026-10-13T16:15:00Z","v":150156,"vw":34.69537},{"c":34.775,"h":34.78,"l":34.715,"n":1856,"o":34.718,"t":"2026-10-13T16:20:00Z","v":143006,"vw":34.745756},{"c":34.865,"h":34.87,"l":34.775,"n":2220,"o":34.78,"t":"2026-10-13T16:25:00Z","v":194773,"vw":34.842109},{"c":34.97,"h":35.04,"l":34.8601,"n":3139,"o":34.87,"t":"2026-10-13T16:30:00Z","v":264073,"vw":34.969346},{"c":34.9995,"h":35.0299,"l":34.94,"n":1904,"o":34.97,"t":"2026-10-13T16:35:00Z","v":160789,"vw":34.98222},{"c":34.975,"h":35.06,"l":34.965,"n":1930,"o":34.99,"t":"2026-10-13T16:40:00Z","v":151426,"vw":35.010673},{"c":34.965,"h":35.05,"l":34.95,"n":1818,"o":34.97,"t":"2026-10-13T16:45:00Z","v":145884,"vw":34.994292},{"c":34.915,"h":34.97,"l":34.91,"n":1639,"o":34.9601,"t":"2026-10-13T16:50:00Z","v":108761,"vw":34.932324},{"c":34.81,"h":34.97,"l":34.81,"n":2136,"o":34.915,"t":"2026-10-13T16:55:00Z","v":186481,"vw":34.885916},{"c":34.805,"h":34.8299,"l":34.78,"n":1688,"o":34.81,"t":"2026-10-13T17:00:00Z","v":159221,"vw":34.803252},{"c":34.77,"h":34.81,"l":34.7601,"n":1523,"o":34.805,"t":"2026-10-13T17:05:00Z","v":109114,"vw":34.788389},{"c":34.7797,"h":34.8,"l":34.765,"n":1177,"o":34.775,"t":"2026-10-13T17:10:00Z","v":63367,"vw":34.783922},{"c":34.7599,"h":34.7899,"l":34.74,"n":1843,"o":34.78,"t":"2026-10-13T17:15:00Z","v":133462,"vw":34.760887},{"c":34.785,"h":34.805,"l":34.75,"n":1705,"o":34.755,"t":"2026-10-13T17:20:00Z","v":144840,"vw":34.775371},{"c":34.7301,"h":34.79,"l":34.72,"n":1684,"o":34.785,"t":"2026-10-13T17:25:00Z","v":136942,"vw":34.747173},{"c":34.685,"h":34.76,"l":34.685,"n":2244,"o":34.73,"t":"2026-10-13T17:30:00Z","v":261206,"vw":34.714785},{"c":34.775,"h":34.7886,"l":34.68,"n":1226,"o":34.685,"t":"2026-10-13T17:35:00Z","v":114338,"vw":34.736912},{"c":34.7605,"h":34.79,"l":34.76,"n":1207,"o":34.775,"t":"2026-10-13T17:40:00Z","v":99200,"vw":34.771394},{"c":34.73,"h":34.77,"l":34.72,"n":1252,"o":34.76,"t":"2026-10-13T17:45:00Z","v":112249,"vw":34.732623},{"c":34.6101,"h":34.728,"l":34.61,"n":2752,"o":34.725,"t":"2026-10-13T17:50:00Z","v":202803,"vw":34.651128},{"c":34.485,"h":34.615,"l":34.48,"n":8778,"o":34.615,"t":"2026-10-13T17:55:00Z","v":834450,"vw":34.526778},{"c":34.56,"h":34.58,"l":34.48,"n":2059,"o":34.48,"t":"2026-10-13T18:00:00Z","v":176743,"vw":34.5405},{"c":34.745,"h":34.825,"l":34.55,"n":2489,"o":34.555,"t":"2026-10-13T18:05:00Z","v":253279,"vw":34.72155},{"c":34.755,"h":34.82,"l":34.7101,"n":1679,"o":34.745,"t":"2026-10-13T18:10:00Z","v":152931,"vw":34.757708},{"c":34.72,"h":34.76,"l":34.65,"n":1523,"o":34.76,"t":"2026-10-13T18:15:00Z","v":99073,"vw":34.689389},{"c":34.6599,"h":34.74,"l":34.655,"n":1326,"o":34.715,"t":"2026-10-13T18:20:00Z","v":85355,"vw":34.699428},{"c":34.715,"h":34.77,"l":34.6426,"n":1632,"o":34.659,"t":"2026-10-13T18:25:00Z","v":122287,"vw":34.703513},{"c":34.69,"h":34.76,"l":34.68,"n":1493,"o":34.72,"t":"2026-10-13T18:30:00Z","v":106659,"vw":34.713983},{"c":34.655,"h":34.69,"l":34.64,"n":1371,"o":34.685,"t":"2026-10-13T18:35:00Z","v":123200,"vw":34.663996},{"c":34.655,"h":34.69,"l":34.655,"n":1092,"o":34.6557,"t":"2026-10-13T18:40:00Z","v":83958,"vw":34.669686},{"c":34.705,"h":34.71,"l":34.6501,"n":1309,"o":34.6501,"t":"2026-10-13T18:45:00Z","v":112143,"vw":34.678172},{"c":34.6609,"h":34.75,"l":34.6609,"n":1426,"o":34.705,"t":"2026-10-13T18:50:00Z","v":118133,"vw":34.69974},{"c":34.565,"h":34.6686,"l":34.565,"n":2365,"o":34.6686,"t":"2026-10-13T18:55:00Z","v":251667,"vw":34.601138},{"c":34.6401,"h":34.685,"l":34.5609,"n":1817,"o":34.57,"t":"2026-10-13T19:00:00Z","v":153367,"vw":34.612908},{"c":34.655,"h":34.72,"l":34.64,"n":1735,"o":34.6412,"t":"2026-10-13T19:05:00Z","v":160593,"vw":34.665748},{"c":34.6599,"h":34.67,"l":34.605,"n":1928,"o":34.65,"t":"2026-10-13T19:10:00Z","v":162474,"vw":34.635918},{"c":34.74,"h":34.74,"l":34.635,"n":1975,"o":34.66,"t":"2026-10-13T19:15:00Z","v":181902,"vw":34.686691},{"c":34.715,"h":34.78,"l":34.7,"n":2179,"o":34.735,"t":"2026-10-13T19:20:00Z","v":223817,"vw":34.742271},{"c":34.74,"h":34.8,"l":34.72,"n":2043,"o":34.72,"t":"2026-10-13T19:25:00Z","v":194049,"vw":34.75715},{"c":34.75,"h":34.765,"l":34.68,"n":2544,"o":34.735,"t":"2026-10-13T19:30:00Z","v":270548,"vw":34.72549},{"c":34.748,"h":34.7699,"l":34.695,"n":2128,"o":34.745,"t":"2026-10-13T19:35:00Z","v":172876,"vw":34.720367},{"c":34.775,"h":34.805,"l":34.7425,"n":2625,"o":34.745,"t":"2026-10-13T19:40:00Z","v":278520,"vw":34.774041},{"c":34.74,"h":34.8,"l":34.71,"n":2692,"o":34.775,"t":"2026-10-13T19:45:00Z","v":232839,"vw":34.746823},{"c":34.715,"h":34.775,"l":34.68,"n":4468,"o":34.74,"t":"2026-10-13T19:50:00Z","v":513777,"vw":34.7182},{"c":34.725,"h":34.75,"l":34.675,"n":7005,"o":34.72,"t":"2026-10-13T19:55:00Z","v":726854,"vw":34.721095},{"c":34.79,"h":34.79,"l":34.72,"n":425,"o":34.73,"t":"2026-10-13T20:00:00Z","v":1294086,"vw":34.73082},{"c":34.8269,"h":34.91,"l":34.78,"n":359,"o":34.78,"t":"2026-10-13T20:05:00Z","v":24402,"vw":34.8476},{"c":34.9582,"h":34.9774,"l":34.85,"n":396,"o":34.875,"t":"2026-10-13T20:10:00Z","v":28474,"vw":34.919307},{"c":34.92,"h":34.98,"l":34.92,"n":380,"o":34.97,"t":"2026-10-13T20:15:00Z","v":31182,"vw":34.944688},{"c":34.9,"h":34.902,"l":34.88,"n":183,"o":34.902,"t":"2026-10-13T20:20:00Z","v":9578,"vw":34.886815},{"c":34.9189,"h":34.9366,"l":34.91,"n":187,"o":34.92,"t":"2026-10-13T20:25:00Z","v":4027,"vw":34.918301},{"c":34.9203,"h":34.95,"l":34.91,"n":180,"o":34.92,"t":"2026-10-13T20:30:00Z","v":34693,"vw":34.940877},{"c":34.93,"h":34.95,"l":34.73,"n":219,"o":34.94,"t":"2026-10-13T20:35:00Z","v":18257,"vw":34.903438},{"c":34.94,"h":34.94,"l":34.93,"n":191,"o":34.93,"t":"2026-10-13T20:40:00Z","v":15233,"vw":34.93194},{"c":34.93,"h":34.94,"l":34.92,"n":280,"o":34.94,"t":"2026-10-13T20:45:00Z","v":11722,"vw":34.931708},{"c":34.95,"h":34.95,"l":34.94,"n":116,"o":34.95,"t":"2026-10-13T20:50:00Z","v":5559,"vw":34.945903},{"c":34.96,"h":34.99,"l":34.95,"n":258,"o":34.96,"t":"2026-10-13T20:55:00Z","v":12056,"vw":34.970643},{"c":34.9601,"h":34.97,"l":34.95,"n":136,"o":34.96,"t":"2026-10-13T21:00:00Z","v":15847,"vw":34.962356},{"c":34.94,"h":34.97,"l":34.94,"n":276,"o":34.97,"t":"2026-10-13T21:05:00Z","v":13744,"vw":34.950117},{"c":34.945,"h":34.95,"l":34.94,"n":197,"o":34.945,"t":"2026-10-13T21:10:00Z","v":13801,"vw":34.945545},{"c":34.9493,"h":34.95,"l":34.94,"n":144,"o":34.94,"t":"2026-10-13T21:15:00Z","v":11166,"vw":34.94743},{"c":34.945,"h":34.95,"l":34.94,"n":248,"o":34.9493,"t":"2026-10-13T21:20:00Z","v":22946,"vw":34.940548},{"c":34.88,"h":34.94,"l":34.87,"n":781,"o":34.94,"t":"2026-10-13T21:25:00Z","v":26211,"vw":34.895947},{"c":34.8995,"h":34.9,"l":34.8801,"n":183,"o":34.8994,"t":"2026-10-13T21:30:00Z","v":9945,"vw":34.887101},{"c":34.9393,"h":34.94,"l":34.9,"n":129,"o":34.9,"t":"2026-10-13T21:35:00Z","v":7832,"vw":34.924557},{"c":34.9397,"h":34.94,"l":34.93,"n":133,"o":34.939,"t":"2026-10-13T21:40:00Z","v":4043,"vw":34.937933},{"c":34.99,"h":34.99,"l":34.93,"n":195,"o":34.9399,"t":"2026-10-13T21:45:00Z","v":14761,"vw":34.948155},{"c":34.96,"h":34.99,"l":34.96,"n":258,"o":34.99,"t":"2026-10-13T21:50:00Z","v":7746,"vw":34.972715},{"c":34.952,"h":34.96,"l":34.95,"n":193,"o":34.95,"t":"2026-10-13T21:55:00Z","v":7217,"vw":34.954998},{"c":34.9598,"h":34.96,"l":34.95,"n":201,"o":34.95,"t":"2026-10-13T22:00:00Z","v":10226,"vw":34.956097},{"c":34.95,"h":34.97,"l":34.95,"n":329,"o":34.9598,"t":"2026-10-13T22:05:00Z","v":9644,"vw":34.955567},{"c":34.945,"h":34.9594,"l":34.94,"n":190,"o":34.95,"t":"2026-10-13T22:10:00Z","v":19638,"vw":34.943433},{"c":34.9407,"h":34.95,"l":34.9406,"n":92,"o":34.9406,"t":"2026-10-13T22:15:00Z","v":13140,"vw":34.949742},{"c":35.0019,"h":35.04,"l":34.95,"n":225,"o":34.95,"t":"2026-10-13T22:20:00Z","v":26651,"vw":34.990179},{"c":35.06,"h":35.06,"l":35.05,"n":140,"o":35.05,"t":"2026-10-13T22:25:00Z","v":7749,"vw":35.058742},{"c":35.069,"h":35.09,"l":35.06,"n":226,"o":35.0805,"t":"2026-10-13T22:30:00Z","v":13798,"vw":35.075878},{"c":35.05,"h":35.0772,"l":35.03,"n":210,"o":35.0772,"t":"2026-10-13T22:35:00Z","v":11547,"vw":35.056712},{"c":35.09,"h":35.09,"l":35.0498,"n":146,"o":35.0498,"t":"2026-10-13T22:40:00Z","v":11392,"vw":35.081369},{"c":35.09,"h":35.09,"l":35.08,"n":159,"o":35.0806,"t":"2026-10-13T22:45:00Z","v":5609,"vw":35.088024},{"c":35.0893,"h":35.09,"l":35.08,"n":154,"o":35.0802,"t":"2026-10-13T22:50:00Z","v":5220,"vw":35.086585},{"c":35.08,"h":35.09,"l":35.08,"n":181,"o":35.09,"t":"2026-10-13T22:55:00Z","v":24760,"vw":35.080673},{"c":35.0401,"h":35.08,"l":35.04,"n":180,"o":35.08,"t":"2026-10-13T23:00:00Z","v":7697,"vw":35.069514},{"c":35.0496,"h":35.0694,"l":35.01,"n":180,"o":35.03,"t":"2026-10-13T23:05:00Z","v":4996,"vw":35.031641},{"c":35.07,"h":35.0838,"l":35.03,"n":112,"o":35.03,"t":"2026-10-13T23:10:00Z","v":5358,"vw":35.054773},{"c":35.09,"h":35.09,"l":35.04,"n":111,"o":35.08,"t":"2026-10-13T23:15:00Z","v":2414,"vw":35.080712},{"c":35.03,"h":35.09,"l":35.0285,"n":182,"o":35.09,"t":"2026-10-13T23:20:00Z","v":6730,"vw":35.069691},{"c":35.07,"h":35.0788,"l":35.0208,"n":90,"o":35.0208,"t":"2026-10-13T23:25:00Z","v":4547,"vw":35.059789},{"c":35.06,"h":35.061,"l":35.0414,"n":59,"o":35.061,"t":"2026-10-13T23:30:00Z","v":5305,"vw":35.054231},{"c":35.0768,"h":35.0768,"l":35.05,"n":65,"o":35.05,"t":"2026-10-13T23:35:00Z","v":7404,"vw":35.057797},{"c":35.0691,"h":35.0778,"l":35.05,"n":60,"o":35.0769,"t":"2026-10-13T23:40:00Z","v":3708,"vw":35.055816},{"c":35.0505,"h":35.0693,"l":35.05,"n":85,"o":35.06,"t":"2026-10-13T23:45:00Z","v":2656,"vw":35.056005},{"c":35.008,"h":35.0616,"l":35.0015,"n":66,"o":35.0616,"t":"2026-10-13T23:50:00Z","v":4650,"vw":35.00663},{"c":35.05,"h":35.05,"l":35,"n":80,"o":35,"t":"2026-10-13T23:55:00Z","v":4797,"vw":35.022642},{"c":35.21,"h":35.4,"l":34.82,"n":6727,"o":35.27,"t":"2026-10-14T08:00:00Z","v":256118,"vw":35.117976},{"c":35.21,"h":35.34,"l":35.12,"n":355,"o":35.18,"t":"2026-10-14T08:05:00Z","v":12910,"vw":35.208376},{"c":35.23,"h":35.25,"l":35.2,"n":280,"o":35.2,"t":"2026-10-14T08:10:00Z","v":7255,"vw":35.226257},{"c":35.25,"h":35.3,"l":35.24,"n":164,"o":35.248,"t":"2026-10-14T08:15:00Z","v":5770,"vw":35.264754},{"c":35.17,"h":35.2524,"l":35.16,"n":248,"o":35.23,"t":"2026-10-14T08:20:00Z","v":6240,"vw":35.208383},{"c":35.13,"h":35.19,"l":35.13,"n":218,"o":35.16,"t":"2026-10-14T08:25:00Z","v":4552,"vw":35.154718},{"c":35.1,"h":35.1509,"l":35.07,"n":240,"o":35.12,"t":"2026-10-14T08:30:00Z","v":8232,"vw":35.09991},{"c":35.01,"h":35.1,"l":35.01,"n":289,"o":35.08,"t":"2026-10-14T08:35:00Z","v":11557,"vw":35.052201},{"c":35.04,"h":35.05,"l":35,"n":282,"o":35.05,"t":"2026-10-14T08:40:00Z","v":8937,"vw":35.021648},{"c":35.032,"h":35.042,"l":35.01,"n":102,"o":35.03,"t":"2026-10-14T08:45:00Z","v":6199,"vw":35.020224},{"c":35.0474,"h":35.06,"l":35.01,"n":124,"o":35.06,"t":"2026-10-14T08:50:00Z","v":4975,"vw":35.037051},{"c":35,"h":35.05,"l":35,"n":227,"o":35.0104,"t":"2026-10-14T08:55:00Z","v":12131,"vw":35.014654},{"c":35.02,"h":35.0384,"l":34.98,"n":209,"o":35.03,"t":"2026-10-14T09:00:00Z","v":6594,"vw":35.000798},{"c":34.96,"h":35.02,"l":34.96,"n":339,"o":35.02,"t":"2026-10-14T09:05:00Z","v":7367,"vw":34.993152},{"c":34.98,"h":35.04,"l":34.94,"n":177,"o":34.96,"t":"2026-10-14T09:10:00Z","v":8245,"vw":34.976463},{"c":34.97,"h":34.99,"l":34.94,"n":141,"o":34.95,"t":"2026-10-14T09:15:00Z","v":3956,"vw":34.975022},{"c":34.837,"h":34.99,"l":34.837,"n":496,"o":34.9799,"t":"2026-10-14T09:20:00Z","v":13762,"vw":34.939223},{"c":34.759,"h":34.88,"l":34.759,"n":527,"o":34.86,"t":"2026-10-14T09:25:00Z","v":17961,"vw":34.832285},{"c":34.7926,"h":34.82,"l":34.77,"n":225,"o":34.77,"t":"2026-10-14T09:30:00Z","v":4822,"vw":34.804556},{"c":34.8,"h":34.84,"l":34.75,"n":459,"o":34.82,"t":"2026-10-14T09:35:00Z","v":14952,"vw":34.790788},{"c":34.84,"h":34.87,"l":34.84,"n":95,"o":34.84,"t":"2026-10-14T09:40:00Z","v":2339,"vw":34.849187},{"c":34.83,"h":34.85,"l":34.8,"n":195,"o":34.85,"t":"2026-10-14T09:45:00Z","v":14091,"vw":34.837631},{"c":34.83,"h":34.84,"l":34.8,"n":146,"o":34.84,"t":"2026-10-14T09:50:00Z","v":4194,"vw":34.820228},{"c":34.84,"h":34.84,"l":34.83,"n":41,"o":34.83,"t":"2026-10-14T09:55:00Z","v":805,"vw":34.834681},{"c":34.77,"h":34.87,"l":34.76,"n":323,"o":34.85,"t":"2026-10-14T10:00:00Z","v":8677,"vw":34.801809},{"c":34.82,"h":34.82,"l":34.75,"n":136,"o":34.76,"t":"2026-10-14T10:05:00Z","v":6939,"vw":34.799982},{"c":34.845,"h":34.845,"l":34.84,"n":45,"o":34.84,"t":"2026-10-14T10:10:00Z","v":920,"vw":34.841875},{"c":34.9,"h":34.9,"l":34.84,"n":119,"o":34.8501,"t":"2026-10-14T10:15:00Z","v":5032,"vw":34.866046},{"c":34.89,"h":34.9,"l":34.87,"n":97,"o":34.87,"t":"2026-10-14T10:20:00Z","v":3752,"vw":34.884017},{"c":34.84,"h":34.89,"l":34.8123,"n":324,"o":34.8892,"t":"2026-10-14T10:25:00Z","v":8338,"vw":34.857966},{"c":34.82,"h":34.8471,"l":34.81,"n":163,"o":34.82,"t":"2026-10-14T10:30:00Z","v":5592,"vw":34.821149},{"c":34.81,"h":34.82,"l":34.81,"n":98,"o":34.82,"t":"2026-10-14T10:35:00Z","v":1811,"vw":34.817043},{"c":34.77,"h":34.8081,"l":34.76,"n":424,"o":34.8081,"t":"2026-10-14T10:40:00Z","v":14833,"vw":34.789412},{"c":34.75,"h":34.79,"l":34.75,"n":358,"o":34.78,"t":"2026-10-14T10:45:00Z","v":10645,"vw":34.776207},{"c":34.7502,"h":34.7502,"l":34.73,"n":502,"o":34.741,"t":"2026-10-14T10:50:00Z","v":20077,"vw":34.744043},{"c":34.78,"h":34.785,"l":34.76,"n":192,"o":34.76,"t":"2026-10-14T10:55:00Z","v":8536,"vw":34.769248},{"c":34.66,"h":34.79,"l":34.62,"n":1347,"o":34.78,"t":"2026-10-14T11:00:00Z","v":60501,"vw":34.699901},{"c":34.66,"h":34.7,"l":34.65,"n":362,"o":34.65,"t":"2026-10-14T11:05:00Z","v":15948,"vw":34.668353},{"c":34.64,"h":34.682,"l":34.64,"n":412,"o":34.682,"t":"2026-10-14T11:10:00Z","v":13796,"vw":34.655535},{"c":34.64,"h":34.68,"l":34.63,"n":225,"o":34.63,"t":"2026-10-14T11:15:00Z","v":4061,"vw":34.653715},{"c":34.56,"h":34.65,"l":34.55,"n":712,"o":34.65,"t":"2026-10-14T11:20:00Z","v":26252,"vw":34.595927},{"c":34.52,"h":34.57,"l":34.52,"n":593,"o":34.57,"t":"2026-10-14T11:25:00Z","v":24014,"vw":34.538348},{"c":34.56,"h":34.6,"l":34.53,"n":256,"o":34.53,"t":"2026-10-14T11:30:00Z","v":15163,"vw":34.562565},{"c":34.55,"h":34.58,"l":34.53,"n":303,"o":34.54,"t":"2026-10-14T11:35:00Z","v":6874,"vw":34.559613},{"c":34.55,"h":34.5543,"l":34.51,"n":471,"o":34.54,"t":"2026-10-14T11:40:00Z","v":13226,"vw":34.544389},{"c":34.63,"h":34.63,"l":34.57,"n":205,"o":34.57,"t":"2026-10-14T11:45:00Z","v":30357,"vw":34.596408},{"c":34.66,"h":34.6784,"l":34.62,"n":244,"o":34.644,"t":"2026-10-14T11:50:00Z","v":14595,"vw":34.656349},{"c":34.67,"h":34.69,"l":34.58,"n":374,"o":34.656,"t":"2026-10-14T11:55:00Z","v":25874,"vw":34.620015},{"c":34.87,"h":34.88,"l":34.67,"n":316,"o":34.67,"t":"2026-10-14T12:00:00Z","v":18009,"vw":34.781883},{"c":34.77,"h":34.86,"l":34.72,"n":394,"o":34.86,"t":"2026-10-14T12:05:00Z","v":29700,"vw":34.78951},{"c":34.8077,"h":34.8077,"l":34.74,"n":245,"o":34.79,"t":"2026-10-14T12:10:00Z","v":7555,"vw":34.774037},{"c":34.79,"h":34.82,"l":34.78,"n":262,"o":34.794,"t":"2026-10-14T12:15:00Z","v":11478,"vw":34.792776},{"c":34.8,"h":34.81,"l":34.76,"n":341,"o":34.77,"t":"2026-10-14T12:20:00Z","v":12981,"vw":34.781969},{"c":34.84,"h":34.87,"l":34.78,"n":202,"o":34.79,"t":"2026-10-14T12:25:00Z","v":10728,"vw":34.825876},{"c":34.24,"h":34.88,"l":34.24,"n":4352,"o":34.88,"t":"2026-10-14T12:30:00Z","v":178848,"vw":34.46835},{"c":33.68,"h":34.26,"l":33.4,"n":9854,"o":34.25,"t":"2026-10-14T12:35:00Z","v":407359,"vw":33.883662},{"c":32.8,"h":33.758,"l":32.6,"n":11399,"o":33.6,"t":"2026-10-14T12:40:00Z","v":668680,"vw":33.081668},{"c":32.8662,"h":33,"l":32.52,"n":6916,"o":32.77,"t":"2026-10-14T12:45:00Z","v":485915,"vw":32.764754},{"c":32.67,"h":33.38,"l":32.44,"n":9794,"o":32.86,"t":"2026-10-14T12:50:00Z","v":612220,"vw":32.972561},{"c":32.7,"h":33,"l":32.55,"n":3472,"o":32.72,"t":"2026-10-14T12:55:00Z","v":213757,"vw":32.741911},{"c":32.875,"h":32.93,"l":32.6736,"n":2220,"o":32.7,"t":"2026-10-14T13:00:00Z","v":152211,"vw":32.808154},{"c":32.78,"h":33.1,"l":32.717,"n":2781,"o":32.89,"t":"2026-10-14T13:05:00Z","v":173310,"vw":32.868391},{"c":33.03,"h":33.03,"l":32.75,"n":2334,"o":32.8,"t":"2026-10-14T13:10:00Z","v":154474,"vw":32.900875},{"c":33.0802,"h":33.19,"l":32.99,"n":2064,"o":33.011,"t":"2026-10-14T13:15:00Z","v":109828,"vw":33.05341},{"c":33.29,"h":33.2923,"l":33.06,"n":1963,"o":33.07,"t":"2026-10-14T13:20:00Z","v":128560,"vw":33.153944},{"c":33.16,"h":33.68,"l":33.16,"n":3988,"o":33.3,"t":"2026-10-14T13:25:00Z","v":224395,"vw":33.455827},{"c":32.405,"h":33.39,"l":32.33,"n":26957,"o":33.15,"t":"2026-10-14T13:30:00Z","v":2238850,"vw":32.775563},{"c":32.67,"h":32.73,"l":32.31,"n":12119,"o":32.405,"t":"2026-10-14T13:35:00Z","v":1057128,"vw":32.48573},{"c":32.9384,"h":33.03,"l":32.67,"n":9397,"o":32.67,"t":"2026-10-14T13:40:00Z","v":807268,"vw":32.886262},{"c":33.08,"h":33.2399,"l":32.865,"n":9470,"o":32.94,"t":"2026-10-14T13:45:00Z","v":793060,"vw":33.036151},{"c":32.911,"h":33.14,"l":32.9,"n":7376,"o":33.08,"t":"2026-10-14T13:50:00Z","v":552178,"vw":33.014561},{"c":32.65,"h":32.97,"l":32.65,"n":7699,"o":32.91,"t":"2026-10-14T13:55:00Z","v":547432,"vw":32.81586},{"c":32.5984,"h":32.689,"l":32.5,"n":7056,"o":32.64,"t":"2026-10-14T14:00:00Z","v":525152,"vw":32.595536},{"c":32.55,"h":32.69,"l":32.49,"n":7419,"o":32.6,"t":"2026-10-14T14:05:00Z","v":477858,"vw":32.575871},{"c":32.555,"h":32.59,"l":32.47,"n":6293,"o":32.55,"t":"2026-10-14T14:10:00Z","v":398175,"vw":32.528668},{"c":32.66,"h":32.685,"l":32.56,"n":6314,"o":32.56,"t":"2026-10-14T14:15:00Z","v":349744,"vw":32.631533},{"c":32.5399,"h":32.665,"l":32.46,"n":7388,"o":32.665,"t":"2026-10-14T14:20:00Z","v":418199,"vw":32.541125},{"c":32.36,"h":32.54,"l":32.3403,"n":8343,"o":32.53,"t":"2026-10-14T14:25:00Z","v":480262,"vw":32.4381},{"c":32.335,"h":32.37,"l":32.24,"n":10093,"o":32.365,"t":"2026-10-14T14:30:00Z","v":614596,"vw":32.300943},{"c":32.185,"h":32.36,"l":32.175,"n":9438,"o":32.34,"t":"2026-10-14T14:35:00Z","v":544811,"vw":32.265398},{"c":32.205,"h":32.27,"l":32.15,"n":6819,"o":32.1842,"t":"2026-10-14T14:40:00Z","v":438733,"vw":32.211889},{"c":32.115,"h":32.31,"l":32.09,"n":9466,"o":32.2,"t":"2026-10-14T14:45:00Z","v":590322,"vw":32.197925},{"c":31.995,"h":32.115,"l":31.932,"n":17270,"o":32.11,"t":"2026-10-14T14:50:00Z","v":1123800,"vw":32.014451},{"c":32.045,"h":32.135,"l":31.955,"n":6178,"o":31.99,"t":"2026-10-14T14:55:00Z","v":388873,"vw":32.037723},{"c":31.8966,"h":32.04,"l":31.8829,"n":7984,"o":32.04,"t":"2026-10-14T15:00:00Z","v":480922,"vw":31.964095},{"c":31.695,"h":31.9014,"l":31.68,"n":9849,"o":31.895,"t":"2026-10-14T15:05:00Z","v":610550,"vw":31.782191},{"c":31.7184,"h":31.75,"l":31.6,"n":7765,"o":31.6976,"t":"2026-10-14T15:10:00Z","v":663911,"vw":31.682703},{"c":31.8268,"h":31.87,"l":31.66,"n":6559,"o":31.715,"t":"2026-10-14T15:15:00Z","v":499466,"vw":31.740794},{"c":31.945,"h":31.96,"l":31.76,"n":5909,"o":31.825,"t":"2026-10-14T15:20:00Z","v":399868,"vw":31.847141},{"c":31.9712,"h":32.02,"l":31.9301,"n":5915,"o":31.94,"t":"2026-10-14T15:25:00Z","v":435379,"vw":31.970291},{"c":31.86,"h":31.99,"l":31.83,"n":5344,"o":31.97,"t":"2026-10-14T15:30:00Z","v":284330,"vw":31.898947},{"c":31.8299,"h":31.87,"l":31.7401,"n":5622,"o":31.855,"t":"2026-10-14T15:35:00Z","v":330409,"vw":31.797189},{"c":31.85,"h":31.89,"l":31.745,"n":5048,"o":31.825,"t":"2026-10-14T15:40:00Z","v":382971,"vw":31.835482},{"c":31.84,"h":31.919,"l":31.815,"n":5221,"o":31.845,"t":"2026-10-14T15:45:00Z","v":321915,"vw":31.863402},{"c":31.845,"h":31.88,"l":31.77,"n":4753,"o":31.84,"t":"2026-10-14T15:50:00Z","v":268342,"vw":31.82157},{"c":31.67,"h":31.875,"l":31.66,"n":6298,"o":31.845,"t":"2026-10-14T15:55:00Z","v":337940,"vw":31.735039},{"c":31.64,"h":31.6999,"l":31.58,"n":7149,"o":31.66,"t":"2026-10-14T16:00:00Z","v":330817,"vw":31.629711},{"c":31.635,"h":31.725,"l":31.62,"n":4659,"o":31.6352,"t":"2026-10-14T16:05:00Z","v":264188,"vw":31.678167},{"c":31.475,"h":31.67,"l":31.47,"n":8452,"o":31.635,"t":"2026-10-14T16:10:00Z","v":578962,"vw":31.534992},{"c":31.615,"h":31.615,"l":31.46,"n":3722,"o":31.475,"t":"2026-10-14T16:15:00Z","v":327339,"vw":31.527259},{"c":31.465,"h":31.62,"l":31.465,"n":3408,"o":31.615,"t":"2026-10-14T16:20:00Z","v":237826,"vw":31.533756},{"c":31.5399,"h":31.555,"l":31.465,"n":2744,"o":31.465,"t":"2026-10-14T16:25:00Z","v":231953,"vw":31.512468},{"c":31.575,"h":31.575,"l":31.4601,"n":3088,"o":31.53,"t":"2026-10-14T16:30:00Z","v":287050,"vw":31.518925},{"c":31.595,"h":31.63,"l":31.55,"n":3042,"o":31.575,"t":"2026-10-14T16:35:00Z","v":225038,"vw":31.584749},{"c":31.59,"h":31.66,"l":31.565,"n":3057,"o":31.59,"t":"2026-10-14T16:40:00Z","v":238270,"vw":31.603381},{"c":31.55,"h":31.61,"l":31.545,"n":2726,"o":31.5882,"t":"2026-10-14T16:45:00Z","v":177181,"vw":31.577769},{"c":31.5569,"h":31.57,"l":31.505,"n":2754,"o":31.55,"t":"2026-10-14T16:50:00Z","v":197987,"vw":31.532125},{"c":31.69,"h":31.73,"l":31.55,"n":2543,"o":31.56,"t":"2026-10-14T16:55:00Z","v":229652,"vw":31.648041},{"c":31.55,"h":31.7662,"l":31.55,"n":2968,"o":31.695,"t":"2026-10-14T17:00:00Z","v":234737,"vw":31.650402},{"c":31.545,"h":31.64,"l":31.53,"n":2372,"o":31.545,"t":"2026-10-14T17:05:00Z","v":200956,"vw":31.576291},{"c":31.505,"h":31.56,"l":31.505,"n":2193,"o":31.55,"t":"2026-10-14T17:10:00Z","v":164673,"vw":31.53137},{"c":31.51,"h":31.52,"l":31.47,"n":3077,"o":31.505,"t":"2026-10-14T17:15:00Z","v":255260,"vw":31.492279},{"c":31.525,"h":31.53,"l":31.47,"n":2654,"o":31.51,"t":"2026-10-14T17:20:00Z","v":219844,"vw":31.499719},{"c":31.435,"h":31.53,"l":31.41,"n":3509,"o":31.53,"t":"2026-10-14T17:25:00Z","v":215311,"vw":31.453562},{"c":31.4009,"h":31.43,"l":31.355,"n":3524,"o":31.43,"t":"2026-10-14T17:30:00Z","v":266291,"vw":31.392423},{"c":31.275,"h":31.4,"l":31.26,"n":4077,"o":31.4,"t":"2026-10-14T17:35:00Z","v":304800,"vw":31.31841},{"c":31.585,"h":31.595,"l":31.25,"n":3383,"o":31.2702,"t":"2026-10-14T17:40:00Z","v":347819,"vw":31.445138},{"c":31.6,"h":31.76,"l":31.57,"n":3517,"o":31.575,"t":"2026-10-14T17:45:00Z","v":396710,"vw":31.647987},{"c":31.4201,"h":31.64,"l":31.4201,"n":3952,"o":31.5999,"t":"2026-10-14T17:50:00Z","v":356421,"vw":31.567224},{"c":31.3599,"h":31.435,"l":31.335,"n":2678,"o":31.42,"t":"2026-10-14T17:55:00Z","v":246308,"vw":31.378073},{"c":31.43,"h":31.44,"l":31.275,"n":3172,"o":31.3599,"t":"2026-10-14T18:00:00Z","v":284603,"vw":31.372487},{"c":31.375,"h":31.5,"l":31.375,"n":2641,"o":31.43,"t":"2026-10-14T18:05:00Z","v":205652,"vw":31.437676},{"c":31.505,"h":31.52,"l":31.375,"n":2530,"o":31.375,"t":"2026-10-14T18:10:00Z","v":213703,"vw":31.440255},{"c":31.479,"h":31.555,"l":31.4505,"n":2550,"o":31.505,"t":"2026-10-14T18:15:00Z","v":210110,"vw":31.495947},{"c":31.345,"h":31.495,"l":31.315,"n":2997,"o":31.475,"t":"2026-10-14T18:20:00Z","v":243137,"vw":31.413861},{"c":31.375,"h":31.42,"l":31.345,"n":2487,"o":31.35,"t":"2026-10-14T18:25:00Z","v":193535,"vw":31.378416},{"c":31.375,"h":31.4,"l":31.35,"n":2046,"o":31.3727,"t":"2026-10-14T18:30:00Z","v":164646,"vw":31.372585},{"c":31.355,"h":31.4,"l":31.34,"n":2413,"o":31.37,"t":"2026-10-14T18:35:00Z","v":211020,"vw":31.358763},{"c":31.335,"h":31.36,"l":31.33,"n":1447,"o":31.36,"t":"2026-10-14T18:40:00Z","v":106917,"vw":31.342885},{"c":31.18,"h":31.34,"l":31.15,"n":5793,"o":31.3338,"t":"2026-10-14T18:45:00Z","v":653729,"vw":31.210628},{"c":31.165,"h":31.22,"l":31.14,"n":3462,"o":31.185,"t":"2026-10-14T18:50:00Z","v":316833,"vw":31.174063},{"c":31.075,"h":31.21,"l":31.06,"n":4183,"o":31.17,"t":"2026-10-14T18:55:00Z","v":384327,"vw":31.144464},{"c":31.085,"h":31.1799,"l":31.045,"n":3112,"o":31.07,"t":"2026-10-14T19:00:00Z","v":332738,"vw":31.090465},{"c":31.155,"h":31.2,"l":31.08,"n":2706,"o":31.0834,"t":"2026-10-14T19:05:00Z","v":250285,"vw":31.135771},{"c":31.1082,"h":31.195,"l":31.08,"n":3016,"o":31.16,"t":"2026-10-14T19:10:00Z","v":324609,"vw":31.139084},{"c":31.265,"h":31.27,"l":31.07,"n":3256,"o":31.1,"t":"2026-10-14T19:15:00Z","v":395594,"vw":31.124862},{"c":31.245,"h":31.33,"l":31.22,"n":2858,"o":31.278,"t":"2026-10-14T19:20:00Z","v":278404,"vw":31.265992},{"c":31.135,"h":31.27,"l":31.12,"n":3385,"o":31.2499,"t":"2026-10-14T19:25:00Z","v":298004,"vw":31.175451},{"c":31.32,"h":31.32,"l":31.105,"n":4070,"o":31.135,"t":"2026-10-14T19:30:00Z","v":394785,"vw":31.235377},{"c":31.2399,"h":31.33,"l":31.225,"n":3845,"o":31.3118,"t":"2026-10-14T19:35:00Z","v":384722,"vw":31.28693},{"c":31.245,"h":31.33,"l":31.2201,"n":4592,"o":31.24,"t":"2026-10-14T19:40:00Z","v":448289,"vw":31.273091},{"c":31.195,"h":31.28,"l":31.135,"n":5054,"o":31.2418,"t":"2026-10-14T19:45:00Z","v":514414,"vw":31.198363},{"c":31.205,"h":31.275,"l":31.19,"n":6577,"o":31.195,"t":"2026-10-14T19:50:00Z","v":676211,"vw":31.228126},{"c":31.415,"h":31.45,"l":31.145,"n":11063,"o":31.205,"t":"2026-10-14T19:55:00Z","v":1439323,"vw":31.324964},{"c":31.57,"h":31.61,"l":31.42,"n":737,"o":31.42,"t":"2026-10-14T20:00:00Z","v":2937087,"vw":31.425444},{"c":31.4866,"h":31.6,"l":31.37,"n":1009,"o":31.56,"t":"2026-10-14T20:05:00Z","v":70829,"vw":31.512035},{"c":31.411,"h":31.4999,"l":31.41,"n":482,"o":31.4892,"t":"2026-10-14T20:10:00Z","v":62273,"vw":31.441857},{"c":31.449,"h":31.455,"l":31.38,"n":427,"o":31.4112,"t":"2026-10-14T20:15:00Z","v":47461,"vw":31.412756},{"c":31.38,"h":31.4493,"l":31.32,"n":670,"o":31.4493,"t":"2026-10-14T20:20:00Z","v":259369,"vw":31.36914},{"c":31.3995,"h":31.3997,"l":31.3509,"n":290,"o":31.3509,"t":"2026-10-14T20:25:00Z","v":10500,"vw":31.371697},{"c":31.44,"h":31.44,"l":31.36,"n":451,"o":31.3987,"t":"2026-10-14T20:30:00Z","v":21506,"vw":31.395058},{"c":31.46,"h":31.49,"l":31.42,"n":289,"o":31.42,"t":"2026-10-14T20:35:00Z","v":11611,"vw":31.450714},{"c":31.4795,"h":31.51,"l":31.4401,"n":458,"o":31.4791,"t":"2026-10-14T20:40:00Z","v":13646,"vw":31.468104},{"c":31.53,"h":31.53,"l":31.42,"n":435,"o":31.47,"t":"2026-10-14T20:45:00Z","v":34406,"vw":31.468893},{"c":31.555,"h":31.5882,"l":31.52,"n":352,"o":31.52,"t":"2026-10-14T20:50:00Z","v":16342,"vw":31.547462},{"c":31.57,"h":31.5886,"l":31.55,"n":270,"o":31.55,"t":"2026-10-14T20:55:00Z","v":9112,"vw":31.572891},{"c":31.59,"h":31.6,"l":31.5502,"n":393,"o":31.6,"t":"2026-10-14T21:00:00Z","v":22064,"vw":31.568055},{"c":31.67,"h":31.7683,"l":31.58,"n":362,"o":31.58,"t":"2026-10-14T21:05:00Z","v":15694,"vw":31.629878},{"c":31.67,"h":31.67,"l":31.64,"n":310,"o":31.6651,"t":"2026-10-14T21:10:00Z","v":17448,"vw":31.66191},{"c":31.69,"h":31.75,"l":31.665,"n":457,"o":31.6696,"t":"2026-10-14T21:15:00Z","v":23351,"vw":31.704423},{"c":31.6,"h":31.69,"l":31.6,"n":571,"o":31.69,"t":"2026-10-14T21:20:00Z","v":18067,"vw":31.650224},{"c":31.6,"h":31.61,"l":31.57,"n":494,"o":31.6089,"t":"2026-10-14T21:25:00Z","v":14073,"vw":31.5914},{"c":31.6395,"h":31.64,"l":31.6,"n":277,"o":31.6111,"t":"2026-10-14T21:30:00Z","v":13058,"vw":31.613698},{"c":31.6496,"h":31.65,"l":31.63,"n":249,"o":31.64,"t":"2026-10-14T21:35:00Z","v":9808,"vw":31.642373},{"c":31.61,"h":31.65,"l":31.61,"n":466,"o":31.65,"t":"2026-10-14T21:40:00Z","v":15563,"vw":31.62191},{"c":31.6288,"h":31.63,"l":31.62,"n":242,"o":31.63,"t":"2026-10-14T21:45:00Z","v":14974,"vw":31.624659},{"c":31.57,"h":31.6413,"l":31.56,"n":749,"o":31.63,"t":"2026-10-14T21:50:00Z","v":27553,"vw":31.613198},{"c":31.6449,"h":31.6449,"l":31.56,"n":419,"o":31.56,"t":"2026-10-14T21:55:00Z","v":25342,"vw":31.586393},{"c":31.59,"h":31.6944,"l":31.5887,"n":430,"o":31.62,"t":"2026-10-14T22:00:00Z","v":13110,"vw":31.627103},{"c":31.57,"h":31.62,"l":31.57,"n":333,"o":31.5896,"t":"2026-10-14T22:05:00Z","v":10385,"vw":31.579765},{"c":31.4446,"h":31.5791,"l":31.44,"n":1175,"o":31.57,"t":"2026-10-14T22:10:00Z","v":51620,"vw":31.494142},{"c":31.18,"h":31.49,"l":31.15,"n":1494,"o":31.4577,"t":"2026-10-14T22:15:00Z","v":33766,"vw":31.303749},{"c":31.36,"h":31.36,"l":31.17,"n":560,"o":31.18,"t":"2026-10-14T22:20:00Z","v":33195,"vw":31.234811},{"c":31.41,"h":31.42,"l":31.32,"n":347,"o":31.38,"t":"2026-10-14T22:25:00Z","v":12857,"vw":31.388442},{"c":31.2633,"h":31.4385,"l":31.26,"n":486,"o":31.4385,"t":"2026-10-14T22:30:00Z","v":13068,"vw":31.341051},{"c":31.15,"h":31.3,"l":31.14,"n":772,"o":31.29,"t":"2026-10-14T22:35:00Z","v":26756,"vw":31.208685},{"c":31.2211,"h":31.27,"l":31.11,"n":707,"o":31.15,"t":"2026-10-14T22:40:00Z","v":51901,"vw":31.163628},{"c":31.3626,"h":31.383,"l":31.2,"n":418,"o":31.23,"t":"2026-10-14T22:45:00Z","v":23801,"vw":31.2666},{"c":31.3387,"h":31.35,"l":31.25,"n":406,"o":31.348,"t":"2026-10-14T22:50:00Z","v":19749,"vw":31.294247},{"c":31.33,"h":31.34,"l":31.32,"n":276,"o":31.33,"t":"2026-10-14T22:55:00Z","v":9582,"vw":31.326793},{"c":31.33,"h":31.36,"l":31.32,"n":329,"o":31.33,"t":"2026-10-14T23:00:00Z","v":10269,"vw":31.332773},{"c":31.2805,"h":31.33,"l":31.28,"n":311,"o":31.3203,"t":"2026-10-14T23:05:00Z","v":22025,"vw":31.306231},{"c":31.2895,"h":31.31,"l":31.25,"n":318,"o":31.2801,"t":"2026-10-14T23:10:00Z","v":11779,"vw":31.27636},{"c":31.22,"h":31.2898,"l":31.2,"n":373,"o":31.27,"t":"2026-10-14T23:15:00Z","v":14802,"vw":31.241332},{"c":31.16,"h":31.21,"l":31.1,"n":517,"o":31.21,"t":"2026-10-14T23:20:00Z","v":15493,"vw":31.140767},{"c":31.1854,"h":31.187,"l":31.11,"n":209,"o":31.11,"t":"2026-10-14T23:25:00Z","v":17254,"vw":31.161648},{"c":31.1692,"h":31.2,"l":31.1036,"n":219,"o":31.16,"t":"2026-10-14T23:30:00Z","v":14403,"vw":31.148531},{"c":31.0514,"h":31.1757,"l":31.05,"n":461,"o":31.15,"t":"2026-10-14T23:35:00Z","v":18221,"vw":31.117773},{"c":31.1,"h":31.1059,"l":31.04,"n":269,"o":31.05,"t":"2026-10-14T23:40:00Z","v":18499,"vw":31.063295},{"c":31.1353,"h":31.1353,"l":31.06,"n":202,"o":31.1,"t":"2026-10-14T23:45:00Z","v":13927,"vw":31.085528},{"c":31.03,"h":31.14,"l":31.03,"n":162,"o":31.14,"t":"2026-10-14T23:50:00Z","v":8279,"vw":31.087779},{"c":31.1007,"h":31.1311,"l":31.04,"n":107,"o":31.08,"t":"2026-10-14T23:55:00Z","v":4384,"vw":31.078581},{"c":30.99,"h":31.33,"l":30.73,"n":9849,"o":31,"t":"2026-10-15T08:00:00Z","v":353929,"vw":31.019579},{"c":30.66,"h":31.3,"l":30.66,"n":1027,"o":30.71,"t":"2026-10-15T08:05:00Z","v":39897,"vw":30.778883},{"c":30.72,"h":30.83,"l":30.5521,"n":838,"o":30.65,"t":"2026-10-15T08:10:00Z","v":49289,"vw":30.645826},{"c":30.79,"h":30.8,"l":30.69,"n":472,"o":30.74,"t":"2026-10-15T08:15:00Z","v":34236,"vw":30.714252},{"c":30.695,"h":30.8,"l":30.67,"n":410,"o":30.8,"t":"2026-10-15T08:20:00Z","v":15225,"vw":30.725771},{"c":30.7,"h":30.75,"l":30.67,"n":333,"o":30.7,"t":"2026-10-15T08:25:00Z","v":15027,"vw":30.720908},{"c":30.74,"h":30.8,"l":30.6718,"n":254,"o":30.7,"t":"2026-10-15T08:30:00Z","v":17374,"vw":30.755307},{"c":30.725,"h":30.78,"l":30.72,"n":329,"o":30.73,"t":"2026-10-15T08:35:00Z","v":11942,"vw":30.751857},{"c":30.691,"h":30.73,"l":30.67,"n":310,"o":30.72,"t":"2026-10-15T08:40:00Z","v":12896,"vw":30.697993},{"c":30.83,"h":30.84,"l":30.66,"n":670,"o":30.719,"t":"2026-10-15T08:45:00Z","v":44744,"vw":30.723047},{"c":30.91,"h":30.9272,"l":30.82,"n":168,"o":30.82,"t":"2026-10-15T08:50:00Z","v":4073,"vw":30.871018},{"c":30.89,"h":30.9279,"l":30.87,"n":227,"o":30.9279,"t":"2026-10-15T08:55:00Z","v":11049,"vw":30.888278},{"c":30.87,"h":30.94,"l":30.79,"n":371,"o":30.89,"t":"2026-10-15T09:00:00Z","v":14842,"vw":30.88027},{"c":30.94,"h":30.94,"l":30.86,"n":176,"o":30.89,"t":"2026-10-15T09:05:00Z","v":7530,"vw":30.901774},{"c":31.04,"h":31.04,"l":30.9385,"n":268,"o":30.9385,"t":"2026-10-15T09:10:00Z","v":11857,"vw":30.976315},{"c":30.96,"h":31.0391,"l":30.91,"n":372,"o":31.0243,"t":"2026-10-15T09:15:00Z","v":14941,"vw":30.966602},{"c":30.88,"h":30.95,"l":30.87,"n":326,"o":30.9414,"t":"2026-10-15T09:20:00Z","v":11151,"vw":30.923115},{"c":30.87,"h":30.92,"l":30.87,"n":225,"o":30.88,"t":"2026-10-15T09:25:00Z","v":8553,"vw":30.900881},{"c":30.86,"h":30.8687,"l":30.815,"n":267,"o":30.8687,"t":"2026-10-15T09:30:00Z","v":8736,"vw":30.839466},{"c":30.79,"h":30.85,"l":30.79,"n":185,"o":30.85,"t":"2026-10-15T09:35:00Z","v":4900,"vw":30.801238},{"c":30.74,"h":30.85,"l":30.74,"n":421,"o":30.81,"t":"2026-10-15T09:40:00Z","v":15613,"vw":30.790784},{"c":30.72,"h":30.74,"l":30.72,"n":319,"o":30.74,"t":"2026-10-15T09:45:00Z","v":7256,"vw":30.73476},{"c":30.7546,"h":30.78,"l":30.7,"n":352,"o":30.71,"t":"2026-10-15T09:50:00Z","v":12035,"vw":30.730545},{"c":30.76,"h":30.76,"l":30.7337,"n":145,"o":30.75,"t":"2026-10-15T09:55:00Z","v":5641,"vw":30.744298},{"c":30.73,"h":30.7533,"l":30.73,"n":243,"o":30.75,"t":"2026-10-15T10:00:00Z","v":7688,"vw":30.741647},{"c":30.72,"h":30.748,"l":30.7021,"n":364,"o":30.73,"t":"2026-10-15T10:05:00Z","v":14967,"vw":30.72682},{"c":30.82,"h":30.84,"l":30.7,"n":294,"o":30.7,"t":"2026-10-15T10:10:00Z","v":14193,"vw":30.779677},{"c":30.8,"h":30.87,"l":30.8,"n":281,"o":30.82,"t":"2026-10-15T10:15:00Z","v":10560,"vw":30.842769},{"c":30.775,"h":30.81,"l":30.775,"n":149,"o":30.8,"t":"2026-10-15T10:20:00Z","v":12964,"vw":30.799869},{"c":30.78,"h":30.79,"l":30.7709,"n":175,"o":30.7871,"t":"2026-10-15T10:25:00Z","v":3097,"vw":30.780468},{"c":30.78,"h":30.8,"l":30.77,"n":176,"o":30.77,"t":"2026-10-15T10:30:00Z","v":5124,"vw":30.781104},{"c":30.76,"h":30.77,"l":30.73,"n":174,"o":30.77,"t":"2026-10-15T10:35:00Z","v":3866,"vw":30.743106},{"c":30.715,"h":30.74,"l":30.71,"n":187,"o":30.73,"t":"2026-10-15T10:40:00Z","v":6325,"vw":30.727553},{"c":30.7379,"h":30.7379,"l":30.68,"n":496,"o":30.72,"t":"2026-10-15T10:45:00Z","v":19566,"vw":30.704586},{"c":30.7,"h":30.7,"l":30.66,"n":365,"o":30.7,"t":"2026-10-15T10:50:00Z","v":19431,"vw":30.679251},{"c":30.6,"h":30.7009,"l":30.6,"n":757,"o":30.7009,"t":"2026-10-15T10:55:00Z","v":24254,"vw":30.630728},{"c":30.4203,"h":30.6369,"l":30.42,"n":1966,"o":30.61,"t":"2026-10-15T11:00:00Z","v":58983,"vw":30.541762},{"c":30.48,"h":30.48,"l":30.3,"n":1174,"o":30.42,"t":"2026-10-15T11:05:00Z","v":73198,"vw":30.379704},{"c":30.58,"h":30.6,"l":30.45,"n":449,"o":30.45,"t":"2026-10-15T11:10:00Z","v":29970,"vw":30.506978},{"c":30.6,"h":30.64,"l":30.55,"n":450,"o":30.6,"t":"2026-10-15T11:15:00Z","v":20229,"vw":30.594965},{"c":30.62,"h":30.65,"l":30.59,"n":295,"o":30.59,"t":"2026-10-15T11:20:00Z","v":10274,"vw":30.618807},{"c":30.7,"h":30.7215,"l":30.5931,"n":438,"o":30.62,"t":"2026-10-15T11:25:00Z","v":21083,"vw":30.655871},{"c":30.82,"h":30.84,"l":30.68,"n":435,"o":30.72,"t":"2026-10-15T11:30:00Z","v":44364,"vw":30.774158},{"c":30.92,"h":30.96,"l":30.79,"n":460,"o":30.81,"t":"2026-10-15T11:35:00Z","v":23058,"vw":30.867134},{"c":30.92,"h":31,"l":30.89,"n":413,"o":30.95,"t":"2026-10-15T11:40:00Z","v":28309,"vw":30.946466},{"c":30.93,"h":30.96,"l":30.8752,"n":314,"o":30.9,"t":"2026-10-15T11:45:00Z","v":15135,"vw":30.900866},{"c":30.92,"h":30.94,"l":30.89,"n":284,"o":30.9,"t":"2026-10-15T11:50:00Z","v":15999,"vw":30.911496},{"c":30.8,"h":30.9295,"l":30.78,"n":536,"o":30.9295,"t":"2026-10-15T11:55:00Z","v":19961,"vw":30.854784},{"c":30.8397,"h":30.87,"l":30.75,"n":427,"o":30.8,"t":"2026-10-15T12:00:00Z","v":25181,"vw":30.802247},{"c":30.79,"h":30.82,"l":30.79,"n":261,"o":30.82,"t":"2026-10-15T12:05:00Z","v":13905,"vw":30.811765},{"c":30.907,"h":30.95,"l":30.76,"n":376,"o":30.79,"t":"2026-10-15T12:10:00Z","v":27073,"vw":30.83177},{"c":30.8884,"h":30.97,"l":30.88,"n":346,"o":30.9,"t":"2026-10-15T12:15:00Z","v":22600,"vw":30.930666},{"c":30.9,"h":30.9,"l":30.82,"n":338,"o":30.86,"t":"2026-10-15T12:20:00Z","v":23618,"vw":30.846847},{"c":30.98,"h":30.9851,"l":30.9,"n":363,"o":30.95,"t":"2026-10-15T12:25:00Z","v":15435,"vw":30.950015},{"c":30.67,"h":30.94,"l":30.57,"n":1339,"o":30.93,"t":"2026-10-15T12:30:00Z","v":75520,"vw":30.717368},{"c":30.85,"h":30.85,"l":30.65,"n":463,"o":30.66,"t":"2026-10-15T12:35:00Z","v":46287,"vw":30.757608},{"c":30.79,"h":30.85,"l":30.71,"n":414,"o":30.85,"t":"2026-10-15T12:40:00Z","v":20227,"vw":30.763335},{"c":30.71,"h":30.79,"l":30.71,"n":401,"o":30.734,"t":"2026-10-15T12:45:00Z","v":12059,"vw":30.74862},{"c":30.82,"h":30.92,"l":30.65,"n":966,"o":30.7001,"t":"2026-10-15T12:50:00Z","v":68054,"vw":30.826241},{"c":30.71,"h":30.84,"l":30.68,"n":525,"o":30.82,"t":"2026-10-15T12:55:00Z","v":20998,"vw":30.723157},{"c":30.76,"h":30.787,"l":30.7,"n":422,"o":30.7,"t":"2026-10-15T13:00:00Z","v":18380,"vw":30.728794},{"c":30.68,"h":30.76,"l":30.65,"n":608,"o":30.76,"t":"2026-10-15T13:05:00Z","v":23565,"vw":30.687239},{"c":30.72,"h":31.42,"l":30.66,"n":604,"o":30.67,"t":"2026-10-15T13:10:00Z","v":9055245,"vw":31.417957},{"c":30.71,"h":30.72,"l":30.67,"n":524,"o":30.71,"t":"2026-10-15T13:15:00Z","v":30666,"vw":30.685353},{"c":30.67,"h":30.8,"l":30.67,"n":590,"o":30.71,"t":"2026-10-15T13:20:00Z","v":36525,"vw":30.73161},{"c":30.54,"h":30.68,"l":30.54,"n":1201,"o":30.68,"t":"2026-10-15T13:25:00Z","v":32601,"vw":30.616828},{"c":30.46,"h":31.24,"l":30.305,"n":15086,"o":30.545,"t":"2026-10-15T13:30:00Z","v":1402166,"vw":30.655047},{"c":30.965,"h":30.98,"l":30.32,"n":6766,"o":30.45,"t":"2026-10-15T13:35:00Z","v":838548,"vw":30.582323},{"c":31,"h":31.09,"l":30.63,"n":6129,"o":30.965,"t":"2026-10-15T13:40:00Z","v":737832,"vw":30.889802},{"c":30.545,"h":30.99,"l":30.52,"n":7031,"o":30.99,"t":"2026-10-15T13:45:00Z","v":594134,"vw":30.725829},{"c":30.105,"h":30.6099,"l":30.1,"n":9287,"o":30.54,"t":"2026-10-15T13:50:00Z","v":893217,"vw":30.280331},{"c":30.2358,"h":30.265,"l":30.03,"n":6583,"o":30.105,"t":"2026-10-15T13:55:00Z","v":730180,"vw":30.11213},{"c":30.4426,"h":30.52,"l":30.1418,"n":5807,"o":30.23,"t":"2026-10-15T14:00:00Z","v":507453,"vw":30.347204},{"c":30.84,"h":30.84,"l":30.4,"n":5094,"o":30.45,"t":"2026-10-15T14:05:00Z","v":433349,"vw":30.632998},{"c":30.89,"h":31.185,"l":30.8101,"n":7731,"o":30.85,"t":"2026-10-15T14:10:00Z","v":637167,"vw":31.020254},{"c":31.04,"h":31.05,"l":30.69,"n":5894,"o":30.88,"t":"2026-10-15T14:15:00Z","v":400151,"vw":30.849123},{"c":30.97,"h":31.13,"l":30.88,"n":6219,"o":31.03,"t":"2026-10-15T14:20:00Z","v":445204,"vw":30.959423},{"c":31.205,"h":31.295,"l":30.925,"n":5924,"o":30.97,"t":"2026-10-15T14:25:00Z","v":442303,"vw":31.113678},{"c":31.375,"h":31.39,"l":31.075,"n":6020,"o":31.21,"t":"2026-10-15T14:30:00Z","v":424734,"vw":31.240199},{"c":31.655,"h":31.66,"l":31.34,"n":7969,"o":31.375,"t":"2026-10-15T14:35:00Z","v":799217,"vw":31.500636},{"c":31.93,"h":31.99,"l":31.58,"n":9557,"o":31.66,"t":"2026-10-15T14:40:00Z","v":922376,"vw":31.770601},{"c":31.9299,"h":31.98,"l":31.781,"n":6719,"o":31.92,"t":"2026-10-15T14:45:00Z","v":517731,"vw":31.882156},{"c":32.105,"h":32.18,"l":31.8475,"n":6939,"o":31.925,"t":"2026-10-15T14:50:00Z","v":621230,"vw":32.020544},{"c":32.15,"h":32.28,"l":32.005,"n":6449,"o":32.105,"t":"2026-10-15T14:55:00Z","v":500626,"vw":32.138219},{"c":32.32,"h":32.32,"l":31.96,"n":6976,"o":32.16,"t":"2026-10-15T15:00:00Z","v":628170,"vw":32.090834},{"c":32.51,"h":32.5495,"l":32.1801,"n":7290,"o":32.33,"t":"2026-10-15T15:05:00Z","v":626820,"vw":32.342747},{"c":32.715,"h":32.8364,"l":32.39,"n":8038,"o":32.51,"t":"2026-10-15T15:10:00Z","v":647914,"vw":32.694445},{"c":32.7314,"h":32.92,"l":32.65,"n":8175,"o":32.72,"t":"2026-10-15T15:15:00Z","v":673407,"vw":32.77145},{"c":32.73,"h":32.88,"l":32.625,"n":6741,"o":32.735,"t":"2026-10-15T15:20:00Z","v":586795,"vw":32.760492},{"c":32.615,"h":32.79,"l":32.53,"n":6077,"o":32.725,"t":"2026-10-15T15:25:00Z","v":591118,"vw":32.642013},{"c":32.55,"h":32.67,"l":32.42,"n":5898,"o":32.62,"t":"2026-10-15T15:30:00Z","v":484610,"vw":32.523931},{"c":32.555,"h":32.671,"l":32.46,"n":4854,"o":32.545416,"t":"2026-10-15T15:35:00Z","v":338459,"vw":32.57092},{"c":32.535,"h":32.62,"l":32.46,"n":4531,"o":32.56,"t":"2026-10-15T15:40:00Z","v":279856,"vw":32.536267},{"c":32.5,"h":32.54,"l":32.3638,"n":4470,"o":32.54,"t":"2026-10-15T15:45:00Z","v":323363,"vw":32.445458},{"c":32.49,"h":32.59,"l":32.47,"n":3845,"o":32.49,"t":"2026-10-15T15:50:00Z","v":240547,"vw":32.530099},{"c":32.89,"h":32.945,"l":32.455,"n":5401,"o":32.4948,"t":"2026-10-15T15:55:00Z","v":469513,"vw":32.745145},{"c":32.76,"h":32.995,"l":32.751,"n":6033,"o":32.895,"t":"2026-10-15T16:00:00Z","v":503518,"vw":32.904329},{"c":32.765,"h":32.828,"l":32.7,"n":4683,"o":32.76,"t":"2026-10-15T16:05:00Z","v":291640,"vw":32.767691},{"c":32.705,"h":32.775,"l":32.652,"n":2645,"o":32.765,"t":"2026-10-15T16:10:00Z","v":232337,"vw":32.718246},{"c":32.785,"h":32.84,"l":32.68,"n":2771,"o":32.705,"t":"2026-10-15T16:15:00Z","v":269299,"vw":32.747504},{"c":32.87,"h":32.9,"l":32.765,"n":2655,"o":32.775,"t":"2026-10-15T16:20:00Z","v":269173,"vw":32.840748},{"c":32.905,"h":32.98,"l":32.8401,"n":3062,"o":32.865,"t":"2026-10-15T16:25:00Z","v":361608,"vw":32.909697},{"c":32.785,"h":32.91,"l":32.75,"n":2550,"o":32.905,"t":"2026-10-15T16:30:00Z","v":232714,"vw":32.800284},{"c":32.735,"h":32.91,"l":32.7301,"n":2626,"o":32.79,"t":"2026-10-15T16:35:00Z","v":215576,"vw":32.807822},{"c":32.85,"h":32.85,"l":32.71,"n":1867,"o":32.735,"t":"2026-10-15T16:40:00Z","v":148300,"vw":32.769918},{"c":32.905,"h":32.965,"l":32.78,"n":1989,"o":32.86,"t":"2026-10-15T16:45:00Z","v":178029,"vw":32.86732},{"c":32.97,"h":32.99,"l":32.825,"n":1999,"o":32.905,"t":"2026-10-15T16:50:00Z","v":136022,"vw":32.910603},{"c":33.02,"h":33.08,"l":32.95,"n":2924,"o":32.9682,"t":"2026-10-15T16:55:00Z","v":303843,"vw":33.025569},{"c":33.055,"h":33.08,"l":32.995,"n":2234,"o":33.025,"t":"2026-10-15T17:00:00Z","v":273418,"vw":33.027972},{"c":33.08,"h":33.135,"l":33.0201,"n":2134,"o":33.06,"t":"2026-10-15T17:05:00Z","v":211414,"vw":33.083977},{"c":33.065,"h":33.17,"l":33.02,"n":2403,"o":33.075,"t":"2026-10-15T17:10:00Z","v":253923,"vw":33.084216},{"c":33.045,"h":33.1283,"l":33.045,"n":1650,"o":33.065,"t":"2026-10-15T17:15:00Z","v":127180,"vw":33.079042},{"c":33.0299,"h":33.1,"l":32.99,"n":1986,"o":33.045,"t":"2026-10-15T17:20:00Z","v":207646,"vw":33.036875},{"c":32.96,"h":33.045,"l":32.94,"n":1691,"o":33.025,"t":"2026-10-15T17:25:00Z","v":158347,"vw":32.984566},{"c":33.03,"h":33.05,"l":32.9401,"n":1785,"o":32.97,"t":"2026-10-15T17:30:00Z","v":155254,"vw":32.989054},{"c":33.14,"h":33.16,"l":32.995,"n":2102,"o":33.0351,"t":"2026-10-15T17:35:00Z","v":282573,"vw":33.083999},{"c":33.1577,"h":33.23,"l":33.105,"n":2007,"o":33.14,"t":"2026-10-15T17:40:00Z","v":180293,"vw":33.164415},{"c":33.245,"h":33.3,"l":33.16,"n":2485,"o":33.16,"t":"2026-10-15T17:45:00Z","v":208310,"vw":33.241757},{"c":33.1101,"h":33.31,"l":33.11,"n":2383,"o":33.2489,"t":"2026-10-15T17:50:00Z","v":250137,"vw":33.240631},{"c":33.2469,"h":33.27,"l":33.11,"n":1854,"o":33.11,"t":"2026-10-15T17:55:00Z","v":164354,"vw":33.209661},{"c":33.28,"h":33.305,"l":33.09,"n":2745,"o":33.245,"t":"2026-10-15T18:00:00Z","v":255427,"vw":33.175751},{"c":32.655,"h":33.59,"l":32.615,"n":11242,"o":33.285,"t":"2026-10-15T18:05:00Z","v":1205997,"vw":33.110937},{"c":32.7375,"h":32.84,"l":32.555,"n":3709,"o":32.66,"t":"2026-10-15T18:10:00Z","v":417362,"vw":32.70347},{"c":32.815,"h":32.85,"l":32.685,"n":2287,"o":32.735,"t":"2026-10-15T18:15:00Z","v":192507,"vw":32.749882},{"c":32.7177,"h":32.88,"l":32.7,"n":2171,"o":32.82,"t":"2026-10-15T18:20:00Z","v":218258,"vw":32.773235},{"c":32.74,"h":32.74,"l":32.585,"n":2344,"o":32.715,"t":"2026-10-15T18:25:00Z","v":195106,"vw":32.653268},{"c":32.765,"h":32.81,"l":32.67,"n":1776,"o":32.74,"t":"2026-10-15T18:30:00Z","v":163819,"vw":32.738111},{"c":32.805,"h":32.85,"l":32.765,"n":1739,"o":32.765,"t":"2026-10-15T18:35:00Z","v":142488,"vw":32.814644},{"c":32.955,"h":32.96,"l":32.8058,"n":2034,"o":32.8058,"t":"2026-10-15T18:40:00Z","v":172794,"vw":32.895332},{"c":32.975,"h":33.02,"l":32.9201,"n":1914,"o":32.96,"t":"2026-10-15T18:45:00Z","v":167232,"vw":32.979061},{"c":33.11,"h":33.125,"l":32.97,"n":1923,"o":32.9799,"t":"2026-10-15T18:50:00Z","v":174786,"vw":33.077078},{"c":33.215,"h":33.245,"l":33.092,"n":2152,"o":33.115,"t":"2026-10-15T18:55:00Z","v":204902,"vw":33.166181},{"c":33.36,"h":33.3749,"l":33.215,"n":2658,"o":33.218,"t":"2026-10-15T19:00:00Z","v":241977,"vw":33.325412},{"c":33.365,"h":33.41,"l":33.2901,"n":2734,"o":33.355,"t":"2026-10-15T19:05:00Z","v":289727,"vw":33.348012},{"c":33.51,"h":33.55,"l":33.3401,"n":2725,"o":33.37,"t":"2026-10-15T19:10:00Z","v":289512,"vw":33.458533},{"c":33.78,"h":33.78,"l":33.515,"n":2983,"o":33.515,"t":"2026-10-15T19:15:00Z","v":267719,"vw":33.703142},{"c":33.875,"h":33.885,"l":33.74,"n":3263,"o":33.77,"t":"2026-10-15T19:20:00Z","v":296006,"vw":33.827265},{"c":33.8201,"h":33.93,"l":33.81,"n":3052,"o":33.87,"t":"2026-10-15T19:25:00Z","v":258117,"vw":33.883451},{"c":33.81,"h":33.93,"l":33.8,"n":3231,"o":33.825,"t":"2026-10-15T19:30:00Z","v":323024,"vw":33.856412},{"c":34.1051,"h":34.11,"l":33.81,"n":3875,"o":33.8199,"t":"2026-10-15T19:35:00Z","v":406463,"vw":33.990335},{"c":34.0501,"h":34.15,"l":34.0316,"n":3534,"o":34.105,"t":"2026-10-15T19:40:00Z","v":394041,"vw":34.095543},{"c":34.2495,"h":34.25,"l":34.04,"n":4530,"o":34.0501,"t":"2026-10-15T19:45:00Z","v":521079,"vw":34.139845},{"c":34.215,"h":34.26,"l":34.01,"n":6214,"o":34.24,"t":"2026-10-15T19:50:00Z","v":754403,"vw":34.126436},{"c":34.345,"h":34.36,"l":34.11,"n":12092,"o":34.2101,"t":"2026-10-15T19:55:00Z","v":1795015,"vw":34.246489},{"c":34.58,"h":34.5902,"l":34.35,"n":1028,"o":34.35,"t":"2026-10-15T20:00:00Z","v":3338370,"vw":34.353866},{"c":34.4,"h":34.68,"l":34.4,"n":894,"o":34.585,"t":"2026-10-15T20:05:00Z","v":76489,"vw":34.589138},{"c":34.38,"h":34.43,"l":34.3455,"n":393,"o":34.37,"t":"2026-10-15T20:10:00Z","v":24770,"vw":34.380252},{"c":33.8,"h":34.45,"l":33.69,"n":1415,"o":34.38,"t":"2026-10-15T20:15:00Z","v":104677,"vw":34.105298},{"c":34.15,"h":34.15,"l":33.7507,"n":674,"o":33.7903,"t":"2026-10-15T20:20:00Z","v":99824,"vw":33.951052},{"c":33.94,"h":34.1145,"l":33.75,"n":977,"o":34.1145,"t":"2026-10-15T20:25:00Z","v":392327,"vw":33.771655},{"c":33.82,"h":33.9928,"l":33.8,"n":595,"o":33.94,"t":"2026-10-15T20:30:00Z","v":103982,"vw":33.907855},{"c":33.89,"h":33.9,"l":33.71,"n":378,"o":33.8076,"t":"2026-10-15T20:35:00Z","v":29452,"vw":33.786079},{"c":33.8999,"h":34.35,"l":33.8393,"n":343,"o":33.87,"t":"2026-10-15T20:40:00Z","v":33715,"vw":33.892916},{"c":33.9,"h":33.94,"l":33.87,"n":255,"o":33.8985,"t":"2026-10-15T20:45:00Z","v":19869,"vw":33.898066},{"c":33.89,"h":33.9,"l":33.87,"n":214,"o":33.9,"t":"2026-10-15T20:50:00Z","v":10658,"vw":33.893376},{"c":33.8,"h":33.9,"l":33.79,"n":337,"o":33.89,"t":"2026-10-15T20:55:00Z","v":14018,"vw":33.849096},{"c":33.76,"h":33.85,"l":33.58,"n":1043,"o":33.84,"t":"2026-10-15T21:00:00Z","v":63042,"vw":33.659534},{"c":33.6,"h":33.79,"l":33.44,"n":532,"o":33.78,"t":"2026-10-15T21:05:00Z","v":40093,"vw":33.596141},{"c":33.7454,"h":33.75,"l":33.5616,"n":334,"o":33.65,"t":"2026-10-15T21:10:00Z","v":19692,"vw":33.631717},{"c":33.8,"h":33.8,"l":33.7,"n":238,"o":33.74,"t":"2026-10-15T21:15:00Z","v":9598,"vw":33.745222},{"c":33.88,"h":33.92,"l":33.7639,"n":169,"o":33.81,"t":"2026-10-15T21:20:00Z","v":32625,"vw":33.908855},{"c":33.9027,"h":33.9372,"l":33.9,"n":165,"o":33.93,"t":"2026-10-15T21:25:00Z","v":6914,"vw":33.926607},{"c":33.95,"h":34.02,"l":33.91,"n":269,"o":33.94,"t":"2026-10-15T21:30:00Z","v":19370,"vw":33.962466},{"c":34.0736,"h":34.12,"l":33.98,"n":302,"o":33.9885,"t":"2026-10-15T21:35:00Z","v":15255,"vw":34.054173},{"c":34.08,"h":34.13,"l":34.0544,"n":185,"o":34.07,"t":"2026-10-15T21:40:00Z","v":6159,"vw":34.086635},{"c":34.0142,"h":34.0804,"l":34.0142,"n":184,"o":34.08,"t":"2026-10-15T21:45:00Z","v":6963,"vw":34.037122},{"c":34.07,"h":34.07,"l":34.01,"n":212,"o":34.01,"t":"2026-10-15T21:50:00Z","v":6567,"vw":34.037328},{"c":34.18,"h":34.19,"l":34.0101,"n":396,"o":34.04,"t":"2026-10-15T21:55:00Z","v":29979,"vw":34.056635},{"c":34.12,"h":34.19,"l":34.1,"n":167,"o":34.17,"t":"2026-10-15T22:00:00Z","v":7500,"vw":34.14437},{"c":34.23,"h":34.23,"l":34.12,"n":279,"o":34.12,"t":"2026-10-15T22:05:00Z","v":9298,"vw":34.146759},{"c":34.17,"h":34.24,"l":34.12,"n":201,"o":34.15,"t":"2026-10-15T22:10:00Z","v":8399,"vw":34.185254},{"c":34.2,"h":34.23,"l":34.17,"n":247,"o":34.18,"t":"2026-10-15T22:15:00Z","v":12800,"vw":34.199194},{"c":34.14,"h":34.2,"l":34.14,"n":300,"o":34.2,"t":"2026-10-15T22:20:00Z","v":7935,"vw":34.181909},{"c":34.15,"h":34.15,"l":34.12,"n":138,"o":34.15,"t":"2026-10-15T22:25:00Z","v":3741,"vw":34.132635},{"c":34.05,"h":34.15,"l":34.01,"n":295,"o":34.15,"t":"2026-10-15T22:30:00Z","v":19958,"vw":34.092485},{"c":34,"h":34.03,"l":34,"n":256,"o":34.01,"t":"2026-10-15T22:35:00Z","v":21220,"vw":34.013754},{"c":34.05,"h":34.06,"l":34.0002,"n":219,"o":34.02,"t":"2026-10-15T22:40:00Z","v":9597,"vw":34.02568},{"c":34,"h":34.05,"l":34,"n":151,"o":34.035,"t":"2026-10-15T22:45:00Z","v":9238,"vw":34.016201},{"c":34.029,"h":34.03,"l":34.01,"n":59,"o":34.03,"t":"2026-10-15T22:50:00Z","v":1481,"vw":34.018514},{"c":34.052,"h":34.052,"l":34.01,"n":122,"o":34.0112,"t":"2026-10-15T22:55:00Z","v":6930,"vw":34.030005},{"c":33.97,"h":34.0693,"l":33.9,"n":381,"o":34.0693,"t":"2026-10-15T23:00:00Z","v":15708,"vw":33.975863},{"c":33.93,"h":33.9848,"l":33.91,"n":162,"o":33.98,"t":"2026-10-15T23:05:00Z","v":7240,"vw":33.938079},{"c":33.99,"h":33.992,"l":33.9223,"n":124,"o":33.924,"t":"2026-10-15T23:10:00Z","v":4574,"vw":33.938772},{"c":33.9538,"h":34.0102,"l":33.9538,"n":112,"o":34,"t":"2026-10-15T23:15:00Z","v":3443,"vw":33.994131},{"c":33.91,"h":34,"l":33.9,"n":152,"o":33.95,"t":"2026-10-15T23:20:00Z","v":5250,"vw":33.915967},{"c":33.93,"h":33.98,"l":33.91,"n":53,"o":33.91,"t":"2026-10-15T23:25:00Z","v":1378,"vw":33.942849},{"c":33.9205,"h":33.9519,"l":33.9205,"n":71,"o":33.93,"t":"2026-10-15T23:30:00Z","v":4193,"vw":33.930132},{"c":33.93,"h":33.9834,"l":33.93,"n":111,"o":33.9336,"t":"2026-10-15T23:35:00Z","v":7700,"vw":33.946809},{"c":33.9212,"h":33.95,"l":33.92,"n":89,"o":33.9413,"t":"2026-10-15T23:40:00Z","v":7940,"vw":33.933197},{"c":33.98,"h":33.98,"l":33.91,"n":136,"o":33.92,"t":"2026-10-15T23:45:00Z","v":7976,"vw":33.930531},{"c":33.95,"h":33.966,"l":33.9,"n":28,"o":33.9154,"t":"2026-10-15T23:50:00Z","v":2900,"vw":33.927548},{"c":33.9,"h":33.97,"l":33.9,"n":46,"o":33.9,"t":"2026-10-15T23:55:00Z","v":3368,"vw":33.931291},{"c":34.23,"h":34.51,"l":34.03,"n":5747,"o":34.13,"t":"2026-10-16T08:00:00Z","v":241271,"vw":34.248302},{"c":34.11,"h":34.52,"l":34.0157,"n":447,"o":34.23,"t":"2026-10-16T08:05:00Z","v":14348,"vw":34.136157},{"c":33.99,"h":34.15,"l":33.9,"n":536,"o":34.15,"t":"2026-10-16T08:10:00Z","v":50057,"vw":34.001241},{"c":33.85,"h":33.98,"l":33.85,"n":293,"o":33.9462,"t":"2026-10-16T08:15:00Z","v":31560,"vw":33.89457},{"c":33.83,"h":33.9271,"l":33.83,"n":281,"o":33.8347,"t":"2026-10-16T08:20:00Z","v":18249,"vw":33.894947},{"c":34,"h":34,"l":33.9,"n":126,"o":33.9,"t":"2026-10-16T08:25:00Z","v":4443,"vw":33.949535},{"c":33.9073,"h":33.9969,"l":33.9073,"n":91,"o":33.9969,"t":"2026-10-16T08:30:00Z","v":2083,"vw":33.959826},{"c":33.97,"h":33.97,"l":33.9097,"n":34,"o":33.9097,"t":"2026-10-16T08:35:00Z","v":1172,"vw":33.933444},{"c":34.02,"h":34.1,"l":33.99,"n":167,"o":34,"t":"2026-10-16T08:40:00Z","v":10690,"vw":34.037535},{"c":34.04,"h":34.04,"l":33.99,"n":102,"o":34,"t":"2026-10-16T08:45:00Z","v":9843,"vw":34.014587},{"c":33.98,"h":34.05,"l":33.98,"n":114,"o":34.05,"t":"2026-10-16T08:50:00Z","v":3309,"vw":34.01802},{"c":33.96,"h":34.0091,"l":33.96,"n":109,"o":34.0091,"t":"2026-10-16T08:55:00Z","v":3360,"vw":33.990023},{"c":33.89,"h":33.95,"l":33.84,"n":260,"o":33.95,"t":"2026-10-16T09:00:00Z","v":9807,"vw":33.879889},{"c":33.93,"h":33.97,"l":33.91,"n":80,"o":33.91,"t":"2026-10-16T09:05:00Z","v":2379,"vw":33.931329},{"c":34,"h":34,"l":33.95,"n":79,"o":33.98,"t":"2026-10-16T09:10:00Z","v":3546,"vw":33.966861},{"c":33.99,"h":34.02,"l":33.99,"n":26,"o":33.99,"t":"2026-10-16T09:15:00Z","v":1148,"vw":33.995013},{"c":34.03,"h":34.03,"l":33.99,"n":138,"o":34.02,"t":"2026-10-16T09:20:00Z","v":5812,"vw":34.004351},{"c":34.03,"h":34.03,"l":33.99,"n":45,"o":33.99,"t":"2026-10-16T09:25:00Z","v":7005,"vw":33.994085},{"c":34.01,"h":34.01,"l":33.98,"n":71,"o":34.01,"t":"2026-10-16T09:30:00Z","v":3624,"vw":34.006821},{"c":34.04,"h":34.05,"l":34.01,"n":71,"o":34.01,"t":"2026-10-16T09:35:00Z","v":3318,"vw":34.041119},{"c":33.98,"h":34.08,"l":33.98,"n":202,"o":34.04,"t":"2026-10-16T09:40:00Z","v":9688,"vw":34.046739},{"c":34.03,"h":34.0564,"l":34.03,"n":71,"o":34.0564,"t":"2026-10-16T09:45:00Z","v":2143,"vw":34.043861},{"c":33.99,"h":34.08,"l":33.99,"n":158,"o":34.08,"t":"2026-10-16T09:50:00Z","v":4806,"vw":34.041846},{"c":33.9006,"h":34,"l":33.9006,"n":212,"o":34,"t":"2026-10-16T09:55:00Z","v":6200,"vw":33.958291},{"c":33.8003,"h":33.91,"l":33.8003,"n":285,"o":33.91,"t":"2026-10-16T10:00:00Z","v":7292,"vw":33.851076},{"c":33.77,"h":33.85,"l":33.76,"n":277,"o":33.81,"t":"2026-10-16T10:05:00Z","v":13346,"vw":33.793224},{"c":33.78,"h":33.87,"l":33.75,"n":304,"o":33.78,"t":"2026-10-16T10:10:00Z","v":15322,"vw":33.788409},{"c":33.84,"h":33.87,"l":33.75,"n":124,"o":33.7717,"t":"2026-10-16T10:15:00Z","v":5010,"vw":33.793949},{"c":33.84,"h":33.87,"l":33.81,"n":80,"o":33.81,"t":"2026-10-16T10:20:00Z","v":4285,"vw":33.854589},{"c":33.84,"h":33.84,"l":33.7903,"n":103,"o":33.83,"t":"2026-10-16T10:25:00Z","v":8391,"vw":33.810515},{"c":33.87,"h":33.88,"l":33.8,"n":122,"o":33.81,"t":"2026-10-16T10:30:00Z","v":3935,"vw":33.833149},{"c":33.8327,"h":33.89,"l":33.8327,"n":150,"o":33.86,"t":"2026-10-16T10:35:00Z","v":5127,"vw":33.867867},{"c":33.89,"h":33.8939,"l":33.8327,"n":95,"o":33.8327,"t":"2026-10-16T10:40:00Z","v":3143,"vw":33.873039},{"c":33.9,"h":33.9,"l":33.89,"n":79,"o":33.9,"t":"2026-10-16T10:45:00Z","v":3582,"vw":33.894435},{"c":33.855,"h":33.9035,"l":33.81,"n":174,"o":33.9035,"t":"2026-10-16T10:50:00Z","v":5323,"vw":33.839745},{"c":33.8,"h":33.85,"l":33.8,"n":144,"o":33.84,"t":"2026-10-16T10:55:00Z","v":5898,"vw":33.820222},{"c":33.7242,"h":33.8169,"l":33.54,"n":816,"o":33.81,"t":"2026-10-16T11:00:00Z","v":36752,"vw":33.65491},{"c":33.54,"h":33.67,"l":33.53,"n":399,"o":33.6465,"t":"2026-10-16T11:05:00Z","v":17534,"vw":33.596784},{"c":33.72,"h":33.72,"l":33.54,"n":204,"o":33.56,"t":"2026-10-16T11:10:00Z","v":16183,"vw":33.649426},{"c":33.7296,"h":33.7296,"l":33.64,"n":234,"o":33.6825,"t":"2026-10-16T11:15:00Z","v":13515,"vw":33.683938},{"c":33.73,"h":33.73,"l":33.66,"n":232,"o":33.695,"t":"2026-10-16T11:20:00Z","v":11945,"vw":33.691733},{"c":33.6929,"h":33.77,"l":33.68,"n":362,"o":33.7124,"t":"2026-10-16T11:25:00Z","v":18449,"vw":33.722455},{"c":33.53,"h":33.6979,"l":33.53,"n":436,"o":33.6639,"t":"2026-10-16T11:30:00Z","v":22628,"vw":33.604824},{"c":33.53,"h":33.6099,"l":33.5,"n":477,"o":33.52,"t":"2026-10-16T11:35:00Z","v":21657,"vw":33.538395},{"c":33.46,"h":33.51,"l":33.436,"n":422,"o":33.51,"t":"2026-10-16T11:40:00Z","v":23587,"vw":33.466218},{"c":33.38,"h":33.5,"l":33.3726,"n":457,"o":33.45,"t":"2026-10-16T11:45:00Z","v":24541,"vw":33.438948},{"c":33.42,"h":33.43,"l":33.38,"n":329,"o":33.3821,"t":"2026-10-16T11:50:00Z","v":14844,"vw":33.410471},{"c":33.52,"h":33.53,"l":33.4,"n":217,"o":33.4,"t":"2026-10-16T11:55:00Z","v":12926,"vw":33.479794},{"c":33.49,"h":33.6007,"l":33.47,"n":229,"o":33.51,"t":"2026-10-16T12:00:00Z","v":17366,"vw":33.519992},{"c":33.55,"h":33.55,"l":33.5,"n":242,"o":33.5,"t":"2026-10-16T12:05:00Z","v":8818,"vw":33.52283},{"c":33.38,"h":33.55,"l":33.38,"n":373,"o":33.5262,"t":"2026-10-16T12:10:00Z","v":13451,"vw":33.450147},{"c":33.4,"h":33.4321,"l":33.35,"n":387,"o":33.38,"t":"2026-10-16T12:15:00Z","v":40677,"vw":33.361051},{"c":33.56,"h":33.565,"l":33.4119,"n":213,"o":33.43,"t":"2026-10-16T12:20:00Z","v":11554,"vw":33.484308},{"c":33.5391,"h":33.58,"l":33.53,"n":159,"o":33.55,"t":"2026-10-16T12:25:00Z","v":10351,"vw":33.553713},{"c":33.5031,"h":33.56,"l":33.47,"n":224,"o":33.5553,"t":"2026-10-16T12:30:00Z","v":8746,"vw":33.507256},{"c":33.2392,"h":33.53,"l":33.18,"n":1473,"o":33.53,"t":"2026-10-16T12:35:00Z","v":75489,"vw":33.321828},{"c":33.24,"h":33.28,"l":33.2,"n":302,"o":33.2126,"t":"2026-10-16T12:40:00Z","v":24269,"vw":33.245343},{"c":33.2,"h":33.25,"l":33.12,"n":432,"o":33.23,"t":"2026-10-16T12:45:00Z","v":24321,"vw":33.171116},{"c":33.18,"h":33.23,"l":33.17,"n":353,"o":33.21,"t":"2026-10-16T12:50:00Z","v":109044,"vw":33.192063},{"c":33.2194,"h":33.2468,"l":33.1816,"n":279,"o":33.19,"t":"2026-10-16T12:55:00Z","v":12297,"vw":33.203575},{"c":33.1777,"h":33.24,"l":33.1549,"n":307,"o":33.22,"t":"2026-10-16T13:00:00Z","v":12727,"vw":33.177639},{"c":33.175,"h":33.2,"l":33.08,"n":650,"o":33.17,"t":"2026-10-16T13:05:00Z","v":51425,"vw":33.140083},{"c":33.27,"h":33.3439,"l":33.18,"n":432,"o":33.18,"t":"2026-10-16T13:10:00Z","v":36473,"vw":33.28197},{"c":33.23,"h":33.28,"l":33.2,"n":277,"o":33.27,"t":"2026-10-16T13:15:00Z","v":9171,"vw":33.246462},{"c":33.15,"h":33.3,"l":33.1,"n":744,"o":33.27,"t":"2026-10-16T13:20:00Z","v":45875,"vw":33.204704},{"c":33,"h":33.2,"l":33,"n":1274,"o":33.17,"t":"2026-10-16T13:25:00Z","v":81503,"vw":33.062241},{"c":32.87,"h":33.61,"l":32.66,"n":13697,"o":33.04,"t":"2026-10-16T13:30:00Z","v":1555027,"vw":32.959443},{"c":33.3828,"h":33.6442,"l":32.8375,"n":6938,"o":32.87,"t":"2026-10-16T13:35:00Z","v":798480,"vw":33.331023},{"c":33.37,"h":33.43,"l":33,"n":5931,"o":33.35,"t":"2026-10-16T13:40:00Z","v":639700,"vw":33.214204},{"c":33.005,"h":33.365,"l":32.9,"n":5311,"o":33.365,"t":"2026-10-16T13:45:00Z","v":536514,"vw":33.073115},{"c":32.9997,"h":33.14,"l":32.656,"n":5130,"o":33,"t":"2026-10-16T13:50:00Z","v":612630,"vw":32.876048},{"c":32.9504,"h":33.098,"l":32.89,"n":2942,"o":32.98,"t":"2026-10-16T13:55:00Z","v":376424,"vw":32.990962},{"c":33.11,"h":33.215,"l":32.9305,"n":3394,"o":32.98,"t":"2026-10-16T14:00:00Z","v":356905,"vw":33.080687},{"c":33.005,"h":33.18,"l":32.9138,"n":2785,"o":33.0981,"t":"2026-10-16T14:05:00Z","v":214436,"vw":33.024163},{"c":33.1525,"h":33.16,"l":32.89,"n":3367,"o":33.005,"t":"2026-10-16T14:10:00Z","v":226844,"vw":33.009051},{"c":33.235,"h":33.32,"l":33.1301,"n":3704,"o":33.1587,"t":"2026-10-16T14:15:00Z","v":223482,"vw":33.212756},{"c":33.27,"h":33.3506,"l":33.1601,"n":3571,"o":33.2254,"t":"2026-10-16T14:20:00Z","v":199519,"vw":33.279103},{"c":33.19,"h":33.33,"l":33.11,"n":4098,"o":33.265,"t":"2026-10-16T14:25:00Z","v":225136,"vw":33.219392},{"c":33.31,"h":33.35,"l":33.12,"n":3619,"o":33.1792,"t":"2026-10-16T14:30:00Z","v":237782,"vw":33.255987},{"c":33.33,"h":33.4,"l":33.26,"n":3573,"o":33.32,"t":"2026-10-16T14:35:00Z","v":164280,"vw":33.334874},{"c":33.08,"h":33.42,"l":33.07,"n":4091,"o":33.33,"t":"2026-10-16T14:40:00Z","v":207481,"vw":33.21546},{"c":32.95,"h":33.14,"l":32.915,"n":4548,"o":33.08,"t":"2026-10-16T14:45:00Z","v":268913,"vw":33.037526},{"c":32.62,"h":32.99,"l":32.59,"n":6487,"o":32.94,"t":"2026-10-16T14:50:00Z","v":513622,"vw":32.774248},{"c":32.635,"h":32.715,"l":32.55,"n":4797,"o":32.625,"t":"2026-10-16T14:55:00Z","v":390439,"vw":32.614991},{"c":32.545,"h":32.65,"l":32.51,"n":4006,"o":32.63,"t":"2026-10-16T15:00:00Z","v":217926,"vw":32.571741},{"c":32.265,"h":32.555,"l":32.26,"n":6696,"o":32.54,"t":"2026-10-16T15:05:00Z","v":417687,"vw":32.383752},{"c":32.32,"h":32.32,"l":32.17,"n":4662,"o":32.265,"t":"2026-10-16T15:10:00Z","v":313031,"vw":32.25248},{"c":32.245,"h":32.38,"l":32.21,"n":4044,"o":32.31,"t":"2026-10-16T15:15:00Z","v":313551,"vw":32.29259},{"c":32.16,"h":32.33,"l":32.115,"n":4038,"o":32.25,"t":"2026-10-16T15:20:00Z","v":227827,"vw":32.189771},{"c":32.17,"h":32.27,"l":32.141,"n":3877,"o":32.16,"t":"2026-10-16T15:25:00Z","v":201149,"vw":32.19759},{"c":32.241,"h":32.3,"l":32.17,"n":3613,"o":32.18,"t":"2026-10-16T15:30:00Z","v":164943,"vw":32.233133},{"c":32.16,"h":32.255,"l":32.11,"n":3863,"o":32.24,"t":"2026-10-16T15:35:00Z","v":183550,"vw":32.164456},{"c":32.065,"h":32.19,"l":32.04,"n":4260,"o":32.1637,"t":"2026-10-16T15:40:00Z","v":326022,"vw":32.093853},{"c":32.15,"h":32.25,"l":32.065,"n":3357,"o":32.065,"t":"2026-10-16T15:45:00Z","v":169187,"vw":32.166202},{"c":31.915,"h":32.18,"l":31.91,"n":7382,"o":32.15,"t":"2026-10-16T15:50:00Z","v":506083,"vw":32.013272},{"c":32.01,"h":32.045,"l":31.9,"n":3973,"o":31.915,"t":"2026-10-16T15:55:00Z","v":242931,"vw":31.951496},{"c":32.04,"h":32.08,"l":31.962,"n":4102,"o":32,"t":"2026-10-16T16:00:00Z","v":253752,"vw":32.00667},{"c":31.89,"h":32.0499,"l":31.87,"n":3910,"o":32.04,"t":"2026-10-16T16:05:00Z","v":182868,"vw":31.959418},{"c":32.12,"h":32.1385,"l":31.88,"n":2514,"o":31.885,"t":"2026-10-16T16:10:00Z","v":136296,"vw":31.986087},{"c":31.985,"h":32.16,"l":31.95,"n":1662,"o":32.13,"t":"2026-10-16T16:15:00Z","v":132079,"vw":32.041237},{"c":32.0104,"h":32.0619,"l":31.975,"n":1763,"o":31.99,"t":"2026-10-16T16:20:00Z","v":132932,"vw":32.018681},{"c":31.96,"h":32.01,"l":31.96,"n":1605,"o":32.01,"t":"2026-10-16T16:25:00Z","v":125064,"vw":31.977251},{"c":31.94,"h":31.985,"l":31.89,"n":2258,"o":31.95,"t":"2026-10-16T16:30:00Z","v":166527,"vw":31.941144},{"c":32.005,"h":32.05,"l":31.9,"n":1771,"o":31.95,"t":"2026-10-16T16:35:00Z","v":134785,"vw":31.982145},{"c":31.98,"h":32.01,"l":31.91,"n":1660,"o":32,"t":"2026-10-16T16:40:00Z","v":117681,"vw":31.953017},{"c":31.905,"h":32.02,"l":31.88,"n":1928,"o":31.99,"t":"2026-10-16T16:45:00Z","v":129473,"vw":31.944038},{"c":31.8825,"h":31.92,"l":31.862,"n":1634,"o":31.9,"t":"2026-10-16T16:50:00Z","v":78843,"vw":31.895771},{"c":31.92,"h":31.93,"l":31.83,"n":1873,"o":31.88,"t":"2026-10-16T16:55:00Z","v":109282,"vw":31.87515},{"c":31.69,"h":31.93,"l":31.68,"n":3308,"o":31.92,"t":"2026-10-16T17:00:00Z","v":241481,"vw":31.772152},{"c":31.67,"h":31.7,"l":31.6128,"n":2074,"o":31.695,"t":"2026-10-16T17:05:00Z","v":149312,"vw":31.650001},{"c":31.625,"h":31.69,"l":31.605,"n":1818,"o":31.67,"t":"2026-10-16T17:10:00Z","v":120193,"vw":31.640248},{"c":31.5537,"h":31.62,"l":31.47,"n":3412,"o":31.62,"t":"2026-10-16T17:15:00Z","v":238607,"vw":31.527239},{"c":31.57,"h":31.64,"l":31.515,"n":2136,"o":31.55,"t":"2026-10-16T17:20:00Z","v":218060,"vw":31.574484},{"c":31.675,"h":31.74,"l":31.53,"n":2571,"o":31.55,"t":"2026-10-16T17:25:00Z","v":303511,"vw":31.636566},{"c":31.7599,"h":31.78,"l":31.67,"n":2034,"o":31.67,"t":"2026-10-16T17:30:00Z","v":174099,"vw":31.731748},{"c":31.67,"h":31.89,"l":31.6,"n":2661,"o":31.76,"t":"2026-10-16T17:35:00Z","v":290639,"vw":31.738513},{"c":31.7859,"h":31.8695,"l":31.672,"n":1842,"o":31.685,"t":"2026-10-16T17:40:00Z","v":184239,"vw":31.7801},{"c":31.69,"h":31.829,"l":31.655,"n":1768,"o":31.7768,"t":"2026-10-16T17:45:00Z","v":135210,"vw":31.718004},{"c":31.6198,"h":31.7,"l":31.5772,"n":1995,"o":31.682,"t":"2026-10-16T17:50:00Z","v":118100,"vw":31.624869},{"c":31.51,"h":31.62,"l":31.491,"n":2350,"o":31.61,"t":"2026-10-16T17:55:00Z","v":233824,"vw":31.536777},{"c":31.44,"h":31.53,"l":31.4184,"n":2482,"o":31.51,"t":"2026-10-16T18:00:00Z","v":207199,"vw":31.460916},{"c":31.51,"h":31.55,"l":31.4,"n":1973,"o":31.44,"t":"2026-10-16T18:05:00Z","v":178662,"vw":31.464718},{"c":31.59,"h":31.64,"l":31.46,"n":1701,"o":31.5,"t":"2026-10-16T18:10:00Z","v":136669,"vw":31.548268},{"c":31.515,"h":31.63,"l":31.49,"n":1519,"o":31.5899,"t":"2026-10-16T18:15:00Z","v":118882,"vw":31.573344},{"c":31.475,"h":31.505,"l":31.44,"n":1622,"o":31.505,"t":"2026-10-16T18:20:00Z","v":140567,"vw":31.472045},{"c":31.48,"h":31.51,"l":31.41,"n":1883,"o":31.475,"t":"2026-10-16T18:25:00Z","v":200578,"vw":31.458456},{"c":31.53,"h":31.5568,"l":31.4401,"n":1650,"o":31.49,"t":"2026-10-16T18:30:00Z","v":129691,"vw":31.498955},{"c":31.42,"h":31.53,"l":31.37,"n":2670,"o":31.5218,"t":"2026-10-16T18:35:00Z","v":258303,"vw":31.42879},{"c":31.4399,"h":31.455,"l":31.33,"n":2473,"o":31.43,"t":"2026-10-16T18:40:00Z","v":298268,"vw":31.385365},{"c":31.4001,"h":31.4398,"l":31.332,"n":1803,"o":31.435,"t":"2026-10-16T18:45:00Z","v":193487,"vw":31.380164},{"c":31.27,"h":31.43,"l":31.2587,"n":3417,"o":31.4018,"t":"2026-10-16T18:50:00Z","v":318264,"vw":31.329725},{"c":31.41,"h":31.41,"l":31.235,"n":2110,"o":31.27,"t":"2026-10-16T18:55:00Z","v":178791,"vw":31.30223},{"c":31.285,"h":31.4,"l":31.26,"n":2178,"o":31.4,"t":"2026-10-16T19:00:00Z","v":193162,"vw":31.31108},{"c":31.24,"h":31.32,"l":31.15,"n":2952,"o":31.285,"t":"2026-10-16T19:05:00Z","v":243643,"vw":31.22436},{"c":31.54,"h":31.54,"l":31.23,"n":2588,"o":31.24,"t":"2026-10-16T19:10:00Z","v":241536,"vw":31.409562},{"c":31.43,"h":31.58,"l":31.33,"n":2794,"o":31.5499,"t":"2026-10-16T19:15:00Z","v":255169,"vw":31.454297},{"c":31.57,"h":31.59,"l":31.41,"n":2517,"o":31.42,"t":"2026-10-16T19:20:00Z","v":219453,"vw":31.523649},{"c":31.5721,"h":31.62,"l":31.51,"n":2025,"o":31.565,"t":"2026-10-16T19:25:00Z","v":203426,"vw":31.549325},{"c":31.31,"h":31.59,"l":31.3,"n":3160,"o":31.575,"t":"2026-10-16T19:30:00Z","v":300730,"vw":31.410397},{"c":31.255,"h":31.3601,"l":31.2301,"n":2903,"o":31.31,"t":"2026-10-16T19:35:00Z","v":271711,"vw":31.28983},{"c":31.22,"h":31.32,"l":31.18,"n":2977,"o":31.27,"t":"2026-10-16T19:40:00Z","v":295041,"vw":31.248393},{"c":31.169,"h":31.24,"l":31.105,"n":4073,"o":31.23,"t":"2026-10-16T19:45:00Z","v":376635,"vw":31.168807},{"c":31.22,"h":31.285,"l":31.17,"n":5201,"o":31.17,"t":"2026-10-16T19:50:00Z","v":561922,"vw":31.227693},{"c":31.2716,"h":31.31,"l":31.18,"n":10506,"o":31.21,"t":"2026-10-16T19:55:00Z","v":1242678,"vw":31.243668},{"c":31.37,"h":31.3954,"l":31.25,"n":500,"o":31.28,"t":"2026-10-16T20:00:00Z","v":4127226,"vw":31.280374},{"c":31.45,"h":31.48,"l":31.37,"n":385,"o":31.39,"t":"2026-10-16T20:05:00Z","v":25004,"vw":31.437169},{"c":31.55,"h":31.55,"l":31.45,"n":483,"o":31.45,"t":"2026-10-16T20:10:00Z","v":332624,"vw":31.492224},{"c":31.4884,"h":31.55,"l":31.45,"n":347,"o":31.55,"t":"2026-10-16T20:15:00Z","v":21531,"vw":31.49281},{"c":31.53,"h":31.53,"l":31.4619,"n":232,"o":31.4619,"t":"2026-10-16T20:20:00Z","v":12670,"vw":31.499613},{"c":31.59,"h":31.59,"l":31.49,"n":388,"o":31.52,"t":"2026-10-16T20:25:00Z","v":112657,"vw":31.507998},{"c":31.6083,"h":31.62,"l":31.54,"n":420,"o":31.5477,"t":"2026-10-16T20:30:00Z","v":27440,"vw":31.585477},{"c":31.55,"h":31.6109,"l":31.53,"n":240,"o":31.6109,"t":"2026-10-16T20:35:00Z","v":7373,"vw":31.546484},{"c":31.62,"h":31.62,"l":31.28,"n":214,"o":31.5415,"t":"2026-10-16T20:40:00Z","v":14150,"vw":31.570987},{"c":31.63,"h":31.6719,"l":31.62,"n":231,"o":31.658,"t":"2026-10-16T20:45:00Z","v":8904,"vw":31.650829},{"c":31.65,"h":31.6728,"l":31.6377,"n":189,"o":31.6377,"t":"2026-10-16T20:50:00Z","v":10895,"vw":31.655639},{"c":31.68,"h":31.7,"l":31.64,"n":320,"o":31.6409,"t":"2026-10-16T20:55:00Z","v":12661,"vw":31.662242},{"c":31.59,"h":31.7,"l":31.5736,"n":480,"o":31.68,"t":"2026-10-16T21:00:00Z","v":31230,"vw":31.642397},{"c":31.53,"h":31.63,"l":31.53,"n":363,"o":31.63,"t":"2026-10-16T21:05:00Z","v":9250,"vw":31.581419},{"c":31.57,"h":31.5723,"l":31.52,"n":221,"o":31.54,"t":"2026-10-16T21:10:00Z","v":6027,"vw":31.547319},{"c":31.5798,"h":31.58,"l":31.55,"n":203,"o":31.55,"t":"2026-10-16T21:15:00Z","v":8066,"vw":31.568286},{"c":31.5481,"h":31.58,"l":31.5454,"n":268,"o":31.5785,"t":"2026-10-16T21:20:00Z","v":8615,"vw":31.575876},{"c":31.6,"h":31.649,"l":31.54,"n":215,"o":31.54,"t":"2026-10-16T21:25:00Z","v":9967,"vw":31.602514},{"c":31.62,"h":31.62,"l":31.5951,"n":182,"o":31.61,"t":"2026-10-16T21:30:00Z","v":4444,"vw":31.60991},{"c":31.61,"h":31.6462,"l":31.6043,"n":162,"o":31.6457,"t":"2026-10-16T21:35:00Z","v":5668,"vw":31.616923},{"c":31.57,"h":31.6,"l":31.57,"n":271,"o":31.6,"t":"2026-10-16T21:40:00Z","v":4895,"vw":31.579974},{"c":31.55,"h":31.59,"l":31.55,"n":324,"o":31.58,"t":"2026-10-16T21:45:00Z","v":6911,"vw":31.572283},{"c":31.4703,"h":31.53,"l":31.4703,"n":646,"o":31.5,"t":"2026-10-16T21:50:00Z","v":15203,"vw":31.500733},{"c":31.47,"h":31.47,"l":31.41,"n":484,"o":31.47,"t":"2026-10-16T21:55:00Z","v":12868,"vw":31.453569},{"c":31.47,"h":31.48,"l":31.41,"n":174,"o":31.44,"t":"2026-10-16T22:00:00Z","v":6417,"vw":31.450635},{"c":31.48,"h":31.48,"l":31.42,"n":357,"o":31.46,"t":"2026-10-16T22:05:00Z","v":11360,"vw":31.453153},{"c":31.4016,"h":31.4378,"l":31.4,"n":279,"o":31.4146,"t":"2026-10-16T22:10:00Z","v":7405,"vw":31.408155},{"c":31.3312,"h":31.41,"l":31.32,"n":518,"o":31.4,"t":"2026-10-16T22:15:00Z","v":16585,"vw":31.365411},{"c":31.41,"h":31.42,"l":31.32,"n":240,"o":31.354,"t":"2026-10-16T22:20:00Z","v":8827,"vw":31.363825},{"c":31.38,"h":31.4,"l":31.33,"n":237,"o":31.37,"t":"2026-10-16T22:25:00Z","v":15196,"vw":31.352982},{"c":31.33,"h":31.3692,"l":31.3,"n":402,"o":31.35,"t":"2026-10-16T22:30:00Z","v":18390,"vw":31.310442},{"c":31.2945,"h":31.32,"l":31.28,"n":331,"o":31.3,"t":"2026-10-16T22:35:00Z","v":8210,"vw":31.296566},{"c":31.3046,"h":31.3282,"l":31.29,"n":217,"o":31.2977,"t":"2026-10-16T22:40:00Z","v":12442,"vw":31.300479},{"c":31.3106,"h":31.3296,"l":31.3,"n":238,"o":31.32,"t":"2026-10-16T22:45:00Z","v":5137,"vw":31.31531},{"c":31.2895,"h":31.32,"l":31.28,"n":291,"o":31.3097,"t":"2026-10-16T22:50:00Z","v":7454,"vw":31.296631},{"c":31.26,"h":31.3,"l":31.25,"n":707,"o":31.28,"t":"2026-10-16T22:55:00Z","v":16288,"vw":31.271851},{"c":31.34,"h":31.3649,"l":31.2901,"n":106,"o":31.34,"t":"2026-10-16T23:00:00Z","v":3835,"vw":31.315189},{"c":31.3279,"h":31.45,"l":31.3034,"n":137,"o":31.4283,"t":"2026-10-16T23:05:00Z","v":6474,"vw":31.342146},{"c":31.3556,"h":31.3958,"l":31.3,"n":110,"o":31.32,"t":"2026-10-16T23:10:00Z","v":3229,"vw":31.323865},{"c":31.35,"h":31.37,"l":31.31,"n":148,"o":31.37,"t":"2026-10-16T23:15:00Z","v":4463,"vw":31.323757},{"c":31.3323,"h":31.34,"l":31.29,"n":213,"o":31.3023,"t":"2026-10-16T23:20:00Z","v":8667,"vw":31.308629},{"c":31.33,"h":31.33,"l":31.2908,"n":72,"o":31.2908,"t":"2026-10-16T23:25:00Z","v":5051,"vw":31.301032},{"c":31.32,"h":31.36,"l":31.31,"n":175,"o":31.33,"t":"2026-10-16T23:30:00Z","v":9337,"vw":31.32221},{"c":31.32,"h":31.48,"l":31.31,"n":243,"o":31.34,"t":"2026-10-16T23:35:00Z","v":10249,"vw":31.341381},{"c":31.3595,"h":31.48,"l":31.31,"n":102,"o":31.36,"t":"2026-10-16T23:40:00Z","v":6721,"vw":31.354823},{"c":31.4376,"h":31.45,"l":31.32,"n":117,"o":31.36,"t":"2026-10-16T23:45:00Z","v":6238,"vw":31.367637},{"c":31.45,"h":31.5,"l":31.3776,"n":66,"o":31.4,"t":"2026-10-16T23:50:00Z","v":7804,"vw":31.444336},{"c":31.49,"h":31.5,"l":31.43,"n":85,"o":31.43,"t":"2026-10-16T23:55:00Z","v":7906,"vw":31.483728},{"c":32.24,"h":32.6,"l":32.2,"n":4706,"o":32.21,"t":"2026-10-19T08:00:00Z","v":229136,"vw":32.450244},{"c":32.21,"h":32.52,"l":32.21,"n":497,"o":32.39,"t":"2026-10-19T08:05:00Z","v":21624,"vw":32.279551},{"c":32.22,"h":32.26,"l":32.22,"n":231,"o":32.23,"t":"2026-10-19T08:10:00Z","v":13339,"vw":32.245105},{"c":32.28,"h":32.3,"l":32.2,"n":305,"o":32.23,"t":"2026-10-19T08:15:00Z","v":13578,"vw":32.220201},{"c":32.28,"h":32.28,"l":32.23,"n":194,"o":32.24,"t":"2026-10-19T08:20:00Z","v":6615,"vw":32.251756},{"c":32.291,"h":32.3,"l":32.25,"n":179,"o":32.3,"t":"2026-10-19T08:25:00Z","v":8344,"vw":32.290604},{"c":32.33,"h":32.35,"l":32.3,"n":148,"o":32.32,"t":"2026-10-19T08:30:00Z","v":6311,"vw":32.33199},{"c":32.33,"h":32.35,"l":32.3,"n":168,"o":32.33,"t":"2026-10-19T08:35:00Z","v":6034,"vw":32.320623},{"c":32.3,"h":32.33,"l":32.271,"n":169,"o":32.32,"t":"2026-10-19T08:40:00Z","v":4980,"vw":32.314424},{"c":32.19,"h":32.305,"l":32.19,"n":373,"o":32.305,"t":"2026-10-19T08:45:00Z","v":14737,"vw":32.236385},{"c":32.17,"h":32.29,"l":32.15,"n":651,"o":32.18,"t":"2026-10-19T08:50:00Z","v":37455,"vw":32.198335},{"c":32.13,"h":32.2,"l":32.12,"n":403,"o":32.2,"t":"2026-10-19T08:55:00Z","v":18901,"vw":32.145344},{"c":32.17,"h":32.17,"l":32.13,"n":136,"o":32.13,"t":"2026-10-19T09:00:00Z","v":5812,"vw":32.153404},{"c":32.14,"h":32.18,"l":32.14,"n":194,"o":32.18,"t":"2026-10-19T09:05:00Z","v":8150,"vw":32.160138},{"c":32.15,"h":32.1529,"l":32.131,"n":75,"o":32.14,"t":"2026-10-19T09:10:00Z","v":1568,"vw":32.141986},{"c":32.2,"h":32.2,"l":32.18,"n":109,"o":32.18,"t":"2026-10-19T09:15:00Z","v":4119,"vw":32.181888},{"c":32.28,"h":32.28,"l":32.2,"n":132,"o":32.22,"t":"2026-10-19T09:20:00Z","v":4034,"vw":32.222485},{"c":32.25,"h":32.25,"l":32.23,"n":88,"o":32.24,"t":"2026-10-19T09:25:00Z","v":2547,"vw":32.239883},{"c":32.259,"h":32.28,"l":32.24,"n":89,"o":32.264,"t":"2026-10-19T09:30:00Z","v":15137,"vw":32.255963},{"c":32.24,"h":32.28,"l":32.23,"n":166,"o":32.2593,"t":"2026-10-19T09:35:00Z","v":11561,"vw":32.258236},{"c":32.27,"h":32.28,"l":32.24,"n":128,"o":32.25,"t":"2026-10-19T09:40:00Z","v":10283,"vw":32.269119},{"c":32.29,"h":32.29,"l":32.26,"n":69,"o":32.27,"t":"2026-10-19T09:45:00Z","v":8768,"vw":32.274224},{"c":32.28,"h":32.3,"l":32.2784,"n":167,"o":32.3,"t":"2026-10-19T09:50:00Z","v":7868,"vw":32.292524},{"c":32.2795,"h":32.29,"l":32.27,"n":97,"o":32.28,"t":"2026-10-19T09:55:00Z","v":4005,"vw":32.279113},{"c":32.3,"h":32.321,"l":32.27,"n":128,"o":32.28,"t":"2026-10-19T10:00:00Z","v":6383,"vw":32.298912},{"c":32.3284,"h":32.33,"l":32.26,"n":165,"o":32.3,"t":"2026-10-19T10:05:00Z","v":5120,"vw":32.299111},{"c":32.25,"h":32.37,"l":32.25,"n":478,"o":32.33,"t":"2026-10-19T10:10:00Z","v":15699,"vw":32.294695},{"c":32.23,"h":32.25,"l":32.2,"n":418,"o":32.25,"t":"2026-10-19T10:15:00Z","v":18288,"vw":32.226111},{"c":32.258,"h":32.258,"l":32.2027,"n":132,"o":32.2027,"t":"2026-10-19T10:20:00Z","v":4571,"vw":32.230876},{"c":32.25,"h":32.27,"l":32.24,"n":85,"o":32.25,"t":"2026-10-19T10:25:00Z","v":2338,"vw":32.253028},{"c":32.25,"h":32.26,"l":32.21,"n":192,"o":32.23,"t":"2026-10-19T10:30:00Z","v":19887,"vw":32.248423},{"c":32.45,"h":32.5238,"l":32.2,"n":506,"o":32.221,"t":"2026-10-19T10:35:00Z","v":17000,"vw":32.32478},{"c":32.4,"h":32.44,"l":32.34,"n":104,"o":32.4,"t":"2026-10-19T10:40:00Z","v":5195,"vw":32.388341},{"c":32.585,"h":32.62,"l":32.4,"n":562,"o":32.4,"t":"2026-10-19T10:45:00Z","v":38598,"vw":32.523662},{"c":32.7,"h":32.72,"l":32.55,"n":472,"o":32.6,"t":"2026-10-19T10:50:00Z","v":36189,"vw":32.643943},{"c":32.66,"h":32.72,"l":32.6,"n":517,"o":32.72,"t":"2026-10-19T10:55:00Z","v":37603,"vw":32.66965},{"c":32.52,"h":32.67,"l":32.5193,"n":524,"o":32.65,"t":"2026-10-19T11:00:00Z","v":41640,"vw":32.573032},{"c":32.3795,"h":32.52,"l":32.37,"n":522,"o":32.52,"t":"2026-10-19T11:05:00Z","v":28037,"vw":32.41991},{"c":32.32,"h":32.41,"l":32.3021,"n":435,"o":32.4,"t":"2026-10-19T11:10:00Z","v":12548,"vw":32.359435},{"c":32.36,"h":32.37,"l":32.33,"n":279,"o":32.35,"t":"2026-10-19T11:15:00Z","v":19268,"vw":32.353093},{"c":32.37,"h":32.4038,"l":32.33,"n":222,"o":32.34,"t":"2026-10-19T11:20:00Z","v":10925,"vw":32.358762},{"c":32.3688,"h":32.43,"l":32.35,"n":193,"o":32.4187,"t":"2026-10-19T11:25:00Z","v":6678,"vw":32.390942},{"c":32.27,"h":32.34,"l":32.27,"n":489,"o":32.33,"t":"2026-10-19T11:30:00Z","v":18944,"vw":32.302573},{"c":32.34,"h":32.35,"l":32.2701,"n":155,"o":32.2746,"t":"2026-10-19T11:35:00Z","v":8399,"vw":32.290646},{"c":32.3923,"h":32.3923,"l":32.32,"n":206,"o":32.34,"t":"2026-10-19T11:40:00Z","v":12603,"vw":32.366024},{"c":32.45,"h":32.49,"l":32.38,"n":270,"o":32.3929,"t":"2026-10-19T11:45:00Z","v":16938,"vw":32.433367},{"c":32.43,"h":32.5,"l":32.4,"n":283,"o":32.48,"t":"2026-10-19T11:50:00Z","v":20040,"vw":32.458122},{"c":32.43,"h":32.45,"l":32.38,"n":285,"o":32.45,"t":"2026-10-19T11:55:00Z","v":9276,"vw":32.402172},{"c":32.46,"h":32.48,"l":32.39,"n":240,"o":32.41,"t":"2026-10-19T12:00:00Z","v":13447,"vw":32.443827},{"c":32.5206,"h":32.55,"l":32.47,"n":303,"o":32.475,"t":"2026-10-19T12:05:00Z","v":22937,"vw":32.52698},{"c":32.5002,"h":32.54,"l":32.49,"n":344,"o":32.54,"t":"2026-10-19T12:10:00Z","v":12106,"vw":32.506424},{"c":32.5,"h":32.5465,"l":32.495,"n":323,"o":32.51,"t":"2026-10-19T12:15:00Z","v":17564,"vw":32.520923},{"c":32.46,"h":32.5339,"l":32.46,"n":359,"o":32.49,"t":"2026-10-19T12:20:00Z","v":11482,"vw":32.498352},{"c":32.484,"h":32.5,"l":32.4,"n":323,"o":32.47,"t":"2026-10-19T12:25:00Z","v":14163,"vw":32.452043},{"c":32.5329,"h":32.58,"l":32.5,"n":400,"o":32.5,"t":"2026-10-19T12:30:00Z","v":20876,"vw":32.543106},{"c":32.48,"h":32.56,"l":32.48,"n":469,"o":32.54,"t":"2026-10-19T12:35:00Z","v":24283,"vw":32.520863},{"c":32.47,"h":32.5,"l":32.45,"n":348,"o":32.47,"t":"2026-10-19T12:40:00Z","v":12990,"vw":32.477408},{"c":32.46,"h":32.48,"l":32.44,"n":210,"o":32.45,"t":"2026-10-19T12:45:00Z","v":16733,"vw":32.464871},{"c":32.51,"h":32.52,"l":32.46,"n":257,"o":32.47,"t":"2026-10-19T12:50:00Z","v":10067,"vw":32.497093},{"c":32.42,"h":32.505,"l":32.41,"n":488,"o":32.5,"t":"2026-10-19T12:55:00Z","v":28452,"vw":32.45384},{"c":32.5,"h":32.52,"l":32.41,"n":506,"o":32.43,"t":"2026-10-19T13:00:00Z","v":29945,"vw":32.464431},{"c":32.45,"h":32.51,"l":32.44,"n":326,"o":32.5,"t":"2026-10-19T13:05:00Z","v":20359,"vw":32.475262},{"c":32.4764,"h":32.52,"l":32.44,"n":569,"o":32.46,"t":"2026-10-19T13:10:00Z","v":37530,"vw":32.473608},{"c":32.46,"h":32.477,"l":32.42,"n":441,"o":32.477,"t":"2026-10-19T13:15:00Z","v":17920,"vw":32.448078},{"c":32.4444,"h":32.4704,"l":32.42,"n":460,"o":32.46,"t":"2026-10-19T13:20:00Z","v":21889,"vw":32.449659},{"c":32.31,"h":32.55,"l":32.2803,"n":1378,"o":32.42,"t":"2026-10-19T13:25:00Z","v":86617,"vw":32.398082},{"c":31.4008,"h":32.44,"l":31.28,"n":19428,"o":32.35,"t":"2026-10-19T13:30:00Z","v":1594555,"vw":31.774016},{"c":30.8936,"h":31.43,"l":30.745,"n":12435,"o":31.4156,"t":"2026-10-19T13:35:00Z","v":1150267,"vw":31.031147},{"c":31.165,"h":31.42,"l":30.73,"n":6855,"o":30.905,"t":"2026-10-19T13:40:00Z","v":813374,"vw":31.095591},{"c":31.2,"h":31.34,"l":31.115,"n":5692,"o":31.165,"t":"2026-10-19T13:45:00Z","v":454094,"vw":31.223778},{"c":30.7726,"h":31.2615,"l":30.76,"n":6702,"o":31.21,"t":"2026-10-19T13:50:00Z","v":504949,"vw":30.950618},{"c":30.76,"h":30.8629,"l":30.66,"n":6309,"o":30.76,"t":"2026-10-19T13:55:00Z","v":585748,"vw":30.745128},{"c":30.35,"h":30.77,"l":30.305,"n":10604,"o":30.77,"t":"2026-10-19T14:00:00Z","v":861417,"vw":30.508626},{"c":30.42,"h":30.4775,"l":30.29,"n":5629,"o":30.33,"t":"2026-10-19T14:05:00Z","v":527558,"vw":30.404068},{"c":30.6858,"h":30.6975,"l":30.4,"n":5872,"o":30.41,"t":"2026-10-19T14:10:00Z","v":448149,"vw":30.525052},{"c":30.815,"h":30.91,"l":30.68,"n":6568,"o":30.68,"t":"2026-10-19T14:15:00Z","v":588266,"vw":30.773457},{"c":30.87,"h":30.89,"l":30.775,"n":5130,"o":30.81,"t":"2026-10-19T14:20:00Z","v":363004,"vw":30.823798},{"c":30.7986,"h":30.865,"l":30.7405,"n":5306,"o":30.865,"t":"2026-10-19T14:25:00Z","v":396286,"vw":30.812203},{"c":30.765,"h":30.85,"l":30.6628,"n":5690,"o":30.815,"t":"2026-10-19T14:30:00Z","v":441577,"vw":30.757585},{"c":30.8,"h":30.86,"l":30.72,"n":4746,"o":30.77,"t":"2026-10-19T14:35:00Z","v":280138,"vw":30.790838},{"c":31,"h":31.0099,"l":30.795,"n":4416,"o":30.815,"t":"2026-10-19T14:40:00Z","v":310685,"vw":30.911774},{"c":31.025,"h":31.2273,"l":30.99,"n":6041,"o":31.01,"t":"2026-10-19T14:45:00Z","v":604472,"vw":31.110085},{"c":30.95,"h":31.07,"l":30.92,"n":4457,"o":31.02,"t":"2026-10-19T14:50:00Z","v":255046,"vw":30.987158},{"c":30.865,"h":31.008,"l":30.85,"n":4348,"o":30.95,"t":"2026-10-19T14:55:00Z","v":236761,"vw":30.912011},{"c":30.921,"h":30.95,"l":30.815,"n":4367,"o":30.85,"t":"2026-10-19T15:00:00Z","v":229221,"vw":30.879541},{"c":31.02,"h":31.069,"l":30.905,"n":3950,"o":30.92,"t":"2026-10-19T15:05:00Z","v":230763,"vw":30.977721},{"c":30.955,"h":31.03,"l":30.94,"n":3685,"o":31.03,"t":"2026-10-19T15:10:00Z","v":156537,"vw":30.98765},{"c":30.9204,"h":31.015,"l":30.91,"n":3657,"o":30.96,"t":"2026-10-19T15:15:00Z","v":188869,"vw":30.956475},{"c":30.985,"h":30.985,"l":30.87,"n":3812,"o":30.92,"t":"2026-10-19T15:20:00Z","v":195682,"vw":30.909259},{"c":30.9999,"h":31.035,"l":30.924,"n":3904,"o":30.985,"t":"2026-10-19T15:25:00Z","v":201451,"vw":30.983216},{"c":30.9829,"h":31,"l":30.905,"n":3435,"o":30.99,"t":"2026-10-19T15:30:00Z","v":148577,"vw":30.943185},{"c":30.965,"h":31.045,"l":30.945,"n":3747,"o":30.985,"t":"2026-10-19T15:35:00Z","v":185529,"vw":30.998749},{"c":31.005,"h":31.03,"l":30.935,"n":3679,"o":30.965,"t":"2026-10-19T15:40:00Z","v":264126,"vw":30.999577},{"c":31.105,"h":31.125,"l":30.95,"n":3825,"o":31.005,"t":"2026-10-19T15:45:00Z","v":253286,"vw":31.063967},{"c":31.11,"h":31.17,"l":31.07,"n":3274,"o":31.105,"t":"2026-10-19T15:50:00Z","v":184902,"vw":31.128845},{"c":31.2197,"h":31.28,"l":31.105,"n":4053,"o":31.115,"t":"2026-10-19T15:55:00Z","v":255092,"vw":31.214365},{"c":31.14,"h":31.225,"l":31.05,"n":3750,"o":31.215,"t":"2026-10-19T16:00:00Z","v":195129,"vw":31.128029},{"c":31.115,"h":31.155,"l":31.0626,"n":2983,"o":31.14,"t":"2026-10-19T16:05:00Z","v":106304,"vw":31.109562},{"c":31.1284,"h":31.15,"l":31.105,"n":3174,"o":31.11,"t":"2026-10-19T16:10:00Z","v":126335,"vw":31.129072},{"c":31.145,"h":31.2694,"l":31.12,"n":3365,"o":31.125,"t":"2026-10-19T16:15:00Z","v":178992,"vw":31.187743},{"c":31.065,"h":31.15,"l":31.05,"n":1646,"o":31.14,"t":"2026-10-19T16:20:00Z","v":97094,"vw":31.086263},{"c":31.16,"h":31.19,"l":31.06,"n":1634,"o":31.06,"t":"2026-10-19T16:25:00Z","v":127773,"vw":31.124133},{"c":31.115,"h":31.1695,"l":31.06,"n":1795,"o":31.16,"t":"2026-10-19T16:30:00Z","v":177407,"vw":31.109205},{"c":31.13,"h":31.17,"l":31.09,"n":1470,"o":31.115,"t":"2026-10-19T16:35:00Z","v":108726,"vw":31.132259},{"c":31.2,"h":31.22,"l":31.11,"n":1511,"o":31.13,"t":"2026-10-19T16:40:00Z","v":107132,"vw":31.175464},{"c":31.0705,"h":31.215,"l":31.055,"n":2221,"o":31.205,"t":"2026-10-19T16:45:00Z","v":268237,"vw":31.128905},{"c":30.995,"h":31.08,"l":30.98,"n":2528,"o":31.075,"t":"2026-10-19T16:50:00Z","v":255573,"vw":31.028503},{"c":30.935,"h":31.045,"l":30.935,"n":1640,"o":30.99,"t":"2026-10-19T16:55:00Z","v":94256,"vw":30.998371},{"c":30.995,"h":31,"l":30.9,"n":1675,"o":30.93,"t":"2026-10-19T17:00:00Z","v":116503,"vw":30.929736},{"c":30.935,"h":31.02,"l":30.93,"n":1294,"o":30.99,"t":"2026-10-19T17:05:00Z","v":166307,"vw":30.99374},{"c":30.96,"h":30.99,"l":30.86,"n":1454,"o":30.93,"t":"2026-10-19T17:10:00Z","v":110900,"vw":30.942911},{"c":30.97,"h":31.02,"l":30.94,"n":1120,"o":30.96,"t":"2026-10-19T17:15:00Z","v":79489,"vw":30.977109},{"c":30.925,"h":30.97,"l":30.89,"n":1249,"o":30.965,"t":"2026-10-19T17:20:00Z","v":82083,"vw":30.929103},{"c":30.925,"h":30.965,"l":30.89,"n":1484,"o":30.93,"t":"2026-10-19T17:25:00Z","v":99910,"vw":30.933353},{"c":30.885,"h":30.925,"l":30.85,"n":1708,"o":30.91,"t":"2026-10-19T17:30:00Z","v":133232,"vw":30.884523},{"c":30.8897,"h":30.89,"l":30.855,"n":984,"o":30.885,"t":"2026-10-19T17:35:00Z","v":72136,"vw":30.872448},{"c":30.845,"h":30.98,"l":30.845,"n":2086,"o":30.88,"t":"2026-10-19T17:40:00Z","v":144549,"vw":30.888576},{"c":30.785,"h":30.845,"l":30.755,"n":2261,"o":30.845,"t":"2026-10-19T17:45:00Z","v":180261,"vw":30.793603},{"c":30.74,"h":30.79,"l":30.735,"n":1942,"o":30.78,"t":"2026-10-19T17:50:00Z","v":122690,"vw":30.768411},{"c":30.8239,"h":30.84,"l":30.71,"n":1307,"o":30.74,"t":"2026-10-19T17:55:00Z","v":116424,"vw":30.779076},{"c":30.8101,"h":30.9817,"l":30.76,"n":2526,"o":30.83,"t":"2026-10-19T18:00:00Z","v":247001,"vw":30.873776},{"c":30.8,"h":30.85,"l":30.75,"n":1380,"o":30.815,"t":"2026-10-19T18:05:00Z","v":121711,"vw":30.79749},{"c":30.805,"h":30.835,"l":30.751,"n":1166,"o":30.8,"t":"2026-10-19T18:10:00Z","v":88296,"vw":30.797258},{"c":30.7801,"h":30.8299,"l":30.78,"n":1005,"o":30.805,"t":"2026-10-19T18:15:00Z","v":73315,"vw":30.804829},{"c":30.75,"h":30.8,"l":30.73,"n":1587,"o":30.7801,"t":"2026-10-19T18:20:00Z","v":142976,"vw":30.7613},{"c":30.7151,"h":30.75,"l":30.66,"n":2134,"o":30.75,"t":"2026-10-19T18:25:00Z","v":150261,"vw":30.694472},{"c":30.665,"h":30.76,"l":30.66,"n":1527,"o":30.715,"t":"2026-10-19T18:30:00Z","v":102304,"vw":30.705961},{"c":30.74,"h":30.75,"l":30.65,"n":1575,"o":30.661,"t":"2026-10-19T18:35:00Z","v":109253,"vw":30.69644},{"c":30.965,"h":30.97,"l":30.74,"n":1633,"o":30.74,"t":"2026-10-19T18:40:00Z","v":189726,"vw":30.866705},{"c":30.995,"h":31.047,"l":30.9326,"n":1456,"o":30.965,"t":"2026-10-19T18:45:00Z","v":128184,"vw":30.995333},{"c":30.9651,"h":31.0122,"l":30.935,"n":1185,"o":30.99,"t":"2026-10-19T18:50:00Z","v":85445,"vw":30.969305},{"c":30.93,"h":31.03,"l":30.92,"n":1296,"o":30.96,"t":"2026-10-19T18:55:00Z","v":117605,"vw":30.986944},{"c":30.925,"h":30.94,"l":30.88,"n":1629,"o":30.925,"t":"2026-10-19T19:00:00Z","v":117224,"vw":30.906086},{"c":30.825,"h":30.96,"l":30.8,"n":1492,"o":30.92,"t":"2026-10-19T19:05:00Z","v":107061,"vw":30.888542},{"c":30.8297,"h":30.8497,"l":30.8,"n":1269,"o":30.82,"t":"2026-10-19T19:10:00Z","v":93798,"vw":30.822053},{"c":30.963,"h":30.98,"l":30.825,"n":1891,"o":30.8299,"t":"2026-10-19T19:15:00Z","v":154017,"vw":30.891927},{"c":31.19,"h":31.19,"l":30.97,"n":2399,"o":30.97,"t":"2026-10-19T19:20:00Z","v":282923,"vw":31.079324},{"c":30.98,"h":31.205,"l":30.961,"n":1637,"o":31.2,"t":"2026-10-19T19:25:00Z","v":148477,"vw":31.029631},{"c":31.005,"h":31.08,"l":30.93,"n":2019,"o":30.98,"t":"2026-10-19T19:30:00Z","v":187609,"vw":31.008854},{"c":31.08,"h":31.115,"l":31.005,"n":1730,"o":31.005,"t":"2026-10-19T19:35:00Z","v":135823,"vw":31.068096},{"c":31.095,"h":31.16,"l":31.07,"n":2119,"o":31.08,"t":"2026-10-19T19:40:00Z","v":191265,"vw":31.111353},{"c":31.035,"h":31.11,"l":31,"n":2633,"o":31.1,"t":"2026-10-19T19:45:00Z","v":248644,"vw":31.044044},{"c":30.87,"h":31.03,"l":30.865,"n":3807,"o":31.03,"t":"2026-10-19T19:50:00Z","v":310820,"vw":30.934457},{"c":30.77,"h":30.86,"l":30.745,"n":10613,"o":30.86,"t":"2026-10-19T19:55:00Z","v":1041681,"vw":30.788169},{"c":30.8,"h":30.89,"l":30.775,"n":331,"o":30.78,"t":"2026-10-19T20:00:00Z","v":2603275,"vw":30.780589},{"c":30.83,"h":30.83,"l":30.8,"n":172,"o":30.81,"t":"2026-10-19T20:05:00Z","v":15714,"vw":30.824008},{"c":30.8215,"h":30.83,"l":30.8,"n":139,"o":30.825,"t":"2026-10-19T20:10:00Z","v":3421,"vw":30.822502},{"c":30.8691,"h":30.8691,"l":30.83,"n":105,"o":30.83,"t":"2026-10-19T20:15:00Z","v":6329,"vw":30.856474},{"c":30.83,"h":30.87,"l":30.8,"n":173,"o":30.87,"t":"2026-10-19T20:20:00Z","v":6949,"vw":30.828791},{"c":30.8685,"h":30.87,"l":30.83,"n":69,"o":30.85,"t":"2026-10-19T20:25:00Z","v":4520,"vw":30.848167},{"c":30.88,"h":30.88,"l":30.84,"n":176,"o":30.8412,"t":"2026-10-19T20:30:00Z","v":3754,"vw":30.857132},{"c":30.8783,"h":30.88,"l":30.78,"n":145,"o":30.8546,"t":"2026-10-19T20:35:00Z","v":95147,"vw":30.78532},{"c":30.87,"h":30.89,"l":30.87,"n":169,"o":30.878,"t":"2026-10-19T20:40:00Z","v":9738,"vw":30.876106},{"c":30.88,"h":30.9,"l":30.88,"n":136,"o":30.88,"t":"2026-10-19T20:45:00Z","v":6655,"vw":30.88549},{"c":30.9,"h":30.91,"l":30.88,"n":129,"o":30.88,"t":"2026-10-19T20:50:00Z","v":4238,"vw":30.894084},{"c":30.89,"h":30.91,"l":30.8805,"n":140,"o":30.9059,"t":"2026-10-19T20:55:00Z","v":5381,"vw":30.896213},{"c":30.92,"h":30.92,"l":30.89,"n":146,"o":30.9,"t":"2026-10-19T21:00:00Z","v":1028291,"vw":30.903599},{"c":30.92,"h":30.92,"l":30.9,"n":170,"o":30.9042,"t":"2026-10-19T21:05:00Z","v":6588,"vw":30.913577},{"c":30.92,"h":30.98,"l":30.92,"n":170,"o":30.92,"t":"2026-10-19T21:10:00Z","v":6054,"vw":30.939},{"c":30.9475,"h":30.9482,"l":30.9475,"n":48,"o":30.9482,"t":"2026-10-19T21:15:00Z","v":711,"vw":30.94796},{"c":30.91,"h":30.95,"l":30.91,"n":161,"o":30.94,"t":"2026-10-19T21:20:00Z","v":5574,"vw":30.935872},{"c":30.95,"h":30.95,"l":30.9106,"n":172,"o":30.94,"t":"2026-10-19T21:25:00Z","v":7055,"vw":30.942263},{"c":30.95,"h":30.9519,"l":30.91,"n":86,"o":30.91,"t":"2026-10-19T21:30:00Z","v":8083,"vw":30.925904},{"c":30.9779,"h":30.9779,"l":30.9546,"n":79,"o":30.9546,"t":"2026-10-19T21:35:00Z","v":989,"vw":30.95926},{"c":30.97,"h":30.98,"l":30.97,"n":49,"o":30.98,"t":"2026-10-19T21:40:00Z","v":920,"vw":30.975047},{"c":30.98,"h":30.98,"l":30.9696,"n":153,"o":30.97,"t":"2026-10-19T21:45:00Z","v":3693,"vw":30.97302},{"c":30.96,"h":31,"l":30.96,"n":203,"o":30.97,"t":"2026-10-19T21:50:00Z","v":5594,"vw":30.970693},{"c":30.9147,"h":30.9501,"l":30.9131,"n":182,"o":30.9501,"t":"2026-10-19T21:55:00Z","v":17894,"vw":30.945265},{"c":30.98,"h":30.98,"l":30.91,"n":61,"o":30.9291,"t":"2026-10-19T22:00:00Z","v":3611,"vw":30.937437},{"c":30.9812,"h":30.99,"l":30.97,"n":90,"o":30.98,"t":"2026-10-19T22:05:00Z","v":8532,"vw":30.984491},{"c":30.99,"h":30.99,"l":30.98,"n":108,"o":30.9897,"t":"2026-10-19T22:10:00Z","v":5186,"vw":30.984436},{"c":30.988,"h":31,"l":30.9614,"n":144,"o":30.98,"t":"2026-10-19T22:15:00Z","v":4110,"vw":30.983813},{"c":30.9867,"h":31.04,"l":30.9737,"n":107,"o":30.9875,"t":"2026-10-19T22:20:00Z","v":7324,"vw":31.001857},{"c":31.04,"h":31.08,"l":31.03,"n":84,"o":31.04,"t":"2026-10-19T22:25:00Z","v":7474,"vw":31.043672},{"c":31.0891,"h":31.0891,"l":31.0402,"n":76,"o":31.0402,"t":"2026-10-19T22:30:00Z","v":4372,"vw":31.06058},{"c":31.0895,"h":31.09,"l":31.07,"n":96,"o":31.08,"t":"2026-10-19T22:35:00Z","v":3160,"vw":31.08198},{"c":31.02,"h":31.09,"l":31.02,"n":205,"o":31.09,"t":"2026-10-19T22:40:00Z","v":19503,"vw":31.069921},{"c":31.01,"h":31.04,"l":31,"n":42,"o":31.01,"t":"2026-10-19T22:45:00Z","v":3519,"vw":31.018982},{"c":31,"h":31.01,"l":31,"n":53,"o":31.01,"t":"2026-10-19T22:50:00Z","v":2643,"vw":31.004604},{"c":31.0561,"h":31.0692,"l":31.0391,"n":95,"o":31.0391,"t":"2026-10-19T22:55:00Z","v":3155,"vw":31.047667},{"c":31.02,"h":31.07,"l":31.0197,"n":36,"o":31.05,"t":"2026-10-19T23:00:00Z","v":4173,"vw":31.058662},{"c":31.0681,"h":31.0681,"l":31,"n":83,"o":31.05,"t":"2026-10-19T23:05:00Z","v":1835,"vw":31.018678},{"c":31.015,"h":31.0563,"l":31.0046,"n":46,"o":31.04,"t":"2026-10-19T23:10:00Z","v":1908,"vw":31.028477},{"c":31.0209,"h":31.03,"l":31.01,"n":45,"o":31.01,"t":"2026-10-19T23:15:00Z","v":1834,"vw":31.015797},{"c":31.0091,"h":31.018,"l":30.99,"n":111,"o":31.01,"t":"2026-10-19T23:20:00Z","v":2489,"vw":31.006037},{"c":31.03,"h":31.03,"l":30.98,"n":60,"o":30.9906,"t":"2026-10-19T23:25:00Z","v":1717,"vw":31.007692},{"c":31,"h":31.04,"l":31,"n":61,"o":31.03,"t":"2026-10-19T23:30:00Z","v":3474,"vw":31.011374},{"c":31.0002,"h":31.07,"l":31,"n":38,"o":31.039,"t":"2026-10-19T23:35:00Z","v":2137,"vw":31.037819},{"c":31.01,"h":31.01,"l":31,"n":36,"o":31,"t":"2026-10-19T23:40:00Z","v":1101,"vw":31.005192},{"c":30.9992,"h":31,"l":30.9985,"n":25,"o":31,"t":"2026-10-19T23:45:00Z","v":861,"vw":30.999137},{"c":30.96,"h":30.96,"l":30.96,"n":14,"o":30.96,"t":"2026-10-19T23:50:00Z","v":179,"vw":30.96},{"c":30.9155,"h":31,"l":30.9,"n":101,"o":31,"t":"2026-10-19T23:55:00Z","v":8886,"vw":30.962398}],"history":[{"c":13.3,"h":13.795,"l":12.56,"n":160608,"o":12.56,"t":"2024-10-18T04:00:00Z","v":21236764,"vw":13.170169},{"c":14.76,"h":15.23,"l":12.99,"n":200449,"o":13.22,"t":"2024-10-21T04:00:00Z","v":29875008,"vw":14.28847},{"c":15.01,"h":15.29,"l":13.89,"n":166131,"o":14.89,"t":"2024-10-22T04:00:00Z","v":21299214,"vw":14.616137},{"c":14.74,"h":16.13,"l":14.07,"n":208180,"o":14.62,"t":"2024-10-23T04:00:00Z","v":29995850,"vw":15.121955},{"c":15.71,"h":16.14,"l":14.58,"n":154622,"o":15.29,"t":"2024-10-24T04:00:00Z","v":22086507,"vw":15.436758},{"c":16.96,"h":17.05,"l":15.71,"n":184129,"o":15.8,"t":"2024-10-25T04:00:00Z","v":25259611,"vw":16.473978},{"c":17.81,"h":18.2,"l":16.55,"n":226977,"o":17.52,"t":"2024-10-28T04:00:00Z","v":31529528,"vw":17.4295},{"c":16.74,"h":17.8,"l":15.73,"n":249012,"o":17.5,"t":"2024-10-29T04:00:00Z","v":32312941,"vw":16.637283},{"c":16.87,"h":17.545,"l":15.76,"n":178993,"o":15.76,"t":"2024-10-30T04:00:00Z","v":23685238,"vw":17.031283},{"c":15.03,"h":16.975,"l":14.755,"n":174420,"o":16.71,"t":"2024-10-31T04:00:00Z","v":22506862,"vw":15.36273},{"c":14.85,"h":15.505,"l":14.535,"n":131278,"o":15.27,"t":"2024-11-01T04:00:00Z","v":15846997,"vw":14.965811},{"c":14.37,"h":15.11,"l":14.15,"n":118295,"o":14.9,"t":"2024-11-04T05:00:00Z","v":12424224,"vw":14.506965},{"c":15.35,"h":15.55,"l":14.63,"n":98613,"o":14.79,"t":"2024-11-05T05:00:00Z","v":12942821,"vw":15.160782},{"c":16.45,"h":16.83,"l":15.85,"n":199417,"o":16.73,"t":"2024-11-06T05:00:00Z","v":20834503,"vw":16.360056},{"c":22.11,"h":22.62,"l":16.29,"n":500858,"o":16.43,"t":"2024-11-07T05:00:00Z","v":70733418,"vw":20.884003},{"c":24.79,"h":25.68,"l":21.31,"n":513033,"o":21.69,"t":"2024-11-08T05:00:00Z","v":64845208,"vw":24.065513},{"c":23.52,"h":24.49,"l":21.3,"n":351920,"o":24.39,"t":"2024-11-11T05:00:00Z","v":35693714,"vw":22.752909},{"c":23.01,"h":25.44,"l":22,"n":239446,"o":22,"t":"2024-11-12T05:00:00Z","v":28019188,"vw":23.654972},{"c":26.76,"h":27.65,"l":23.67,"n":335935,"o":23.88,"t":"2024-11-13T05:00:00Z","v":41306135,"vw":26.322821},{"c":26.16,"h":28.05,"l":24.87,"n":325109,"o":27.9,"t":"2024-11-14T05:00:00Z","v":35122524,"vw":26.175709},{"c":29.14,"h":29.48,"l":25.03,"n":298972,"o":26.29,"t":"2024-11-15T05:00:00Z","v":37575992,"vw":27.624026},{"c":25.23,"h":28.47,"l":22.27,"n":498307,"o":28.15,"t":"2024-11-18T05:00:00Z","v":54255335,"vw":24.285719},{"c":27.89,"h":28.3,"l":24.87,"n":276956,"o":25.2,"t":"2024-11-19T05:00:00Z","v":30086122,"vw":27.117651},{"c":28.86,"h":30.5,"l":27.4277,"n":243954,"o":27.91,"t":"2024-11-20T05:00:00Z","v":28842491,"vw":28.595855},{"c":32.78,"h":33.8013,"l":28.48,"n":374057,"o":28.8,"t":"2024-11-21T05:00:00Z","v":43881811,"vw":31.324184},{"c":31.8,"h":33.07,"l":30.3,"n":276663,"o":32.49,"t":"2024-11-22T05:00:00Z","v":28146347,"vw":31.678566},{"c":30.88,"h":35.24,"l":30.4612,"n":325977,"o":33.93,"t":"2024-11-25T05:00:00Z","v":31379342,"vw":32.507943},{"c":30.65,"h":32.86,"l":29.7,"n":237186,"o":30.5,"t":"2024-11-26T05:00:00Z","v":22521844,"vw":31.310654},{"c":32.21,"h":32.3696,"l":28.3201,"n":203928,"o":31.1,"t":"2024-11-27T05:00:00Z","v":24277856,"vw":30.217737},{"c":36.5,"h":37.28,"l":31.96,"n":238394,"o":32.21,"t":"2024-11-29T05:00:00Z","v":23227410,"vw":35.758883},{"c":32.06,"h":37,"l":31.7701,"n":360047,"o":36.54,"t":"2024-12-02T05:00:00Z","v":28440402,"vw":33.43189},{"c":32.79,"h":33.68,"l":30.82,"n":213351,"o":31.8,"t":"2024-12-03T05:00:00Z","v":20329143,"vw":32.334265},{"c":33.42,"h":34.95,"l":31.17,"n":172720,"o":32.68,"t":"2024-12-04T05:00:00Z","v":17219606,"vw":33.593372},{"c":35.95,"h":37.64,"l":32.65,"n":279031,"o":33.95,"t":"2024-12-05T05:00:00Z","v":28953963,"vw":35.372297},{"c":37.97,"h":38.4486,"l":34.9,"n":199447,"o":36.31,"t":"2024-12-06T05:00:00Z","v":19783603,"vw":37.233097},{"c":34.24,"h":38.25,"l":34.16,"n":280815,"o":38,"t":"2024-12-09T05:00:00Z","v":22414871,"vw":35.310226},{"c":32.97,"h":36.75,"l":32.625,"n":266715,"o":33,"t":"2024-12-10T05:00:00Z","v":25017823,"vw":34.638545},{"c":29.83,"h":32.99,"l":28.04,"n":407978,"o":32.99,"t":"2024-12-11T05:00:00Z","v":36443854,"vw":29.969039},{"c":29.99,"h":32.78,"l":28.94,"n":230885,"o":29.36,"t":"2024-12-12T05:00:00Z","v":21879548,"vw":30.824057},{"c":33.83,"h":34.035,"l":29.52,"n":229588,"o":30.23,"t":"2024-12-13T05:00:00Z","v":24677315,"vw":32.323984},{"c":41.81,"h":42.81,"l":32.39,"n":401226,"o":32.47,"t":"2024-12-16T05:00:00Z","v":42539376,"vw":38.652518},{"c":43.84,"h":43.94,"l":39.25,"n":378658,"o":41.64,"t":"2024-12-17T05:00:00Z","v":31560487,"vw":41.679189},{"c":37.5,"h":44.99,"l":37,"n":424557,"o":41.65,"t":"2024-12-18T05:00:00Z","v":37488619,"vw":40.992317},{"c":37.76,"h":42.4,"l":36.5401,"n":296614,"o":40.71,"t":"2024-12-19T05:00:00Z","v":27705823,"vw":38.729687},{"c":44.42,"h":47.41,"l":36.7,"n":431740,"o":36.96,"t":"2024-12-20T05:00:00Z","v":47711374,"vw":44.184797},{"c":41.32,"h":45.5,"l":41.3,"n":314234,"o":45.33,"t":"2024-12-23T05:00:00Z","v":27057204,"vw":42.374106},{"c":44.58,"h":45.4,"l":39.84,"n":205048,"o":41.99,"t":"2024-12-24T05:00:00Z","v":18418371,"vw":43.346498},{"c":48.24,"h":48.56,"l":42.56,"n":269492,"o":44.5,"t":"2024-12-26T05:00:00Z","v":24821271,"vw":46.347301},{"c":45.48,"h":48.25,"l":44.5001,"n":273561,"o":46.87,"t":"2024-12-27T05:00:00Z","v":22491380,"vw":45.964967},{"c":44.29,"h":45.79,"l":41.51,"n":223600,"o":44.6,"t":"2024-12-30T05:00:00Z","v":17610859,"vw":43.648059},{"c":41.77,"h":45.14,"l":40.9,"n":168982,"o":44.52,"t":"2024-12-31T05:00:00Z","v":15311420,"vw":42.456662},{"c":43.1,"h":43.79,"l":38.46,"n":249376,"o":41.28,"t":"2025-01-02T05:00:00Z","v":22986249,"vw":41.240126},{"c":47.77,"h":47.909,"l":43,"n":283197,"o":43.1,"t":"2025-01-03T05:00:00Z","v":28235532,"vw":46.417265},{"c":51.07,"h":51.66,"l":47.1342,"n":284611,"o":48.3,"t":"2025-01-06T05:00:00Z","v":23299872,"vw":50.097524},{"c":49.59,"h":54.74,"l":48.73,"n":317368,"o":51.28,"t":"2025-01-07T05:00:00Z","v":27090333,"vw":51.031107},{"c":30.25,"h":39,"l":25.924,"n":1282442,"o":38.75,"t":"2025-01-08T05:00:00Z","v":128343761,"vw":29.906859},{"c":32.33,"h":33.9799,"l":28.51,"n":724249,"o":31.99,"t":"2025-01-10T05:00:00Z","v":69769769,"vw":31.90043},{"c":27.86,"h":32.83,"l":27.1631,"n":557393,"o":29.55,"t":"2025-01-13T05:00:00Z","v":52751688,"vw":29.18174},{"c":29.51,"h":30.2,"l":26.625,"n":453113,"o":28.2,"t":"2025-01-14T05:00:00Z","v":43673198,"vw":28.665566},{"c":39.39,"h":40.5,"l":32.41,"n":756366,"o":32.78,"t":"2025-01-15T05:00:00Z","v":74872063,"vw":37.503664},{"c":41.55,"h":42,"l":36.13,"n":509333,"o":36.86,"t":"2025-01-16T05:00:00Z","v":46324605,"vw":39.283566},{"c":38.89,"h":42.35,"l":38.77,"n":351061,"o":40.03,"t":"2025-01-17T05:00:00Z","v":30697677,"vw":40.381782},{"c":45.31,"h":45.56,"l":38.8,"n":389622,"o":39.19,"t":"2025-01-21T05:00:00Z","v":35231944,"vw":43.041966},{"c":42.04,"h":45.35,"l":40.94,"n":328583,"o":45.24,"t":"2025-01-22T05:00:00Z","v":26440169,"vw":42.699765},{"c":41.35,"h":43.94,"l":40.33,"n":210668,"o":41.44,"t":"2025-01-23T05:00:00Z","v":17140798,"vw":41.65357},{"c":40.76,"h":44.23,"l":40.51,"n":237414,"o":41.69,"t":"2025-01-24T05:00:00Z","v":19665918,"vw":42.296988},{"c":38.54,"h":42.12,"l":37,"n":279895,"o":38.02,"t":"2025-01-27T05:00:00Z","v":21461095,"vw":39.457113},{"c":38.86,"h":40.3599,"l":35.75,"n":190196,"o":40.01,"t":"2025-01-28T05:00:00Z","v":15725215,"vw":37.759853},{"c":39.54,"h":40.6,"l":38.39,"n":152684,"o":39.26,"t":"2025-01-29T05:00:00Z","v":13098561,"vw":39.470806},{"c":38.81,"h":41.6793,"l":38.231,"n":158751,"o":40.45,"t":"2025-01-30T05:00:00Z","v":12505504,"vw":39.751963},{"c":39.49,"h":42.98,"l":38.8,"n":223595,"o":38.96,"t":"2025-01-31T05:00:00Z","v":20079013,"vw":41.058249},{"c":41.47,"h":42.3765,"l":37.21,"n":196003,"o":37.4,"t":"2025-02-03T05:00:00Z","v":16570891,"vw":39.9355},{"c":41.86,"h":44.59,"l":41.43,"n":194946,"o":41.89,"t":"2025-02-04T05:00:00Z","v":16404592,"vw":42.807131},{"c":42.32,"h":43.59,"l":39.65,"n":158658,"o":42.27,"t":"2025-02-05T05:00:00Z","v":13473038,"vw":41.720762},{"c":41.27,"h":44.34,"l":40.65,"n":137723,"o":42.67,"t":"2025-02-06T05:00:00Z","v":10405922,"vw":42.032929},{"c":40.57,"h":43.97,"l":40.05,"n":193158,"o":41.66,"t":"2025-02-07T05:00:00Z","v":15914698,"vw":41.834872},{"c":41.07,"h":42.85,"l":39.18,"n":176300,"o":39.49,"t":"2025-02-10T05:00:00Z","v":13664517,"vw":41.270478},{"c":37.7,"h":42.49,"l":37.55,"n":211447,"o":41.8,"t":"2025-02-11T05:00:00Z","v":15568751,"vw":39.835144},{"c":38,"h":39.33,"l":37.51,"n":149581,"o":38,"t":"2025-02-12T05:00:00Z","v":11894502,"vw":38.393231},{"c":38.65,"h":38.85,"l":36.52,"n":181232,"o":38.58,"t":"2025-02-13T05:00:00Z","v":14220234,"vw":37.760943},{"c":37.46,"h":38.58,"l":37.04,"n":121632,"o":38.4,"t":"2025-02-14T05:00:00Z","v":8178180,"vw":37.693901},{"c":33.94,"h":36.3199,"l":32.82,"n":318532,"o":36,"t":"2025-02-18T05:00:00Z","v":20116089,"vw":34.232964},{"c":34.14,"h":35.9299,"l":32.34,"n":247601,"o":33.33,"t":"2025-02-19T05:00:00Z","v":20521274,"vw":34.385796},{"c":33.75,"h":35.7094,"l":32.84,"n":179148,"o":35.64,"t":"2025-02-20T05:00:00Z","v":13058740,"vw":33.884352},{"c":31.74,"h":35.5,"l":31.36,"n":203615,"o":34.81,"t":"2025-02-21T05:00:00Z","v":15788843,"vw":32.889902},{"c":31.24,"h":32.5401,"l":30.01,"n":173362,"o":31.16,"t":"2025-02-24T05:00:00Z","v":12451787,"vw":31.322528},{"c":29.73,"h":31.11,"l":28.12,"n":192977,"o":30.88,"t":"2025-02-25T05:00:00Z","v":13278431,"vw":29.291423},{"c":29.93,"h":31.0717,"l":29.55,"n":195414,"o":30.78,"t":"2025-02-26T05:00:00Z","v":14152719,"vw":30.297951},{"c":24.91,"h":28.99,"l":24.33,"n":375910,"o":28.04,"t":"2025-02-27T05:00:00Z","v":34732795,"vw":26.340555},{"c":24.57,"h":25.62,"l":23.01,"n":235095,"o":24.04,"t":"2025-02-28T05:00:00Z","v":21996057,"vw":24.599539},{"c":23.11,"h":25.58,"l":22.65,"n":206737,"o":25.32,"t":"2025-03-03T05:00:00Z","v":18253663,"vw":24.06467},{"c":22.35,"h":23.1964,"l":20.84,"n":229384,"o":21.45,"t":"2025-03-04T05:00:00Z","v":21074786,"vw":21.966076},{"c":22.63,"h":23.2,"l":21.66,"n":153838,"o":22.91,"t":"2025-03-05T05:00:00Z","v":16067827,"vw":22.459204},{"c":20.48,"h":22.06,"l":20.3201,"n":194041,"o":21.99,"t":"2025-03-06T05:00:00Z","v":16639264,"vw":21.091926},{"c":20.55,"h":21.29,"l":19.915,"n":152077,"o":20.51,"t":"2025-03-07T05:00:00Z","v":16189220,"vw":20.498255},{"c":18.27,"h":20.11,"l":17.935,"n":202514,"o":20,"t":"2025-03-10T04:00:00Z","v":15686762,"vw":18.727974},{"c":18.7,"h":19.1767,"l":17.88,"n":186690,"o":18.38,"t":"2025-03-11T04:00:00Z","v":17836171,"vw":18.593246},{"c":21.82,"h":22.19,"l":19.59,"n":237992,"o":20.27,"t":"2025-03-12T04:00:00Z","v":27255066,"vw":21.177511},{"c":21.37,"h":22.57,"l":20.57,"n":295904,"o":21.7,"t":"2025-03-13T04:00:00Z","v":32423238,"vw":21.391258},{"c":25,"h":25.24,"l":22.06,"n":317341,"o":22.13,"t":"2025-03-14T04:00:00Z","v":37795873,"vw":24.205123},{"c":24.93,"h":25.5,"l":24.03,"n":299437,"o":24.98,"t":"2025-03-17T04:00:00Z","v":30552898,"vw":24.826661},{"c":22.68,"h":24.4591,"l":22.635,"n":215531,"o":23.65,"t":"2025-03-18T04:00:00Z","v":20876285,"vw":23.432292},{"c":23.3,"h":24.1191,"l":22.18,"n":161620,"o":23.59,"t":"2025-03-19T04:00:00Z","v":16600506,"vw":23.019317},{"c":21.14,"h":24.5,"l":20.61,"n":307570,"o":23.325,"t":"2025-03-20T04:00:00Z","v":29478496,"vw":22.372959},{"c":22.26,"h":22.72,"l":20.86,"n":176493,"o":20.96,"t":"2025-03-21T04:00:00Z","v":21965919,"vw":22.021431},{"c":26.12,"h":26.32,"l":23.08,"n":307212,"o":23.23,"t":"2025-03-24T04:00:00Z","v":34724183,"vw":25.350985},{"c":25.55,"h":26.19,"l":25.04,"n":171913,"o":25.77,"t":"2025-03-25T04:00:00Z","v":17186873,"vw":25.570978},{"c":24.8,"h":27.83,"l":24.66,"n":286409,"o":26.73,"t":"2025-03-26T04:00:00Z","v":30122315,"vw":25.826477},{"c":23.65,"h":25.2,"l":23.445,"n":146530,"o":24.09,"t":"2025-03-27T04:00:00Z","v":14118999,"vw":24.339831},{"c":22.85,"h":23.66,"l":21.92,"n":149740,"o":23.66,"t":"2025-03-28T04:00:00Z","v":15453545,"vw":22.732375},{"c":22.07,"h":23.0976,"l":21.5,"n":149211,"o":21.67,"t":"2025-03-31T04:00:00Z","v":15046773,"vw":22.272238},{"c":23.19,"h":24.62,"l":22.22,"n":230018,"o":24.31,"t":"2025-04-01T04:00:00Z","v":22958093,"vw":23.511324},{"c":25.05,"h":25.835,"l":22.69,"n":235159,"o":23.08,"t":"2025-04-02T04:00:00Z","v":25696283,"vw":24.908712},{"c":23.25,"h":23.7791,"l":22.53,"n":205563,"o":23.125,"t":"2025-04-03T04:00:00Z","v":19912753,"vw":23.190532},{"c":20.68,"h":22.87,"l":19.37,"n":283133,"o":22.6,"t":"2025-04-04T04:00:00Z","v":26829388,"vw":20.711042},{"c":22.75,"h":24,"l":18.81,"n":280420,"o":19.61,"t":"2025-04-07T04:00:00Z","v":29250669,"vw":21.950585},{"c":21.28,"h":24.5991,"l":20.65,"n":256905,"o":24.05,"t":"2025-04-08T04:00:00Z","v":26232233,"vw":22.757905},{"c":26.37,"h":26.56,"l":21.3605,"n":290492,"o":21.875,"t":"2025-04-09T04:00:00Z","v":31927271,"vw":24.167407},{"c":25.89,"h":26.615,"l":24.45,"n":184918,"o":25.33,"t":"2025-04-10T04:00:00Z","v":18742102,"vw":25.522822},{"c":26.09,"h":27.25,"l":25.3709,"n":155404,"o":26.24,"t":"2025-04-11T04:00:00Z","v":15810569,"vw":26.241595},{"c":25.35,"h":28.25,"l":24.75,"n":217937,"o":27.7,"t":"2025-04-14T04:00:00Z","v":19201273,"vw":26.069606},{"c":25.4,"h":26.075,"l":24.665,"n":119372,"o":25.59,"t":"2025-04-15T04:00:00Z","v":9735202,"vw":25.208409},{"c":24.57,"h":25.36,"l":23.8009,"n":108568,"o":24.4503,"t":"2025-04-16T04:00:00Z","v":9711323,"vw":24.594274},{"c":25.74,"h":25.87,"l":24.48,"n":106517,"o":24.93,"t":"2025-04-17T04:00:00Z","v":10178709,"vw":25.315356},{"c":24.03,"h":25.2,"l":23.485,"n":125676,"o":25.155,"t":"2025-04-21T04:00:00Z","v":11771305,"vw":24.109327},{"c":25.56,"h":25.93,"l":23.93,"n":107553,"o":24.49,"t":"2025-04-22T04:00:00Z","v":12158544,"vw":25.160562},{"c":26.8,"h":27.84,"l":26.27,"n":146985,"o":27.09,"t":"2025-04-23T04:00:00Z","v":14517927,"vw":27.076121},{"c":28.39,"h":29.58,"l":26.96,"n":175034,"o":27,"t":"2025-04-24T04:00:00Z","v":17959288,"vw":28.691687},{"c":28.9,"h":31.85,"l":27.71,"n":281494,"o":28.42,"t":"2025-04-25T04:00:00Z","v":27672300,"vw":29.246424},{"c":28.7,"h":29.96,"l":27.2681,"n":152689,"o":29.29,"t":"2025-04-28T04:00:00Z","v":13570787,"vw":28.408468},{"c":28.09,"h":29.14,"l":27.6883,"n":92849,"o":28.9,"t":"2025-04-29T04:00:00Z","v":8214694,"vw":28.237254},{"c":27.46,"h":27.5,"l":26.33,"n":114362,"o":26.72,"t":"2025-04-30T04:00:00Z","v":9548212,"vw":27.063168},{"c":27.38,"h":28.46,"l":27.16,"n":114124,"o":28.335,"t":"2025-05-01T04:00:00Z","v":9987419,"vw":27.718403},{"c":30.92,"h":31.33,"l":27.65,"n":253027,"o":27.8,"t":"2025-05-02T04:00:00Z","v":24011728,"vw":30.184001},{"c":29.82,"h":30.8299,"l":29.61,"n":122758,"o":30.13,"t":"2025-05-05T04:00:00Z","v":9584868,"vw":30.078432},{"c":29.42,"h":29.5,"l":27.97,"n":136083,"o":28.55,"t":"2025-05-06T04:00:00Z","v":10913261,"vw":28.746541},{"c":29.14,"h":29.355,"l":28.495,"n":113787,"o":29.025,"t":"2025-05-07T04:00:00Z","v":9016737,"vw":28.965532},{"c":31.84,"h":33.5,"l":28.11,"n":399446,"o":31.74,"t":"2025-05-08T04:00:00Z","v":39187658,"vw":30.728758},{"c":31.27,"h":32.64,"l":29.93,"n":237365,"o":31.43,"t":"2025-05-09T04:00:00Z","v":19086401,"vw":31.23344},{"c":32.89,"h":33.93,"l":31.9312,"n":193635,"o":33.12,"t":"2025-05-12T04:00:00Z","v":16465600,"vw":32.867549},{"c":33.22,"h":34.1,"l":32.33,"n":180553,"o":32.61,"t":"2025-05-13T04:00:00Z","v":13943072,"vw":32.943015},{"c":33.41,"h":35.29,"l":32.75,"n":239535,"o":33.7,"t":"2025-05-14T04:00:00Z","v":18701827,"vw":33.803147},{"c":32.54,"h":34.3946,"l":32.23,"n":147725,"o":32.93,"t":"2025-05-15T04:00:00Z","v":11151395,"vw":33.046686},{"c":34.99,"h":35.1501,"l":32.97,"n":203881,"o":33.52,"t":"2025-05-16T04:00:00Z","v":17643752,"vw":34.022019},{"c":35.09,"h":35.135,"l":32.83,"n":161602,"o":33.6,"t":"2025-05-19T04:00:00Z","v":13255268,"vw":34.188125},{"c":35.31,"h":35.99,"l":34.1901,"n":207816,"o":35.89,"t":"2025-05-20T04:00:00Z","v":17686231,"vw":35.098038},{"c":33.54,"h":36.61,"l":33.33,"n":250138,"o":35.08,"t":"2025-05-21T04:00:00Z","v":21395195,"vw":35.225214},{"c":45.79,"h":48.92,"l":33.73,"n":1052042,"o":33.82,"t":"2025-05-22T04:00:00Z","v":105188117,"vw":43.520708},{"c":45.69,"h":47.8678,"l":41.21,"n":636329,"o":41.96,"t":"2025-05-23T04:00:00Z","v":53827271,"vw":45.420504},{"c":48.04,"h":48.08,"l":43.6,"n":359452,"o":46.55,"t":"2025-05-27T04:00:00Z","v":30147582,"vw":46.014912},{"c":47.56,"h":48.94,"l":44.65,"n":326280,"o":46,"t":"2025-05-28T04:00:00Z","v":28831257,"vw":46.846727},{"c":43.2,"h":48.82,"l":42.94,"n":346399,"o":48,"t":"2025-05-29T04:00:00Z","v":26180352,"vw":44.937374},{"c":40.34,"h":41.61,"l":39.3,"n":344354,"o":40.46,"t":"2025-05-30T04:00:00Z","v":27156163,"vw":40.322572},{"c":40.57,"h":41.07,"l":38.35,"n":192219,"o":40.01,"t":"2025-06-02T04:00:00Z","v":15261764,"vw":39.765187},{"c":39.81,"h":42.39,"l":39.52,"n":158700,"o":41.74,"t":"2025-06-03T04:00:00Z","v":12476187,"vw":40.368774},{"c":39.64,"h":40.15,"l":37.93,"n":161623,"o":40.04,"t":"2025-06-04T04:00:00Z","v":12078966,"vw":39.064068},{"c":36.66,"h":39.25,"l":35.9267,"n":231428,"o":39.1,"t":"2025-06-05T04:00:00Z","v":17408691,"vw":37.666219},{"c":39.02,"h":39.95,"l":36.8,"n":179655,"o":37.67,"t":"2025-06-06T04:00:00Z","v":16146130,"vw":38.761532},{"c":40.06,"h":42.55,"l":38.85,"n":416959,"o":42.535,"t":"2025-06-09T04:00:00Z","v":36305055,"vw":40.261065},{"c":39.74,"h":44.05,"l":39.46,"n":361332,"o":40.64,"t":"2025-06-10T04:00:00Z","v":31977934,"vw":41.395364},{"c":39.7,"h":43.96,"l":38.94,"n":570256,"o":41.59,"t":"2025-06-11T04:00:00Z","v":53397297,"vw":40.821922},{"c":38.71,"h":40.86,"l":38.6207,"n":256466,"o":39.49,"t":"2025-06-12T04:00:00Z","v":20079568,"vw":39.370111},{"c":37.84,"h":39.83,"l":37.44,"n":229467,"o":37.59,"t":"2025-06-13T04:00:00Z","v":19404499,"vw":38.423929},{"c":38.43,"h":39.26,"l":36.03,"n":330330,"o":37.24,"t":"2025-06-16T04:00:00Z","v":29311138,"vw":37.924465},{"c":38.04,"h":38.6564,"l":36.86,"n":207819,"o":37.86,"t":"2025-06-17T04:00:00Z","v":18889315,"vw":37.744716},{"c":39.63,"h":39.67,"l":37.31,"n":184720,"o":37.52,"t":"2025-06-18T04:00:00Z","v":18288650,"vw":38.789438},{"c":40.36,"h":41.44,"l":38.92,"n":279529,"o":39.61,"t":"2025-06-20T04:00:00Z","v":33098968,"vw":40.108596},{"c":41.14,"h":41.21,"l":37.38,"n":284049,"o":38.87,"t":"2025-06-23T04:00:00Z","v":24966065,"vw":39.362825},{"c":40.86,"h":42.81,"l":40.53,"n":208087,"o":41.905,"t":"2025-06-24T04:00:00Z","v":19999091,"vw":41.566186},{"c":38.11,"h":42.13,"l":38.06,"n":191156,"o":41.72,"t":"2025-06-25T04:00:00Z","v":16075718,"vw":39.705405},{"c":41.12,"h":41.7,"l":39.01,"n":228834,"o":39.57,"t":"2025-06-26T04:00:00Z","v":21786403,"vw":40.876145},{"c":40.25,"h":41.87,"l":38.97,"n":171277,"o":41.3,"t":"2025-06-27T04:00:00Z","v":21643333,"vw":40.46203},{"c":42.97,"h":44.1,"l":41.08,"n":343177,"o":41.21,"t":"2025-06-30T04:00:00Z","v":29526415,"vw":43.04595},{"c":40.1,"h":42.67,"l":39.72,"n":237113,"o":42.37,"t":"2025-07-01T04:00:00Z","v":21237890,"vw":40.932432},{"c":44.75,"h":44.92,"l":40.47,"n":246383,"o":41.19,"t":"2025-07-02T04:00:00Z","v":24757053,"vw":42.596265},{"c":44.39,"h":45.5781,"l":43.22,"n":154140,"o":44.225,"t":"2025-07-03T04:00:00Z","v":13339366,"vw":44.010099},{"c":45.2,"h":47.21,"l":42.85,"n":379166,"o":46.38,"t":"2025-07-07T04:00:00Z","v":33850931,"vw":44.510473},{"c":44.97,"h":47.88,"l":44.68,"n":291522,"o":46.65,"t":"2025-07-08T04:00:00Z","v":25675945,"vw":46.092977},{"c":45.56,"h":47.2499,"l":44.48,"n":245727,"o":45.73,"t":"2025-07-09T04:00:00Z","v":24574175,"vw":45.732915},{"c":45.93,"h":46.35,"l":44.525,"n":207767,"o":45.56,"t":"2025-07-10T04:00:00Z","v":19544580,"vw":45.512167},{"c":41.81,"h":45.57,"l":41.7701,"n":287866,"o":45,"t":"2025-07-11T04:00:00Z","v":23363626,"vw":43.275674},{"c":42.41,"h":42.72,"l":41.375,"n":193735,"o":42.09,"t":"2025-07-14T04:00:00Z","v":16527578,"vw":42.108987},{"c":41.47,"h":43.14,"l":41.08,"n":192748,"o":42.55,"t":"2025-07-15T04:00:00Z","v":15889182,"vw":41.821953},{"c":43.54,"h":43.67,"l":40.84,"n":255174,"o":42.25,"t":"2025-07-16T04:00:00Z","v":24221346,"vw":42.449881},{"c":44.84,"h":44.86,"l":43.12,"n":218497,"o":43.435,"t":"2025-07-17T04:00:00Z","v":20228762,"vw":44.234157},{"c":46.51,"h":47.64,"l":44.02,"n":267664,"o":44.87,"t":"2025-07-18T04:00:00Z","v":25759370,"vw":46.01182},{"c":44.43,"h":47.725,"l":44.42,"n":262966,"o":46.81,"t":"2025-07-21T04:00:00Z","v":23906955,"vw":46.041869},{"c":41.94,"h":44.54,"l":41.29,"n":237500,"o":44.52,"t":"2025-07-22T04:00:00Z","v":18995743,"vw":42.296109},{"c":43.28,"h":43.54,"l":41.785,"n":154021,"o":42.74,"t":"2025-07-23T04:00:00Z","v":14455131,"vw":42.680829},{"c":43.9,"h":44.64,"l":42.25,"n":177657,"o":42.89,"t":"2025-07-24T04:00:00Z","v":18006268,"vw":43.677417},{"c":43.17,"h":44.25,"l":42.94,"n":148758,"o":44.24,"t":"2025-07-25T04:00:00Z","v":13392031,"vw":43.41409},{"c":42.34,"h":44.53,"l":41.435,"n":187404,"o":43.92,"t":"2025-07-28T04:00:00Z","v":16976724,"vw":42.460867},{"c":40.53,"h":44.21,"l":40.3501,"n":234054,"o":43.01,"t":"2025-07-29T04:00:00Z","v":21070279,"vw":41.752421},{"c":39.88,"h":41.86,"l":39.23,"n":206048,"o":40.975,"t":"2025-07-30T04:00:00Z","v":17861316,"vw":40.627243},{"c":39.87,"h":42.275,"l":39.62,"n":221442,"o":41.12,"t":"2025-07-31T04:00:00Z","v":21572670,"vw":40.999894},{"c":38.12,"h":39.1926,"l":37.25,"n":248328,"o":38.94,"t":"2025-08-01T04:00:00Z","v":20028190,"vw":38.260429},{"c":39.86,"h":40.6956,"l":38.42,"n":181914,"o":38.99,"t":"2025-08-04T04:00:00Z","v":16131416,"vw":39.730448},{"c":42.02,"h":42.44,"l":40.13,"n":254440,"o":40.64,"t":"2025-08-05T04:00:00Z","v":22060462,"vw":41.579555},{"c":41.23,"h":43.6,"l":40.78,"n":317852,"o":43.6,"t":"2025-08-06T04:00:00Z","v":23969629,"vw":41.496586},{"c":40.49,"h":41.5778,"l":38.61,"n":323170,"o":38.98,"t":"2025-08-07T04:00:00Z","v":27970432,"vw":40.246856},{"c":41.85,"h":42.3688,"l":40.4101,"n":225326,"o":40.51,"t":"2025-08-08T04:00:00Z","v":20441527,"vw":41.564287},{"c":44.94,"h":46.82,"l":41.41,"n":365231,"o":41.95,"t":"2025-08-11T04:00:00Z","v":35598846,"vw":44.616642},{"c":43,"h":44.97,"l":42.63,"n":223877,"o":44.65,"t":"2025-08-12T04:00:00Z","v":20835613,"vw":43.351685},{"c":41.21,"h":43.5,"l":40.75,"n":251323,"o":43.23,"t":"2025-08-13T04:00:00Z","v":20702318,"vw":41.647545},{"c":41.03,"h":41.12,"l":39.28,"n":230495,"o":40.51,"t":"2025-08-14T04:00:00Z","v":16638152,"vw":40.172438},{"c":40.23,"h":40.8289,"l":39.42,"n":136827,"o":40.78,"t":"2025-08-15T04:00:00Z","v":10334824,"vw":40.100884},{"c":40.23,"h":40.5,"l":39.01,"n":125754,"o":40,"t":"2025-08-18T04:00:00Z","v":8204336,"vw":39.983574},{"c":36.8,"h":40.29,"l":36.585,"n":266390,"o":40.22,"t":"2025-08-19T04:00:00Z","v":18738426,"vw":37.867522},{"c":36.79,"h":37.41,"l":34.77,"n":230021,"o":37.38,"t":"2025-08-20T04:00:00Z","v":16401257,"vw":36.085912},{"c":37.17,"h":37.3771,"l":36.45,"n":133753,"o":37.25,"t":"2025-08-21T04:00:00Z","v":10120963,"vw":37.034369},{"c":39.78,"h":39.92,"l":36.65,"n":172267,"o":37.1,"t":"2025-08-22T04:00:00Z","v":15199384,"vw":39.107434},{"c":38.68,"h":39.82,"l":38.53,"n":166668,"o":39.7,"t":"2025-08-25T04:00:00Z","v":12158678,"vw":38.986775},{"c":40.75,"h":40.92,"l":38.71,"n":145466,"o":38.85,"t":"2025-08-26T04:00:00Z","v":13548859,"vw":40.390692},{"c":41.42,"h":42.6701,"l":40.77,"n":191864,"o":41.02,"t":"2025-08-27T04:00:00Z","v":17335745,"vw":41.884349},{"c":43.3,"h":43.73,"l":41.45,"n":184973,"o":41.55,"t":"2025-08-28T04:00:00Z","v":16109085,"vw":42.933833},{"c":42.74,"h":43.27,"l":41.81,"n":132943,"o":42.55,"t":"2025-08-29T04:00:00Z","v":11537602,"vw":42.516012},{"c":42.99,"h":43.05,"l":40.22,"n":168026,"o":41.035,"t":"2025-09-02T04:00:00Z","v":13787121,"vw":41.979843},{"c":40.97,"h":43.21,"l":40.58,"n":130260,"o":42.645,"t":"2025-09-03T04:00:00Z","v":10369817,"vw":41.82705},{"c":42.11,"h":43.03,"l":40.79,"n":147918,"o":41.23,"t":"2025-09-04T04:00:00Z","v":13213861,"vw":42.016529},{"c":41.8,"h":42.73,"l":40.51,"n":140860,"o":42.46,"t":"2025-09-05T04:00:00Z","v":11508157,"vw":41.708356},{"c":41.01,"h":42.59,"l":40.38,"n":147404,"o":42.09,"t":"2025-09-08T04:00:00Z","v":10501715,"vw":41.116637},{"c":44,"h":44.26,"l":41.045,"n":185186,"o":41.39,"t":"2025-09-09T04:00:00Z","v":17694881,"vw":42.842343},{"c":43.86,"h":45.18,"l":43.56,"n":177740,"o":44.31,"t":"2025-09-10T04:00:00Z","v":14429958,"vw":44.255379},{"c":47.05,"h":47.23,"l":43.38,"n":243395,"o":44.2,"t":"2025-09-11T04:00:00Z","v":21597238,"vw":45.899627},{"c":55.61,"h":56.07,"l":47.15,"n":702904,"o":47.3,"t":"2025-09-12T04:00:00Z","v":68818848,"vw":54.126934},{"c":59.11,"h":59.8899,"l":55.95,"n":422706,"o":56.88,"t":"2025-09-15T04:00:00Z","v":34676982,"vw":58.389861},{"c":62.26,"h":62.85,"l":57.1312,"n":344170,"o":58.98,"t":"2025-09-16T04:00:00Z","v":30636632,"vw":60.102616},{"c":65.44,"h":66.39,"l":61.08,"n":604868,"o":63.31,"t":"2025-09-17T04:00:00Z","v":49629870,"vw":63.916951},{"c":66.81,"h":70.43,"l":65.42,"n":584505,"o":68.57,"t":"2025-09-18T04:00:00Z","v":45892863,"vw":68.256791},{"c":70.41,"h":71.3,"l":65.64,"n":498372,"o":65.98,"t":"2025-09-19T04:00:00Z","v":50959400,"vw":69.820848},{"c":71.94,"h":73.17,"l":66.15,"n":502476,"o":68.11,"t":"2025-09-22T04:00:00Z","v":35675502,"vw":70.735683},{"c":75.14,"h":76.129,"l":71.45,"n":535576,"o":74.08,"t":"2025-09-23T04:00:00Z","v":40011854,"vw":73.871639},{"c":73.86,"h":75.95,"l":71.01,"n":496725,"o":75.25,"t":"2025-09-24T04:00:00Z","v":33075623,"vw":73.736045},{"c":69.43,"h":72.29,"l":66.91,"n":650100,"o":71.16,"t":"2025-09-25T04:00:00Z","v":44799728,"vw":69.336681},{"c":67.28,"h":70.42,"l":65.33,"n":474453,"o":68.41,"t":"2025-09-26T04:00:00Z","v":32156903,"vw":67.355083},{"c":64.26,"h":68.88,"l":63.22,"n":412281,"o":68.38,"t":"2025-09-29T04:00:00Z","v":27595283,"vw":65.080826},{"c":61.5,"h":65,"l":60.59,"n":363766,"o":63.59,"t":"2025-09-30T04:00:00Z","v":22600610,"vw":62.168805},{"c":63.09,"h":64.85,"l":60.14,"n":390121,"o":61.385,"t":"2025-10-01T04:00:00Z","v":33912352,"vw":62.749258},{"c":69.6,"h":69.6,"l":64.41,"n":487726,"o":64.81,"t":"2025-10-02T04:00:00Z","v":37383603,"vw":68.013629},{"c":73.28,"h":73.7599,"l":68.35,"n":557313,"o":70.59,"t":"2025-10-03T04:00:00Z","v":37681777,"vw":71.573642},{"c":78.99,"h":79.23,"l":71.8801,"n":583130,"o":72,"t":"2025-10-06T04:00:00Z","v":36300964,"vw":76.690066},{"c":79.23,"h":82.97,"l":75.48,"n":654699,"o":80.96,"t":"2025-10-07T04:00:00Z","v":47589070,"vw":79.166475},{"c":74.3,"h":82.41,"l":72.599,"n":566007,"o":78.95,"t":"2025-10-08T04:00:00Z","v":40788186,"vw":76.199579},{"c":77.5,"h":78,"l":73.6501,"n":423403,"o":74.87,"t":"2025-10-09T04:00:00Z","v":25016196,"vw":75.675051},{"c":70.65,"h":77.38,"l":70.645,"n":684354,"o":77,"t":"2025-10-10T04:00:00Z","v":41146754,"vw":73.902626},{"c":82.09,"h":84.64,"l":72.8001,"n":631833,"o":74.11,"t":"2025-10-13T04:00:00Z","v":49458815,"vw":80.293353},{"c":77.55,"h":81.08,"l":75.92,"n":487606,"o":79.85,"t":"2025-10-14T04:00:00Z","v":34459560,"vw":78.369056},{"c":72.41,"h":80.23,"l":70.8,"n":570902,"o":79.94,"t":"2025-10-15T04:00:00Z","v":31348014,"vw":74.424641},{"c":65.59,"h":73.87,"l":65.5,"n":721548,"o":73.87,"t":"2025-10-16T04:00:00Z","v":35988426,"vw":67.720325},{"c":62.94,"h":65.72,"l":61.2063,"n":636239,"o":65.4016,"t":"2025-10-17T04:00:00Z","v":33423292,"vw":63.497333},{"c":59.94,"h":65.5,"l":58.69,"n":605654,"o":65.31,"t":"2025-10-20T04:00:00Z","v":28516149,"vw":61.26659},{"c":59.5,"h":60.9,"l":57.21,"n":510457,"o":60.435,"t":"2025-10-21T04:00:00Z","v":26163229,"vw":59.319023},{"c":55.45,"h":59.35,"l":52.27,"n":718506,"o":58.2,"t":"2025-10-22T04:00:00Z","v":39326803,"vw":55.34757},{"c":59.37,"h":62.93,"l":57,"n":877992,"o":61.1,"t":"2025-10-23T04:00:00Z","v":65822686,"vw":60.083597},{"c":60.3,"h":64.11,"l":59.92,"n":523476,"o":62.01,"t":"2025-10-24T04:00:00Z","v":27501668,"vw":61.876054},{"c":62.8,"h":65.5,"l":62.28,"n":471267,"o":63,"t":"2025-10-27T04:00:00Z","v":25766729,"vw":63.591493},{"c":57.15,"h":64.57,"l":57.07,"n":651868,"o":62.8,"t":"2025-10-28T04:00:00Z","v":35729761,"vw":60.421425},{"c":61.11,"h":62.1,"l":57.92,"n":467522,"o":58.85,"t":"2025-10-29T04:00:00Z","v":25520916,"vw":60.320994},{"c":60.17,"h":61.8399,"l":58.2,"n":333948,"o":59.39,"t":"2025-10-30T04:00:00Z","v":16098686,"vw":60.48065},{"c":62.38,"h":62.97,"l":59.96,"n":339015,"o":61,"t":"2025-10-31T04:00:00Z","v":19319913,"vw":61.741958},{"c":58.4,"h":62.6899,"l":56.56,"n":519397,"o":62.35,"t":"2025-11-03T05:00:00Z","v":23850521,"vw":58.510095},{"c":53.38,"h":57.16,"l":53.08,"n":493617,"o":55.77,"t":"2025-11-04T05:00:00Z","v":22044267,"vw":54.708646},{"c":55.41,"h":56.41,"l":53.1,"n":411860,"o":55,"t":"2025-11-05T05:00:00Z","v":21843085,"vw":54.912166},{"c":57.43,"h":58.99,"l":54.1,"n":566632,"o":57.28,"t":"2025-11-06T05:00:00Z","v":35400190,"vw":56.456773},{"c":59.27,"h":59.3,"l":51.06,"n":571062,"o":54.62,"t":"2025-11-07T05:00:00Z","v":32829847,"vw":54.553962},{"c":55.37,"h":59.02,"l":54.82,"n":487178,"o":58.5,"t":"2025-11-10T05:00:00Z","v":26986796,"vw":56.260297},{"c":54.42,"h":56.03,"l":53.72,"n":344179,"o":54.57,"t":"2025-11-11T05:00:00Z","v":17370040,"vw":54.897777},{"c":50.71,"h":55.6,"l":49.89,"n":456876,"o":54.76,"t":"2025-11-12T05:00:00Z","v":23096493,"vw":51.854961},{"c":45.4,"h":49.9,"l":44.3,"n":687180,"o":49.44,"t":"2025-11-13T05:00:00Z","v":37229520,"vw":46.031301},{"c":47.18,"h":48.7799,"l":42.82,"n":507854,"o":42.98,"t":"2025-11-14T05:00:00Z","v":29451116,"vw":46.894461},{"c":47.79,"h":49.25,"l":45.94,"n":382738,"o":46.73,"t":"2025-11-17T05:00:00Z","v":22630786,"vw":47.933501},{"c":49.12,"h":50.285,"l":47.2,"n":348959,"o":47.2,"t":"2025-11-18T05:00:00Z","v":20780019,"vw":49.014951},{"c":47.88,"h":50.68,"l":47.33,"n":329595,"o":49.15,"t":"2025-11-19T05:00:00Z","v":19458065,"vw":48.809033},{"c":41,"h":49.57,"l":40.69,"n":564559,"o":48.57,"t":"2025-11-20T05:00:00Z","v":33669522,"vw":43.914281},{"c":41.71,"h":42.76,"l":38,"n":487301,"o":42.56,"t":"2025-11-21T05:00:00Z","v":29301366,"vw":40.35581},{"c":46.76,"h":47.335,"l":42.49,"n":394191,"o":42.75,"t":"2025-11-24T05:00:00Z","v":40440624,"vw":45.815112},{"c":47.06,"h":47.91,"l":44.22,"n":316015,"o":46.57,"t":"2025-11-25T05:00:00Z","v":18007197,"vw":46.147556},{"c":46.9,"h":48.25,"l":46.01,"n":240816,"o":47.4,"t":"2025-11-26T05:00:00Z","v":12481952,"vw":47.053249},{"c":49.3,"h":49.85,"l":47.57,"n":205073,"o":47.7,"t":"2025-11-28T05:00:00Z","v":10307448,"vw":48.964193},{"c":47.12,"h":48.87,"l":46.612,"n":263063,"o":48.64,"t":"2025-12-01T05:00:00Z","v":13654188,"vw":47.559408},{"c":46.93,"h":49.68,"l":46.825,"n":239877,"o":47.57,"t":"2025-12-02T05:00:00Z","v":12670222,"vw":47.835941},{"c":48.65,"h":48.9035,"l":45.31,"n":296053,"o":46.92,"t":"2025-12-03T05:00:00Z","v":17183145,"vw":47.010869},{"c":54.76,"h":55.32,"l":48.31,"n":480767,"o":48.67,"t":"2025-12-04T05:00:00Z","v":33399924,"vw":53.435798},{"c":52.69,"h":54.2599,"l":51.13,"n":340396,"o":54,"t":"2025-12-05T05:00:00Z","v":17478708,"vw":52.598599},{"c":54.36,"h":54.82,"l":51.46,"n":292749,"o":53.99,"t":"2025-12-08T05:00:00Z","v":16359673,"vw":53.523962},{"c":54.44,"h":55.6599,"l":52.93,"n":238468,"o":53.805,"t":"2025-12-09T05:00:00Z","v":12985540,"vw":54.343744},{"c":51.67,"h":53.6083,"l":51.25,"n":290719,"o":53.2,"t":"2025-12-10T05:00:00Z","v":14899761,"vw":52.205643},{"c":52.55,"h":52.88,"l":49.0615,"n":345666,"o":51.9,"t":"2025-12-11T05:00:00Z","v":19063190,"vw":51.058767},{"c":50.35,"h":53,"l":49,"n":268738,"o":52.08,"t":"2025-12-12T05:00:00Z","v":14308168,"vw":51.0347},{"c":46.07,"h":51,"l":45.18,"n":388201,"o":50.78,"t":"2025-12-15T05:00:00Z","v":22526949,"vw":46.63352},{"c":49.67,"h":49.9,"l":46.9,"n":270308,"o":46.94,"t":"2025-12-16T05:00:00Z","v":16642311,"vw":48.761748},{"c":45.85,"h":52.1505,"l":45.76,"n":353700,"o":50.22,"t":"2025-12-17T05:00:00Z","v":20237901,"vw":48.082308},{"c":46.44,"h":48.7163,"l":46.04,"n":293493,"o":48.13,"t":"2025-12-18T05:00:00Z","v":16218544,"vw":47.107945},{"c":48.48,"h":49.44,"l":46.88,"n":331748,"o":47.14,"t":"2025-12-19T05:00:00Z","v":30432888,"vw":48.344021},{"c":53.86,"h":55.6,"l":49.67,"n":477641,"o":49.88,"t":"2025-12-22T05:00:00Z","v":28897232,"vw":53.50333},{"c":51.39,"h":54.5399,"l":51.15,"n":298741,"o":52.725,"t":"2025-12-23T05:00:00Z","v":15263324,"vw":52.435584},{"c":49.82,"h":51.88,"l":48.73,"n":234158,"o":51.7,"t":"2025-12-24T05:00:00Z","v":10354148,"vw":49.554983},{"c":46,"h":49.68,"l":45.76,"n":413254,"o":49.59,"t":"2025-12-26T05:00:00Z","v":19679599,"vw":46.597617},{"c":45.25,"h":46.76,"l":44.66,"n":345488,"o":45.46,"t":"2025-12-29T05:00:00Z","v":17259807,"vw":45.363524},{"c":45.31,"h":46.83,"l":45.0948,"n":252454,"o":46.41,"t":"2025-12-30T05:00:00Z","v":13552193,"vw":45.864935},{"c":44.87,"h":46.4383,"l":44.68,"n":212632,"o":45.67,"t":"2025-12-31T05:00:00Z","v":11436992,"vw":45.521411},{"c":46.77,"h":47.0899,"l":43.8,"n":314973,"o":46.01,"t":"2026-01-02T05:00:00Z","v":17122067,"vw":45.569891},{"c":48.71,"h":50.32,"l":46.52,"n":397549,"o":47.65,"t":"2026-01-05T05:00:00Z","v":20287939,"vw":48.847112},{"c":50.76,"h":50.7699,"l":47.2,"n":317197,"o":48.77,"t":"2026-01-06T05:00:00Z","v":16937495,"vw":49.250411},{"c":49.78,"h":51.86,"l":49.3199,"n":291788,"o":50,"t":"2026-01-07T05:00:00Z","v":14297199,"vw":50.382527},{"c":50.45,"h":52.5104,"l":48.5,"n":319581,"o":49.62,"t":"2026-01-08T05:00:00Z","v":16618402,"vw":50.520034},{"c":49.45,"h":52.6164,"l":49.282,"n":282769,"o":51.45,"t":"2026-01-09T05:00:00Z","v":13685959,"vw":50.588992},{"c":50.95,"h":51.02,"l":47.78,"n":310824,"o":48.59,"t":"2026-01-12T05:00:00Z","v":16782265,"vw":50.064712},{"c":48.94,"h":51.915,"l":47.98,"n":299614,"o":51.16,"t":"2026-01-13T05:00:00Z","v":14487696,"vw":49.241205},{"c":50.88,"h":50.92,"l":47.33,"n":279059,"o":48.54,"t":"2026-01-14T05:00:00Z","v":16602061,"vw":48.982762},{"c":47.56,"h":51.5799,"l":47.54,"n":390640,"o":51.28,"t":"2026-01-15T05:00:00Z","v":21022774,"vw":48.975606},{"c":50.8,"h":51.89,"l":47.52,"n":388462,"o":48.09,"t":"2026-01-16T05:00:00Z","v":23266243,"vw":50.284181},{"c":50.66,"h":54.24,"l":48.56,"n":423312,"o":49.28,"t":"2026-01-20T05:00:00Z","v":24568172,"vw":51.676937},{"c":48.33,"h":52.66,"l":45.69,"n":585604,"o":51.71,"t":"2026-01-21T05:00:00Z","v":31821376,"vw":48.190068},{"c":49.33,"h":50.18,"l":47.94,"n":296803,"o":49.14,"t":"2026-01-22T05:00:00Z","v":17661929,"vw":48.940449},{"c":47.25,"h":49.51,"l":46.6,"n":282073,"o":49.24,"t":"2026-01-23T05:00:00Z","v":14734243,"vw":47.792798},{"c":43.37,"h":50.59,"l":42.84,"n":703534,"o":48.32,"t":"2026-01-26T05:00:00Z","v":39551424,"vw":46.024069},{"c":45.49,"h":46.44,"l":43.035,"n":397617,"o":44.56,"t":"2026-01-27T05:00:00Z","v":25181328,"vw":44.767273},{"c":45.8,"h":46.9,"l":45,"n":309043,"o":46.225,"t":"2026-01-28T05:00:00Z","v":18945019,"vw":45.889162},{"c":43.24,"h":45.86,"l":42.16,"n":429358,"o":45.86,"t":"2026-01-29T05:00:00Z","v":22225538,"vw":43.337915},{"c":39.98,"h":43.49,"l":38.915,"n":474836,"o":43.4,"t":"2026-01-30T05:00:00Z","v":23741914,"vw":40.524485},{"c":38.56,"h":40.726,"l":37.72,"n":413949,"o":40.63,"t":"2026-02-02T05:00:00Z","v":21598053,"vw":38.638707},{"c":38.47,"h":39.82,"l":36.63,"n":359445,"o":39.61,"t":"2026-02-03T05:00:00Z","v":19966093,"vw":37.952845},{"c":35.34,"h":38.55,"l":33.63,"n":530558,"o":38.5,"t":"2026-02-04T05:00:00Z","v":32378014,"vw":35.228563},{"c":30.43,"h":34.38,"l":29.99,"n":543649,"o":33.92,"t":"2026-02-05T05:00:00Z","v":33123405,"vw":31.527935},{"c":34.99,"h":36.105,"l":31.345,"n":457830,"o":31.9,"t":"2026-02-06T05:00:00Z","v":32565993,"vw":34.385478},{"c":35.48,"h":35.64,"l":33.66,"n":309838,"o":34.675,"t":"2026-02-09T05:00:00Z","v":16620838,"vw":35.123881},{"c":35.19,"h":36.57,"l":34.81,"n":229771,"o":35.1,"t":"2026-02-10T05:00:00Z","v":13807884,"vw":35.617307},{"c":33.61,"h":36.06,"l":33.01,"n":310537,"o":36.05,"t":"2026-02-11T05:00:00Z","v":16057007,"vw":33.759892},{"c":31.3,"h":33.7,"l":30.89,"n":319444,"o":33.7,"t":"2026-02-12T05:00:00Z","v":18115234,"vw":31.752882},{"c":34.11,"h":34.65,"l":30.85,"n":331536,"o":32.315,"t":"2026-02-13T05:00:00Z","v":21567092,"vw":33.383941},{"c":33.18,"h":34.3183,"l":31.85,"n":250845,"o":33.48,"t":"2026-02-17T05:00:00Z","v":13735228,"vw":33.054428},{"c":33.34,"h":34.885,"l":32.39,"n":222987,"o":33.325,"t":"2026-02-18T05:00:00Z","v":13374829,"vw":33.917811},{"c":33.43,"h":33.58,"l":31.98,"n":271358,"o":32.72,"t":"2026-02-19T05:00:00Z","v":13722094,"vw":32.889033},{"c":31.9,"h":33.88,"l":31.38,"n":289138,"o":32.67,"t":"2026-02-20T05:00:00Z","v":15804257,"vw":32.28634},{"c":30.78,"h":31.6732,"l":30.17,"n":299976,"o":31.0198,"t":"2026-02-23T05:00:00Z","v":14630799,"vw":30.804241},{"c":31.62,"h":31.9599,"l":30.19,"n":261896,"o":31.09,"t":"2026-02-24T05:00:00Z","v":15094003,"vw":31.251926},{"c":33.59,"h":34.4,"l":31.84,"n":439410,"o":32.185,"t":"2026-02-25T05:00:00Z","v":26906262,"vw":33.558506},{"c":40.88,"h":41.9,"l":38.75,"n":1108232,"o":39.05,"t":"2026-02-26T05:00:00Z","v":70387685,"vw":40.546828},{"c":38.37,"h":39.56,"l":36.451,"n":469067,"o":39.42,"t":"2026-02-27T05:00:00Z","v":28817490,"vw":37.835416},{"c":38.34,"h":38.44,"l":36.4,"n":279499,"o":36.43,"t":"2026-03-02T05:00:00Z","v":16612930,"vw":37.76212},{"c":37.05,"h":38.12,"l":35.29,"n":301155,"o":36.695,"t":"2026-03-03T05:00:00Z","v":19883808,"vw":36.993774},{"c":37.13,"h":38.24,"l":36.54,"n":295451,"o":37.68,"t":"2026-03-04T05:00:00Z","v":47454957,"vw":37.183549},{"c":36.02,"h":36.68,"l":34.31,"n":379788,"o":36.6,"t":"2026-03-05T05:00:00Z","v":21220013,"vw":35.544802},{"c":35.73,"h":37.48,"l":35.1,"n":306175,"o":35.41,"t":"2026-03-06T05:00:00Z","v":18525415,"vw":36.172689},{"c":35.87,"h":36.08,"l":33.81,"n":290577,"o":34.77,"t":"2026-03-09T04:00:00Z","v":16432696,"vw":35.017865},{"c":35.12,"h":36.92,"l":35.03,"n":285121,"o":35.95,"t":"2026-03-10T04:00:00Z","v":22248525,"vw":35.842632},{"c":34.27,"h":35.89,"l":33.5,"n":413338,"o":35.29,"t":"2026-03-11T04:00:00Z","v":29349535,"vw":34.472748},{"c":33.03,"h":34.715,"l":33.03,"n":298287,"o":33.98,"t":"2026-03-12T04:00:00Z","v":22137002,"vw":33.588859},{"c":32.98,"h":34.58,"l":32.835,"n":249417,"o":33.58,"t":"2026-03-13T04:00:00Z","v":15396844,"vw":33.521439},{"c":33.29,"h":34.41,"l":32.39,"n":277518,"o":33.52,"t":"2026-03-16T04:00:00Z","v":19394341,"vw":33.292039},{"c":33.31,"h":34.15,"l":33.06,"n":236967,"o":33.3,"t":"2026-03-17T04:00:00Z","v":19530808,"vw":33.415703},{"c":32.38,"h":34,"l":32.36,"n":263880,"o":33.05,"t":"2026-03-18T04:00:00Z","v":16227284,"vw":33.16434},{"c":31.9,"h":32.55,"l":30.73,"n":285221,"o":31.54,"t":"2026-03-19T04:00:00Z","v":17037264,"vw":31.760117},{"c":31.2,"h":32.25,"l":30.5,"n":261645,"o":31.8,"t":"2026-03-20T04:00:00Z","v":17234120,"vw":31.361384},{"c":33.11,"h":33.63,"l":31.29,"n":292177,"o":31.64,"t":"2026-03-23T04:00:00Z","v":19195426,"vw":32.81616},{"c":32.7,"h":33.46,"l":31.88,"n":225281,"o":32.38,"t":"2026-03-24T04:00:00Z","v":13559372,"vw":32.682899},{"c":31.96,"h":34.18,"l":31.66,"n":271112,"o":33.38,"t":"2026-03-25T04:00:00Z","v":15675632,"vw":32.824392},{"c":29.84,"h":31.61,"l":29.71,"n":283022,"o":31.395,"t":"2026-03-26T04:00:00Z","v":17769668,"vw":30.303813},{"c":27.51,"h":29.6,"l":27.375,"n":324679,"o":29.55,"t":"2026-03-27T04:00:00Z","v":19546111,"vw":28.056186},{"c":26.59,"h":28.16,"l":25.89,"n":295994,"o":27.79,"t":"2026-03-30T04:00:00Z","v":18739379,"vw":26.807672},{"c":28.83,"h":29.18,"l":27.055,"n":318134,"o":27.2,"t":"2026-03-31T04:00:00Z","v":23188474,"vw":28.294036},{"c":27.79,"h":29.91,"l":27.57,"n":280753,"o":29.64,"t":"2026-04-01T04:00:00Z","v":19113170,"vw":28.583643},{"c":29.3,"h":29.49,"l":26.74,"n":230682,"o":26.8,"t":"2026-04-02T04:00:00Z","v":15560474,"vw":28.512279},{"c":29.24,"h":30.2958,"l":28.71,"n":219086,"o":29.33,"t":"2026-04-06T04:00:00Z","v":11818752,"vw":29.437648},{"c":28.49,"h":28.88,"l":27.29,"n":278454,"o":28.72,"t":"2026-04-07T04:00:00Z","v":19762309,"vw":28.054101},{"c":28.99,"h":31.1,"l":28.51,"n":285661,"o":30.66,"t":"2026-04-08T04:00:00Z","v":20171735,"vw":29.360557},{"c":28.08,"h":29.2499,"l":27.815,"n":245494,"o":28.75,"t":"2026-04-09T04:00:00Z","v":16395324,"vw":28.374108},{"c":28.79,"h":29.37,"l":28.13,"n":206544,"o":28.285,"t":"2026-04-10T04:00:00Z","v":13075194,"vw":28.751419},{"c":29.76,"h":29.84,"l":27.8707,"n":231136,"o":28.255,"t":"2026-04-13T04:00:00Z","v":15301127,"vw":29.093264},{"c":35.76,"h":35.875,"l":31.06,"n":774036,"o":31.78,"t":"2026-04-14T04:00:00Z","v":68058292,"vw":34.533},{"c":43.25,"h":43.34,"l":37.46,"n":1198093,"o":38.36,"t":"2026-04-15T04:00:00Z","v":97026407,"vw":41.474533},{"c":44.68,"h":45.43,"l":40.84,"n":1083228,"o":44.51,"t":"2026-04-16T04:00:00Z","v":79335444,"vw":43.627284},{"c":46.09,"h":46.69,"l":43.68,"n":632984,"o":44.09,"t":"2026-04-17T04:00:00Z","v":49012971,"vw":45.146526},{"c":48.32,"h":48.565,"l":45.12,"n":669874,"o":45.34,"t":"2026-04-20T04:00:00Z","v":47885264,"vw":46.994141},{"c":46.28,"h":48.73,"l":45.72,"n":573500,"o":48.6,"t":"2026-04-21T04:00:00Z","v":38431812,"vw":47.001462},{"c":47.36,"h":49.13,"l":46.54,"n":491260,"o":47.26,"t":"2026-04-22T04:00:00Z","v":34713146,"vw":47.835614},{"c":43.63,"h":47.84,"l":41.92,"n":546341,"o":46.61,"t":"2026-04-23T04:00:00Z","v":36032443,"vw":44.232156},{"c":42.69,"h":44.39,"l":41.26,"n":330056,"o":44.38,"t":"2026-04-24T04:00:00Z","v":20717423,"vw":42.44791},{"c":43.84,"h":44.07,"l":41.11,"n":321543,"o":42.18,"t":"2026-04-27T04:00:00Z","v":22980558,"vw":42.476855},{"c":43.08,"h":44.27,"l":42.25,"n":295830,"o":42.55,"t":"2026-04-28T04:00:00Z","v":21490271,"vw":43.465391},{"c":42.11,"h":42.63,"l":39.765,"n":373043,"o":42.63,"t":"2026-04-29T04:00:00Z","v":24638524,"vw":41.350928},{"c":45.12,"h":45.48,"l":41.49,"n":326551,"o":41.935,"t":"2026-04-30T04:00:00Z","v":23301864,"vw":44.159578},{"c":46.2,"h":46.3091,"l":43.8,"n":315926,"o":44.855,"t":"2026-05-01T04:00:00Z","v":20666137,"vw":45.36434},{"c":45.75,"h":49.14,"l":45.31,"n":460848,"o":46.53,"t":"2026-05-04T04:00:00Z","v":26439243,"vw":47.04856},{"c":48,"h":48.34,"l":44.79,"n":362906,"o":46.61,"t":"2026-05-05T04:00:00Z","v":33502776,"vw":46.897437},{"c":52.57,"h":53.485,"l":48.57,"n":888245,"o":49.1,"t":"2026-05-06T04:00:00Z","v":58459537,"vw":51.523506},{"c":47.68,"h":51.9,"l":46.27,"n":702627,"o":50.035,"t":"2026-05-07T04:00:00Z","v":42929696,"vw":48.719279},{"c":49.24,"h":49.44,"l":45.72,"n":423667,"o":48.685,"t":"2026-05-08T04:00:00Z","v":26040788,"vw":47.699055},{"c":56.89,"h":58.54,"l":47.89,"n":925884,"o":48.14,"t":"2026-05-11T04:00:00Z","v":61552254,"vw":55.636038},{"c":55.87,"h":59.15,"l":52.17,"n":779438,"o":57.25,"t":"2026-05-12T04:00:00Z","v":51746306,"vw":55.632202},{"c":55.26,"h":56.18,"l":52.94,"n":464318,"o":55.94,"t":"2026-05-13T04:00:00Z","v":24196404,"vw":54.887251},{"c":57.47,"h":58.18,"l":53.91,"n":482335,"o":54.4,"t":"2026-05-14T04:00:00Z","v":26427894,"vw":56.720763},{"c":51.95,"h":54.7,"l":51.285,"n":468620,"o":54.5,"t":"2026-05-15T04:00:00Z","v":27324478,"vw":52.271302},{"c":49.31,"h":52.2,"l":47.48,"n":409366,"o":51.81,"t":"2026-05-18T04:00:00Z","v":31704277,"vw":49.032976},{"c":48.44,"h":49.44,"l":45.51,"n":386797,"o":47.64,"t":"2026-05-19T04:00:00Z","v":22244747,"vw":47.696885},{"c":52.47,"h":52.74,"l":48.35,"n":435394,"o":49.25,"t":"2026-05-20T04:00:00Z","v":22792459,"vw":51.416663},{"c":58.89,"h":61.12,"l":53.93,"n":1151110,"o":54.61,"t":"2026-05-21T04:00:00Z","v":63000545,"vw":58.344895},{"c":63.64,"h":65.8,"l":58,"n":927108,"o":58,"t":"2026-05-22T04:00:00Z","v":52707676,"vw":63.357681},{"c":63.62,"h":65,"l":60.09,"n":648807,"o":64.3,"t":"2026-05-26T04:00:00Z","v":30191633,"vw":62.674072},{"c":65.4,"h":66.81,"l":59.71,"n":591259,"o":62.67,"t":"2026-05-27T04:00:00Z","v":29744185,"vw":63.629833},{"c":70.14,"h":71.47,"l":64.72,"n":627623,"o":64.87,"t":"2026-05-28T04:00:00Z","v":31844981,"vw":68.814624},{"c":72.07,"h":72.17,"l":66.8,"n":473202,"o":69.64,"t":"2026-05-29T04:00:00Z","v":28503433,"vw":69.748353},{"c":69.28,"h":72.42,"l":66.97,"n":577686,"o":69.645,"t":"2026-06-01T04:00:00Z","v":28366824,"vw":69.911266},{"c":71.4,"h":72.63,"l":69.09,"n":484663,"o":69.35,"t":"2026-06-02T04:00:00Z","v":27693068,"vw":70.714561},{"c":68.23,"h":73.65,"l":67.51,"n":568938,"o":70.325,"t":"2026-06-03T04:00:00Z","v":30900214,"vw":69.464029},{"c":65.66,"h":69.4641,"l":64.18,"n":749618,"o":67.05,"t":"2026-06-04T04:00:00Z","v":40252952,"vw":66.696364},{"c":56.78,"h":63.79,"l":55.84,"n":578695,"o":63.51,"t":"2026-06-05T04:00:00Z","v":32183702,"vw":58.739831},{"c":62.8,"h":64.9,"l":57.96,"n":476023,"o":59.54,"t":"2026-06-08T04:00:00Z","v":28615792,"vw":62.230335},{"c":56.69,"h":63.9484,"l":53.2646,"n":620979,"o":62.4,"t":"2026-06-09T04:00:00Z","v":35351949,"vw":57.383377},{"c":56.63,"h":60.75,"l":56.5,"n":406986,"o":57.74,"t":"2026-06-10T04:00:00Z","v":23655451,"vw":58.354999},{"c":57.99,"h":59.465,"l":54.75,"n":427416,"o":56.54,"t":"2026-06-11T04:00:00Z","v":25267320,"vw":57.047956},{"c":57.85,"h":60.23,"l":56.16,"n":351794,"o":57.7,"t":"2026-06-12T04:00:00Z","v":24782733,"vw":57.980352},{"c":61.18,"h":63.56,"l":60.59,"n":465943,"o":61.4,"t":"2026-06-15T04:00:00Z","v":25369804,"vw":62.061694},{"c":56.06,"h":60.89,"l":55.91,"n":408862,"o":59.95,"t":"2026-06-16T04:00:00Z","v":21969648,"vw":57.802546},{"c":54.69,"h":57.7283,"l":54.455,"n":393847,"o":56.9,"t":"2026-06-17T04:00:00Z","v":19606176,"vw":55.954268},{"c":56.55,"h":56.66,"l":52.9206,"n":322645,"o":55.79,"t":"2026-06-18T04:00:00Z","v":20412910,"vw":55.310476},{"c":58.32,"h":61.99,"l":55.53,"n":486674,"o":56.58,"t":"2026-06-22T04:00:00Z","v":28103274,"vw":58.810072},{"c":57.85,"h":61.47,"l":56,"n":466888,"o":56.61,"t":"2026-06-23T04:00:00Z","v":26890070,"vw":58.718325},{"c":53.6,"h":57.35,"l":52.36,"n":467802,"o":57.35,"t":"2026-06-24T04:00:00Z","v":25222175,"vw":53.970939},{"c":50.56,"h":55.076,"l":50.16,"n":412419,"o":54.625,"t":"2026-06-25T04:00:00Z","v":21942575,"vw":51.313287},{"c":49.31,"h":52.478,"l":48.49,"n":443701,"o":49.65,"t":"2026-06-26T04:00:00Z","v":67816353,"vw":49.782991},{"c":53.88,"h":54.2,"l":49.65,"n":370849,"o":50.62,"t":"2026-06-29T04:00:00Z","v":22926306,"vw":52.595299},{"c":53.26,"h":54.8399,"l":52.402,"n":251141,"o":52.695,"t":"2026-06-30T04:00:00Z","v":14880875,"vw":53.40593},{"c":51.4,"h":54.76,"l":51.4,"n":280269,"o":52.175,"t":"2026-07-01T04:00:00Z","v":14488420,"vw":52.946772},{"c":49.12,"h":54.4,"l":48.18,"n":323092,"o":51.11,"t":"2026-07-02T04:00:00Z","v":17068954,"vw":50.451037},{"c":48.87,"h":51.33,"l":48.79,"n":258199,"o":49.04,"t":"2026-07-06T04:00:00Z","v":12569029,"vw":49.847812},{"c":45.36,"h":47.95,"l":44.024,"n":392800,"o":47.54,"t":"2026-07-07T04:00:00Z","v":19001832,"vw":45.57877},{"c":45.08,"h":46.23,"l":43.72,"n":290959,"o":44.36,"t":"2026-07-08T04:00:00Z","v":15260516,"vw":45.005334},{"c":44.77,"h":46,"l":44.37,"n":249067,"o":45.5,"t":"2026-07-09T04:00:00Z","v":13096978,"vw":45.181958},{"c":42.86,"h":45.45,"l":42.4,"n":300975,"o":45.32,"t":"2026-07-10T04:00:00Z","v":14597655,"vw":43.145049},{"c":38.88,"h":42.1811,"l":38.62,"n":417317,"o":42.07,"t":"2026-07-13T04:00:00Z","v":23927143,"vw":39.573237},{"c":39.29,"h":40.442,"l":38.72,"n":283103,"o":40.04,"t":"2026-07-14T04:00:00Z","v":17330192,"vw":39.354775},{"c":37.51,"h":40.07,"l":36.86,"n":349270,"o":40,"t":"2026-07-15T04:00:00Z","v":20461590,"vw":37.749732},{"c":35.1,"h":37.2431,"l":34.6708,"n":391991,"o":37,"t":"2026-07-16T04:00:00Z","v":24612082,"vw":35.50287},{"c":34.78,"h":35.91,"l":33.29,"n":366281,"o":34.99,"t":"2026-07-17T04:00:00Z","v":23999463,"vw":34.619649},{"c":34.24,"h":36.3,"l":34.21,"n":296232,"o":35.05,"t":"2026-07-20T04:00:00Z","v":16523287,"vw":34.87661},{"c":35.51,"h":36.065,"l":34.7,"n":292183,"o":35.46,"t":"2026-07-21T04:00:00Z","v":20513465,"vw":35.489416},{"c":34.68,"h":35.99,"l":34.655,"n":262368,"o":34.89,"t":"2026-07-22T04:00:00Z","v":15023677,"vw":35.23973},{"c":34.07,"h":35.5177,"l":33.565,"n":286305,"o":34,"t":"2026-07-23T04:00:00Z","v":17682727,"vw":34.355932},{"c":32.84,"h":34.3,"l":32.5601,"n":271832,"o":34.1,"t":"2026-07-24T04:00:00Z","v":14872867,"vw":33.184005},{"c":35.92,"h":37.17,"l":34.3,"n":407882,"o":34.47,"t":"2026-07-27T04:00:00Z","v":28399920,"vw":35.612394},{"c":33.88,"h":34.65,"l":32.12,"n":323787,"o":34.18,"t":"2026-07-28T04:00:00Z","v":20045951,"vw":33.418838},{"c":31.99,"h":34.32,"l":31.8101,"n":363242,"o":33.72,"t":"2026-07-29T04:00:00Z","v":22185578,"vw":32.828684},{"c":35.77,"h":36.1799,"l":33,"n":302202,"o":33.165,"t":"2026-07-30T04:00:00Z","v":23481975,"vw":35.029079},{"c":36.44,"h":37.645,"l":35.584,"n":316780,"o":36.49,"t":"2026-07-31T04:00:00Z","v":18226902,"vw":36.414465},{"c":38.85,"h":40.16,"l":35.4263,"n":368994,"o":35.83,"t":"2026-08-03T04:00:00Z","v":23384060,"vw":39.028807},{"c":41.72,"h":42.05,"l":39.58,"n":377062,"o":39.635,"t":"2026-08-04T04:00:00Z","v":25470383,"vw":41.13552},{"c":39.93,"h":41.9,"l":39.7,"n":397219,"o":40.95,"t":"2026-08-05T04:00:00Z","v":24400759,"vw":40.432357},{"c":39.72,"h":41.88,"l":39.655,"n":440094,"o":41.37,"t":"2026-08-06T04:00:00Z","v":26446359,"vw":40.595029},{"c":44.43,"h":44.615,"l":40,"n":440966,"o":40.385,"t":"2026-08-07T04:00:00Z","v":34493850,"vw":43.008148},{"c":42.53,"h":44.2,"l":42.2,"n":297689,"o":43.24,"t":"2026-08-10T04:00:00Z","v":17060224,"vw":43.017366},{"c":43.44,"h":44.02,"l":42.18,"n":229932,"o":43.02,"t":"2026-08-11T04:00:00Z","v":15497588,"vw":43.157707},{"c":45.2,"h":45.5399,"l":42.84,"n":342239,"o":44.64,"t":"2026-08-12T04:00:00Z","v":22236056,"vw":44.271688},{"c":44.98,"h":47.945,"l":44.73,"n":337215,"o":44.9,"t":"2026-08-13T04:00:00Z","v":21125949,"vw":45.993717},{"c":46.26,"h":47.27,"l":44.36,"n":304606,"o":44.7,"t":"2026-08-14T04:00:00Z","v":18171127,"vw":46.301279},{"c":46.84,"h":47.21,"l":44.85,"n":239584,"o":46.01,"t":"2026-08-17T04:00:00Z","v":13905808,"vw":46.537637},{"c":44.12,"h":46.46,"l":43.6,"n":279173,"o":44.36,"t":"2026-08-18T04:00:00Z","v":16919066,"vw":44.790668},{"c":43.36,"h":44.19,"l":42.16,"n":271080,"o":43.38,"t":"2026-08-19T04:00:00Z","v":15039654,"vw":43.224026},{"c":41.53,"h":43.59,"l":40.33,"n":288763,"o":43.44,"t":"2026-08-20T04:00:00Z","v":17204930,"vw":41.504006},{"c":44.86,"h":45.46,"l":42.01,"n":291484,"o":42.2,"t":"2026-08-21T04:00:00Z","v":19735596,"vw":44.219899},{"c":41.06,"h":43.55,"l":40.96,"n":269430,"o":43.33,"t":"2026-08-24T04:00:00Z","v":17286337,"vw":41.887005},{"c":42.05,"h":42.67,"l":40.99,"n":214026,"o":42.08,"t":"2026-08-25T04:00:00Z","v":12395075,"vw":41.887231},{"c":40.03,"h":41.91,"l":39.96,"n":253532,"o":41.06,"t":"2026-08-26T04:00:00Z","v":13138280,"vw":40.574854},{"c":42.46,"h":42.94,"l":40.76,"n":253094,"o":41.03,"t":"2026-08-27T04:00:00Z","v":14901743,"vw":42.206514},{"c":39.2,"h":41.9205,"l":38.64,"n":358358,"o":41.73,"t":"2026-08-28T04:00:00Z","v":20151182,"vw":39.513616},{"c":39.31,"h":40.5498,"l":38.43,"n":307752,"o":38.8,"t":"2026-08-31T04:00:00Z","v":38743312,"vw":39.414086},{"c":37.78,"h":39.25,"l":37.59,"n":258110,"o":37.865,"t":"2026-09-01T04:00:00Z","v":14182060,"vw":38.00145},{"c":37.64,"h":38.235,"l":36.785,"n":257330,"o":37.42,"t":"2026-09-02T04:00:00Z","v":13342811,"vw":37.533116},{"c":39.02,"h":39.78,"l":37.84,"n":242022,"o":38.13,"t":"2026-09-03T04:00:00Z","v":14023253,"vw":39.086957},{"c":39.52,"h":39.73,"l":38.83,"n":226809,"o":39.07,"t":"2026-09-04T04:00:00Z","v":13146944,"vw":39.316853},{"c":40.47,"h":44.43,"l":39.45,"n":548243,"o":42.32,"t":"2026-09-08T04:00:00Z","v":40224269,"vw":41.87656},{"c":38.14,"h":39.915,"l":38.1,"n":386563,"o":39.51,"t":"2026-09-09T04:00:00Z","v":25416534,"vw":38.712665},{"c":36.84,"h":38.34,"l":36.79,"n":300549,"o":37.29,"t":"2026-09-10T04:00:00Z","v":17873022,"vw":37.485274},{"c":36.75,"h":37.94,"l":36.3321,"n":246344,"o":37.23,"t":"2026-09-11T04:00:00Z","v":15421720,"vw":37.135927},{"c":37.5,"h":38.56,"l":35,"n":293933,"o":35.16,"t":"2026-09-14T04:00:00Z","v":18234103,"vw":37.576586},{"c":37.05,"h":38.17,"l":36.26,"n":201820,"o":36.275,"t":"2026-09-15T04:00:00Z","v":12946448,"vw":37.299419},{"c":36.84,"h":37.65,"l":36.0601,"n":224316,"o":36.98,"t":"2026-09-16T04:00:00Z","v":15851995,"vw":36.857492},{"c":40.34,"h":40.7798,"l":38.09,"n":299641,"o":38.32,"t":"2026-09-17T04:00:00Z","v":22531012,"vw":39.972527},{"c":39.13,"h":40.9444,"l":37.77,"n":300854,"o":40.75,"t":"2026-09-18T04:00:00Z","v":23155806,"vw":38.671867},{"c":40.51,"h":40.93,"l":39.83,"n":223308,"o":40.43,"t":"2026-09-21T04:00:00Z","v":14312595,"vw":40.452124},{"c":40.74,"h":40.8,"l":39.87,"n":275767,"o":40.51,"t":"2026-09-22T04:00:00Z","v":17875769,"vw":40.362302},{"c":42.54,"h":46.05,"l":41.63,"n":742868,"o":45.84,"t":"2026-09-23T04:00:00Z","v":72545360,"vw":42.909811},{"c":44.98,"h":45.66,"l":41.28,"n":496922,"o":41.57,"t":"2026-09-24T04:00:00Z","v":43149588,"vw":43.925601},{"c":45.48,"h":46.5499,"l":44.12,"n":344065,"o":44.7,"t":"2026-09-25T04:00:00Z","v":27490610,"vw":45.455595},{"c":44.58,"h":47.91,"l":44.54,"n":405044,"o":45.64,"t":"2026-09-28T04:00:00Z","v":34955574,"vw":46.37284},{"c":43.91,"h":45.9044,"l":43.725,"n":243421,"o":45.8,"t":"2026-09-29T04:00:00Z","v":18837929,"vw":44.324536},{"c":43.86,"h":47.33,"l":43.815,"n":307563,"o":44.24,"t":"2026-09-30T04:00:00Z","v":25594502,"vw":45.209416},{"c":43.99,"h":45.0899,"l":43.55,"n":223983,"o":43.95,"t":"2026-10-01T04:00:00Z","v":17250140,"vw":44.163512},{"c":43.77,"h":45.3352,"l":43.15,"n":235055,"o":45.1597,"t":"2026-10-02T04:00:00Z","v":19134420,"vw":44.325347},{"c":42.97,"h":44.22,"l":42.24,"n":243344,"o":43.77,"t":"2026-10-05T04:00:00Z","v":16510768,"vw":42.947649},{"c":43.29,"h":45.4,"l":43,"n":214763,"o":43.56,"t":"2026-10-06T04:00:00Z","v":16398335,"vw":43.926375},{"c":41.34,"h":42.38,"l":40.76,"n":267838,"o":42.19,"t":"2026-10-07T04:00:00Z","v":19180083,"vw":41.284981},{"c":39.45,"h":42.01,"l":38.8301,"n":292950,"o":41.71,"t":"2026-10-08T04:00:00Z","v":23056588,"vw":39.798118},{"c":39.89,"h":40.24,"l":38.99,"n":204787,"o":40,"t":"2026-10-09T04:00:00Z","v":13296796,"vw":39.600779},{"c":36.27,"h":38.81,"l":35.89,"n":447116,"o":38.79,"t":"2026-10-12T04:00:00Z","v":32202236,"vw":36.482032},{"c":34.73,"h":35.99,"l":34.48,"n":332820,"o":35.82,"t":"2026-10-13T04:00:00Z","v":23512879,"vw":34.942905},{"c":31.42,"h":33.39,"l":31.045,"n":531759,"o":33.15,"t":"2026-10-14T04:00:00Z","v":41401087,"vw":31.83802},{"c":34.35,"h":34.36,"l":30.03,"n":406343,"o":30.545,"t":"2026-10-15T04:00:00Z","v":48206117,"vw":32.558791},{"c":31.28,"h":33.6442,"l":31.105,"n":304295,"o":33.032,"t":"2026-10-16T04:00:00Z","v":28325272,"vw":32.024283},{"c":30.78,"h":32.44,"l":30.29,"n":301100,"o":32.35,"t":"2026-10-19T04:00:00Z","v":26024461,"vw":30.95281}],"volatilityBars":[{"c":36.52,"h":36.52,"l":36,"n":8165,"o":36.2,"t":"2026-10-13T08:00:00Z","v":262799,"vw":36.18658},{"c":36.6995,"h":36.7,"l":36.5,"n":1028,"o":36.56,"t":"2026-10-13T08:15:00Z","v":43494,"vw":36.626276},{"c":36.7619,"h":36.7784,"l":36.6,"n":861,"o":36.7,"t":"2026-10-13T08:30:00Z","v":37571,"vw":36.695692},{"c":36.58,"h":36.79,"l":36.56,"n":1187,"o":36.77,"t":"2026-10-13T08:45:00Z","v":55708,"vw":36.661166},{"c":36.51,"h":36.65,"l":36.5,"n":900,"o":36.58,"t":"2026-10-13T09:00:00Z","v":29247,"vw":36.57645},{"c":36.61,"h":36.64,"l":36.47,"n":593,"o":36.5,"t":"2026-10-13T09:15:00Z","v":21638,"vw":36.549928},{"c":36.47,"h":36.56,"l":36.4502,"n":705,"o":36.55,"t":"2026-10-13T09:30:00Z","v":19170,"vw":36.497382},{"c":36.58,"h":36.58,"l":36.4,"n":524,"o":36.46,"t":"2026-10-13T09:45:00Z","v":14520,"vw":36.466995},{"c":36.6272,"h":36.6455,"l":36.524,"n":829,"o":36.59,"t":"2026-10-13T10:00:00Z","v":23828,"vw":36.568695},{"c":36.52,"h":36.6364,"l":36.52,"n":739,"o":36.55,"t":"2026-10-13T10:15:00Z","v":19796,"vw":36.591513},{"c":36.4,"h":36.5,"l":36.4,"n":780,"o":36.5,"t":"2026-10-13T10:30:00Z","v":15297,"vw":36.426713},{"c":36.32,"h":36.435,"l":36.3,"n":921,"o":36.4,"t":"2026-10-13T10:45:00Z","v":25827,"vw":36.378727},{"c":36.09,"h":36.43,"l":36,"n":2715,"o":36.34,"t":"2026-10-13T11:00:00Z","v":92541,"vw":36.223313},{"c":36.11,"h":36.15,"l":35.96,"n":2236,"o":36.08,"t":"2026-10-13T11:15:00Z","v":67468,"vw":36.039342},{"c":36.12,"h":36.18,"l":36.09,"n":653,"o":36.09,"t":"2026-10-13T11:30:00Z","v":19048,"vw":36.133687},{"c":36.04,"h":36.1597,"l":36.02,"n":968,"o":36.13,"t":"2026-10-13T11:45:00Z","v":34663,"vw":36.077823},{"c":36.03,"h":36.057,"l":36,"n":945,"o":36.04,"t":"2026-10-13T12:00:00Z","v":32945,"vw":36.015106},{"c":36.05,"h":36.06,"l":36,"n":804,"o":36.02,"t":"2026-10-13T12:15:00Z","v":36700,"vw":36.035254},{"c":36,"h":36.05,"l":35.91,"n":2246,"o":36.02,"t":"2026-10-13T12:30:00Z","v":80354,"vw":35.984088},{"c":35.95,"h":36.016,"l":35.9,"n":1560,"o":36.016,"t":"2026-10-13T12:45:00Z","v":88108,"vw":35.935091},{"c":35.93,"h":35.95,"l":35.9108,"n":1255,"o":35.95,"t":"2026-10-13T13:00:00Z","v":45269,"vw":35.935472},{"c":35.77,"h":35.9398,"l":35.6805,"n":3623,"o":35.9397,"t":"2026-10-13T13:15:00Z","v":109370,"vw":35.797239},{"c":35.9,"h":35.92,"l":35,"n":31319,"o":35.82,"t":"2026-10-13T13:30:00Z","v":2621348,"vw":35.417581},{"c":35.3201,"h":35.99,"l":35.24,"n":15977,"o":35.89,"t":"2026-10-13T13:45:00Z","v":1281756,"vw":35.533653},{"c":35.295,"h":35.52,"l":35.12,"n":15679,"o":35.31,"t":"2026-10-13T14:00:00Z","v":1050654,"vw":35.287343},{"c":35.09,"h":35.32,"l":35.06,"n":17808,"o":35.295,"t":"2026-10-13T14:15:00Z","v":952915,"vw":35.19139},{"c":35.275,"h":35.275,"l":35.03,"n":14340,"o":35.095,"t":"2026-10-13T14:30:00Z","v":719165,"vw":35.130213},{"c":34.7211,"h":35.27,"l":34.72,"n":29558,"o":35.27,"t":"2026-10-13T14:45:00Z","v":1879375,"vw":34.979116},{"c":34.845,"h":34.91,"l":34.7,"n":15327,"o":34.73,"t":"2026-10-13T15:00:00Z","v":816713,"vw":34.813785},{"c":34.75,"h":34.9,"l":34.72,"n":13682,"o":34.845,"t":"2026-10-13T15:15:00Z","v":611794,"vw":34.819001},{"c":34.625,"h":34.78,"l":34.6,"n":13746,"o":34.745,"t":"2026-10-13T15:30:00Z","v":602798,"vw":34.680648},{"c":34.685,"h":34.72,"l":34.6,"n":11479,"o":34.625,"t":"2026-10-13T15:45:00Z","v":568741,"vw":34.642261},{"c":34.695,"h":34.86,"l":34.65,"n":10491,"o":34.68,"t":"2026-10-13T16:00:00Z","v":522816,"vw":34.769494},{"c":34.865,"h":34.87,"l":34.665,"n":6216,"o":34.7,"t":"2026-10-13T16:15:00Z","v":487935,"vw":34.769642},{"c":34.975,"h":35.06,"l":34.8601,"n":6973,"o":34.87,"t":"2026-10-13T16:30:00Z","v":576288,"vw":34.983719},{"c":34.81,"h":35.05,"l":34.81,"n":5593,"o":34.97,"t":"2026-10-13T16:45:00Z","v":441126,"vw":34.932623},{"c":34.7797,"h":34.8299,"l":34.7601,"n":4388,"o":34.81,"t":"2026-10-13T17:00:00Z","v":331702,"vw":34.7951},{"c":34.7301,"h":34.805,"l":34.72,"n":5232,"o":34.78,"t":"2026-10-13T17:15:00Z","v":415244,"vw":34.761196},{"c":34.7605,"h":34.79,"l":34.68,"n":4677,"o":34.73,"t":"2026-10-13T17:30:00Z","v":474744,"vw":34.732484},{"c":34.485,"h":34.77,"l":34.48,"n":12782,"o":34.76,"t":"2026-10-13T17:45:00Z","v":1149502,"vw":34.56601},{"c":34.755,"h":34.825,"l":34.48,"n":6227,"o":34.48,"t":"2026-10-13T18:00:00Z","v":582953,"vw":34.676723},{"c":34.715,"h":34.77,"l":34.6426,"n":4481,"o":34.76,"t":"2026-10-13T18:15:00Z","v":306715,"vw":34.697868},{"c":34.655,"h":34.76,"l":34.64,"n":3956,"o":34.72,"t":"2026-10-13T18:30:00Z","v":313817,"vw":34.682138},{"c":34.565,"h":34.75,"l":34.565,"n":5100,"o":34.6501,"t":"2026-10-13T18:45:00Z","v":481943,"vw":34.641753},{"c":34.6599,"h":34.72,"l":34.5609,"n":5480,"o":34.57,"t":"2026-10-13T19:00:00Z","v":476434,"vw":34.639053},{"c":34.74,"h":34.8,"l":34.635,"n":6197,"o":34.66,"t":"2026-10-13T19:15:00Z","v":599768,"vw":34.730291},{"c":34.775,"h":34.805,"l":34.68,"n":7297,"o":34.735,"t":"2026-10-13T19:30:00Z","v":721944,"vw":34.743107},{"c":34.725,"h":34.8,"l":34.675,"n":14165,"o":34.775,"t":"2026-10-13T19:45:00Z","v":1473470,"vw":34.723969},{"c":34.9582,"h":34.9774,"l":34.72,"n":1180,"o":34.73,"t":"2026-10-13T20:00:00Z","v":1346962,"vw":34.735848},{"c":34.9189,"h":34.98,"l":34.88,"n":750,"o":34.97,"t":"2026-10-13T20:15:00Z","v":44787,"vw":34.925724},{"c":34.94,"h":34.95,"l":34.73,"n":590,"o":34.92,"t":"2026-10-13T20:30:00Z","v":68183,"vw":34.929318},{"c":34.96,"h":34.99,"l":34.92,"n":654,"o":34.94,"t":"2026-10-13T20:45:00Z","v":29337,"vw":34.951174},{"c":34.945,"h":34.97,"l":34.94,"n":609,"o":34.96,"t":"2026-10-13T21:00:00Z","v":43392,"vw":34.953527},{"c":34.88,"h":34.95,"l":34.87,"n":1173,"o":34.94,"t":"2026-10-13T21:15:00Z","v":60323,"vw":34.924721},{"c":34.9397,"h":34.94,"l":34.8801,"n":445,"o":34.8994,"t":"2026-10-13T21:30:00Z","v":21820,"vw":34.908718},{"c":34.952,"h":34.99,"l":34.93,"n":646,"o":34.9399,"t":"2026-10-13T21:45:00Z","v":29724,"vw":34.955309},{"c":34.945,"h":34.97,"l":34.94,"n":720,"o":34.95,"t":"2026-10-13T22:00:00Z","v":39508,"vw":34.949182},{"c":35.06,"h":35.06,"l":34.9406,"n":457,"o":34.9406,"t":"2026-10-13T22:15:00Z","v":47540,"vw":34.988605},{"c":35.09,"h":35.09,"l":35.03,"n":582,"o":35.0805,"t":"2026-10-13T22:30:00Z","v":36737,"vw":35.071639},{"c":35.08,"h":35.09,"l":35.08,"n":494,"o":35.0806,"t":"2026-10-13T22:45:00Z","v":35589,"vw":35.082255},{"c":35.07,"h":35.0838,"l":35.01,"n":472,"o":35.08,"t":"2026-10-13T23:00:00Z","v":18051,"vw":35.055587},{"c":35.07,"h":35.09,"l":35.0208,"n":383,"o":35.08,"t":"2026-10-13T23:15:00Z","v":13691,"vw":35.067597},{"c":35.0691,"h":35.0778,"l":35.0414,"n":184,"o":35.061,"t":"2026-10-13T23:30:00Z","v":16417,"vw":35.056214},{"c":35.05,"h":35.0693,"l":35,"n":231,"o":35.06,"t":"2026-10-13T23:45:00Z","v":12103,"vw":35.022619},{"c":35.23,"h":35.4,"l":34.82,"n":7362,"o":35.27,"t":"2026-10-14T08:00:00Z","v":276283,"vw":35.123322},{"c":35.13,"h":35.3,"l":35.13,"n":630,"o":35.248,"t":"2026-10-14T08:15:00Z","v":16562,"vw":35.221687},{"c":35.04,"h":35.1509,"l":35,"n":811,"o":35.12,"t":"2026-10-14T08:30:00Z","v":28726,"vw":35.058539},{"c":35,"h":35.06,"l":35,"n":453,"o":35.03,"t":"2026-10-14T08:45:00Z","v":23305,"vw":35.020804},{"c":34.98,"h":35.04,"l":34.94,"n":725,"o":35.03,"t":"2026-10-14T09:00:00Z","v":22206,"vw":34.987265},{"c":34.759,"h":34.99,"l":34.759,"n":1164,"o":34.95,"t":"2026-10-14T09:15:00Z","v":35679,"vw":34.885788},{"c":34.84,"h":34.87,"l":34.75,"n":779,"o":34.77,"t":"2026-10-14T09:30:00Z","v":22113,"vw":34.799061},{"c":34.84,"h":34.85,"l":34.8,"n":382,"o":34.85,"t":"2026-10-14T09:45:00Z","v":19090,"vw":34.83455},{"c":34.845,"h":34.87,"l":34.75,"n":504,"o":34.85,"t":"2026-10-14T10:00:00Z","v":16536,"vw":34.802188},{"c":34.84,"h":34.9,"l":34.8123,"n":540,"o":34.8501,"t":"2026-10-14T10:15:00Z","v":17122,"vw":34.866733},{"c":34.77,"h":34.8471,"l":34.76,"n":685,"o":34.82,"t":"2026-10-14T10:30:00Z","v":22236,"vw":34.798045},{"c":34.78,"h":34.79,"l":34.73,"n":1052,"o":34.78,"t":"2026-10-14T10:45:00Z","v":39258,"vw":34.758871},{"c":34.64,"h":34.79,"l":34.62,"n":2121,"o":34.78,"t":"2026-10-14T11:00:00Z","v":90245,"vw":34.687835},{"c":34.52,"h":34.68,"l":34.52,"n":1530,"o":34.63,"t":"2026-10-14T11:15:00Z","v":54327,"vw":34.57183},{"c":34.55,"h":34.6,"l":34.51,"n":1030,"o":34.53,"t":"2026-10-14T11:30:00Z","v":35263,"vw":34.556593},{"c":34.67,"h":34.69,"l":34.57,"n":823,"o":34.57,"t":"2026-10-14T11:45:00Z","v":70826,"vw":34.616576},{"c":34.8077,"h":34.88,"l":34.67,"n":955,"o":34.67,"t":"2026-10-14T12:00:00Z","v":55264,"vw":34.785563},{"c":34.84,"h":34.87,"l":34.76,"n":805,"o":34.794,"t":"2026-10-14T12:15:00Z","v":35187,"vw":34.799917},{"c":32.8,"h":34.88,"l":32.6,"n":25605,"o":34.88,"t":"2026-10-14T12:30:00Z","v":1254887,"vw":33.509288},{"c":32.7,"h":33.38,"l":32.44,"n":20182,"o":32.77,"t":"2026-10-14T12:45:00Z","v":1311892,"vw":32.855395},{"c":33.03,"h":33.1,"l":32.6736,"n":7335,"o":32.7,"t":"2026-10-14T13:00:00Z","v":479995,"vw":32.85848},{"c":33.16,"h":33.68,"l":32.99,"n":8015,"o":33.011,"t":"2026-10-14T13:15:00Z","v":462783,"vw":33.268507},{"c":32.9384,"h":33.39,"l":32.31,"n":48473,"o":33.15,"t":"2026-10-14T13:30:00Z","v":4103246,"vw":32.723019},{"c":32.65,"h":33.2399,"l":32.65,"n":24545,"o":32.94,"t":"2026-10-14T13:45:00Z","v":1892670,"vw":32.966975},{"c":32.555,"h":32.69,"l":32.47,"n":20768,"o":32.64,"t":"2026-10-14T14:00:00Z","v":1401185,"vw":32.570185},{"c":32.36,"h":32.685,"l":32.3403,"n":22045,"o":32.56,"t":"2026-10-14T14:15:00Z","v":1248205,"vw":32.525683},{"c":32.205,"h":32.37,"l":32.15,"n":26350,"o":32.365,"t":"2026-10-14T14:30:00Z","v":1598140,"vw":32.263829},{"c":32.045,"h":32.31,"l":31.932,"n":32914,"o":32.2,"t":"2026-10-14T14:45:00Z","v":2102995,"vw":32.069885},{"c":31.7184,"h":32.04,"l":31.6,"n":25598,"o":32.04,"t":"2026-10-14T15:00:00Z","v":1755383,"vw":31.793188},{"c":31.9712,"h":32.02,"l":31.66,"n":18383,"o":31.715,"t":"2026-10-14T15:15:00Z","v":1334713,"vw":31.847497},{"c":31.85,"h":31.99,"l":31.7401,"n":16014,"o":31.97,"t":"2026-10-14T15:30:00Z","v":997710,"vw":31.840222},{"c":31.67,"h":31.919,"l":31.66,"n":16272,"o":31.845,"t":"2026-10-14T15:45:00Z","v":928197,"vw":31.804787},{"c":31.475,"h":31.725,"l":31.47,"n":20260,"o":31.66,"t":"2026-10-14T16:00:00Z","v":1173967,"vw":31.592762},{"c":31.5399,"h":31.62,"l":31.46,"n":9874,"o":31.475,"t":"2026-10-14T16:15:00Z","v":797118,"vw":31.524786},{"c":31.59,"h":31.66,"l":31.4601,"n":9187,"o":31.53,"t":"2026-10-14T16:30:00Z","v":750358,"vw":31.564692},{"c":31.69,"h":31.73,"l":31.505,"n":8023,"o":31.5882,"t":"2026-10-14T16:45:00Z","v":604820,"vw":31.590765},{"c":31.505,"h":31.7662,"l":31.505,"n":7533,"o":31.695,"t":"2026-10-14T17:00:00Z","v":600366,"vw":31.592683},{"c":31.435,"h":31.53,"l":31.41,"n":9240,"o":31.505,"t":"2026-10-14T17:15:00Z","v":690415,"vw":31.483135},{"c":31.585,"h":31.595,"l":31.25,"n":10984,"o":31.43,"t":"2026-10-14T17:30:00Z","v":918910,"vw":31.389308},{"c":31.3599,"h":31.76,"l":31.335,"n":10147,"o":31.575,"t":"2026-10-14T17:45:00Z","v":999439,"vw":31.553753},{"c":31.505,"h":31.52,"l":31.275,"n":8343,"o":31.3599,"t":"2026-10-14T18:00:00Z","v":703958,"vw":31.411796},{"c":31.375,"h":31.555,"l":31.315,"n":8034,"o":31.505,"t":"2026-10-14T18:15:00Z","v":646782,"vw":31.430245},{"c":31.335,"h":31.4,"l":31.33,"n":5906,"o":31.3727,"t":"2026-10-14T18:30:00Z","v":482583,"vw":31.360023},{"c":31.075,"h":31.34,"l":31.06,"n":13438,"o":31.3338,"t":"2026-10-14T18:45:00Z","v":1354889,"vw":31.185995},{"c":31.1082,"h":31.2,"l":31.045,"n":8834,"o":31.07,"t":"2026-10-14T19:00:00Z","v":907632,"vw":31.120228},{"c":31.135,"h":31.33,"l":31.07,"n":9499,"o":31.1,"t":"2026-10-14T19:15:00Z","v":972002,"vw":31.179954},{"c":31.245,"h":31.33,"l":31.105,"n":12507,"o":31.135,"t":"2026-10-14T19:30:00Z","v":1227796,"vw":31.265597},{"c":31.415,"h":31.45,"l":31.135,"n":22694,"o":31.2418,"t":"2026-10-14T19:45:00Z","v":2629948,"vw":31.276288},{"c":31.411,"h":31.61,"l":31.37,"n":2228,"o":31.42,"t":"2026-10-14T20:00:00Z","v":3070189,"vw":31.427241},{"c":31.3995,"h":31.455,"l":31.32,"n":1387,"o":31.4112,"t":"2026-10-14T20:15:00Z","v":317330,"vw":31.39597},{"c":31.4795,"h":31.51,"l":31.36,"n":1198,"o":31.3987,"t":"2026-10-14T20:30:00Z","v":46763,"vw":31.426953},{"c":31.57,"h":31.5886,"l":31.42,"n":1057,"o":31.47,"t":"2026-10-14T20:45:00Z","v":59860,"vw":31.502078},{"c":31.67,"h":31.7683,"l":31.5502,"n":1065,"o":31.6,"t":"2026-10-14T21:00:00Z","v":55206,"vw":31.61409},{"c":31.6,"h":31.75,"l":31.57,"n":1522,"o":31.6696,"t":"2026-10-14T21:15:00Z","v":55491,"vw":31.663109},{"c":31.61,"h":31.65,"l":31.6,"n":992,"o":31.6111,"t":"2026-10-14T21:30:00Z","v":38429,"vw":31.623919},{"c":31.6449,"h":31.6449,"l":31.56,"n":1410,"o":31.63,"t":"2026-10-14T21:45:00Z","v":67869,"vw":31.605916},{"c":31.4446,"h":31.6944,"l":31.44,"n":1938,"o":31.62,"t":"2026-10-14T22:00:00Z","v":75115,"vw":31.525311},{"c":31.41,"h":31.49,"l":31.15,"n":2401,"o":31.4577,"t":"2026-10-14T22:15:00Z","v":79818,"vw":31.285473},{"c":31.2211,"h":31.4385,"l":31.11,"n":1965,"o":31.4385,"t":"2026-10-14T22:30:00Z","v":91725,"vw":31.197945},{"c":31.33,"h":31.383,"l":31.2,"n":1100,"o":31.23,"t":"2026-10-14T22:45:00Z","v":53132,"vw":31.287137},{"c":31.2895,"h":31.36,"l":31.25,"n":958,"o":31.33,"t":"2026-10-14T23:00:00Z","v":44073,"vw":31.304128},{"c":31.1854,"h":31.2898,"l":31.1,"n":1099,"o":31.27,"t":"2026-10-14T23:15:00Z","v":47549,"vw":31.180732},{"c":31.1,"h":31.2,"l":31.04,"n":949,"o":31.16,"t":"2026-10-14T23:30:00Z","v":51123,"vw":31.106187},{"c":31.1007,"h":31.14,"l":31.03,"n":471,"o":31.1,"t":"2026-10-14T23:45:00Z","v":26590,"vw":31.085185},{"c":30.72,"h":31.33,"l":30.5521,"n":11714,"o":31,"t":"2026-10-15T08:00:00Z","v":443115,"vw":30.948675},{"c":30.7,"h":30.8,"l":30.67,"n":1215,"o":30.74,"t":"2026-10-15T08:15:00Z","v":64488,"vw":30.718292},{"c":30.691,"h":30.8,"l":30.67,"n":893,"o":30.7,"t":"2026-10-15T08:30:00Z","v":42212,"vw":30.737294},{"c":30.89,"h":30.9279,"l":30.66,"n":1065,"o":30.719,"t":"2026-10-15T08:45:00Z","v":59866,"vw":30.756659},{"c":31.04,"h":31.04,"l":30.79,"n":815,"o":30.89,"t":"2026-10-15T09:00:00Z","v":34229,"vw":30.919517},{"c":30.87,"h":31.0391,"l":30.87,"n":923,"o":31.0243,"t":"2026-10-15T09:15:00Z","v":34645,"vw":30.937664},{"c":30.74,"h":30.8687,"l":30.74,"n":873,"o":30.8687,"t":"2026-10-15T09:30:00Z","v":29249,"vw":30.80594},{"c":30.76,"h":30.78,"l":30.7,"n":816,"o":30.74,"t":"2026-10-15T09:45:00Z","v":24932,"vw":30.735156},{"c":30.82,"h":30.84,"l":30.7,"n":901,"o":30.75,"t":"2026-10-15T10:00:00Z","v":36848,"vw":30.750157},{"c":30.78,"h":30.87,"l":30.7709,"n":605,"o":30.82,"t":"2026-10-15T10:15:00Z","v":26621,"vw":30.812708},{"c":30.715,"h":30.8,"l":30.71,"n":537,"o":30.77,"t":"2026-10-15T10:30:00Z","v":15315,"vw":30.746566},{"c":30.6,"h":30.7379,"l":30.6,"n":1618,"o":30.72,"t":"2026-10-15T10:45:00Z","v":63251,"vw":30.669774},{"c":30.58,"h":30.6369,"l":30.3,"n":3589,"o":30.61,"t":"2026-10-15T11:00:00Z","v":162151,"vw":30.456306},{"c":30.7,"h":30.7215,"l":30.55,"n":1183,"o":30.6,"t":"2026-10-15T11:15:00Z","v":51586,"vw":30.625512},{"c":30.92,"h":31,"l":30.68,"n":1308,"o":30.72,"t":"2026-10-15T11:30:00Z","v":95731,"vw":30.84482},{"c":30.8,"h":30.96,"l":30.78,"n":1134,"o":30.9,"t":"2026-10-15T11:45:00Z","v":51095,"vw":30.887347},{"c":30.907,"h":30.95,"l":30.75,"n":1064,"o":30.8,"t":"2026-10-15T12:00:00Z","v":66159,"vw":30.816731},{"c":30.98,"h":30.9851,"l":30.82,"n":1047,"o":30.9,"t":"2026-10-15T12:15:00Z","v":61653,"vw":30.900321},{"c":30.79,"h":30.94,"l":30.57,"n":2216,"o":30.93,"t":"2026-10-15T12:30:00Z","v":142034,"vw":30.737419},{"c":30.71,"h":30.92,"l":30.65,"n":1892,"o":30.734,"t":"2026-10-15T12:45:00Z","v":101111,"vw":30.798979},{"c":30.72,"h":31.42,"l":30.65,"n":1634,"o":30.7,"t":"2026-10-15T13:00:00Z","v":9097190,"vw":31.41593},{"c":30.54,"h":30.8,"l":30.54,"n":2315,"o":30.71,"t":"2026-10-15T13:15:00Z","v":99792,"vw":30.683841},{"c":31,"h":31.24,"l":30.305,"n":27981,"o":30.545,"t":"2026-10-15T13:30:00Z","v":2978546,"vw":30.693102},{"c":30.2358,"h":30.99,"l":30.03,"n":22901,"o":30.99,"t":"2026-10-15T13:45:00Z","v":2217531,"vw":30.341763},{"c":30.89,"h":31.185,"l":30.1418,"n":18632,"o":30.23,"t":"2026-10-15T14:00:00Z","v":1577969,"vw":30.698001},{"c":31.205,"h":31.295,"l":30.69,"n":18037,"o":30.88,"t":"2026-10-15T14:15:00Z","v":1287658,"vw":30.978621},{"c":31.93,"h":31.99,"l":31.075,"n":23546,"o":31.21,"t":"2026-10-15T14:30:00Z","v":2146327,"vw":31.565517},{"c":32.15,"h":32.28,"l":31.781,"n":20107,"o":31.92,"t":"2026-10-15T14:45:00Z","v":1639587,"vw":32.01224},{"c":32.715,"h":32.8364,"l":31.96,"n":22304,"o":32.16,"t":"2026-10-15T15:00:00Z","v":1902904,"vw":32.373682},{"c":32.615,"h":32.92,"l":32.53,"n":20993,"o":32.72,"t":"2026-10-15T15:15:00Z","v":1851320,"vw":32.726054},{"c":32.535,"h":32.671,"l":32.42,"n":15283,"o":32.62,"t":"2026-10-15T15:30:00Z","v":1102925,"vw":32.541376},{"c":32.89,"h":32.945,"l":32.3638,"n":13716,"o":32.54,"t":"2026-10-15T15:45:00Z","v":1033423,"vw":32.60403},{"c":32.705,"h":32.995,"l":32.652,"n":13361,"o":32.895,"t":"2026-10-15T16:00:00Z","v":1027495,"vw":32.824796},{"c":32.905,"h":32.98,"l":32.68,"n":8488,"o":32.705,"t":"2026-10-15T16:15:00Z","v":900080,"vw":32.841234},{"c":32.85,"h":32.91,"l":32.71,"n":7043,"o":32.905,"t":"2026-10-15T16:30:00Z","v":596590,"vw":32.795742},{"c":33.02,"h":33.08,"l":32.78,"n":6912,"o":32.86,"t":"2026-10-15T16:45:00Z","v":617894,"vw":32.956521},{"c":33.065,"h":33.17,"l":32.995,"n":6771,"o":33.025,"t":"2026-10-15T17:00:00Z","v":738755,"vw":33.063077},{"c":32.96,"h":33.1283,"l":32.94,"n":5327,"o":33.065,"t":"2026-10-15T17:15:00Z","v":493173,"vw":33.030156},{"c":33.1577,"h":33.23,"l":32.9401,"n":5894,"o":32.97,"t":"2026-10-15T17:30:00Z","v":618120,"vw":33.083901},{"c":33.2469,"h":33.31,"l":33.11,"n":6722,"o":33.16,"t":"2026-10-15T17:45:00Z","v":622801,"vw":33.23294},{"c":32.7375,"h":33.59,"l":32.555,"n":17696,"o":33.245,"t":"2026-10-15T18:00:00Z","v":1878786,"vw":33.028556},{"c":32.74,"h":32.88,"l":32.585,"n":6802,"o":32.735,"t":"2026-10-15T18:15:00Z","v":605871,"vw":32.728164},{"c":32.955,"h":32.96,"l":32.67,"n":5549,"o":32.74,"t":"2026-10-15T18:30:00Z","v":479101,"vw":32.81706},{"c":33.215,"h":33.245,"l":32.9201,"n":5989,"o":32.96,"t":"2026-10-15T18:45:00Z","v":546920,"vw":33.081376},{"c":33.51,"h":33.55,"l":33.215,"n":8117,"o":33.218,"t":"2026-10-15T19:00:00Z","v":821216,"vw":33.380044},{"c":33.8201,"h":33.93,"l":33.515,"n":9298,"o":33.515,"t":"2026-10-15T19:15:00Z","v":821842,"vw":33.804568},{"c":34.0501,"h":34.15,"l":33.8,"n":10640,"o":33.825,"t":"2026-10-15T19:30:00Z","v":1123528,"vw":33.990322},{"c":34.345,"h":34.36,"l":34.01,"n":22836,"o":34.0501,"t":"2026-10-15T19:45:00Z","v":3070497,"vw":34.200065},{"c":34.38,"h":34.68,"l":34.3455,"n":2315,"o":34.35,"t":"2026-10-15T20:00:00Z","v":3439629,"vw":34.358329},{"c":33.94,"h":34.45,"l":33.69,"n":3066,"o":34.38,"t":"2026-10-15T20:15:00Z","v":596828,"vw":33.843592},{"c":33.8999,"h":34.35,"l":33.71,"n":1316,"o":33.94,"t":"2026-10-15T20:30:00Z","v":167149,"vw":33.884568},{"c":33.8,"h":33.94,"l":33.79,"n":806,"o":33.8985,"t":"2026-10-15T20:45:00Z","v":44545,"vw":33.882381},{"c":33.7454,"h":33.85,"l":33.44,"n":1909,"o":33.84,"t":"2026-10-15T21:00:00Z","v":122827,"vw":33.633822},{"c":33.9027,"h":33.9372,"l":33.7,"n":572,"o":33.74,"t":"2026-10-15T21:15:00Z","v":49137,"vw":33.887017},{"c":34.08,"h":34.13,"l":33.91,"n":756,"o":33.94,"t":"2026-10-15T21:30:00Z","v":40784,"vw":34.01345},{"c":34.18,"h":34.19,"l":34.01,"n":792,"o":34.08,"t":"2026-10-15T21:45:00Z","v":43509,"vw":34.051085},{"c":34.17,"h":34.24,"l":34.1,"n":647,"o":34.17,"t":"2026-10-15T22:00:00Z","v":25197,"vw":34.158596},{"c":34.15,"h":34.23,"l":34.12,"n":685,"o":34.18,"t":"2026-10-15T22:15:00Z","v":24476,"vw":34.185846},{"c":34.05,"h":34.15,"l":34,"n":770,"o":34.15,"t":"2026-10-15T22:30:00Z","v":50775,"vw":34.048235},{"c":34.052,"h":34.052,"l":34,"n":332,"o":34.035,"t":"2026-10-15T22:45:00Z","v":17649,"vw":34.021961},{"c":33.99,"h":34.0693,"l":33.9,"n":667,"o":34.0693,"t":"2026-10-15T23:00:00Z","v":27522,"vw":33.960405},{"c":33.93,"h":34.0102,"l":33.9,"n":317,"o":34,"t":"2026-10-15T23:15:00Z","v":10071,"vw":33.944612},{"c":33.9212,"h":33.9834,"l":33.92,"n":271,"o":33.93,"t":"2026-10-15T23:30:00Z","v":19833,"vw":33.937648},{"c":33.9,"h":33.98,"l":33.9,"n":210,"o":33.92,"t":"2026-10-15T23:45:00Z","v":14244,"vw":33.930017},{"c":33.99,"h":34.52,"l":33.9,"n":6730,"o":34.13,"t":"2026-10-16T08:00:00Z","v":305676,"vw":34.193033},{"c":34,"h":34,"l":33.83,"n":700,"o":33.9462,"t":"2026-10-16T08:15:00Z","v":54252,"vw":33.898041},{"c":34.02,"h":34.1,"l":33.9073,"n":292,"o":33.9969,"t":"2026-10-16T08:30:00Z","v":13945,"vw":34.022182},{"c":33.96,"h":34.05,"l":33.96,"n":325,"o":34,"t":"2026-10-16T08:45:00Z","v":16512,"vw":34.010879},{"c":34,"h":34,"l":33.84,"n":419,"o":33.95,"t":"2026-10-16T09:00:00Z","v":15732,"vw":33.905656},{"c":34.03,"h":34.03,"l":33.99,"n":209,"o":33.99,"t":"2026-10-16T09:15:00Z","v":13965,"vw":33.997928},{"c":33.98,"h":34.08,"l":33.98,"n":344,"o":34.01,"t":"2026-10-16T09:30:00Z","v":16630,"vw":34.035781},{"c":33.9006,"h":34.08,"l":33.9006,"n":441,"o":34.0564,"t":"2026-10-16T09:45:00Z","v":13149,"vw":33.997869},{"c":33.78,"h":33.91,"l":33.75,"n":866,"o":33.91,"t":"2026-10-16T10:00:00Z","v":35960,"vw":33.801828},{"c":33.84,"h":33.87,"l":33.75,"n":307,"o":33.7717,"t":"2026-10-16T10:15:00Z","v":17686,"vw":33.816765},{"c":33.89,"h":33.8939,"l":33.8,"n":367,"o":33.81,"t":"2026-10-16T10:30:00Z","v":12205,"vw":33.860669},{"c":33.8,"h":33.9035,"l":33.8,"n":397,"o":33.9,"t":"2026-10-16T10:45:00Z","v":14803,"vw":33.846241},{"c":33.72,"h":33.8169,"l":33.53,"n":1419,"o":33.81,"t":"2026-10-16T11:00:00Z","v":70469,"vw":33.641164},{"c":33.6929,"h":33.77,"l":33.64,"n":828,"o":33.6825,"t":"2026-10-16T11:15:00Z","v":43909,"vw":33.702425},{"c":33.46,"h":33.6979,"l":33.436,"n":1335,"o":33.6639,"t":"2026-10-16T11:30:00Z","v":67872,"vw":33.535032},{"c":33.52,"h":33.53,"l":33.3726,"n":1003,"o":33.45,"t":"2026-10-16T11:45:00Z","v":52311,"vw":33.442638},{"c":33.38,"h":33.6007,"l":33.38,"n":844,"o":33.51,"t":"2026-10-16T12:00:00Z","v":39635,"vw":33.497775},{"c":33.5391,"h":33.58,"l":33.35,"n":759,"o":33.38,"t":"2026-10-16T12:15:00Z","v":62582,"vw":33.410504},{"c":33.24,"h":33.56,"l":33.18,"n":1999,"o":33.5553,"t":"2026-10-16T12:30:00Z","v":108504,"vw":33.317728},{"c":33.2194,"h":33.25,"l":33.12,"n":1064,"o":33.23,"t":"2026-10-16T12:45:00Z","v":145662,"vw":33.189626},{"c":33.27,"h":33.3439,"l":33.08,"n":1389,"o":33.22,"t":"2026-10-16T13:00:00Z","v":100625,"vw":33.195923},{"c":33,"h":33.3,"l":33,"n":2295,"o":33.27,"t":"2026-10-16T13:15:00Z","v":136549,"vw":33.114721},{"c":33.37,"h":33.6442,"l":32.66,"n":26566,"o":33.04,"t":"2026-10-16T13:30:00Z","v":2993207,"vw":33.110663},{"c":32.9504,"h":33.365,"l":32.656,"n":13383,"o":33.365,"t":"2026-10-16T13:45:00Z","v":1525568,"vw":32.973405},{"c":33.1525,"h":33.215,"l":32.89,"n":9546,"o":32.98,"t":"2026-10-16T14:00:00Z","v":798185,"vw":33.045762},{"c":33.19,"h":33.3506,"l":33.11,"n":11373,"o":33.1587,"t":"2026-10-16T14:15:00Z","v":648137,"vw":33.235667},{"c":33.08,"h":33.42,"l":33.07,"n":11283,"o":33.1792,"t":"2026-10-16T14:30:00Z","v":609543,"vw":33.263454},{"c":32.635,"h":33.14,"l":32.55,"n":15832,"o":33.08,"t":"2026-10-16T14:45:00Z","v":1172974,"vw":32.779118},{"c":32.32,"h":32.65,"l":32.17,"n":15364,"o":32.63,"t":"2026-10-16T15:00:00Z","v":948644,"vw":32.382392},{"c":32.17,"h":32.38,"l":32.115,"n":11959,"o":32.31,"t":"2026-10-16T15:15:00Z","v":742527,"vw":32.236674},{"c":32.065,"h":32.3,"l":32.04,"n":11736,"o":32.18,"t":"2026-10-16T15:30:00Z","v":674515,"vw":32.145551},{"c":32.01,"h":32.25,"l":31.9,"n":14712,"o":32.065,"t":"2026-10-16T15:45:00Z","v":918201,"vw":32.025285},{"c":32.12,"h":32.1385,"l":31.87,"n":10526,"o":32,"t":"2026-10-16T16:00:00Z","v":572916,"vw":31.986795},{"c":31.96,"h":32.16,"l":31.95,"n":5030,"o":32.13,"t":"2026-10-16T16:15:00Z","v":390075,"vw":32.01314},{"c":31.98,"h":32.05,"l":31.89,"n":5689,"o":31.95,"t":"2026-10-16T16:30:00Z","v":418993,"vw":31.957755},{"c":31.92,"h":32.02,"l":31.83,"n":5435,"o":31.99,"t":"2026-10-16T16:45:00Z","v":317598,"vw":31.909437},{"c":31.625,"h":31.93,"l":31.605,"n":7200,"o":31.92,"t":"2026-10-16T17:00:00Z","v":510986,"vw":31.706403},{"c":31.675,"h":31.74,"l":31.47,"n":8119,"o":31.62,"t":"2026-10-16T17:15:00Z","v":760178,"vw":31.5854},{"c":31.7859,"h":31.89,"l":31.6,"n":6537,"o":31.67,"t":"2026-10-16T17:30:00Z","v":648977,"vw":31.748444},{"c":31.51,"h":31.829,"l":31.491,"n":6113,"o":31.7768,"t":"2026-10-16T17:45:00Z","v":487134,"vw":31.606472},{"c":31.59,"h":31.64,"l":31.4,"n":6156,"o":31.51,"t":"2026-10-16T18:00:00Z","v":522530,"vw":31.484699},{"c":31.48,"h":31.63,"l":31.41,"n":5024,"o":31.5899,"t":"2026-10-16T18:15:00Z","v":460027,"vw":31.491458},{"c":31.4399,"h":31.5568,"l":31.33,"n":6793,"o":31.49,"t":"2026-10-16T18:30:00Z","v":686262,"vw":31.422124},{"c":31.41,"h":31.4398,"l":31.235,"n":7330,"o":31.435,"t":"2026-10-16T18:45:00Z","v":690542,"vw":31.337226},{"c":31.54,"h":31.54,"l":31.15,"n":7718,"o":31.4,"t":"2026-10-16T19:00:00Z","v":678341,"vw":31.315667},{"c":31.5721,"h":31.62,"l":31.33,"n":7336,"o":31.5499,"t":"2026-10-16T19:15:00Z","v":678048,"vw":31.504765},{"c":31.22,"h":31.59,"l":31.18,"n":9040,"o":31.575,"t":"2026-10-16T19:30:00Z","v":867482,"vw":31.317938},{"c":31.2716,"h":31.31,"l":31.105,"n":19780,"o":31.23,"t":"2026-10-16T19:45:00Z","v":2181235,"vw":31.22701},{"c":31.55,"h":31.55,"l":31.25,"n":1368,"o":31.28,"t":"2026-10-16T20:00:00Z","v":4484854,"vw":31.282565},{"c":31.59,"h":31.59,"l":31.45,"n":967,"o":31.55,"t":"2026-10-16T20:15:00Z","v":146858,"vw":31.506531},{"c":31.62,"h":31.62,"l":31.28,"n":874,"o":31.5477,"t":"2026-10-16T20:30:00Z","v":48963,"vw":31.576336},{"c":31.68,"h":31.7,"l":31.62,"n":740,"o":31.658,"t":"2026-10-16T20:45:00Z","v":32460,"vw":31.656939},{"c":31.57,"h":31.7,"l":31.52,"n":1064,"o":31.68,"t":"2026-10-16T21:00:00Z","v":46507,"vw":31.621873},{"c":31.6,"h":31.649,"l":31.54,"n":686,"o":31.55,"t":"2026-10-16T21:15:00Z","v":26648,"vw":31.583792},{"c":31.57,"h":31.6462,"l":31.57,"n":615,"o":31.61,"t":"2026-10-16T21:30:00Z","v":15007,"vw":31.604928},{"c":31.47,"h":31.59,"l":31.41,"n":1454,"o":31.58,"t":"2026-10-16T21:45:00Z","v":34982,"vw":31.496124},{"c":31.4016,"h":31.48,"l":31.4,"n":810,"o":31.44,"t":"2026-10-16T22:00:00Z","v":25182,"vw":31.440479},{"c":31.38,"h":31.42,"l":31.32,"n":995,"o":31.4,"t":"2026-10-16T22:15:00Z","v":40608,"vw":31.359757},{"c":31.3046,"h":31.3692,"l":31.28,"n":950,"o":31.35,"t":"2026-10-16T22:30:00Z","v":39042,"vw":31.304513},{"c":31.26,"h":31.3296,"l":31.25,"n":1236,"o":31.32,"t":"2026-10-16T22:45:00Z","v":28879,"vw":31.2852},{"c":31.3556,"h":31.45,"l":31.2901,"n":353,"o":31.34,"t":"2026-10-16T23:00:00Z","v":13538,"vw":31.331634},{"c":31.33,"h":31.37,"l":31.29,"n":433,"o":31.37,"t":"2026-10-16T23:15:00Z","v":18181,"vw":31.309784},{"c":31.3595,"h":31.48,"l":31.31,"n":520,"o":31.33,"t":"2026-10-16T23:30:00Z","v":26307,"vw":31.338081},{"c":31.49,"h":31.5,"l":31.32,"n":268,"o":31.36,"t":"2026-10-16T23:45:00Z","v":21948,"vw":31.43934},{"c":32.22,"h":32.6,"l":32.2,"n":5434,"o":32.21,"t":"2026-10-19T08:00:00Z","v":264099,"vw":32.429331},{"c":32.291,"h":32.3,"l":32.2,"n":678,"o":32.23,"t":"2026-10-19T08:15:00Z","v":28537,"vw":32.248533},{"c":32.3,"h":32.35,"l":32.271,"n":485,"o":32.32,"t":"2026-10-19T08:30:00Z","v":17325,"vw":32.323426},{"c":32.13,"h":32.305,"l":32.12,"n":1427,"o":32.305,"t":"2026-10-19T08:45:00Z","v":71093,"vw":32.191658},{"c":32.15,"h":32.18,"l":32.13,"n":405,"o":32.13,"t":"2026-10-19T09:00:00Z","v":15530,"vw":32.156527},{"c":32.25,"h":32.28,"l":32.18,"n":329,"o":32.18,"t":"2026-10-19T09:15:00Z","v":10700,"vw":32.209061},{"c":32.27,"h":32.28,"l":32.23,"n":383,"o":32.264,"t":"2026-10-19T09:30:00Z","v":36981,"vw":32.260011},{"c":32.2795,"h":32.3,"l":32.26,"n":333,"o":32.27,"t":"2026-10-19T09:45:00Z","v":20641,"vw":32.280946},{"c":32.25,"h":32.37,"l":32.25,"n":771,"o":32.28,"t":"2026-10-19T10:00:00Z","v":27202,"vw":32.296599},{"c":32.25,"h":32.27,"l":32.2,"n":635,"o":32.25,"t":"2026-10-19T10:15:00Z","v":25197,"vw":32.228875},{"c":32.4,"h":32.5238,"l":32.2,"n":802,"o":32.23,"t":"2026-10-19T10:30:00Z","v":42082,"vw":32.290536},{"c":32.66,"h":32.72,"l":32.4,"n":1551,"o":32.4,"t":"2026-10-19T10:45:00Z","v":112390,"vw":32.615591},{"c":32.32,"h":32.67,"l":32.3021,"n":1481,"o":32.65,"t":"2026-10-19T11:00:00Z","v":82225,"vw":32.49896},{"c":32.3688,"h":32.43,"l":32.33,"n":694,"o":32.35,"t":"2026-10-19T11:15:00Z","v":36871,"vw":32.361147},{"c":32.3923,"h":32.3923,"l":32.27,"n":850,"o":32.33,"t":"2026-10-19T11:30:00Z","v":39946,"vw":32.320781},{"c":32.43,"h":32.5,"l":32.38,"n":838,"o":32.3929,"t":"2026-10-19T11:45:00Z","v":46254,"vw":32.439402},{"c":32.5002,"h":32.55,"l":32.39,"n":887,"o":32.41,"t":"2026-10-19T12:00:00Z","v":48490,"vw":32.499284},{"c":32.484,"h":32.5465,"l":32.4,"n":1005,"o":32.51,"t":"2026-10-19T12:15:00Z","v":43209,"vw":32.492892},{"c":32.47,"h":32.58,"l":32.45,"n":1217,"o":32.5,"t":"2026-10-19T12:30:00Z","v":58149,"vw":32.520469},{"c":32.42,"h":32.52,"l":32.41,"n":955,"o":32.45,"t":"2026-10-19T12:45:00Z","v":55252,"vw":32.46345},{"c":32.4764,"h":32.52,"l":32.41,"n":1401,"o":32.43,"t":"2026-10-19T13:00:00Z","v":87834,"vw":32.471133},{"c":32.31,"h":32.55,"l":32.2803,"n":2279,"o":32.477,"t":"2026-10-19T13:15:00Z","v":126426,"vw":32.412334},{"c":31.165,"h":32.44,"l":30.73,"n":38718,"o":32.35,"t":"2026-10-19T13:30:00Z","v":3558196,"vw":31.373792},{"c":30.76,"h":31.34,"l":30.66,"n":18703,"o":31.165,"t":"2026-10-19T13:45:00Z","v":1544791,"vw":30.951905},{"c":30.6858,"h":30.77,"l":30.29,"n":22105,"o":30.77,"t":"2026-10-19T14:00:00Z","v":1837124,"vw":30.482103},{"c":30.7986,"h":30.91,"l":30.68,"n":17004,"o":30.68,"t":"2026-10-19T14:15:00Z","v":1347556,"vw":30.798077},{"c":31,"h":31.0099,"l":30.6628,"n":14852,"o":30.815,"t":"2026-10-19T14:30:00Z","v":1032400,"vw":30.813591},{"c":30.865,"h":31.2273,"l":30.85,"n":14846,"o":31.01,"t":"2026-10-19T14:45:00Z","v":1096279,"vw":31.042499},{"c":30.955,"h":31.069,"l":30.815,"n":12002,"o":30.85,"t":"2026-10-19T15:00:00Z","v":616521,"vw":30.944178},{"c":30.9999,"h":31.035,"l":30.87,"n":11373,"o":30.96,"t":"2026-10-19T15:15:00Z","v":586002,"vw":30.949733},{"c":31.005,"h":31.045,"l":30.905,"n":10861,"o":30.99,"t":"2026-10-19T15:30:00Z","v":598232,"vw":30.985969},{"c":31.2197,"h":31.28,"l":30.95,"n":11152,"o":31.005,"t":"2026-10-19T15:45:00Z","v":693280,"vw":31.135438},{"c":31.1284,"h":31.225,"l":31.05,"n":9907,"o":31.215,"t":"2026-10-19T16:00:00Z","v":427768,"vw":31.123767},{"c":31.16,"h":31.2694,"l":31.05,"n":6645,"o":31.125,"t":"2026-10-19T16:15:00Z","v":403859,"vw":31.144089},{"c":31.2,"h":31.22,"l":31.06,"n":4776,"o":31.16,"t":"2026-10-19T16:30:00Z","v":393265,"vw":31.132803},{"c":30.935,"h":31.215,"l":30.935,"n":6389,"o":31.205,"t":"2026-10-19T16:45:00Z","v":618066,"vw":31.069831},{"c":30.96,"h":31.02,"l":30.86,"n":4423,"o":30.93,"t":"2026-10-19T17:00:00Z","v":393710,"vw":30.95244},{"c":30.925,"h":31.02,"l":30.89,"n":3853,"o":30.96,"t":"2026-10-19T17:15:00Z","v":261482,"vw":30.945471},{"c":30.845,"h":30.98,"l":30.845,"n":4778,"o":30.91,"t":"2026-10-19T17:30:00Z","v":349917,"vw":30.883664},{"c":30.8239,"h":30.845,"l":30.71,"n":5510,"o":30.845,"t":"2026-10-19T17:45:00Z","v":419375,"vw":30.781995},{"c":30.805,"h":30.9817,"l":30.75,"n":5072,"o":30.83,"t":"2026-10-19T18:00:00Z","v":457008,"vw":30.839614},{"c":30.7151,"h":30.8299,"l":30.66,"n":4726,"o":30.805,"t":"2026-10-19T18:15:00Z","v":366552,"vw":30.743218},{"c":30.965,"h":30.97,"l":30.65,"n":4735,"o":30.715,"t":"2026-10-19T18:30:00Z","v":401283,"vw":30.783716},{"c":30.93,"h":31.047,"l":30.92,"n":3937,"o":30.965,"t":"2026-10-19T18:45:00Z","v":331234,"vw":30.985924},{"c":30.8297,"h":30.96,"l":30.8,"n":4390,"o":30.925,"t":"2026-10-19T19:00:00Z","v":318083,"vw":30.875649},{"c":30.98,"h":31.205,"l":30.825,"n":5927,"o":30.8299,"t":"2026-10-19T19:15:00Z","v":585417,"vw":31.0195},{"c":31.095,"h":31.16,"l":30.93,"n":5868,"o":30.98,"t":"2026-10-19T19:30:00Z","v":514697,"vw":31.062701},{"c":30.77,"h":31.11,"l":30.745,"n":17053,"o":31.1,"t":"2026-10-19T19:45:00Z","v":1601145,"vw":30.853681},{"c":30.8215,"h":30.89,"l":30.775,"n":642,"o":30.78,"t":"2026-10-19T20:00:00Z","v":2622410,"vw":30.780753},{"c":30.8685,"h":30.87,"l":30.8,"n":347,"o":30.83,"t":"2026-10-19T20:15:00Z","v":17798,"vw":30.844372},{"c":30.87,"h":30.89,"l":30.78,"n":490,"o":30.8412,"t":"2026-10-19T20:30:00Z","v":108639,"vw":30.793731},{"c":30.89,"h":30.91,"l":30.88,"n":405,"o":30.88,"t":"2026-10-19T20:45:00Z","v":16274,"vw":30.891049},{"c":30.92,"h":30.98,"l":30.89,"n":486,"o":30.9,"t":"2026-10-19T21:00:00Z","v":1040933,"vw":30.915452},{"c":30.95,"h":30.95,"l":30.91,"n":381,"o":30.9482,"t":"2026-10-19T21:15:00Z","v":13340,"vw":30.93965},{"c":30.97,"h":30.98,"l":30.91,"n":214,"o":30.91,"t":"2026-10-19T21:30:00Z","v":9992,"vw":30.92994},{"c":30.9147,"h":31,"l":30.9131,"n":538,"o":30.97,"t":"2026-10-19T21:45:00Z","v":27181,"vw":30.952305},{"c":30.99,"h":30.99,"l":30.91,"n":259,"o":30.9291,"t":"2026-10-19T22:00:00Z","v":17329,"vw":30.974887},{"c":31.04,"h":31.08,"l":30.9614,"n":335,"o":30.98,"t":"2026-10-19T22:15:00Z","v":18908,"vw":31.016488},{"c":31.02,"h":31.09,"l":31.02,"n":377,"o":31.0402,"t":"2026-10-19T22:30:00Z","v":27035,"vw":31.069814},{"c":31.0561,"h":31.0692,"l":31,"n":190,"o":31.01,"t":"2026-10-19T22:45:00Z","v":9317,"vw":31.024284},{"c":31.015,"h":31.07,"l":31,"n":165,"o":31.05,"t":"2026-10-19T23:00:00Z","v":7916,"vw":31.043216},{"c":31.03,"h":31.03,"l":30.98,"n":216,"o":31.01,"t":"2026-10-19T23:15:00Z","v":6040,"vw":31.009888},{"c":31.01,"h":31.07,"l":31,"n":135,"o":31.03,"t":"2026-10-19T23:30:00Z","v":6712,"vw":31.01953},{"c":30.9155,"h":31,"l":30.9,"n":140,"o":31,"t":"2026-10-19T23:45:00Z","v":9926,"vw":30.964652}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":54.070142381180716,"iv":3.8286110613507165,"gamma":0.015150908263519024,"theta":-0.2876897040284583,"vega":0.005351195121049655,"rho":0.000253906567499081,"breakevenPct":76.43299439174756},{"delta":0.15,"premium":0.19549079754601226,"strike":33.88343558282209,"iv":0.9317073619631903,"gamma":0.08927668711656442,"theta":-0.10165460122699387,"vega":0.006509815950920246,"rho":0.0004910272870432743,"breakevenPct":10.232493022490653},{"delta":0.2,"premium":0.2725,"strike":33.25,"iv":0.9017999999999999,"gamma":0.11035,"theta":-0.11805,"vega":0.0078,"rho":0.0006306573679002911,"breakevenPct":8.43266322718376},{"delta":0.25,"premium":0.3649201277955271,"strike":32.80031948881789,"iv":0.9039329073482427,"gamma":0.12483067092651756,"theta":-0.13440766773162938,"vega":0.00887923322683706,"rho":0.0007658990234475847,"breakevenPct":7.277060427984067},{"delta":0.3,"premium":0.4656748466257668,"strike":32.40490797546012,"iv":0.9086220858895705,"gamma":0.13618650306748464,"theta":-0.1481490797546012,"vega":0.009752147239263802,"rho":0.0008982718411371444,"breakevenPct":6.323956662793378},{"delta":0.35,"premium":0.56920245398773,"strike":32.02147239263804,"iv":0.9006466257668712,"gamma":0.1466159509202454,"theta":-0.15681472392638035,"vega":0.01036564417177914,"rho":0.0010285278929405704,"breakevenPct":5.418559773012786},{"delta":0.4,"premium":0.6922080536912751,"strike":31.683221476510067,"iv":0.9035578523489932,"gamma":0.151888322147651,"theta":-0.16363557046979865,"vega":0.010780134228187918,"rho":0.0011556559546926728,"breakevenPct":4.722322233835262},{"delta":0.45,"premium":0.8163054830287206,"strike":31.35182767624021,"iv":0.8984469973890339,"gamma":0.15661514360313314,"theta":-0.1668851174934726,"vega":0.011059268929503915,"rho":0.0012822696766660864,"breakevenPct":4.051796539822828},{"delta":0.5,"premium":0.9403263707571801,"strike":31.02545691906005,"iv":0.8829117493472586,"gamma":0.1610537859007833,"theta":-0.16597127937336814,"vega":0.011189817232375979,"rho":0.0014084879923585108,"breakevenPct":3.3972709152924265},{"delta":0.55,"premium":1.1059774436090226,"strike":30.711152882205514,"iv":0.8890367167919799,"gamma":0.15804937343358394,"theta":-0.16526453634085211,"vega":0.011026691729323308,"rho":0.001530863452622509,"breakevenPct":2.916434558116588},{"delta":0.6,"premium":1.2759612983770288,"strike":30.39825218476904,"iv":0.8902893882646692,"gamma":0.15423657927590512,"theta":-0.16199176029962548,"vega":0.010757553058676655,"rho":0.0016531883802173109,"breakevenPct":2.4541523932851326},{"delta":0.65,"premium":1.4476217228464423,"strike":30.086142322097377,"iv":0.877680149812734,"gamma":0.15005430711610487,"theta":-0.15337752808988764,"vega":0.01032059925093633,"rho":0.0017760809727311,"breakevenPct":1.9998513526995167},{"delta":0.7,"premium":1.649599211563732,"strike":29.76215505913272,"iv":0.8682063074901446,"gamma":0.14195492772667542,"theta":-0.14234244415243102,"vega":0.009676741130091985,"rho":0.0018975282764353372,"breakevenPct":1.605195680795883},{"delta":0.75,"premium":1.8659696569920843,"strike":29.433377308707126,"iv":0.8564034300791556,"gamma":0.13179498680738785,"theta":-0.12906912928759895,"vega":0.008886807387862797,"rho":0.00201885593260886,"breakevenPct":1.2416003807126104},{"delta":0.8,"premium":2.0935422163588395,"strike":29.103562005277045,"iv":0.8306778364116094,"gamma":0.11939393139841688,"theta":-0.11059947229551449,"vega":0.007831398416886542,"rho":0.0021418875120467053,"breakevenPct":0.9108836073680893},{"delta":0.85,"premium":3.4864411819327197,"strike":27.682948988106922,"iv":1.1198007966874055,"gamma":0.08238401828468708,"theta":-0.11179589465074655,"vega":0.006662320755295986,"rho":0.002182493710782601,"breakevenPct":0.8212390873175005},{"delta":0.9,"premium":4.100951173138161,"strike":26.988441805475667,"iv":1.197016758648334,"gamma":0.061472559569430825,"theta":-0.09468551419421595,"vega":0.005008613995869936,"rho":0.0022602843726495093,"breakevenPct":0.562478299279733}],"put":[{"delta":0.1,"premium":0.5030427387547831,"strike":22.006990218732916,"iv":3.050184648759683,"gamma":0.018860423080088427,"theta":-0.2293749886205515,"vega":0.005353313949427481,"rho":-0.00035051115712000014,"breakevenPct":30.442828096009656},{"delta":0.15,"premium":0.22200598802395208,"strike":28.32634730538922,"iv":0.9587664670658683,"gamma":0.08505059880239521,"theta":-0.1018940119760479,"vega":0.006381137724550898,"rho":-0.0005349208374869649,"breakevenPct":9.093039681178478},{"delta":0.2,"premium":0.3168163672654691,"strike":28.825349301397207,"iv":0.9611616766467066,"gamma":0.10286497005988025,"theta":-0.12375029940119761,"vega":0.0077284431137724565,"rho":-0.000693644830486275,"breakevenPct":7.785632015876391},{"delta":0.25,"premium":0.4275,"strike":29.25,"iv":0.97095,"gamma":0.11610000000000001,"theta":-0.1426,"vega":0.00885,"rho":-0.0008500402617372578,"breakevenPct":6.7700667949734},{"delta":0.3,"premium":0.5476829268292683,"strike":29.633384146341463,"iv":0.9763519817073171,"gamma":0.12664801829268293,"theta":-0.15697454268292682,"vega":0.009740091463414634,"rho":-0.0010044643476443188,"breakevenPct":5.918709969069901},{"delta":0.35,"premium":0.6703146853146852,"strike":30.013286713286714,"iv":0.9663874125874126,"gamma":0.13664181818181817,"theta":-0.1659072727272727,"vega":0.010415944055944055,"rho":-0.0011575585115604348,"breakevenPct":5.08653578958119},{"delta":0.4,"premium":0.8101748251748253,"strike":30.362937062937064,"iv":0.960793006993007,"gamma":0.14300545454545455,"theta":-0.17136181818181817,"vega":0.010835524475524475,"rho":-0.0013107181467954545,"breakevenPct":4.40794346602113},{"delta":0.45,"premium":0.9812841530054646,"strike":30.707650273224044,"iv":0.9713912568306011,"gamma":0.14479398907103824,"theta":-0.17727923497267759,"vega":0.011083060109289618,"rho":-0.0014662330112145134,"breakevenPct":3.8464002839398397},{"delta":0.5,"premium":1.1740651558073654,"strike":31.05099150141643,"iv":0.9896957507082152,"gamma":0.14357563739376772,"theta":-0.1823960339943343,"vega":0.011179603399433427,"rho":-0.001623403056203992,"breakevenPct":3.3593946544320357},{"delta":0.55,"premium":1.3759065155807368,"strike":31.405099150141645,"iv":0.9917495750708215,"gamma":0.14201756373937677,"theta":-0.18097960339943345,"vega":0.011037960339943342,"rho":-0.0017813855732597976,"breakevenPct":2.8668705517914788},{"delta":0.6,"premium":1.6294786729857818,"strike":31.78909952606635,"iv":1.0082004739336492,"gamma":0.13633838862559244,"theta":-0.17915450236966826,"vega":0.01076872037914692,"rho":-0.0019447205153969793,"breakevenPct":2.4449843829775744},{"delta":0.65,"premium":1.9095709570957096,"strike":32.192244224422446,"iv":1.0215686468646865,"gamma":0.12896270627062706,"theta":-0.1737937293729373,"vega":0.01033085808580858,"rho":-0.002111256311289566,"breakevenPct":2.0469561633267066},{"delta":0.7,"premium":2.217779886148007,"strike":32.62049335863377,"iv":1.0275810246679318,"gamma":0.1204563567362429,"theta":-0.16391176470588237,"vega":0.00970721062618596,"rho":-0.002281457534648765,"breakevenPct":1.6586713057017763},{"delta":0.75,"premium":2.549390088945362,"strike":33.063532401524775,"iv":1.0234576874205845,"gamma":0.11022935196950445,"theta":-0.14898538754764928,"vega":0.008883989834815757,"rho":-0.002455664461002909,"breakevenPct":1.2982409711005298},{"delta":0.8,"premium":2.7463405336721727,"strike":33.38119440914867,"iv":0.9527461245235069,"gamma":0.10387611181702668,"theta":-0.12141232528589577,"vega":0.0078039390088945355,"rho":-0.00261954239989539,"breakevenPct":0.9077845240203397},{"delta":0.85,"premium":4.620765205607968,"strike":35.292164458071284,"iv":1.2570360512622059,"gamma":0.06884182202112564,"theta":-0.12857228896619838,"vega":0.006546086717436379,"rho":-0.0029574911475851143,"breakevenPct":0.7895739921291545},{"delta":0.9,"premium":11.168563071903508,"strike":41.81856307190351,"iv":2.1714330736786747,"gamma":0.02715400478530142,"theta":-0.15693064591526645,"vega":0.005345902013270504,"rho":-0.003797469360954988,"breakevenPct":0.858792515081441}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":54.070142381180716,"iv":3.8286110613507165,"gamma":0.015150908263519024,"theta":-0.2876897040284583,"vega":0.005351195121049655,"rho":0.000253906567499081,"breakevenPct":76.43299439174756},{"delta":0.15,"premium":0.19549079754601226,"strike":33.88343558282209,"iv":0.9317073619631903,"gamma":0.08927668711656442,"theta":-0.10165460122699387,"vega":0.006509815950920246,"rho":0.0004910272870432743,"breakevenPct":10.232493022490653},{"delta":0.2,"premium":0.2725,"strike":33.25,"iv":0.9017999999999999,"gamma":0.11035,"theta":-0.11805,"vega":0.0078,"rho":0.0006306573679002911,"breakevenPct":8.43266322718376},{"delta":0.25,"premium":0.3649201277955271,"strike":32.80031948881789,"iv":0.9039329073482427,"gamma":0.12483067092651756,"theta":-0.13440766773162938,"vega":0.00887923322683706,"rho":0.0007658990234475847,"breakevenPct":7.277060427984067},{"delta":0.3,"premium":0.4656748466257668,"strike":32.40490797546012,"iv":0.9086220858895705,"gamma":0.13618650306748464,"theta":-0.1481490797546012,"vega":0.009752147239263802,"rho":0.0008982718411371444,"breakevenPct":6.323956662793378},{"delta":0.35,"premium":0.56920245398773,"strike":32.02147239263804,"iv":0.9006466257668712,"gamma":0.1466159509202454,"theta":-0.15681472392638035,"vega":0.01036564417177914,"rho":0.0010285278929405704,"breakevenPct":5.418559773012786},{"delta":0.4,"premium":0.6922080536912751,"strike":31.683221476510067,"iv":0.9035578523489932,"gamma":0.151888322147651,"theta":-0.16363557046979865,"vega":0.010780134228187918,"rho":0.0011556559546926728,"breakevenPct":4.722322233835262},{"delta":0.45,"premium":0.8163054830287206,"strike":31.35182767624021,"iv":0.8984469973890339,"gamma":0.15661514360313314,"theta":-0.1668851174934726,"vega":0.011059268929503915,"rho":0.0012822696766660864,"breakevenPct":4.051796539822828},{"delta":0.5,"premium":0.9403263707571801,"strike":31.02545691906005,"iv":0.8829117493472586,"gamma":0.1610537859007833,"theta":-0.16597127937336814,"vega":0.011189817232375979,"rho":0.0014084879923585108,"breakevenPct":3.3972709152924265},{"delta":0.55,"premium":1.1059774436090226,"strike":30.711152882205514,"iv":0.8890367167919799,"gamma":0.15804937343358394,"theta":-0.16526453634085211,"vega":0.011026691729323308,"rho":0.001530863452622509,"breakevenPct":2.916434558116588},{"delta":0.6,"premium":1.2759612983770288,"strike":30.39825218476904,"iv":0.8902893882646692,"gamma":0.15423657927590512,"theta":-0.16199176029962548,"vega":0.010757553058676655,"rho":0.0016531883802173109,"breakevenPct":2.4541523932851326},{"delta":0.65,"premium":1.4476217228464423,"strike":30.086142322097377,"iv":0.877680149812734,"gamma":0.15005430711610487,"theta":-0.15337752808988764,"vega":0.01032059925093633,"rho":0.0017760809727311,"breakevenPct":1.9998513526995167},{"delta":0.7,"premium":1.649599211563732,"strike":29.76215505913272,"iv":0.8682063074901446,"gamma":0.14195492772667542,"theta":-0.14234244415243102,"vega":0.009676741130091985,"rho":0.0018975282764353372,"breakevenPct":1.605195680795883},{"delta":0.75,"premium":1.8659696569920843,"strike":29.433377308707126,"iv":0.8564034300791556,"gamma":0.13179498680738785,"theta":-0.12906912928759895,"vega":0.008886807387862797,"rho":0.00201885593260886,"breakevenPct":1.2416003807126104},{"delta":0.8,"premium":2.0935422163588395,"strike":29.103562005277045,"iv":0.8306778364116094,"gamma":0.11939393139841688,"theta":-0.11059947229551449,"vega":0.007831398416886542,"rho":0.0021418875120467053,"breakevenPct":0.9108836073680893},{"delta":0.85,"premium":3.4864411819327197,"strike":27.682948988106922,"iv":1.1198007966874055,"gamma":0.08238401828468708,"theta":-0.11179589465074655,"vega":0.006662320755295986,"rho":0.002182493710782601,"breakevenPct":0.8212390873175005},{"delta":0.9,"premium":4.100951173138161,"strike":26.988441805475667,"iv":1.197016758648334,"gamma":0.061472559569430825,"theta":-0.09468551419421595,"vega":0.005008613995869936,"rho":0.0022602843726495093,"breakevenPct":0.562478299279733}],"put":[{"delta":0.1,"premium":0.5030427387547831,"strike":22.006990218732916,"iv":3.050184648759683,"gamma":0.018860423080088427,"theta":-0.2293749886205515,"vega":0.005353313949427481,"rho":-0.00035051115712000014,"breakevenPct":30.442828096009656},{"delta":0.15,"premium":0.22200598802395208,"strike":28.32634730538922,"iv":0.9587664670658683,"gamma":0.08505059880239521,"theta":-0.1018940119760479,"vega":0.006381137724550898,"rho":-0.0005349208374869649,"breakevenPct":9.093039681178478},{"delta":0.2,"premium":0.3168163672654691,"strike":28.825349301397207,"iv":0.9611616766467066,"gamma":0.10286497005988025,"theta":-0.12375029940119761,"vega":0.0077284431137724565,"rho":-0.000693644830486275,"breakevenPct":7.785632015876391},{"delta":0.25,"premium":0.4275,"strike":29.25,"iv":0.97095,"gamma":0.11610000000000001,"theta":-0.1426,"vega":0.00885,"rho":-0.0008500402617372578,"breakevenPct":6.7700667949734},{"delta":0.3,"premium":0.5476829268292683,"strike":29.633384146341463,"iv":0.9763519817073171,"gamma":0.12664801829268293,"theta":-0.15697454268292682,"vega":0.009740091463414634,"rho":-0.0010044643476443188,"breakevenPct":5.918709969069901},{"delta":0.35,"premium":0.6703146853146852,"strike":30.013286713286714,"iv":0.9663874125874126,"gamma":0.13664181818181817,"theta":-0.1659072727272727,"vega":0.010415944055944055,"rho":-0.0011575585115604348,"breakevenPct":5.08653578958119},{"delta":0.4,"premium":0.8101748251748253,"strike":30.362937062937064,"iv":0.960793006993007,"gamma":0.14300545454545455,"theta":-0.17136181818181817,"vega":0.010835524475524475,"rho":-0.0013107181467954545,"breakevenPct":4.40794346602113},{"delta":0.45,"premium":0.9812841530054646,"strike":30.707650273224044,"iv":0.9713912568306011,"gamma":0.14479398907103824,"theta":-0.17727923497267759,"vega":0.011083060109289618,"rho":-0.0014662330112145134,"breakevenPct":3.8464002839398397},{"delta":0.5,"premium":1.1740651558073654,"strike":31.05099150141643,"iv":0.9896957507082152,"gamma":0.14357563739376772,"theta":-0.1823960339943343,"vega":0.011179603399433427,"rho":-0.001623403056203992,"breakevenPct":3.3593946544320357},{"delta":0.55,"premium":1.3759065155807368,"strike":31.405099150141645,"iv":0.9917495750708215,"gamma":0.14201756373937677,"theta":-0.18097960339943345,"vega":0.011037960339943342,"rho":-0.0017813855732597976,"breakevenPct":2.8668705517914788},{"delta":0.6,"premium":1.6294786729857818,"strike":31.78909952606635,"iv":1.0082004739336492,"gamma":0.13633838862559244,"theta":-0.17915450236966826,"vega":0.01076872037914692,"rho":-0.0019447205153969793,"breakevenPct":2.4449843829775744},{"delta":0.65,"premium":1.9095709570957096,"strike":32.192244224422446,"iv":1.0215686468646865,"gamma":0.12896270627062706,"theta":-0.1737937293729373,"vega":0.01033085808580858,"rho":-0.002111256311289566,"breakevenPct":2.0469561633267066},{"delta":0.7,"premium":2.217779886148007,"strike":32.62049335863377,"iv":1.0275810246679318,"gamma":0.1204563567362429,"theta":-0.16391176470588237,"vega":0.00970721062618596,"rho":-0.002281457534648765,"breakevenPct":1.6586713057017763},{"delta":0.75,"premium":2.549390088945362,"strike":33.063532401524775,"iv":1.0234576874205845,"gamma":0.11022935196950445,"theta":-0.14898538754764928,"vega":0.008883989834815757,"rho":-0.002455664461002909,"breakevenPct":1.2982409711005298},{"delta":0.8,"premium":2.7463405336721727,"strike":33.38119440914867,"iv":0.9527461245235069,"gamma":0.10387611181702668,"theta":-0.12141232528589577,"vega":0.0078039390088945355,"rho":-0.00261954239989539,"breakevenPct":0.9077845240203397},{"delta":0.85,"premium":4.620765205607968,"strike":35.292164458071284,"iv":1.2570360512622059,"gamma":0.06884182202112564,"theta":-0.12857228896619838,"vega":0.006546086717436379,"rho":-0.0029574911475851143,"breakevenPct":0.7895739921291545},{"delta":0.9,"premium":11.168563071903508,"strike":41.81856307190351,"iv":2.1714330736786747,"gamma":0.02715400478530142,"theta":-0.15693064591526645,"vega":0.005345902013270504,"rho":-0.003797469360954988,"breakevenPct":0.858792515081441}]}},"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"}}