{"symbol":"KTOS","url":"https://intraalpha.com/companies/KTOS","capturedAt":"2026-10-16T01:02:12.230Z","state":"ready","quote":{"symbol":"KTOS","last_price":40.75,"prev_close":39.33,"regular_close":40.74,"change":1.42,"change_pct":3.6105,"regular_change":1.41,"regular_change_pct":3.585,"extended_change":0.01,"extended_change_pct":0.0245,"bid":40.75,"ask":40.8,"bid_size":100,"ask_size":300,"volume":4572985,"vwap":39.859475,"open":38.295,"high":40.88,"low":37.84,"close":40.74,"trade_count":62107,"last_trade_at":"2026-10-15T23:54:54.28177918Z","last_quote_at":"2026-10-15T23:57:12.731861375Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:49.571873463-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"KTOS","fetched_at":"2026-10-16T01:02:11.746894+00:00","name":"Kratos Defense & Security Solutions","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Kratos Defense & Security Solutions, Inc. is a government contractor for the US Department of Defense. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7383080000,"ebitda":87000000,"pe_ratio":231.35,"peg_ratio":34.12,"book_value":18.27,"dividend_per_share":null,"dividend_yield":null,"eps":0.17,"revenue_ttm":1522500000,"gross_profit_ttm":350200000,"profit_margin":0.0203,"operating_margin_ttm":-0.0017,"return_on_assets_ttm":0.0043,"return_on_equity_ttm":0.0115,"quarterly_earnings_growth":0.074,"quarterly_revenue_growth":0.305,"analyst_target_price":99.57,"analyst_number":4,"beta":1.107,"fifty_two_week_high":134,"fifty_two_week_low":37.84,"fifty_day_ma":50.16,"two_hundred_day_ma":67.56,"shares_outstanding":187721000,"forward_pe":45.25,"price_to_sales":4.844,"price_to_book":2.529,"ev_to_revenue":4.874,"ev_to_ebitda":63.98},"optionObservedAt":"2026-10-15T19:55:01.525Z","bars":[{"c":42.42,"h":42.45,"l":42.1,"n":148,"o":42.1,"t":"2026-10-09T08:00:00Z","v":6261,"vw":42.402859},{"c":42.67,"h":42.68,"l":42.67,"n":5,"o":42.68,"t":"2026-10-09T08:15:00Z","v":409,"vw":42.675201},{"c":42.62,"h":42.62,"l":42.62,"n":11,"o":42.62,"t":"2026-10-09T08:25:00Z","v":510,"vw":42.62},{"c":42.65,"h":42.65,"l":42.65,"n":5,"o":42.65,"t":"2026-10-09T08:40:00Z","v":1221,"vw":42.65},{"c":42.68,"h":42.68,"l":42.6,"n":20,"o":42.68,"t":"2026-10-09T08:45:00Z","v":2034,"vw":42.672605},{"c":42.64,"h":42.66,"l":42.64,"n":3,"o":42.66,"t":"2026-10-09T09:00:00Z","v":220,"vw":42.649524},{"c":42.66,"h":42.66,"l":42.66,"n":2,"o":42.66,"t":"2026-10-09T09:05:00Z","v":110,"vw":42.66},{"c":42.65,"h":42.65,"l":42.65,"n":17,"o":42.65,"t":"2026-10-09T09:25:00Z","v":495,"vw":42.65},{"c":42.69,"h":42.69,"l":42.69,"n":3,"o":42.69,"t":"2026-10-09T09:30:00Z","v":192,"vw":42.69},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-10-09T09:35:00Z","v":100,"vw":42.72},{"c":42.71,"h":42.74,"l":42.71,"n":17,"o":42.74,"t":"2026-10-09T09:40:00Z","v":653,"vw":42.7325},{"c":42.65,"h":42.65,"l":42.64,"n":2,"o":42.64,"t":"2026-10-09T10:00:00Z","v":1255,"vw":42.647968},{"c":42.6,"h":42.68,"l":42.6,"n":6,"o":42.68,"t":"2026-10-09T10:30:00Z","v":328,"vw":42.636641},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-10-09T10:40:00Z","v":115,"vw":42.61},{"c":42.6,"h":42.6,"l":42.6,"n":24,"o":42.6,"t":"2026-10-09T10:45:00Z","v":373,"vw":42.6},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-09T10:55:00Z","v":100,"vw":42.61},{"c":42.68,"h":42.73,"l":42.67,"n":37,"o":42.67,"t":"2026-10-09T11:00:00Z","v":1736,"vw":42.677},{"c":42.704,"h":42.704,"l":42.62,"n":26,"o":42.68,"t":"2026-10-09T11:05:00Z","v":2760,"vw":42.684408},{"c":42.69,"h":42.7265,"l":42.69,"n":8,"o":42.7195,"t":"2026-10-09T11:10:00Z","v":3120,"vw":42.707958},{"c":42.65,"h":42.69,"l":42.65,"n":12,"o":42.69,"t":"2026-10-09T11:15:00Z","v":12971,"vw":42.689307},{"c":42.84,"h":42.84,"l":42.6486,"n":32,"o":42.65,"t":"2026-10-09T11:25:00Z","v":6516,"vw":42.715025},{"c":42.89,"h":42.89,"l":42.79,"n":24,"o":42.79,"t":"2026-10-09T11:30:00Z","v":2161,"vw":42.838478},{"c":42.8546,"h":42.8683,"l":42.8546,"n":4,"o":42.8683,"t":"2026-10-09T11:35:00Z","v":352,"vw":42.864386},{"c":42.8283,"h":42.8283,"l":42.8283,"n":3,"o":42.8283,"t":"2026-10-09T11:40:00Z","v":232,"vw":42.8283},{"c":42.88,"h":42.9431,"l":42.82,"n":23,"o":42.8341,"t":"2026-10-09T11:45:00Z","v":6395,"vw":42.883475},{"c":43.2615,"h":43.31,"l":42.9,"n":119,"o":42.9,"t":"2026-10-09T11:50:00Z","v":17566,"vw":43.130222},{"c":43.3,"h":43.31,"l":43.05,"n":83,"o":43.28,"t":"2026-10-09T11:55:00Z","v":21679,"vw":43.286815},{"c":43.3,"h":43.46,"l":43.25,"n":80,"o":43.25,"t":"2026-10-09T12:00:00Z","v":6759,"vw":43.385351},{"c":43.13,"h":43.2899,"l":43.13,"n":27,"o":43.2899,"t":"2026-10-09T12:05:00Z","v":8960,"vw":43.246505},{"c":43.29,"h":43.29,"l":43.1344,"n":12,"o":43.1344,"t":"2026-10-09T12:10:00Z","v":5143,"vw":43.224806},{"c":43.2,"h":43.2641,"l":43.2,"n":4,"o":43.2641,"t":"2026-10-09T12:15:00Z","v":2303,"vw":43.256609},{"c":43.2,"h":43.25,"l":43.19,"n":34,"o":43.19,"t":"2026-10-09T12:25:00Z","v":1890,"vw":43.211473},{"c":43.1,"h":43.15,"l":43.01,"n":53,"o":43.15,"t":"2026-10-09T12:30:00Z","v":22807,"vw":43.118032},{"c":43.0843,"h":43.229,"l":43.06,"n":9,"o":43.06,"t":"2026-10-09T12:35:00Z","v":383,"vw":43.119477},{"c":43.149,"h":43.21,"l":43.149,"n":7,"o":43.21,"t":"2026-10-09T12:40:00Z","v":452,"vw":43.169333},{"c":43.17,"h":43.17,"l":43.1,"n":18,"o":43.12,"t":"2026-10-09T12:45:00Z","v":1342,"vw":43.144444},{"c":43.115,"h":43.1423,"l":43.1,"n":15,"o":43.1423,"t":"2026-10-09T12:50:00Z","v":635,"vw":43.12168},{"c":43.16,"h":43.16,"l":43.15,"n":14,"o":43.15,"t":"2026-10-09T12:55:00Z","v":396,"vw":43.155475},{"c":43.1,"h":43.2884,"l":43.09,"n":74,"o":43.24,"t":"2026-10-09T13:00:00Z","v":4910,"vw":43.212835},{"c":43.0662,"h":43.09,"l":43.06,"n":20,"o":43.09,"t":"2026-10-09T13:05:00Z","v":4053,"vw":43.082395},{"c":43.0499,"h":43.0965,"l":43,"n":27,"o":43.0965,"t":"2026-10-09T13:10:00Z","v":3105,"vw":43.059146},{"c":43.0454,"h":43.0454,"l":43.0454,"n":9,"o":43.0454,"t":"2026-10-09T13:15:00Z","v":1132,"vw":43.0454},{"c":43.035,"h":43.05,"l":42.9175,"n":51,"o":43,"t":"2026-10-09T13:20:00Z","v":5754,"vw":42.999097},{"c":43.16,"h":43.26,"l":43.04,"n":95,"o":43.04,"t":"2026-10-09T13:25:00Z","v":12188,"vw":43.08197},{"c":41.73,"h":43.11,"l":41.6,"n":2506,"o":43.11,"t":"2026-10-09T13:30:00Z","v":279893,"vw":42.413403},{"c":42.1465,"h":42.24,"l":41.525,"n":1296,"o":41.72,"t":"2026-10-09T13:35:00Z","v":90328,"vw":41.85869},{"c":41.855,"h":42.1516,"l":41.8,"n":944,"o":42.1274,"t":"2026-10-09T13:40:00Z","v":74896,"vw":41.942361},{"c":41.64,"h":41.91,"l":41.5532,"n":1040,"o":41.91,"t":"2026-10-09T13:45:00Z","v":60718,"vw":41.668906},{"c":41.73,"h":41.9,"l":41.65,"n":796,"o":41.655,"t":"2026-10-09T13:50:00Z","v":57536,"vw":41.747791},{"c":41.9,"h":41.91,"l":41.7,"n":702,"o":41.726,"t":"2026-10-09T13:55:00Z","v":45253,"vw":41.807363},{"c":41.81,"h":41.95,"l":41.657,"n":850,"o":41.84,"t":"2026-10-09T14:00:00Z","v":56080,"vw":41.790743},{"c":41.95,"h":42.11,"l":41.76,"n":963,"o":41.8,"t":"2026-10-09T14:05:00Z","v":65672,"vw":41.965469},{"c":42.06,"h":42.1799,"l":41.945,"n":601,"o":41.945,"t":"2026-10-09T14:10:00Z","v":42548,"vw":42.06305},{"c":42.1195,"h":42.145,"l":41.98,"n":750,"o":42.07,"t":"2026-10-09T14:15:00Z","v":73338,"vw":42.072946},{"c":42.19,"h":42.23,"l":42.0746,"n":909,"o":42.103,"t":"2026-10-09T14:20:00Z","v":62992,"vw":42.159944},{"c":42.2,"h":42.28,"l":42.15,"n":650,"o":42.185,"t":"2026-10-09T14:25:00Z","v":38379,"vw":42.202709},{"c":42.085,"h":42.26,"l":42.06,"n":820,"o":42.2,"t":"2026-10-09T14:30:00Z","v":42473,"vw":42.157227},{"c":42.12,"h":42.21,"l":42.09,"n":661,"o":42.1,"t":"2026-10-09T14:35:00Z","v":48150,"vw":42.149633},{"c":42.19,"h":42.21,"l":42.115,"n":649,"o":42.13,"t":"2026-10-09T14:40:00Z","v":44516,"vw":42.152149},{"c":42.225,"h":42.24,"l":42.165,"n":459,"o":42.19,"t":"2026-10-09T14:45:00Z","v":30439,"vw":42.201142},{"c":42.38,"h":42.39,"l":42.22,"n":699,"o":42.22,"t":"2026-10-09T14:50:00Z","v":40956,"vw":42.342595},{"c":42.34,"h":42.4,"l":42.33,"n":536,"o":42.37,"t":"2026-10-09T14:55:00Z","v":29317,"vw":42.359302},{"c":42.42,"h":42.44,"l":42.315,"n":627,"o":42.34,"t":"2026-10-09T15:00:00Z","v":39385,"vw":42.389183},{"c":42.12,"h":42.42,"l":42.1,"n":697,"o":42.42,"t":"2026-10-09T15:05:00Z","v":66249,"vw":42.24038},{"c":42.27,"h":42.3,"l":42.13,"n":794,"o":42.13,"t":"2026-10-09T15:10:00Z","v":55727,"vw":42.207951},{"c":42.255,"h":42.36,"l":42.2404,"n":525,"o":42.265,"t":"2026-10-09T15:15:00Z","v":29254,"vw":42.296579},{"c":42.3,"h":42.36,"l":42.25,"n":566,"o":42.26,"t":"2026-10-09T15:20:00Z","v":29630,"vw":42.311487},{"c":42.265,"h":42.32,"l":42.22,"n":537,"o":42.305,"t":"2026-10-09T15:25:00Z","v":31833,"vw":42.262786},{"c":42.29,"h":42.33,"l":42.225,"n":529,"o":42.27,"t":"2026-10-09T15:30:00Z","v":31299,"vw":42.285875},{"c":42.3392,"h":42.36,"l":42.28,"n":520,"o":42.29,"t":"2026-10-09T15:35:00Z","v":24837,"vw":42.323152},{"c":42.21,"h":42.35,"l":42.185,"n":718,"o":42.32,"t":"2026-10-09T15:40:00Z","v":62335,"vw":42.238667},{"c":42.23,"h":42.255,"l":42.17,"n":585,"o":42.215,"t":"2026-10-09T15:45:00Z","v":38914,"vw":42.205705},{"c":42.21,"h":42.27,"l":42.17,"n":552,"o":42.24,"t":"2026-10-09T15:50:00Z","v":30052,"vw":42.221793},{"c":42.18,"h":42.2,"l":42.15,"n":434,"o":42.2,"t":"2026-10-09T15:55:00Z","v":30535,"vw":42.181349},{"c":42.21,"h":42.23,"l":42.16,"n":522,"o":42.2,"t":"2026-10-09T16:00:00Z","v":28689,"vw":42.1924},{"c":41.99,"h":42.205,"l":41.97,"n":781,"o":42.205,"t":"2026-10-09T16:05:00Z","v":84194,"vw":42.060555},{"c":42.04,"h":42.09,"l":41.97,"n":567,"o":41.98,"t":"2026-10-09T16:10:00Z","v":34549,"vw":42.05064},{"c":42.0321,"h":42.07,"l":41.995,"n":469,"o":42.04,"t":"2026-10-09T16:15:00Z","v":22259,"vw":42.035538},{"c":41.99,"h":42.0349,"l":41.85,"n":787,"o":42.03,"t":"2026-10-09T16:20:00Z","v":69516,"vw":41.922254},{"c":42.02,"h":42.02,"l":41.95,"n":469,"o":41.99,"t":"2026-10-09T16:25:00Z","v":22177,"vw":41.990442},{"c":41.97,"h":42.035,"l":41.97,"n":430,"o":42.005,"t":"2026-10-09T16:30:00Z","v":21457,"vw":41.998154},{"c":41.91,"h":41.99,"l":41.91,"n":453,"o":41.965,"t":"2026-10-09T16:35:00Z","v":18079,"vw":41.964691},{"c":41.896,"h":41.93,"l":41.885,"n":508,"o":41.895,"t":"2026-10-09T16:40:00Z","v":26041,"vw":41.90834},{"c":41.905,"h":41.935,"l":41.88,"n":511,"o":41.89,"t":"2026-10-09T16:45:00Z","v":25720,"vw":41.904778},{"c":41.85,"h":41.93,"l":41.85,"n":475,"o":41.901,"t":"2026-10-09T16:50:00Z","v":23286,"vw":41.892256},{"c":41.845,"h":41.86,"l":41.83,"n":571,"o":41.85,"t":"2026-10-09T16:55:00Z","v":27316,"vw":41.845381},{"c":41.885,"h":41.9085,"l":41.845,"n":468,"o":41.845,"t":"2026-10-09T17:00:00Z","v":20089,"vw":41.880707},{"c":41.855,"h":41.91,"l":41.855,"n":386,"o":41.8978,"t":"2026-10-09T17:05:00Z","v":25729,"vw":41.880321},{"c":41.815,"h":41.8695,"l":41.8,"n":576,"o":41.86,"t":"2026-10-09T17:10:00Z","v":33757,"vw":41.835652},{"c":41.91,"h":41.92,"l":41.81,"n":567,"o":41.81,"t":"2026-10-09T17:15:00Z","v":31471,"vw":41.854424},{"c":41.84,"h":41.91,"l":41.84,"n":468,"o":41.91,"t":"2026-10-09T17:20:00Z","v":27470,"vw":41.874107},{"c":41.845,"h":41.865,"l":41.815,"n":437,"o":41.84,"t":"2026-10-09T17:25:00Z","v":25775,"vw":41.830769},{"c":41.94,"h":41.94,"l":41.83,"n":515,"o":41.84,"t":"2026-10-09T17:30:00Z","v":30029,"vw":41.900325},{"c":41.925,"h":41.97,"l":41.89,"n":563,"o":41.95,"t":"2026-10-09T17:35:00Z","v":43275,"vw":41.935726},{"c":42,"h":42.05,"l":41.92,"n":446,"o":41.93,"t":"2026-10-09T17:40:00Z","v":28667,"vw":42.003117},{"c":42.02,"h":42.06,"l":42,"n":501,"o":42,"t":"2026-10-09T17:45:00Z","v":24841,"vw":42.025188},{"c":42.255,"h":42.255,"l":42.01,"n":490,"o":42.02,"t":"2026-10-09T17:50:00Z","v":27742,"vw":42.121129},{"c":42.27,"h":42.335,"l":42.2574,"n":531,"o":42.27,"t":"2026-10-09T17:55:00Z","v":34872,"vw":42.294643},{"c":42.355,"h":42.36,"l":42.2,"n":764,"o":42.25,"t":"2026-10-09T18:00:00Z","v":58268,"vw":42.293599},{"c":42.395,"h":42.44,"l":42.345,"n":469,"o":42.37,"t":"2026-10-09T18:05:00Z","v":30050,"vw":42.394673},{"c":42.41,"h":42.475,"l":42.37,"n":836,"o":42.4,"t":"2026-10-09T18:10:00Z","v":73733,"vw":42.400935},{"c":42.3401,"h":42.405,"l":42.325,"n":470,"o":42.405,"t":"2026-10-09T18:15:00Z","v":27325,"vw":42.34982},{"c":42.23,"h":42.36,"l":42.23,"n":549,"o":42.345,"t":"2026-10-09T18:20:00Z","v":37392,"vw":42.297983},{"c":42.16,"h":42.279,"l":42.16,"n":543,"o":42.215,"t":"2026-10-09T18:25:00Z","v":35449,"vw":42.210737},{"c":42.1388,"h":42.17,"l":42.0901,"n":434,"o":42.165,"t":"2026-10-09T18:30:00Z","v":25516,"vw":42.123169},{"c":42.12,"h":42.1737,"l":42.0901,"n":387,"o":42.1306,"t":"2026-10-09T18:35:00Z","v":33102,"vw":42.125786},{"c":42.1,"h":42.125,"l":42.079,"n":402,"o":42.115,"t":"2026-10-09T18:40:00Z","v":26860,"vw":42.10552},{"c":42.37,"h":42.37,"l":42.105,"n":762,"o":42.105,"t":"2026-10-09T18:45:00Z","v":57088,"vw":42.197178},{"c":42.255,"h":42.41,"l":42.195,"n":603,"o":42.375,"t":"2026-10-09T18:50:00Z","v":38772,"vw":42.309764},{"c":42.23,"h":42.27,"l":42.2,"n":425,"o":42.255,"t":"2026-10-09T18:55:00Z","v":20560,"vw":42.230806},{"c":42.235,"h":42.26,"l":42.215,"n":520,"o":42.24,"t":"2026-10-09T19:00:00Z","v":27106,"vw":42.236245},{"c":42.22,"h":42.245,"l":42.1701,"n":584,"o":42.235,"t":"2026-10-09T19:05:00Z","v":48412,"vw":42.203656},{"c":42.19,"h":42.27,"l":42.19,"n":579,"o":42.225,"t":"2026-10-09T19:10:00Z","v":30952,"vw":42.232068},{"c":42.305,"h":42.31,"l":42.185,"n":510,"o":42.19,"t":"2026-10-09T19:15:00Z","v":35522,"vw":42.226442},{"c":42.28,"h":42.33,"l":42.255,"n":582,"o":42.305,"t":"2026-10-09T19:20:00Z","v":36510,"vw":42.301519},{"c":42.275,"h":42.29,"l":42.26,"n":521,"o":42.2685,"t":"2026-10-09T19:25:00Z","v":26814,"vw":42.278573},{"c":42.205,"h":42.28,"l":42.2001,"n":852,"o":42.27,"t":"2026-10-09T19:30:00Z","v":51675,"vw":42.240755},{"c":42.21,"h":42.22,"l":42.14,"n":760,"o":42.205,"t":"2026-10-09T19:35:00Z","v":46909,"vw":42.178009},{"c":42.29,"h":42.33,"l":42.204,"n":742,"o":42.204,"t":"2026-10-09T19:40:00Z","v":39438,"vw":42.251276},{"c":42.23,"h":42.34,"l":42.205,"n":1105,"o":42.3,"t":"2026-10-09T19:45:00Z","v":68219,"vw":42.278824},{"c":42.33,"h":42.33,"l":42.19,"n":1426,"o":42.22,"t":"2026-10-09T19:50:00Z","v":85177,"vw":42.24541},{"c":42.37,"h":42.44,"l":42.335,"n":3549,"o":42.335,"t":"2026-10-09T19:55:00Z","v":258002,"vw":42.387772},{"c":42.36,"h":42.36,"l":42.35,"n":71,"o":42.36,"t":"2026-10-09T20:00:00Z","v":364454,"vw":42.359993},{"c":42.4,"h":42.4,"l":42.36,"n":28,"o":42.36,"t":"2026-10-09T20:05:00Z","v":4444,"vw":42.362493},{"c":42.4387,"h":42.4387,"l":42.4238,"n":19,"o":42.4238,"t":"2026-10-09T20:10:00Z","v":395,"vw":42.43125},{"c":42.44,"h":42.44,"l":42.44,"n":11,"o":42.44,"t":"2026-10-09T20:15:00Z","v":361,"vw":42.44},{"c":42.44,"h":42.44,"l":42.3951,"n":15,"o":42.3951,"t":"2026-10-09T20:20:00Z","v":2484,"vw":42.437967},{"c":42.45,"h":42.45,"l":42.45,"n":6,"o":42.45,"t":"2026-10-09T20:30:00Z","v":306,"vw":42.45},{"c":42.44,"h":42.45,"l":42.44,"n":2,"o":42.45,"t":"2026-10-09T20:35:00Z","v":282,"vw":42.443546},{"c":42.5668,"h":42.5668,"l":42.5668,"n":1,"o":42.5668,"t":"2026-10-09T20:45:00Z","v":200,"vw":42.5668},{"c":42.51,"h":42.51,"l":42.51,"n":2,"o":42.51,"t":"2026-10-09T20:50:00Z","v":101,"vw":42.51},{"c":42.533,"h":42.533,"l":42.533,"n":5,"o":42.533,"t":"2026-10-09T20:55:00Z","v":174,"vw":42.533},{"c":42.462,"h":42.539,"l":42.44,"n":12,"o":42.539,"t":"2026-10-09T21:00:00Z","v":2106,"vw":42.45851},{"c":42.44,"h":42.44,"l":42.44,"n":4,"o":42.44,"t":"2026-10-09T21:05:00Z","v":905,"vw":42.44},{"c":42.495,"h":42.495,"l":42.495,"n":3,"o":42.495,"t":"2026-10-09T21:10:00Z","v":119,"vw":42.495},{"c":42.4907,"h":42.4907,"l":42.4907,"n":1,"o":42.4907,"t":"2026-10-09T21:15:00Z","v":250,"vw":42.4907},{"c":42.49,"h":42.49,"l":42.49,"n":3,"o":42.49,"t":"2026-10-09T21:20:00Z","v":134,"vw":42.49},{"c":42.4907,"h":42.4907,"l":42.4907,"n":1,"o":42.4907,"t":"2026-10-09T21:25:00Z","v":736,"vw":42.4907},{"c":42.49,"h":42.4901,"l":42.49,"n":7,"o":42.4901,"t":"2026-10-09T21:40:00Z","v":1558,"vw":42.490068},{"c":42.4477,"h":42.4477,"l":42.4477,"n":2,"o":42.4477,"t":"2026-10-09T21:50:00Z","v":420,"vw":42.4477},{"c":42.46,"h":42.48,"l":42.46,"n":5,"o":42.48,"t":"2026-10-09T22:00:00Z","v":300,"vw":42.47},{"c":42.4477,"h":42.4477,"l":42.4477,"n":1,"o":42.4477,"t":"2026-10-09T22:05:00Z","v":200,"vw":42.4477},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-10-09T22:10:00Z","v":103,"vw":42.45},{"c":42.4501,"h":42.4501,"l":42.45,"n":2,"o":42.45,"t":"2026-10-09T22:15:00Z","v":840,"vw":42.45005},{"c":42.4918,"h":42.4918,"l":42.4918,"n":2,"o":42.4918,"t":"2026-10-09T22:20:00Z","v":110,"vw":42.4918},{"c":42.5,"h":42.5,"l":42.5,"n":5,"o":42.5,"t":"2026-10-09T22:30:00Z","v":134,"vw":42.5},{"c":42.47,"h":42.55,"l":42.47,"n":8,"o":42.55,"t":"2026-10-09T22:45:00Z","v":624,"vw":42.501481},{"c":42.5,"h":42.5499,"l":42.5,"n":7,"o":42.53,"t":"2026-10-09T22:50:00Z","v":927,"vw":42.539573},{"c":42.5429,"h":42.5495,"l":42.46,"n":4,"o":42.46,"t":"2026-10-09T23:00:00Z","v":1529,"vw":42.529493},{"c":42.53,"h":42.5499,"l":42.53,"n":4,"o":42.5499,"t":"2026-10-09T23:05:00Z","v":606,"vw":42.546583},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-09T23:35:00Z","v":118,"vw":42.55},{"c":42.5,"h":42.5,"l":42.5,"n":1,"o":42.5,"t":"2026-10-09T23:40:00Z","v":100,"vw":42.5},{"c":42.55,"h":42.55,"l":42.499,"n":22,"o":42.499,"t":"2026-10-09T23:45:00Z","v":782,"vw":42.523795},{"c":42.55,"h":42.55,"l":42.55,"n":5,"o":42.55,"t":"2026-10-09T23:50:00Z","v":212,"vw":42.55},{"c":42.497,"h":42.497,"l":42.48,"n":6,"o":42.48,"t":"2026-10-09T23:55:00Z","v":1126,"vw":42.495453},{"c":42.66,"h":42.66,"l":42.5,"n":101,"o":42.5,"t":"2026-10-12T08:00:00Z","v":3915,"vw":42.55578},{"c":42.61,"h":42.61,"l":42.57,"n":13,"o":42.58,"t":"2026-10-12T08:05:00Z","v":1575,"vw":42.581594},{"c":42.5,"h":42.5002,"l":42.5,"n":7,"o":42.5002,"t":"2026-10-12T08:15:00Z","v":501,"vw":42.500083},{"c":42.44,"h":42.44,"l":42.43,"n":14,"o":42.43,"t":"2026-10-12T08:20:00Z","v":598,"vw":42.433588},{"c":42.44,"h":42.44,"l":42.44,"n":2,"o":42.44,"t":"2026-10-12T08:25:00Z","v":103,"vw":42.44},{"c":42.36,"h":42.41,"l":42.36,"n":26,"o":42.41,"t":"2026-10-12T08:45:00Z","v":923,"vw":42.387528},{"c":42.21,"h":42.3,"l":42.21,"n":25,"o":42.3,"t":"2026-10-12T08:50:00Z","v":744,"vw":42.252143},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-12T08:55:00Z","v":133,"vw":42.1},{"c":42.5,"h":42.5,"l":42.25,"n":11,"o":42.25,"t":"2026-10-12T09:15:00Z","v":1298,"vw":42.309169},{"c":42.1376,"h":42.1376,"l":42.1376,"n":3,"o":42.1376,"t":"2026-10-12T10:20:00Z","v":510,"vw":42.1376},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-12T10:30:00Z","v":100,"vw":42.18},{"c":42.31,"h":42.5,"l":42.31,"n":15,"o":42.49,"t":"2026-10-12T10:50:00Z","v":1439,"vw":42.456903},{"c":42.59,"h":42.59,"l":42.41,"n":99,"o":42.5,"t":"2026-10-12T11:00:00Z","v":3484,"vw":42.527307},{"c":42.45,"h":42.5,"l":42.45,"n":17,"o":42.5,"t":"2026-10-12T11:05:00Z","v":3081,"vw":42.475372},{"c":42.45,"h":42.59,"l":42.3744,"n":8,"o":42.3744,"t":"2026-10-12T11:10:00Z","v":836,"vw":42.485581},{"c":42.5451,"h":42.59,"l":42.35,"n":15,"o":42.35,"t":"2026-10-12T11:15:00Z","v":694,"vw":42.513517},{"c":42.5,"h":42.5,"l":42.445,"n":9,"o":42.445,"t":"2026-10-12T11:20:00Z","v":2973,"vw":42.498103},{"c":42.37,"h":42.59,"l":42.31,"n":11,"o":42.31,"t":"2026-10-12T11:25:00Z","v":1517,"vw":42.459361},{"c":42.55,"h":42.55,"l":42.55,"n":3,"o":42.55,"t":"2026-10-12T11:30:00Z","v":230,"vw":42.55},{"c":42.4711,"h":42.4711,"l":42.4711,"n":1,"o":42.4711,"t":"2026-10-12T11:40:00Z","v":500,"vw":42.4711},{"c":42.44,"h":42.4857,"l":42.44,"n":8,"o":42.4673,"t":"2026-10-12T11:45:00Z","v":1312,"vw":42.480358},{"c":42.4181,"h":42.4181,"l":42.38,"n":6,"o":42.38,"t":"2026-10-12T12:00:00Z","v":1742,"vw":42.40485},{"c":42.33,"h":42.33,"l":42.33,"n":1,"o":42.33,"t":"2026-10-12T12:05:00Z","v":100,"vw":42.33},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-10-12T12:10:00Z","v":100,"vw":42.41},{"c":42.423,"h":42.423,"l":42.423,"n":1,"o":42.423,"t":"2026-10-12T12:25:00Z","v":500,"vw":42.423},{"c":42.4462,"h":42.45,"l":42.44,"n":6,"o":42.44,"t":"2026-10-12T12:30:00Z","v":1272,"vw":42.444596},{"c":42.44,"h":42.44,"l":42.44,"n":2,"o":42.44,"t":"2026-10-12T12:40:00Z","v":101,"vw":42.44},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-12T12:45:00Z","v":195,"vw":42.4},{"c":42.4,"h":42.4,"l":42.4,"n":5,"o":42.4,"t":"2026-10-12T12:50:00Z","v":141,"vw":42.4},{"c":42.4459,"h":42.45,"l":42.4459,"n":2,"o":42.45,"t":"2026-10-12T12:55:00Z","v":300,"vw":42.448633},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-10-12T13:00:00Z","v":110,"vw":42.45},{"c":42.5566,"h":42.5566,"l":42.5566,"n":1,"o":42.5566,"t":"2026-10-12T13:05:00Z","v":250,"vw":42.5566},{"c":42.45,"h":42.49,"l":42.45,"n":8,"o":42.49,"t":"2026-10-12T13:10:00Z","v":1300,"vw":42.456667},{"c":42.55,"h":42.55,"l":42.45,"n":7,"o":42.45,"t":"2026-10-12T13:15:00Z","v":723,"vw":42.533333},{"c":42.3574,"h":42.476,"l":42.3574,"n":7,"o":42.476,"t":"2026-10-12T13:20:00Z","v":498,"vw":42.400661},{"c":42.5,"h":42.5564,"l":42.46,"n":26,"o":42.5,"t":"2026-10-12T13:25:00Z","v":1978,"vw":42.496666},{"c":42.585,"h":42.805,"l":42.28,"n":1891,"o":42.475,"t":"2026-10-12T13:30:00Z","v":165298,"vw":42.511232},{"c":42.72,"h":42.78,"l":42.38,"n":943,"o":42.58,"t":"2026-10-12T13:35:00Z","v":89451,"vw":42.580756},{"c":42.62,"h":42.9,"l":42.435,"n":978,"o":42.73,"t":"2026-10-12T13:40:00Z","v":77729,"vw":42.720379},{"c":42.9,"h":42.92,"l":42.64,"n":793,"o":42.705,"t":"2026-10-12T13:45:00Z","v":93415,"vw":42.739274},{"c":42.87,"h":43.0699,"l":42.78,"n":800,"o":42.905,"t":"2026-10-12T13:50:00Z","v":61174,"vw":42.921774},{"c":42.59,"h":42.88,"l":42.54,"n":638,"o":42.865,"t":"2026-10-12T13:55:00Z","v":45053,"vw":42.669847},{"c":42.33,"h":42.56,"l":42.3,"n":736,"o":42.55,"t":"2026-10-12T14:00:00Z","v":73194,"vw":42.442727},{"c":42.015,"h":42.3484,"l":41.93,"n":1042,"o":42.3484,"t":"2026-10-12T14:05:00Z","v":76209,"vw":42.078072},{"c":42.495,"h":42.5857,"l":42.0405,"n":636,"o":42.0405,"t":"2026-10-12T14:10:00Z","v":29126,"vw":42.32047},{"c":42.225,"h":42.51,"l":42.21,"n":457,"o":42.5,"t":"2026-10-12T14:15:00Z","v":30867,"vw":42.322721},{"c":42.185,"h":42.3521,"l":42.17,"n":553,"o":42.2801,"t":"2026-10-12T14:20:00Z","v":40097,"vw":42.227219},{"c":42.29,"h":42.29,"l":42.12,"n":886,"o":42.17,"t":"2026-10-12T14:25:00Z","v":42801,"vw":42.192829},{"c":42.245,"h":42.32,"l":42.18,"n":613,"o":42.28,"t":"2026-10-12T14:30:00Z","v":31857,"vw":42.257037},{"c":42.28,"h":42.38,"l":42.25,"n":556,"o":42.25,"t":"2026-10-12T14:35:00Z","v":25615,"vw":42.308502},{"c":42.3,"h":42.4495,"l":42.27,"n":433,"o":42.28,"t":"2026-10-12T14:40:00Z","v":25433,"vw":42.371463},{"c":42.22,"h":42.315,"l":42.215,"n":466,"o":42.295,"t":"2026-10-12T14:45:00Z","v":28344,"vw":42.259627},{"c":42.425,"h":42.44,"l":42.23,"n":468,"o":42.23,"t":"2026-10-12T14:50:00Z","v":34089,"vw":42.316297},{"c":42.44,"h":42.5,"l":42.385,"n":441,"o":42.42,"t":"2026-10-12T14:55:00Z","v":24987,"vw":42.444843},{"c":42.43,"h":42.45,"l":42.3389,"n":465,"o":42.4,"t":"2026-10-12T15:00:00Z","v":18801,"vw":42.392695},{"c":42.42,"h":42.475,"l":42.385,"n":379,"o":42.43,"t":"2026-10-12T15:05:00Z","v":18496,"vw":42.433009},{"c":42.415,"h":42.505,"l":42.415,"n":480,"o":42.425,"t":"2026-10-12T15:10:00Z","v":18372,"vw":42.456111},{"c":42.405,"h":42.5,"l":42.4,"n":309,"o":42.44,"t":"2026-10-12T15:15:00Z","v":14749,"vw":42.436623},{"c":42.38,"h":42.49,"l":42.38,"n":405,"o":42.405,"t":"2026-10-12T15:20:00Z","v":37205,"vw":42.427361},{"c":42.37,"h":42.43,"l":42.37,"n":392,"o":42.39,"t":"2026-10-12T15:25:00Z","v":35274,"vw":42.393538},{"c":42.185,"h":42.37,"l":42.16,"n":448,"o":42.365,"t":"2026-10-12T15:30:00Z","v":26473,"vw":42.268186},{"c":42.18,"h":42.24,"l":42.12,"n":492,"o":42.1884,"t":"2026-10-12T15:35:00Z","v":27753,"vw":42.187869},{"c":42.26,"h":42.31,"l":42.16,"n":440,"o":42.18,"t":"2026-10-12T15:40:00Z","v":17776,"vw":42.241437},{"c":42.26,"h":42.28,"l":42.23,"n":384,"o":42.25,"t":"2026-10-12T15:45:00Z","v":12921,"vw":42.263619},{"c":42.2639,"h":42.33,"l":42.22,"n":374,"o":42.28,"t":"2026-10-12T15:50:00Z","v":12545,"vw":42.265412},{"c":42.14,"h":42.3,"l":42.13,"n":445,"o":42.25,"t":"2026-10-12T15:55:00Z","v":33488,"vw":42.180614},{"c":42.18,"h":42.215,"l":42.1077,"n":339,"o":42.12,"t":"2026-10-12T16:00:00Z","v":18192,"vw":42.171824},{"c":42.12,"h":42.22,"l":42.08,"n":466,"o":42.185,"t":"2026-10-12T16:05:00Z","v":22857,"vw":42.144308},{"c":42.29,"h":42.35,"l":42.1123,"n":694,"o":42.1388,"t":"2026-10-12T16:10:00Z","v":34603,"vw":42.216652},{"c":42.345,"h":42.345,"l":42.25,"n":369,"o":42.28,"t":"2026-10-12T16:15:00Z","v":12169,"vw":42.293577},{"c":42.31,"h":42.36,"l":42.265,"n":484,"o":42.35,"t":"2026-10-12T16:20:00Z","v":23331,"vw":42.321872},{"c":42.26,"h":42.305,"l":42.24,"n":450,"o":42.3,"t":"2026-10-12T16:25:00Z","v":17598,"vw":42.263498},{"c":42.22,"h":42.31,"l":42.22,"n":464,"o":42.2678,"t":"2026-10-12T16:30:00Z","v":14656,"vw":42.272273},{"c":42.145,"h":42.21,"l":42.14,"n":406,"o":42.21,"t":"2026-10-12T16:35:00Z","v":14678,"vw":42.177883},{"c":42.0909,"h":42.15,"l":42.09,"n":372,"o":42.15,"t":"2026-10-12T16:40:00Z","v":11972,"vw":42.119864},{"c":42.135,"h":42.1503,"l":42.095,"n":391,"o":42.095,"t":"2026-10-12T16:45:00Z","v":21102,"vw":42.138482},{"c":42.0238,"h":42.13,"l":42.0238,"n":531,"o":42.13,"t":"2026-10-12T16:50:00Z","v":30254,"vw":42.062566},{"c":42.05,"h":42.058,"l":42,"n":585,"o":42.05,"t":"2026-10-12T16:55:00Z","v":26837,"vw":42.025374},{"c":42.07,"h":42.145,"l":42.04,"n":458,"o":42.05,"t":"2026-10-12T17:00:00Z","v":28861,"vw":42.097288},{"c":42.07,"h":42.09,"l":42.05,"n":298,"o":42.07,"t":"2026-10-12T17:05:00Z","v":10535,"vw":42.07804},{"c":42.08,"h":42.14,"l":42.08,"n":327,"o":42.09,"t":"2026-10-12T17:10:00Z","v":17064,"vw":42.11234},{"c":42.13,"h":42.1339,"l":42.03,"n":443,"o":42.1,"t":"2026-10-12T17:15:00Z","v":14643,"vw":42.092309},{"c":42.09,"h":42.17,"l":42.09,"n":477,"o":42.12,"t":"2026-10-12T17:20:00Z","v":20831,"vw":42.125533},{"c":42.14,"h":42.14,"l":42.095,"n":318,"o":42.1,"t":"2026-10-12T17:25:00Z","v":9197,"vw":42.113273},{"c":42.06,"h":42.15,"l":42.05,"n":393,"o":42.145,"t":"2026-10-12T17:30:00Z","v":16328,"vw":42.11121},{"c":42.025,"h":42.06,"l":42.005,"n":420,"o":42.055,"t":"2026-10-12T17:35:00Z","v":18257,"vw":42.023805},{"c":41.99,"h":42.03,"l":41.95,"n":595,"o":42.025,"t":"2026-10-12T17:40:00Z","v":49227,"vw":41.989066},{"c":42,"h":42.03,"l":41.955,"n":317,"o":41.975,"t":"2026-10-12T17:45:00Z","v":13924,"vw":41.985239},{"c":41.9636,"h":42.02,"l":41.94,"n":383,"o":42.01,"t":"2026-10-12T17:50:00Z","v":24185,"vw":41.962872},{"c":41.9206,"h":41.9698,"l":41.91,"n":416,"o":41.96,"t":"2026-10-12T17:55:00Z","v":16313,"vw":41.934696},{"c":41.895,"h":41.98,"l":41.8836,"n":463,"o":41.945,"t":"2026-10-12T18:00:00Z","v":17632,"vw":41.927297},{"c":41.87,"h":41.93,"l":41.86,"n":432,"o":41.895,"t":"2026-10-12T18:05:00Z","v":14325,"vw":41.886012},{"c":41.77,"h":41.87,"l":41.75,"n":719,"o":41.869,"t":"2026-10-12T18:10:00Z","v":55901,"vw":41.8218},{"c":41.81,"h":41.82,"l":41.7401,"n":530,"o":41.775,"t":"2026-10-12T18:15:00Z","v":132509,"vw":41.775664},{"c":41.77,"h":41.82,"l":41.73,"n":504,"o":41.815,"t":"2026-10-12T18:20:00Z","v":21970,"vw":41.763472},{"c":41.73,"h":41.78,"l":41.71,"n":646,"o":41.77,"t":"2026-10-12T18:25:00Z","v":42232,"vw":41.737451},{"c":41.62,"h":41.72,"l":41.61,"n":560,"o":41.72,"t":"2026-10-12T18:30:00Z","v":38043,"vw":41.636367},{"c":41.655,"h":41.6695,"l":41.62,"n":452,"o":41.625,"t":"2026-10-12T18:35:00Z","v":23034,"vw":41.647827},{"c":41.625,"h":41.66,"l":41.595,"n":537,"o":41.64,"t":"2026-10-12T18:40:00Z","v":31609,"vw":41.619903},{"c":41.625,"h":41.6371,"l":41.605,"n":459,"o":41.61,"t":"2026-10-12T18:45:00Z","v":17250,"vw":41.622293},{"c":41.6101,"h":41.645,"l":41.61,"n":445,"o":41.62,"t":"2026-10-12T18:50:00Z","v":17862,"vw":41.624963},{"c":41.705,"h":41.705,"l":41.61,"n":474,"o":41.62,"t":"2026-10-12T18:55:00Z","v":20460,"vw":41.64856},{"c":41.67,"h":41.74,"l":41.67,"n":587,"o":41.725,"t":"2026-10-12T19:00:00Z","v":20825,"vw":41.707158},{"c":41.635,"h":41.68,"l":41.575,"n":565,"o":41.68,"t":"2026-10-12T19:05:00Z","v":22519,"vw":41.621003},{"c":41.58,"h":41.65,"l":41.5737,"n":487,"o":41.6499,"t":"2026-10-12T19:10:00Z","v":23582,"vw":41.608952},{"c":41.495,"h":41.585,"l":41.44,"n":1144,"o":41.585,"t":"2026-10-12T19:15:00Z","v":94296,"vw":41.498565},{"c":41.47,"h":41.5,"l":41.47,"n":710,"o":41.495,"t":"2026-10-12T19:20:00Z","v":38725,"vw":41.485124},{"c":41.4899,"h":41.52,"l":41.47,"n":646,"o":41.47,"t":"2026-10-12T19:25:00Z","v":30920,"vw":41.489758},{"c":41.575,"h":41.58,"l":41.45,"n":1052,"o":41.49,"t":"2026-10-12T19:30:00Z","v":80907,"vw":41.515335},{"c":41.61,"h":41.62,"l":41.525,"n":939,"o":41.58,"t":"2026-10-12T19:35:00Z","v":80951,"vw":41.562466},{"c":41.61,"h":41.61,"l":41.53,"n":867,"o":41.6,"t":"2026-10-12T19:40:00Z","v":43383,"vw":41.569469},{"c":41.57,"h":41.75,"l":41.54,"n":1188,"o":41.61,"t":"2026-10-12T19:45:00Z","v":67498,"vw":41.61718},{"c":41.43,"h":41.62,"l":41.42,"n":1602,"o":41.59,"t":"2026-10-12T19:50:00Z","v":114809,"vw":41.513323},{"c":41.63,"h":41.67,"l":41.44,"n":3672,"o":41.45,"t":"2026-10-12T19:55:00Z","v":232704,"vw":41.611256},{"c":41.8,"h":42,"l":41.62,"n":88,"o":41.62,"t":"2026-10-12T20:00:00Z","v":456607,"vw":41.62226},{"c":41.5299,"h":41.5299,"l":41.5299,"n":2,"o":41.5299,"t":"2026-10-12T20:05:00Z","v":581,"vw":41.5299},{"c":41.75,"h":41.77,"l":41.75,"n":6,"o":41.77,"t":"2026-10-12T20:15:00Z","v":922,"vw":41.75259},{"c":41.62,"h":41.6921,"l":41.62,"n":4,"o":41.6921,"t":"2026-10-12T20:35:00Z","v":2642,"vw":41.633666},{"c":41.85,"h":41.85,"l":41.8,"n":16,"o":41.8,"t":"2026-10-12T20:45:00Z","v":1814,"vw":41.846821},{"c":41.8,"h":41.8,"l":41.62,"n":16,"o":41.67,"t":"2026-10-12T20:50:00Z","v":1210,"vw":41.680731},{"c":41.62,"h":41.62,"l":41.62,"n":2,"o":41.62,"t":"2026-10-12T20:55:00Z","v":101,"vw":41.62},{"c":41.75,"h":41.75,"l":41.66,"n":8,"o":41.66,"t":"2026-10-12T21:05:00Z","v":404,"vw":41.68267},{"c":41.88,"h":41.88,"l":41.65,"n":2,"o":41.65,"t":"2026-10-12T21:15:00Z","v":441,"vw":41.78873},{"c":41.8382,"h":41.8382,"l":41.8382,"n":2,"o":41.8382,"t":"2026-10-12T21:20:00Z","v":301,"vw":41.8382},{"c":41.6721,"h":41.6721,"l":41.62,"n":4,"o":41.62,"t":"2026-10-12T21:30:00Z","v":622,"vw":41.64605},{"c":41.8,"h":41.8579,"l":41.8,"n":2,"o":41.8579,"t":"2026-10-12T21:35:00Z","v":200,"vw":41.82895},{"c":41.8392,"h":41.8392,"l":41.8333,"n":3,"o":41.8333,"t":"2026-10-12T21:40:00Z","v":1224,"vw":41.83625},{"c":41.65,"h":41.65,"l":41.65,"n":8,"o":41.65,"t":"2026-10-12T22:05:00Z","v":625,"vw":41.65},{"c":41.64,"h":41.71,"l":41.64,"n":37,"o":41.71,"t":"2026-10-12T22:10:00Z","v":2356,"vw":41.647194},{"c":41.5696,"h":41.5696,"l":41.5696,"n":2,"o":41.5696,"t":"2026-10-12T22:15:00Z","v":302,"vw":41.5696},{"c":41.6122,"h":41.6122,"l":41.6122,"n":2,"o":41.6122,"t":"2026-10-12T22:35:00Z","v":502,"vw":41.6122},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-12T22:40:00Z","v":112,"vw":41.62},{"c":41.7312,"h":41.7312,"l":41.647,"n":3,"o":41.647,"t":"2026-10-12T23:00:00Z","v":775,"vw":41.695114},{"c":41.7303,"h":41.7303,"l":41.63,"n":3,"o":41.63,"t":"2026-10-12T23:05:00Z","v":210,"vw":41.68015},{"c":41.553,"h":41.65,"l":41.553,"n":2,"o":41.65,"t":"2026-10-12T23:10:00Z","v":760,"vw":41.578526},{"c":41.61,"h":41.74,"l":41.61,"n":3,"o":41.74,"t":"2026-10-12T23:15:00Z","v":1201,"vw":41.718333},{"c":41.63,"h":41.63,"l":41.63,"n":2,"o":41.63,"t":"2026-10-12T23:20:00Z","v":104,"vw":41.63},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-12T23:25:00Z","v":100,"vw":41.6},{"c":41.5734,"h":41.5734,"l":41.5734,"n":1,"o":41.5734,"t":"2026-10-12T23:30:00Z","v":354,"vw":41.5734},{"c":41.58,"h":41.58,"l":41.58,"n":1,"o":41.58,"t":"2026-10-12T23:35:00Z","v":1000,"vw":41.58},{"c":41.57,"h":41.6944,"l":41.57,"n":94,"o":41.6944,"t":"2026-10-13T08:00:00Z","v":4796,"vw":41.596344},{"c":41.7,"h":41.7,"l":41.7,"n":12,"o":41.7,"t":"2026-10-13T08:30:00Z","v":625,"vw":41.7},{"c":41.7,"h":41.7,"l":41.7,"n":3,"o":41.7,"t":"2026-10-13T09:25:00Z","v":200,"vw":41.7},{"c":41.73,"h":41.74,"l":41.73,"n":6,"o":41.73,"t":"2026-10-13T10:15:00Z","v":522,"vw":41.732012},{"c":41.73,"h":41.73,"l":41.73,"n":5,"o":41.73,"t":"2026-10-13T10:20:00Z","v":252,"vw":41.73},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-13T10:30:00Z","v":324,"vw":41.96},{"c":41.9,"h":41.9,"l":41.785,"n":13,"o":41.785,"t":"2026-10-13T10:35:00Z","v":1517,"vw":41.891437},{"c":41.73,"h":41.73,"l":41.73,"n":2,"o":41.73,"t":"2026-10-13T11:05:00Z","v":101,"vw":41.73},{"c":41.62,"h":41.63,"l":41.62,"n":15,"o":41.63,"t":"2026-10-13T11:10:00Z","v":709,"vw":41.622786},{"c":41.6,"h":41.7554,"l":41.6,"n":4,"o":41.68,"t":"2026-10-13T11:15:00Z","v":651,"vw":41.690892},{"c":41.6,"h":41.6,"l":41.55,"n":42,"o":41.6,"t":"2026-10-13T11:20:00Z","v":8876,"vw":41.565144},{"c":41.628,"h":41.97,"l":41.628,"n":4,"o":41.97,"t":"2026-10-13T11:25:00Z","v":532,"vw":41.9016},{"c":41.5,"h":41.5,"l":41.5,"n":23,"o":41.5,"t":"2026-10-13T11:50:00Z","v":1240,"vw":41.5},{"c":41.39,"h":41.39,"l":41.39,"n":9,"o":41.39,"t":"2026-10-13T11:55:00Z","v":301,"vw":41.39},{"c":41.4573,"h":41.4573,"l":41.38,"n":4,"o":41.38,"t":"2026-10-13T12:00:00Z","v":1426,"vw":41.435214},{"c":41.4,"h":41.4,"l":41.4,"n":3,"o":41.4,"t":"2026-10-13T12:05:00Z","v":535,"vw":41.4},{"c":41.41,"h":41.41,"l":41.38,"n":5,"o":41.38,"t":"2026-10-13T12:10:00Z","v":251,"vw":41.395},{"c":41.29,"h":41.34,"l":41.29,"n":32,"o":41.34,"t":"2026-10-13T12:15:00Z","v":935,"vw":41.304608},{"c":41.27,"h":41.27,"l":41.26,"n":7,"o":41.26,"t":"2026-10-13T12:20:00Z","v":1085,"vw":41.265825},{"c":41.2601,"h":41.2601,"l":41.26,"n":7,"o":41.26,"t":"2026-10-13T12:30:00Z","v":330,"vw":41.260034},{"c":41.26,"h":41.34,"l":41.26,"n":18,"o":41.34,"t":"2026-10-13T12:35:00Z","v":547,"vw":41.310526},{"c":41.175,"h":41.21,"l":41.175,"n":41,"o":41.21,"t":"2026-10-13T12:40:00Z","v":6386,"vw":41.208287},{"c":41.1,"h":41.2,"l":41.1,"n":45,"o":41.2,"t":"2026-10-13T12:45:00Z","v":3682,"vw":41.148556},{"c":41.01,"h":41.08,"l":41.01,"n":12,"o":41.08,"t":"2026-10-13T12:50:00Z","v":5356,"vw":41.011373},{"c":41.1805,"h":41.71,"l":41.05,"n":14,"o":41.71,"t":"2026-10-13T12:55:00Z","v":1517,"vw":41.352105},{"c":41.14,"h":41.14,"l":41.05,"n":29,"o":41.05,"t":"2026-10-13T13:00:00Z","v":6225,"vw":41.130523},{"c":41.2,"h":41.2,"l":41.2,"n":4,"o":41.2,"t":"2026-10-13T13:05:00Z","v":239,"vw":41.2},{"c":41.1345,"h":41.2,"l":41.1345,"n":9,"o":41.2,"t":"2026-10-13T13:10:00Z","v":709,"vw":41.145417},{"c":41.14,"h":41.14,"l":41.12,"n":103,"o":41.12,"t":"2026-10-13T13:15:00Z","v":1867,"vw":41.13},{"c":41.1,"h":41.1616,"l":41.0985,"n":14,"o":41.1616,"t":"2026-10-13T13:20:00Z","v":986,"vw":41.112689},{"c":40.95,"h":41.09,"l":40.88,"n":406,"o":41.09,"t":"2026-10-13T13:25:00Z","v":14753,"vw":41.000548},{"c":40.765,"h":40.98,"l":40.59,"n":1482,"o":40.81,"t":"2026-10-13T13:30:00Z","v":166592,"vw":40.788633},{"c":40.7932,"h":40.9994,"l":40.52,"n":1098,"o":40.75,"t":"2026-10-13T13:35:00Z","v":85017,"vw":40.761046},{"c":40.8108,"h":40.9275,"l":40.705,"n":922,"o":40.8,"t":"2026-10-13T13:40:00Z","v":71832,"vw":40.815115},{"c":40.865,"h":41.0578,"l":40.67,"n":1692,"o":40.85,"t":"2026-10-13T13:45:00Z","v":216429,"vw":40.879295},{"c":40.8,"h":40.92,"l":40.6,"n":1486,"o":40.865,"t":"2026-10-13T13:50:00Z","v":174981,"vw":40.753006},{"c":40.65,"h":40.8647,"l":40.52,"n":1222,"o":40.8415,"t":"2026-10-13T13:55:00Z","v":110929,"vw":40.665532},{"c":40.64,"h":40.6799,"l":40.51,"n":1084,"o":40.659,"t":"2026-10-13T14:00:00Z","v":63581,"vw":40.614366},{"c":40.72,"h":40.72,"l":40.524,"n":768,"o":40.62,"t":"2026-10-13T14:05:00Z","v":55479,"vw":40.634774},{"c":40.835,"h":40.9599,"l":40.6741,"n":760,"o":40.72,"t":"2026-10-13T14:10:00Z","v":43910,"vw":40.836502},{"c":40.82,"h":40.915,"l":40.73,"n":616,"o":40.86,"t":"2026-10-13T14:15:00Z","v":35392,"vw":40.827911},{"c":40.7,"h":40.8718,"l":40.6664,"n":729,"o":40.815,"t":"2026-10-13T14:20:00Z","v":42511,"vw":40.772307},{"c":40.5,"h":40.715,"l":40.45,"n":1711,"o":40.69,"t":"2026-10-13T14:25:00Z","v":130845,"vw":40.589659},{"c":40.33,"h":40.49,"l":40.31,"n":1030,"o":40.48,"t":"2026-10-13T14:30:00Z","v":63374,"vw":40.36675},{"c":40.35,"h":40.45,"l":40.31,"n":872,"o":40.31,"t":"2026-10-13T14:35:00Z","v":66318,"vw":40.38335},{"c":40.41,"h":40.48,"l":40.32,"n":884,"o":40.365,"t":"2026-10-13T14:40:00Z","v":47328,"vw":40.380335},{"c":40.34,"h":40.4299,"l":40.31,"n":678,"o":40.42,"t":"2026-10-13T14:45:00Z","v":31082,"vw":40.35737},{"c":40.03,"h":40.335,"l":39.97,"n":3121,"o":40.335,"t":"2026-10-13T14:50:00Z","v":157415,"vw":40.076617},{"c":40.08,"h":40.1672,"l":40.03,"n":879,"o":40.03,"t":"2026-10-13T14:55:00Z","v":50848,"vw":40.097376},{"c":40.17,"h":40.195,"l":40.08,"n":667,"o":40.09,"t":"2026-10-13T15:00:00Z","v":34602,"vw":40.149272},{"c":40.105,"h":40.19,"l":40.0201,"n":1249,"o":40.185,"t":"2026-10-13T15:05:00Z","v":97349,"vw":40.068911},{"c":40.0799,"h":40.11,"l":40.0501,"n":702,"o":40.1,"t":"2026-10-13T15:10:00Z","v":42960,"vw":40.083115},{"c":40.09,"h":40.15,"l":40.0603,"n":630,"o":40.0899,"t":"2026-10-13T15:15:00Z","v":29812,"vw":40.102747},{"c":40.045,"h":40.12,"l":39.985,"n":832,"o":40.0758,"t":"2026-10-13T15:20:00Z","v":54271,"vw":40.049635},{"c":40.02,"h":40.09,"l":40,"n":677,"o":40.05,"t":"2026-10-13T15:25:00Z","v":32845,"vw":40.031502},{"c":39.9101,"h":40.04,"l":39.9101,"n":1567,"o":40.01,"t":"2026-10-13T15:30:00Z","v":189556,"vw":39.956012},{"c":39.99,"h":40,"l":39.83,"n":1073,"o":39.915,"t":"2026-10-13T15:35:00Z","v":86183,"vw":39.905602},{"c":39.96,"h":39.9942,"l":39.93,"n":644,"o":39.9914,"t":"2026-10-13T15:40:00Z","v":35458,"vw":39.959023},{"c":39.97,"h":40.01,"l":39.87,"n":802,"o":39.95,"t":"2026-10-13T15:45:00Z","v":49111,"vw":39.942718},{"c":40.03,"h":40.03,"l":39.945,"n":592,"o":39.97,"t":"2026-10-13T15:50:00Z","v":31750,"vw":39.980462},{"c":40.14,"h":40.2593,"l":40,"n":848,"o":40.01,"t":"2026-10-13T15:55:00Z","v":65888,"vw":40.160959},{"c":40.33,"h":40.4184,"l":40.095,"n":992,"o":40.13,"t":"2026-10-13T16:00:00Z","v":79810,"vw":40.311888},{"c":40.38,"h":40.48,"l":40.35,"n":905,"o":40.35,"t":"2026-10-13T16:05:00Z","v":59401,"vw":40.402726},{"c":40.465,"h":40.49,"l":40.38,"n":686,"o":40.38,"t":"2026-10-13T16:10:00Z","v":37651,"vw":40.459985},{"c":40.465,"h":40.51,"l":40.4332,"n":610,"o":40.48,"t":"2026-10-13T16:15:00Z","v":43404,"vw":40.476355},{"c":40.55,"h":40.58,"l":40.46,"n":920,"o":40.465,"t":"2026-10-13T16:20:00Z","v":54258,"vw":40.531615},{"c":40.45,"h":40.5584,"l":40.44,"n":550,"o":40.54,"t":"2026-10-13T16:25:00Z","v":37403,"vw":40.489722},{"c":40.53,"h":40.61,"l":40.455,"n":636,"o":40.455,"t":"2026-10-13T16:30:00Z","v":31995,"vw":40.567109},{"c":40.665,"h":40.685,"l":40.488,"n":552,"o":40.53,"t":"2026-10-13T16:35:00Z","v":39093,"vw":40.592341},{"c":40.685,"h":40.71,"l":40.615,"n":609,"o":40.65,"t":"2026-10-13T16:40:00Z","v":43339,"vw":40.680379},{"c":40.69,"h":40.745,"l":40.66,"n":687,"o":40.685,"t":"2026-10-13T16:45:00Z","v":60311,"vw":40.695709},{"c":40.61,"h":40.69,"l":40.605,"n":512,"o":40.69,"t":"2026-10-13T16:50:00Z","v":34955,"vw":40.643646},{"c":40.49,"h":40.6,"l":40.49,"n":671,"o":40.585,"t":"2026-10-13T16:55:00Z","v":32999,"vw":40.54492},{"c":40.41,"h":40.495,"l":40.4,"n":565,"o":40.48,"t":"2026-10-13T17:00:00Z","v":29179,"vw":40.437218},{"c":40.415,"h":40.4364,"l":40.39,"n":439,"o":40.42,"t":"2026-10-13T17:05:00Z","v":20628,"vw":40.415911},{"c":40.37,"h":40.42,"l":40.32,"n":511,"o":40.42,"t":"2026-10-13T17:10:00Z","v":24757,"vw":40.370216},{"c":40.42,"h":40.43,"l":40.37,"n":522,"o":40.37,"t":"2026-10-13T17:15:00Z","v":28960,"vw":40.400234},{"c":40.44,"h":40.45,"l":40.4,"n":423,"o":40.41,"t":"2026-10-13T17:20:00Z","v":15212,"vw":40.416399},{"c":40.41,"h":40.4493,"l":40.39,"n":409,"o":40.435,"t":"2026-10-13T17:25:00Z","v":16420,"vw":40.417028},{"c":40.455,"h":40.47,"l":40.39,"n":487,"o":40.4,"t":"2026-10-13T17:30:00Z","v":22335,"vw":40.434521},{"c":40.45,"h":40.525,"l":40.445,"n":306,"o":40.455,"t":"2026-10-13T17:35:00Z","v":12347,"vw":40.490222},{"c":40.49,"h":40.49,"l":40.43,"n":319,"o":40.44,"t":"2026-10-13T17:40:00Z","v":17802,"vw":40.450423},{"c":40.4788,"h":40.4904,"l":40.425,"n":431,"o":40.4904,"t":"2026-10-13T17:45:00Z","v":16890,"vw":40.458576},{"c":40.4,"h":40.475,"l":40.38,"n":340,"o":40.47,"t":"2026-10-13T17:50:00Z","v":14382,"vw":40.424266},{"c":40.425,"h":40.425,"l":40.371,"n":501,"o":40.4,"t":"2026-10-13T17:55:00Z","v":28111,"vw":40.393122},{"c":40.43,"h":40.45,"l":40.38,"n":397,"o":40.425,"t":"2026-10-13T18:00:00Z","v":17727,"vw":40.420315},{"c":40.635,"h":40.67,"l":40.435,"n":721,"o":40.435,"t":"2026-10-13T18:05:00Z","v":49328,"vw":40.595426},{"c":40.565,"h":40.686,"l":40.565,"n":447,"o":40.65,"t":"2026-10-13T18:10:00Z","v":21616,"vw":40.650962},{"c":40.575,"h":40.59,"l":40.53,"n":487,"o":40.56,"t":"2026-10-13T18:15:00Z","v":29768,"vw":40.562508},{"c":40.475,"h":40.59,"l":40.465,"n":448,"o":40.5782,"t":"2026-10-13T18:20:00Z","v":20762,"vw":40.520292},{"c":40.5299,"h":40.56,"l":40.46,"n":449,"o":40.4627,"t":"2026-10-13T18:25:00Z","v":24817,"vw":40.520597},{"c":40.4206,"h":40.52,"l":40.42,"n":362,"o":40.52,"t":"2026-10-13T18:30:00Z","v":16753,"vw":40.480497},{"c":40.43,"h":40.44,"l":40.39,"n":460,"o":40.425,"t":"2026-10-13T18:35:00Z","v":23318,"vw":40.415436},{"c":40.54,"h":40.59,"l":40.45,"n":417,"o":40.45,"t":"2026-10-13T18:40:00Z","v":23854,"vw":40.520045},{"c":40.605,"h":40.61,"l":40.52,"n":434,"o":40.54,"t":"2026-10-13T18:45:00Z","v":24748,"vw":40.565915},{"c":40.635,"h":40.64,"l":40.59,"n":519,"o":40.6,"t":"2026-10-13T18:50:00Z","v":30375,"vw":40.622486},{"c":40.57,"h":40.64,"l":40.5441,"n":493,"o":40.64,"t":"2026-10-13T18:55:00Z","v":23910,"vw":40.605038},{"c":40.53,"h":40.61,"l":40.5,"n":527,"o":40.58,"t":"2026-10-13T19:00:00Z","v":33932,"vw":40.565571},{"c":40.59,"h":40.62,"l":40.545,"n":564,"o":40.545,"t":"2026-10-13T19:05:00Z","v":32235,"vw":40.581213},{"c":40.6091,"h":40.6384,"l":40.57,"n":603,"o":40.59,"t":"2026-10-13T19:10:00Z","v":31450,"vw":40.606338},{"c":40.63,"h":40.63,"l":40.57,"n":705,"o":40.61,"t":"2026-10-13T19:15:00Z","v":38434,"vw":40.609561},{"c":40.64,"h":40.66,"l":40.605,"n":529,"o":40.63,"t":"2026-10-13T19:20:00Z","v":23350,"vw":40.635178},{"c":40.62,"h":40.665,"l":40.61,"n":588,"o":40.63,"t":"2026-10-13T19:25:00Z","v":31092,"vw":40.635904},{"c":40.61,"h":40.66,"l":40.58,"n":792,"o":40.63,"t":"2026-10-13T19:30:00Z","v":43709,"vw":40.626569},{"c":40.63,"h":40.64,"l":40.5624,"n":822,"o":40.61,"t":"2026-10-13T19:35:00Z","v":42757,"vw":40.597233},{"c":40.6,"h":40.67,"l":40.565,"n":815,"o":40.65,"t":"2026-10-13T19:40:00Z","v":39863,"vw":40.611809},{"c":40.49,"h":40.58,"l":40.445,"n":997,"o":40.57,"t":"2026-10-13T19:45:00Z","v":57412,"vw":40.499415},{"c":40.46,"h":40.54,"l":40.46,"n":1290,"o":40.49,"t":"2026-10-13T19:50:00Z","v":74000,"vw":40.495042},{"c":40.36,"h":40.46,"l":40.33,"n":4055,"o":40.46,"t":"2026-10-13T19:55:00Z","v":295193,"vw":40.369056},{"c":40.5,"h":40.5,"l":40.35,"n":85,"o":40.35,"t":"2026-10-13T20:00:00Z","v":558633,"vw":40.350109},{"c":40.44,"h":40.44,"l":40.36,"n":8,"o":40.36,"t":"2026-10-13T20:05:00Z","v":396,"vw":40.4},{"c":40.39,"h":40.4361,"l":40.39,"n":14,"o":40.4361,"t":"2026-10-13T20:15:00Z","v":534,"vw":40.422929},{"c":40.3445,"h":40.4592,"l":40.3445,"n":10,"o":40.4,"t":"2026-10-13T20:20:00Z","v":725,"vw":40.392109},{"c":40.49,"h":40.49,"l":40.4,"n":9,"o":40.4,"t":"2026-10-13T20:25:00Z","v":461,"vw":40.43878},{"c":40.35,"h":40.5,"l":40.35,"n":3,"o":40.5,"t":"2026-10-13T20:35:00Z","v":732,"vw":40.388559},{"c":40.43,"h":40.43,"l":40.43,"n":3,"o":40.43,"t":"2026-10-13T20:45:00Z","v":1241,"vw":40.43},{"c":40.36,"h":40.47,"l":40.36,"n":11,"o":40.47,"t":"2026-10-13T20:50:00Z","v":1485,"vw":40.461748},{"c":40.46,"h":40.46,"l":40.45,"n":3,"o":40.4596,"t":"2026-10-13T20:55:00Z","v":1700,"vw":40.458706},{"c":40.46,"h":40.46,"l":40.39,"n":18,"o":40.45,"t":"2026-10-13T21:00:00Z","v":1963,"vw":40.446248},{"c":40.45,"h":40.45,"l":40.45,"n":6,"o":40.45,"t":"2026-10-13T21:05:00Z","v":586,"vw":40.45},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-10-13T21:10:00Z","v":100,"vw":40.49},{"c":40.4732,"h":40.4732,"l":40.4732,"n":1,"o":40.4732,"t":"2026-10-13T21:15:00Z","v":1000,"vw":40.4732},{"c":40.4781,"h":40.48,"l":40.4781,"n":4,"o":40.48,"t":"2026-10-13T21:20:00Z","v":602,"vw":40.478417},{"c":40.48,"h":40.4839,"l":40.48,"n":4,"o":40.4839,"t":"2026-10-13T21:25:00Z","v":769,"vw":40.48052},{"c":40.42,"h":40.42,"l":40.42,"n":6,"o":40.42,"t":"2026-10-13T21:40:00Z","v":1001,"vw":40.42},{"c":40.42,"h":40.42,"l":40.42,"n":2,"o":40.42,"t":"2026-10-13T21:45:00Z","v":101,"vw":40.42},{"c":40.4,"h":40.4,"l":40.4,"n":3,"o":40.4,"t":"2026-10-13T21:50:00Z","v":750,"vw":40.4},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-10-13T21:55:00Z","v":100,"vw":40.44},{"c":40.48,"h":40.48,"l":40.3701,"n":6,"o":40.4735,"t":"2026-10-13T22:05:00Z","v":1072,"vw":40.440696},{"c":40.39,"h":40.39,"l":40.39,"n":3,"o":40.39,"t":"2026-10-13T22:10:00Z","v":310,"vw":40.39},{"c":40.454,"h":40.454,"l":40.454,"n":1,"o":40.454,"t":"2026-10-13T22:15:00Z","v":300,"vw":40.454},{"c":40.4377,"h":40.4377,"l":40.41,"n":3,"o":40.41,"t":"2026-10-13T22:30:00Z","v":790,"vw":40.42385},{"c":40.41,"h":40.41,"l":40.41,"n":1,"o":40.41,"t":"2026-10-13T22:40:00Z","v":500,"vw":40.41},{"c":40.55,"h":40.55,"l":40.542,"n":4,"o":40.55,"t":"2026-10-13T22:50:00Z","v":1447,"vw":40.548894},{"c":40.44,"h":40.5483,"l":40.44,"n":8,"o":40.5483,"t":"2026-10-13T22:55:00Z","v":810,"vw":40.468038},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-10-13T23:00:00Z","v":200,"vw":40.52},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-10-13T23:15:00Z","v":150,"vw":40.5},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-10-13T23:20:00Z","v":300,"vw":40.51},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-13T23:40:00Z","v":159,"vw":40.5},{"c":40.48,"h":40.48,"l":40.48,"n":2,"o":40.48,"t":"2026-10-13T23:45:00Z","v":301,"vw":40.48},{"c":40.5,"h":40.5354,"l":40.5,"n":4,"o":40.5354,"t":"2026-10-13T23:50:00Z","v":225,"vw":40.5177},{"c":40.41,"h":40.41,"l":40.4,"n":4,"o":40.4,"t":"2026-10-13T23:55:00Z","v":1405,"vw":40.405},{"c":40.56,"h":40.7,"l":40.51,"n":106,"o":40.62,"t":"2026-10-14T08:00:00Z","v":4021,"vw":40.569266},{"c":40.57,"h":40.57,"l":40.57,"n":3,"o":40.57,"t":"2026-10-14T08:05:00Z","v":110,"vw":40.57},{"c":40.5,"h":40.52,"l":40.5,"n":17,"o":40.52,"t":"2026-10-14T08:10:00Z","v":2018,"vw":40.501188},{"c":40.71,"h":40.71,"l":40.71,"n":5,"o":40.71,"t":"2026-10-14T08:40:00Z","v":378,"vw":40.71},{"c":40.63,"h":40.63,"l":40.63,"n":8,"o":40.63,"t":"2026-10-14T08:50:00Z","v":623,"vw":40.63},{"c":40.61,"h":40.61,"l":40.61,"n":3,"o":40.61,"t":"2026-10-14T09:30:00Z","v":248,"vw":40.61},{"c":40.63,"h":40.63,"l":40.63,"n":2,"o":40.63,"t":"2026-10-14T10:00:00Z","v":124,"vw":40.63},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-10-14T10:15:00Z","v":372,"vw":40.51},{"c":40.57,"h":40.57,"l":40.57,"n":5,"o":40.57,"t":"2026-10-14T10:50:00Z","v":273,"vw":40.57},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-14T11:00:00Z","v":838,"vw":40.5},{"c":40.5,"h":40.5,"l":40.5,"n":5,"o":40.5,"t":"2026-10-14T11:05:00Z","v":1617,"vw":40.5},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-10-14T11:10:00Z","v":350,"vw":40.5},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-10-14T12:00:00Z","v":252,"vw":40.5},{"c":40.4475,"h":40.4475,"l":40.4475,"n":1,"o":40.4475,"t":"2026-10-14T12:10:00Z","v":1000,"vw":40.4475},{"c":40.44,"h":40.44,"l":40.44,"n":3,"o":40.44,"t":"2026-10-14T12:25:00Z","v":259,"vw":40.44},{"c":40.05,"h":40.32,"l":40.05,"n":47,"o":40.32,"t":"2026-10-14T12:30:00Z","v":1535,"vw":40.222285},{"c":39.85,"h":40.4,"l":39.76,"n":223,"o":40,"t":"2026-10-14T12:35:00Z","v":7999,"vw":39.907517},{"c":39.75,"h":40,"l":39.75,"n":20,"o":39.75,"t":"2026-10-14T12:40:00Z","v":838,"vw":39.822464},{"c":39.9,"h":39.9,"l":39.9,"n":18,"o":39.9,"t":"2026-10-14T12:45:00Z","v":457,"vw":39.9},{"c":39.9101,"h":40.15,"l":39.9101,"n":13,"o":39.93,"t":"2026-10-14T12:50:00Z","v":2902,"vw":39.936601},{"c":39.77,"h":39.98,"l":39.76,"n":33,"o":39.9266,"t":"2026-10-14T12:55:00Z","v":2671,"vw":39.874387},{"c":39.7232,"h":39.81,"l":39.7232,"n":41,"o":39.77,"t":"2026-10-14T13:00:00Z","v":3646,"vw":39.754805},{"c":39.75,"h":39.8223,"l":39.72,"n":46,"o":39.73,"t":"2026-10-14T13:05:00Z","v":2035,"vw":39.760739},{"c":39.6745,"h":39.74,"l":39.6745,"n":51,"o":39.74,"t":"2026-10-14T13:10:00Z","v":1443,"vw":39.71435},{"c":39.7581,"h":39.85,"l":39.7,"n":60,"o":39.75,"t":"2026-10-14T13:15:00Z","v":3430,"vw":39.799504},{"c":39.7,"h":39.7423,"l":39.6746,"n":46,"o":39.7109,"t":"2026-10-14T13:20:00Z","v":2607,"vw":39.708212},{"c":39.78,"h":39.8152,"l":39.78,"n":62,"o":39.8152,"t":"2026-10-14T13:25:00Z","v":1262,"vw":39.806},{"c":40.35,"h":40.76,"l":39.75,"n":1849,"o":39.795,"t":"2026-10-14T13:30:00Z","v":160162,"vw":40.221176},{"c":40.69,"h":40.69,"l":40.179,"n":1043,"o":40.33,"t":"2026-10-14T13:35:00Z","v":61939,"vw":40.435882},{"c":41.02,"h":41.09,"l":40.5655,"n":1279,"o":40.73,"t":"2026-10-14T13:40:00Z","v":95059,"vw":40.854334},{"c":41.44,"h":41.52,"l":40.98,"n":1354,"o":41,"t":"2026-10-14T13:45:00Z","v":107936,"vw":41.245475},{"c":41.18,"h":41.5895,"l":41.18,"n":1228,"o":41.455,"t":"2026-10-14T13:50:00Z","v":85332,"vw":41.317361},{"c":40.6,"h":41.2399,"l":40.6,"n":879,"o":41.2399,"t":"2026-10-14T13:55:00Z","v":52255,"vw":40.89304},{"c":40.44,"h":40.65,"l":40.39,"n":1215,"o":40.555,"t":"2026-10-14T14:00:00Z","v":43600,"vw":40.511377},{"c":40.5493,"h":40.6799,"l":40.35,"n":742,"o":40.4,"t":"2026-10-14T14:05:00Z","v":41347,"vw":40.50776},{"c":40.32,"h":40.532,"l":40.32,"n":727,"o":40.51,"t":"2026-10-14T14:10:00Z","v":40489,"vw":40.43707},{"c":40.6,"h":40.6599,"l":40.36,"n":614,"o":40.36,"t":"2026-10-14T14:15:00Z","v":35073,"vw":40.534957},{"c":40.5,"h":40.685,"l":40.46,"n":559,"o":40.6,"t":"2026-10-14T14:20:00Z","v":23348,"vw":40.550496},{"c":40.45,"h":40.521,"l":40.405,"n":647,"o":40.45,"t":"2026-10-14T14:25:00Z","v":25757,"vw":40.471222},{"c":40.51,"h":40.53,"l":40.375,"n":576,"o":40.41,"t":"2026-10-14T14:30:00Z","v":29244,"vw":40.454984},{"c":40.45,"h":40.55,"l":40.4,"n":749,"o":40.505,"t":"2026-10-14T14:35:00Z","v":53720,"vw":40.486578},{"c":40.66,"h":40.78,"l":40.431,"n":876,"o":40.431,"t":"2026-10-14T14:40:00Z","v":45244,"vw":40.575118},{"c":40.49,"h":40.7365,"l":40.49,"n":573,"o":40.65,"t":"2026-10-14T14:45:00Z","v":26984,"vw":40.643347},{"c":40.3,"h":40.6,"l":40.27,"n":689,"o":40.52,"t":"2026-10-14T14:50:00Z","v":33193,"vw":40.43536},{"c":40.3101,"h":40.405,"l":40.2701,"n":673,"o":40.3,"t":"2026-10-14T14:55:00Z","v":39291,"vw":40.326525},{"c":40.2,"h":40.322,"l":40.1201,"n":850,"o":40.322,"t":"2026-10-14T15:00:00Z","v":54471,"vw":40.175341},{"c":40.07,"h":40.18,"l":40.02,"n":718,"o":40.18,"t":"2026-10-14T15:05:00Z","v":70362,"vw":40.070264},{"c":39.79,"h":40.07,"l":39.79,"n":1466,"o":40.06,"t":"2026-10-14T15:10:00Z","v":89848,"vw":39.892429},{"c":39.9159,"h":39.96,"l":39.7851,"n":1302,"o":39.7851,"t":"2026-10-14T15:15:00Z","v":86145,"vw":39.889204},{"c":39.84,"h":39.93,"l":39.7879,"n":986,"o":39.91,"t":"2026-10-14T15:20:00Z","v":67981,"vw":39.859743},{"c":39.97,"h":39.975,"l":39.8399,"n":700,"o":39.8399,"t":"2026-10-14T15:25:00Z","v":37107,"vw":39.898364},{"c":39.9,"h":40.035,"l":39.9,"n":634,"o":39.95,"t":"2026-10-14T15:30:00Z","v":33341,"vw":39.986845},{"c":39.82,"h":39.98,"l":39.732,"n":830,"o":39.9052,"t":"2026-10-14T15:35:00Z","v":45418,"vw":39.826877},{"c":39.61,"h":39.85,"l":39.58,"n":1061,"o":39.83,"t":"2026-10-14T15:40:00Z","v":52398,"vw":39.656826},{"c":39.625,"h":39.655,"l":39.5901,"n":837,"o":39.61,"t":"2026-10-14T15:45:00Z","v":44934,"vw":39.62236},{"c":39.75,"h":39.77,"l":39.625,"n":617,"o":39.66,"t":"2026-10-14T15:50:00Z","v":32212,"vw":39.678498},{"c":39.745,"h":39.76,"l":39.61,"n":632,"o":39.76,"t":"2026-10-14T15:55:00Z","v":29429,"vw":39.697984},{"c":39.72,"h":39.7575,"l":39.64,"n":633,"o":39.73,"t":"2026-10-14T16:00:00Z","v":30200,"vw":39.698779},{"c":39.73,"h":39.795,"l":39.68,"n":710,"o":39.72,"t":"2026-10-14T16:05:00Z","v":26200,"vw":39.740027},{"c":39.53,"h":39.73,"l":39.52,"n":1184,"o":39.7169,"t":"2026-10-14T16:10:00Z","v":67806,"vw":39.614448},{"c":39.555,"h":39.6099,"l":39.48,"n":850,"o":39.545,"t":"2026-10-14T16:15:00Z","v":42099,"vw":39.537355},{"c":39.56,"h":39.6099,"l":39.5,"n":1145,"o":39.5502,"t":"2026-10-14T16:20:00Z","v":56694,"vw":39.567092},{"c":39.78,"h":39.805,"l":39.56,"n":2640,"o":39.59,"t":"2026-10-14T16:25:00Z","v":159447,"vw":39.683422},{"c":39.88,"h":39.91,"l":39.74,"n":758,"o":39.76,"t":"2026-10-14T16:30:00Z","v":49041,"vw":39.804151},{"c":39.93,"h":39.9535,"l":39.86,"n":612,"o":39.87,"t":"2026-10-14T16:35:00Z","v":32692,"vw":39.900442},{"c":39.95,"h":39.9699,"l":39.85,"n":625,"o":39.93,"t":"2026-10-14T16:40:00Z","v":25474,"vw":39.921846},{"c":39.955,"h":39.9601,"l":39.905,"n":657,"o":39.9268,"t":"2026-10-14T16:45:00Z","v":32521,"vw":39.929644},{"c":39.96,"h":39.97,"l":39.9,"n":620,"o":39.93,"t":"2026-10-14T16:50:00Z","v":26336,"vw":39.930799},{"c":40.1358,"h":40.1358,"l":39.925,"n":661,"o":39.96,"t":"2026-10-14T16:55:00Z","v":30523,"vw":40.018299},{"c":39.94,"h":40.19,"l":39.925,"n":608,"o":40.14,"t":"2026-10-14T17:00:00Z","v":31397,"vw":40.07801},{"c":39.89,"h":39.96,"l":39.865,"n":680,"o":39.935,"t":"2026-10-14T17:05:00Z","v":31726,"vw":39.917254},{"c":39.83,"h":39.91,"l":39.79,"n":562,"o":39.91,"t":"2026-10-14T17:10:00Z","v":58611,"vw":39.846531},{"c":39.84,"h":39.845,"l":39.76,"n":446,"o":39.8,"t":"2026-10-14T17:15:00Z","v":20071,"vw":39.798052},{"c":39.82,"h":39.84,"l":39.7375,"n":612,"o":39.84,"t":"2026-10-14T17:20:00Z","v":29573,"vw":39.793822},{"c":39.6634,"h":39.845,"l":39.66,"n":514,"o":39.845,"t":"2026-10-14T17:25:00Z","v":19215,"vw":39.722727},{"c":39.64,"h":39.7,"l":39.625,"n":526,"o":39.6581,"t":"2026-10-14T17:30:00Z","v":21575,"vw":39.655142},{"c":39.52,"h":39.64,"l":39.4601,"n":869,"o":39.64,"t":"2026-10-14T17:35:00Z","v":49460,"vw":39.522529},{"c":39.675,"h":39.7,"l":39.525,"n":791,"o":39.525,"t":"2026-10-14T17:40:00Z","v":35645,"vw":39.613841},{"c":39.565,"h":39.67,"l":39.56,"n":570,"o":39.67,"t":"2026-10-14T17:45:00Z","v":31491,"vw":39.614748},{"c":39.51,"h":39.56,"l":39.48,"n":554,"o":39.56,"t":"2026-10-14T17:50:00Z","v":25973,"vw":39.513729},{"c":39.4,"h":39.515,"l":39.33,"n":1149,"o":39.515,"t":"2026-10-14T17:55:00Z","v":65890,"vw":39.406908},{"c":39.3,"h":39.38,"l":39.27,"n":719,"o":39.38,"t":"2026-10-14T18:00:00Z","v":35652,"vw":39.318286},{"c":39.275,"h":39.365,"l":39.25,"n":580,"o":39.28,"t":"2026-10-14T18:05:00Z","v":26111,"vw":39.303588},{"c":39.41,"h":39.42,"l":39.265,"n":914,"o":39.28,"t":"2026-10-14T18:10:00Z","v":55635,"vw":39.351289},{"c":39.37,"h":39.42,"l":39.3401,"n":610,"o":39.41,"t":"2026-10-14T18:15:00Z","v":29711,"vw":39.370969},{"c":39.21,"h":39.37,"l":39.2001,"n":805,"o":39.37,"t":"2026-10-14T18:20:00Z","v":44835,"vw":39.2555},{"c":39.27,"h":39.27,"l":39.2,"n":659,"o":39.21,"t":"2026-10-14T18:25:00Z","v":39801,"vw":39.231417},{"c":39.25,"h":39.27,"l":39.22,"n":529,"o":39.27,"t":"2026-10-14T18:30:00Z","v":25355,"vw":39.245847},{"c":39.25,"h":39.27,"l":39.21,"n":628,"o":39.23,"t":"2026-10-14T18:35:00Z","v":29721,"vw":39.245006},{"c":39.34,"h":39.38,"l":39.255,"n":519,"o":39.255,"t":"2026-10-14T18:40:00Z","v":27103,"vw":39.319197},{"c":39.34,"h":39.37,"l":39.295,"n":1057,"o":39.33,"t":"2026-10-14T18:45:00Z","v":53357,"vw":39.346057},{"c":39.29,"h":39.365,"l":39.28,"n":834,"o":39.34,"t":"2026-10-14T18:50:00Z","v":72440,"vw":39.306434},{"c":39.31,"h":39.32,"l":39.28,"n":1459,"o":39.2845,"t":"2026-10-14T18:55:00Z","v":123392,"vw":39.29937},{"c":39.24,"h":39.38,"l":39.23,"n":734,"o":39.3,"t":"2026-10-14T19:00:00Z","v":43373,"vw":39.311548},{"c":39.35,"h":39.36,"l":39.22,"n":1028,"o":39.23,"t":"2026-10-14T19:05:00Z","v":61797,"vw":39.291259},{"c":39.35,"h":39.42,"l":39.335,"n":938,"o":39.35,"t":"2026-10-14T19:10:00Z","v":67708,"vw":39.373034},{"c":39.42,"h":39.4399,"l":39.31,"n":800,"o":39.35,"t":"2026-10-14T19:15:00Z","v":53616,"vw":39.34725},{"c":39.375,"h":39.44,"l":39.365,"n":1045,"o":39.415,"t":"2026-10-14T19:20:00Z","v":64316,"vw":39.397997},{"c":39.29,"h":39.37,"l":39.29,"n":1017,"o":39.37,"t":"2026-10-14T19:25:00Z","v":65004,"vw":39.32697},{"c":39.295,"h":39.39,"l":39.26,"n":1243,"o":39.28,"t":"2026-10-14T19:30:00Z","v":78704,"vw":39.338771},{"c":39.245,"h":39.31,"l":39.22,"n":1087,"o":39.29,"t":"2026-10-14T19:35:00Z","v":50132,"vw":39.261572},{"c":39.32,"h":39.33,"l":39.2,"n":1329,"o":39.24,"t":"2026-10-14T19:40:00Z","v":63491,"vw":39.291101},{"c":39.3,"h":39.45,"l":39.24,"n":1757,"o":39.33,"t":"2026-10-14T19:45:00Z","v":173159,"vw":39.341577},{"c":39.23,"h":39.3698,"l":39.22,"n":1822,"o":39.3,"t":"2026-10-14T19:50:00Z","v":150710,"vw":39.298348},{"c":39.32,"h":39.34,"l":39.17,"n":5553,"o":39.23,"t":"2026-10-14T19:55:00Z","v":513689,"vw":39.245673},{"c":39.67,"h":39.67,"l":39.33,"n":75,"o":39.33,"t":"2026-10-14T20:00:00Z","v":421194,"vw":39.330679},{"c":39.36,"h":39.48,"l":39.32,"n":13,"o":39.48,"t":"2026-10-14T20:05:00Z","v":846,"vw":39.373439},{"c":39.32,"h":39.32,"l":39.32,"n":4,"o":39.32,"t":"2026-10-14T20:10:00Z","v":305,"vw":39.32},{"c":39.312,"h":39.312,"l":39.312,"n":5,"o":39.312,"t":"2026-10-14T20:15:00Z","v":126,"vw":39.312},{"c":39.33,"h":39.33,"l":39.33,"n":3,"o":39.33,"t":"2026-10-14T20:25:00Z","v":54751,"vw":39.33},{"c":39.5,"h":39.62,"l":39.5,"n":6,"o":39.62,"t":"2026-10-14T20:35:00Z","v":359,"vw":39.572911},{"c":39.35,"h":39.54,"l":39.35,"n":32,"o":39.54,"t":"2026-10-14T20:40:00Z","v":3252,"vw":39.364931},{"c":39.33,"h":39.33,"l":39.32,"n":10,"o":39.33,"t":"2026-10-14T20:45:00Z","v":1920,"vw":39.329471},{"c":39.3155,"h":39.33,"l":39.3155,"n":22,"o":39.33,"t":"2026-10-14T20:50:00Z","v":1037,"vw":39.32002},{"c":39.35,"h":39.35,"l":39.25,"n":38,"o":39.31,"t":"2026-10-14T20:55:00Z","v":1267,"vw":39.299313},{"c":39.371,"h":39.3768,"l":39.265,"n":12,"o":39.28,"t":"2026-10-14T21:00:00Z","v":1016,"vw":39.339645},{"c":39.3,"h":39.325,"l":39.25,"n":10,"o":39.325,"t":"2026-10-14T21:05:00Z","v":972,"vw":39.292138},{"c":39.2569,"h":39.2569,"l":39.2569,"n":2,"o":39.2569,"t":"2026-10-14T21:10:00Z","v":401,"vw":39.2569},{"c":39.3643,"h":39.3643,"l":39.3643,"n":1,"o":39.3643,"t":"2026-10-14T21:15:00Z","v":115,"vw":39.3643},{"c":39.34,"h":39.34,"l":39.34,"n":18,"o":39.34,"t":"2026-10-14T21:30:00Z","v":443,"vw":39.34},{"c":39.2656,"h":39.3812,"l":39.2656,"n":18,"o":39.3812,"t":"2026-10-14T21:40:00Z","v":552,"vw":39.3234},{"c":39.27,"h":39.27,"l":39.27,"n":2,"o":39.27,"t":"2026-10-14T21:45:00Z","v":220,"vw":39.27},{"c":39.2595,"h":39.2595,"l":39.2579,"n":5,"o":39.2579,"t":"2026-10-14T21:50:00Z","v":481,"vw":39.258433},{"c":39.26,"h":39.28,"l":39.26,"n":19,"o":39.28,"t":"2026-10-14T21:55:00Z","v":1016,"vw":39.275932},{"c":39.25,"h":39.26,"l":39.25,"n":11,"o":39.26,"t":"2026-10-14T22:05:00Z","v":358,"vw":39.255188},{"c":39.3144,"h":39.3144,"l":39.12,"n":9,"o":39.12,"t":"2026-10-14T22:20:00Z","v":4731,"vw":39.299958},{"c":39.28,"h":39.3403,"l":39.1294,"n":19,"o":39.1294,"t":"2026-10-14T22:25:00Z","v":2376,"vw":39.229872},{"c":39.3392,"h":39.3392,"l":39.28,"n":10,"o":39.28,"t":"2026-10-14T22:35:00Z","v":2525,"vw":39.331613},{"c":39.1456,"h":39.15,"l":39.1456,"n":6,"o":39.15,"t":"2026-10-14T22:40:00Z","v":963,"vw":39.147989},{"c":39.15,"h":39.15,"l":39.15,"n":12,"o":39.15,"t":"2026-10-14T22:45:00Z","v":196,"vw":39.15},{"c":39.279,"h":39.279,"l":39.279,"n":2,"o":39.279,"t":"2026-10-14T22:50:00Z","v":510,"vw":39.279},{"c":39.131,"h":39.131,"l":39.131,"n":2,"o":39.131,"t":"2026-10-14T22:55:00Z","v":167,"vw":39.131},{"c":39.12,"h":39.25,"l":39.12,"n":6,"o":39.185,"t":"2026-10-14T23:00:00Z","v":1552,"vw":39.1754},{"c":39.15,"h":39.25,"l":39.15,"n":12,"o":39.25,"t":"2026-10-14T23:05:00Z","v":621,"vw":39.207944},{"c":39.1294,"h":39.1294,"l":39.1294,"n":1,"o":39.1294,"t":"2026-10-14T23:10:00Z","v":291,"vw":39.1294},{"c":39.14,"h":39.15,"l":39.09,"n":55,"o":39.15,"t":"2026-10-14T23:15:00Z","v":2634,"vw":39.116973},{"c":39.1386,"h":39.1386,"l":39.09,"n":17,"o":39.09,"t":"2026-10-14T23:25:00Z","v":1391,"vw":39.13282},{"c":39.09,"h":39.13,"l":39.09,"n":5,"o":39.13,"t":"2026-10-14T23:30:00Z","v":429,"vw":39.109867},{"c":39.09,"h":39.11,"l":39.09,"n":15,"o":39.0902,"t":"2026-10-14T23:35:00Z","v":2496,"vw":39.096087},{"c":39.14,"h":39.19,"l":39.03,"n":85,"o":39.125,"t":"2026-10-14T23:40:00Z","v":5209,"vw":39.109227},{"c":39.0001,"h":39.05,"l":39,"n":73,"o":39,"t":"2026-10-14T23:45:00Z","v":2782,"vw":39.009588},{"c":38.8,"h":39.0338,"l":38.8,"n":272,"o":39.0061,"t":"2026-10-14T23:50:00Z","v":6165,"vw":38.922719},{"c":38.95,"h":38.996,"l":38.8,"n":54,"o":38.8,"t":"2026-10-14T23:55:00Z","v":3082,"vw":38.949498},{"c":38.92,"h":39.03,"l":38.8,"n":231,"o":38.8,"t":"2026-10-15T08:00:00Z","v":10217,"vw":38.993497},{"c":39.03,"h":39.03,"l":39.03,"n":7,"o":39.03,"t":"2026-10-15T08:05:00Z","v":244,"vw":39.03},{"c":38.75,"h":38.75,"l":38.75,"n":12,"o":38.75,"t":"2026-10-15T08:15:00Z","v":313,"vw":38.75},{"c":38.6,"h":38.6,"l":38.6,"n":8,"o":38.6,"t":"2026-10-15T08:20:00Z","v":187,"vw":38.6},{"c":38.6178,"h":38.6178,"l":38.6178,"n":1,"o":38.6178,"t":"2026-10-15T08:30:00Z","v":130,"vw":38.6178},{"c":38.61,"h":38.68,"l":38.61,"n":11,"o":38.68,"t":"2026-10-15T09:00:00Z","v":1000,"vw":38.625253},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-15T09:20:00Z","v":100,"vw":38.6},{"c":38.82,"h":38.82,"l":38.82,"n":1,"o":38.82,"t":"2026-10-15T09:30:00Z","v":300,"vw":38.82},{"c":38.69,"h":38.69,"l":38.69,"n":21,"o":38.69,"t":"2026-10-15T09:45:00Z","v":1191,"vw":38.69},{"c":38.66,"h":38.66,"l":38.61,"n":30,"o":38.62,"t":"2026-10-15T10:00:00Z","v":1080,"vw":38.634826},{"c":38.67,"h":38.68,"l":38.63,"n":6,"o":38.63,"t":"2026-10-15T10:05:00Z","v":671,"vw":38.660227},{"c":38.64,"h":38.65,"l":38.64,"n":4,"o":38.65,"t":"2026-10-15T10:10:00Z","v":540,"vw":38.644255},{"c":38.65,"h":38.65,"l":38.65,"n":5,"o":38.65,"t":"2026-10-15T10:15:00Z","v":258,"vw":38.65},{"c":38.72,"h":38.72,"l":38.65,"n":5,"o":38.65,"t":"2026-10-15T10:25:00Z","v":1220,"vw":38.660833},{"c":38.644,"h":38.644,"l":38.644,"n":3,"o":38.644,"t":"2026-10-15T10:30:00Z","v":812,"vw":38.644},{"c":38.59,"h":38.73,"l":38.59,"n":51,"o":38.73,"t":"2026-10-15T10:35:00Z","v":2870,"vw":38.686355},{"c":38.59,"h":38.6156,"l":38.59,"n":5,"o":38.6156,"t":"2026-10-15T10:40:00Z","v":360,"vw":38.599884},{"c":38.5435,"h":38.5435,"l":38.5435,"n":3,"o":38.5435,"t":"2026-10-15T10:50:00Z","v":115,"vw":38.5435},{"c":38.7,"h":38.7,"l":38.5,"n":115,"o":38.53,"t":"2026-10-15T11:00:00Z","v":2302,"vw":38.57579},{"c":38.17,"h":38.4,"l":38.17,"n":24,"o":38.4,"t":"2026-10-15T11:05:00Z","v":1475,"vw":38.256193},{"c":38.55,"h":38.55,"l":38.24,"n":21,"o":38.24,"t":"2026-10-15T11:10:00Z","v":2238,"vw":38.43856},{"c":38.4,"h":38.4,"l":38.29,"n":14,"o":38.29,"t":"2026-10-15T11:15:00Z","v":1624,"vw":38.375544},{"c":38.3,"h":38.3,"l":38.3,"n":4,"o":38.3,"t":"2026-10-15T11:20:00Z","v":630,"vw":38.3},{"c":38.39,"h":38.4,"l":38.39,"n":3,"o":38.4,"t":"2026-10-15T11:25:00Z","v":635,"vw":38.398366},{"c":38.3,"h":38.4,"l":38.3,"n":19,"o":38.307,"t":"2026-10-15T11:30:00Z","v":1905,"vw":38.336355},{"c":38.56,"h":38.56,"l":38.3311,"n":36,"o":38.45,"t":"2026-10-15T11:35:00Z","v":2381,"vw":38.391415},{"c":38.5,"h":38.53,"l":38.5,"n":5,"o":38.53,"t":"2026-10-15T11:45:00Z","v":320,"vw":38.51049},{"c":38.489,"h":38.489,"l":38.4781,"n":5,"o":38.4781,"t":"2026-10-15T11:50:00Z","v":308,"vw":38.485367},{"c":38.49,"h":38.56,"l":38.47,"n":20,"o":38.56,"t":"2026-10-15T11:55:00Z","v":626,"vw":38.498889},{"c":38.55,"h":38.55,"l":38.3454,"n":22,"o":38.3454,"t":"2026-10-15T12:05:00Z","v":2313,"vw":38.404641},{"c":38.2101,"h":38.45,"l":38.2101,"n":23,"o":38.36,"t":"2026-10-15T12:10:00Z","v":927,"vw":38.312939},{"c":38.53,"h":38.53,"l":38.53,"n":2,"o":38.53,"t":"2026-10-15T12:15:00Z","v":239,"vw":38.53},{"c":38.5,"h":38.5,"l":38.5,"n":7,"o":38.5,"t":"2026-10-15T12:20:00Z","v":1037,"vw":38.5},{"c":38.58,"h":38.58,"l":38.58,"n":3,"o":38.58,"t":"2026-10-15T12:25:00Z","v":152,"vw":38.58},{"c":38.3638,"h":38.7,"l":38.3638,"n":20,"o":38.4,"t":"2026-10-15T12:30:00Z","v":1362,"vw":38.402955},{"c":38.36,"h":38.36,"l":38.2825,"n":43,"o":38.35,"t":"2026-10-15T12:35:00Z","v":3351,"vw":38.348702},{"c":38.305,"h":38.3875,"l":38.23,"n":30,"o":38.27,"t":"2026-10-15T12:40:00Z","v":2455,"vw":38.291302},{"c":38.3,"h":38.3,"l":38.3,"n":7,"o":38.3,"t":"2026-10-15T12:45:00Z","v":730,"vw":38.3},{"c":38.24,"h":38.3,"l":38.24,"n":35,"o":38.24,"t":"2026-10-15T12:50:00Z","v":5618,"vw":38.268489},{"c":38.18,"h":38.21,"l":38.1536,"n":75,"o":38.21,"t":"2026-10-15T12:55:00Z","v":3997,"vw":38.174902},{"c":38.17,"h":38.194,"l":38.15,"n":26,"o":38.194,"t":"2026-10-15T13:00:00Z","v":1155,"vw":38.175053},{"c":38.1738,"h":38.2,"l":38.17,"n":48,"o":38.17,"t":"2026-10-15T13:05:00Z","v":2926,"vw":38.177819},{"c":38.19,"h":38.4,"l":38.16,"n":21,"o":38.2,"t":"2026-10-15T13:10:00Z","v":3222,"vw":38.202937},{"c":38.1717,"h":38.23,"l":38.1,"n":65,"o":38.22,"t":"2026-10-15T13:15:00Z","v":3770,"vw":38.15729},{"c":38.1661,"h":38.18,"l":38.1,"n":50,"o":38.15,"t":"2026-10-15T13:20:00Z","v":2270,"vw":38.151891},{"c":38.48,"h":38.48,"l":38.09,"n":43,"o":38.0947,"t":"2026-10-15T13:25:00Z","v":3451,"vw":38.154281},{"c":37.96,"h":38.73,"l":37.87,"n":2677,"o":38.47,"t":"2026-10-15T13:30:00Z","v":189899,"vw":38.281418},{"c":38.48,"h":38.545,"l":37.84,"n":1245,"o":37.945,"t":"2026-10-15T13:35:00Z","v":74255,"vw":38.070047},{"c":38.675,"h":38.785,"l":38.1863,"n":1454,"o":38.42,"t":"2026-10-15T13:40:00Z","v":129259,"vw":38.430934},{"c":38.65,"h":38.999,"l":38.4816,"n":1362,"o":38.545,"t":"2026-10-15T13:45:00Z","v":97500,"vw":38.759777},{"c":38.125,"h":38.66,"l":38.1,"n":1171,"o":38.61,"t":"2026-10-15T13:50:00Z","v":82701,"vw":38.324901},{"c":38.21,"h":38.35,"l":38.002,"n":872,"o":38.09,"t":"2026-10-15T13:55:00Z","v":54814,"vw":38.127801},{"c":38.8,"h":38.9701,"l":38.23,"n":1189,"o":38.245,"t":"2026-10-15T14:00:00Z","v":92714,"vw":38.693545},{"c":39.24,"h":39.26,"l":38.76,"n":886,"o":38.8049,"t":"2026-10-15T14:05:00Z","v":55601,"vw":39.084118},{"c":39.365,"h":39.455,"l":39.2243,"n":1173,"o":39.31,"t":"2026-10-15T14:10:00Z","v":101274,"vw":39.336717},{"c":39.41,"h":39.425,"l":39.21,"n":812,"o":39.385,"t":"2026-10-15T14:15:00Z","v":48141,"vw":39.31994},{"c":39.31,"h":39.5595,"l":39.2886,"n":820,"o":39.4292,"t":"2026-10-15T14:20:00Z","v":43459,"vw":39.426728},{"c":39.15,"h":39.315,"l":39.15,"n":956,"o":39.29,"t":"2026-10-15T14:25:00Z","v":57226,"vw":39.243442},{"c":39.33,"h":39.41,"l":39.14,"n":793,"o":39.15,"t":"2026-10-15T14:30:00Z","v":56773,"vw":39.321359},{"c":39.645,"h":39.665,"l":39.325,"n":1054,"o":39.37,"t":"2026-10-15T14:35:00Z","v":64887,"vw":39.547876},{"c":39.71,"h":39.8099,"l":39.57,"n":843,"o":39.63,"t":"2026-10-15T14:40:00Z","v":45369,"vw":39.729893},{"c":39.83,"h":39.83,"l":39.54,"n":1022,"o":39.7,"t":"2026-10-15T14:45:00Z","v":86035,"vw":39.703067},{"c":39.67,"h":39.87,"l":39.62,"n":853,"o":39.82,"t":"2026-10-15T14:50:00Z","v":53832,"vw":39.754991},{"c":39.8,"h":39.9,"l":39.66,"n":932,"o":39.68,"t":"2026-10-15T14:55:00Z","v":45820,"vw":39.769347},{"c":40.03,"h":40.04,"l":39.78,"n":1041,"o":39.8,"t":"2026-10-15T15:00:00Z","v":73895,"vw":39.938386},{"c":40.09,"h":40.21,"l":39.91,"n":1364,"o":40.02,"t":"2026-10-15T15:05:00Z","v":92840,"vw":40.085486},{"c":40.22,"h":40.25,"l":40.06,"n":832,"o":40.14,"t":"2026-10-15T15:10:00Z","v":43924,"vw":40.200688},{"c":40.11,"h":40.34,"l":39.97,"n":1299,"o":40.25,"t":"2026-10-15T15:15:00Z","v":88556,"vw":40.122481},{"c":39.985,"h":40.145,"l":39.97,"n":648,"o":40.105,"t":"2026-10-15T15:20:00Z","v":50484,"vw":40.044222},{"c":39.945,"h":40.06,"l":39.86,"n":770,"o":40.01,"t":"2026-10-15T15:25:00Z","v":80860,"vw":39.966027},{"c":39.865,"h":39.97,"l":39.75,"n":727,"o":39.94,"t":"2026-10-15T15:30:00Z","v":48302,"vw":39.859272},{"c":39.9,"h":39.9385,"l":39.85,"n":374,"o":39.8999,"t":"2026-10-15T15:35:00Z","v":24999,"vw":39.88781},{"c":39.985,"h":40.03,"l":39.87,"n":717,"o":39.87,"t":"2026-10-15T15:40:00Z","v":43154,"vw":39.974712},{"c":40.02,"h":40.02,"l":39.83,"n":454,"o":39.97,"t":"2026-10-15T15:45:00Z","v":20363,"vw":39.925204},{"c":40.04,"h":40.125,"l":40.02,"n":575,"o":40.05,"t":"2026-10-15T15:50:00Z","v":53957,"vw":40.065911},{"c":40.09,"h":40.21,"l":39.99,"n":928,"o":40.035,"t":"2026-10-15T15:55:00Z","v":53237,"vw":40.115504},{"c":39.96,"h":40.095,"l":39.95,"n":551,"o":40.065,"t":"2026-10-15T16:00:00Z","v":26383,"vw":40.012798},{"c":39.945,"h":40.03,"l":39.8734,"n":524,"o":39.97,"t":"2026-10-15T16:05:00Z","v":28998,"vw":39.95695},{"c":39.89,"h":39.98,"l":39.88,"n":448,"o":39.94,"t":"2026-10-15T16:10:00Z","v":26679,"vw":39.940366},{"c":39.92,"h":39.9629,"l":39.885,"n":711,"o":39.895,"t":"2026-10-15T16:15:00Z","v":45496,"vw":39.93234},{"c":39.8801,"h":39.97,"l":39.86,"n":778,"o":39.91,"t":"2026-10-15T16:20:00Z","v":37348,"vw":39.917961},{"c":40.02,"h":40.07,"l":39.88,"n":1471,"o":39.88,"t":"2026-10-15T16:25:00Z","v":112781,"vw":40.010091},{"c":40.015,"h":40.02,"l":39.955,"n":512,"o":40.02,"t":"2026-10-15T16:30:00Z","v":21440,"vw":39.98857},{"c":40.06,"h":40.09,"l":39.995,"n":589,"o":40.015,"t":"2026-10-15T16:35:00Z","v":31573,"vw":40.038995},{"c":40.105,"h":40.105,"l":40.02,"n":387,"o":40.07,"t":"2026-10-15T16:40:00Z","v":15678,"vw":40.059833},{"c":39.995,"h":40.1298,"l":39.99,"n":683,"o":40.105,"t":"2026-10-15T16:45:00Z","v":42918,"vw":40.053542},{"c":40,"h":40,"l":39.905,"n":429,"o":39.995,"t":"2026-10-15T16:50:00Z","v":25569,"vw":39.956195},{"c":40.06,"h":40.06,"l":40.01,"n":140,"o":40.01,"t":"2026-10-15T16:55:00Z","v":5739,"vw":40.03466},{"c":39.73,"h":39.79,"l":39.7189,"n":289,"o":39.78,"t":"2026-10-15T18:10:00Z","v":24191,"vw":39.770253},{"c":39.77,"h":39.87,"l":39.725,"n":1077,"o":39.725,"t":"2026-10-15T18:15:00Z","v":65585,"vw":39.807676},{"c":39.66,"h":39.76,"l":39.66,"n":671,"o":39.75,"t":"2026-10-15T18:20:00Z","v":39539,"vw":39.714649},{"c":39.825,"h":39.845,"l":39.6,"n":719,"o":39.662,"t":"2026-10-15T18:25:00Z","v":43682,"vw":39.683083},{"c":39.87,"h":39.935,"l":39.79,"n":651,"o":39.81,"t":"2026-10-15T18:30:00Z","v":32584,"vw":39.845276},{"c":39.87,"h":39.915,"l":39.85,"n":702,"o":39.85,"t":"2026-10-15T18:35:00Z","v":38116,"vw":39.882089},{"c":39.97,"h":39.98,"l":39.83,"n":564,"o":39.87,"t":"2026-10-15T18:40:00Z","v":34123,"vw":39.890692},{"c":40.045,"h":40.085,"l":39.975,"n":584,"o":39.975,"t":"2026-10-15T18:45:00Z","v":25438,"vw":40.028615},{"c":40.02,"h":40.08,"l":40.02,"n":532,"o":40.04,"t":"2026-10-15T18:50:00Z","v":22707,"vw":40.046801},{"c":40.005,"h":40.05,"l":39.99,"n":538,"o":40.03,"t":"2026-10-15T18:55:00Z","v":24885,"vw":40.013964},{"c":40.07,"h":40.1,"l":40.02,"n":520,"o":40.02,"t":"2026-10-15T19:00:00Z","v":21052,"vw":40.063291},{"c":40,"h":40.06,"l":39.905,"n":1350,"o":40.06,"t":"2026-10-15T19:05:00Z","v":114152,"vw":39.972929},{"c":40.185,"h":40.22,"l":40.02,"n":663,"o":40.0299,"t":"2026-10-15T19:10:00Z","v":54317,"vw":40.119792},{"c":40.23,"h":40.26,"l":40.19,"n":624,"o":40.2,"t":"2026-10-15T19:15:00Z","v":30416,"vw":40.22332},{"c":40.29,"h":40.37,"l":40.23,"n":851,"o":40.235,"t":"2026-10-15T19:20:00Z","v":46279,"vw":40.322859},{"c":40.25,"h":40.34,"l":40.25,"n":774,"o":40.28,"t":"2026-10-15T19:25:00Z","v":34458,"vw":40.30018},{"c":40.57,"h":40.58,"l":40.255,"n":895,"o":40.255,"t":"2026-10-15T19:30:00Z","v":49545,"vw":40.423576},{"c":40.61,"h":40.63,"l":40.5,"n":850,"o":40.55,"t":"2026-10-15T19:35:00Z","v":38579,"vw":40.56452},{"c":40.579,"h":40.6343,"l":40.48,"n":1209,"o":40.61,"t":"2026-10-15T19:40:00Z","v":94210,"vw":40.560518},{"c":40.7,"h":40.835,"l":40.575,"n":1878,"o":40.575,"t":"2026-10-15T19:45:00Z","v":176557,"vw":40.728014},{"c":40.785,"h":40.8,"l":40.53,"n":1746,"o":40.69,"t":"2026-10-15T19:50:00Z","v":103193,"vw":40.635927},{"c":40.75,"h":40.88,"l":40.73,"n":5173,"o":40.77,"t":"2026-10-15T19:55:00Z","v":374161,"vw":40.801116},{"c":40.9244,"h":40.9273,"l":40.74,"n":93,"o":40.74,"t":"2026-10-15T20:00:00Z","v":439697,"vw":40.740234},{"c":40.9671,"h":40.9671,"l":40.9671,"n":7,"o":40.9671,"t":"2026-10-15T20:10:00Z","v":763,"vw":40.9671},{"c":40.7,"h":40.7,"l":40.7,"n":1,"o":40.7,"t":"2026-10-15T20:20:00Z","v":5000,"vw":40.7},{"c":40.73,"h":40.76,"l":40.5,"n":6,"o":40.5,"t":"2026-10-15T20:25:00Z","v":5446,"vw":40.722259},{"c":40.85,"h":40.85,"l":40.74,"n":8,"o":40.74,"t":"2026-10-15T20:40:00Z","v":1562,"vw":40.830361},{"c":40.9,"h":40.9,"l":40.9,"n":2,"o":40.9,"t":"2026-10-15T20:55:00Z","v":150,"vw":40.9},{"c":40.82,"h":40.87,"l":40.6841,"n":21,"o":40.87,"t":"2026-10-15T21:00:00Z","v":773,"vw":40.786654},{"c":40.8503,"h":40.8503,"l":40.68,"n":5,"o":40.68,"t":"2026-10-15T21:05:00Z","v":358,"vw":40.773114},{"c":40.8,"h":40.8,"l":40.8,"n":12,"o":40.8,"t":"2026-10-15T21:10:00Z","v":585,"vw":40.8},{"c":40.74,"h":40.74,"l":40.6687,"n":4,"o":40.6687,"t":"2026-10-15T21:30:00Z","v":917,"vw":40.721237},{"c":40.81,"h":40.81,"l":40.6879,"n":11,"o":40.7827,"t":"2026-10-15T21:35:00Z","v":1745,"vw":40.797071},{"c":40.84,"h":40.84,"l":40.84,"n":1,"o":40.84,"t":"2026-10-15T22:05:00Z","v":100,"vw":40.84},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-10-15T22:10:00Z","v":800,"vw":40.86},{"c":40.86,"h":40.9678,"l":40.86,"n":5,"o":40.9678,"t":"2026-10-15T22:15:00Z","v":955,"vw":40.871978},{"c":40.78,"h":40.78,"l":40.78,"n":7,"o":40.78,"t":"2026-10-15T22:20:00Z","v":280,"vw":40.78},{"c":40.7681,"h":40.7681,"l":40.7681,"n":2,"o":40.7681,"t":"2026-10-15T22:25:00Z","v":504,"vw":40.7681},{"c":40.7684,"h":40.7684,"l":40.7684,"n":5,"o":40.7684,"t":"2026-10-15T22:30:00Z","v":301,"vw":40.7684},{"c":40.84,"h":40.87,"l":40.84,"n":8,"o":40.87,"t":"2026-10-15T22:35:00Z","v":544,"vw":40.853636},{"c":40.7872,"h":40.96,"l":40.75,"n":3,"o":40.75,"t":"2026-10-15T23:15:00Z","v":650,"vw":40.887815},{"c":40.99,"h":40.99,"l":40.77,"n":13,"o":40.77,"t":"2026-10-15T23:20:00Z","v":1941,"vw":40.782644},{"c":40.99,"h":40.99,"l":40.9,"n":7,"o":40.9,"t":"2026-10-15T23:25:00Z","v":627,"vw":40.921845},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-15T23:30:00Z","v":200,"vw":40.8},{"c":40.78,"h":40.78,"l":40.78,"n":2,"o":40.78,"t":"2026-10-15T23:35:00Z","v":300,"vw":40.78},{"c":40.6732,"h":40.76,"l":40.6732,"n":17,"o":40.76,"t":"2026-10-15T23:40:00Z","v":811,"vw":40.70285},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-15T23:50:00Z","v":259,"vw":40.75}],"history":[{"c":25.35,"h":25.47,"l":25.0902,"n":10191,"o":25.25,"t":"2024-10-14T04:00:00Z","v":617359,"vw":25.329383},{"c":25.3,"h":25.41,"l":24.58,"n":14120,"o":25.37,"t":"2024-10-15T04:00:00Z","v":1147183,"vw":25.187389},{"c":25.74,"h":25.82,"l":25.375,"n":13594,"o":25.4,"t":"2024-10-16T04:00:00Z","v":866884,"vw":25.673718},{"c":25.22,"h":25.91,"l":25.2,"n":10741,"o":25.74,"t":"2024-10-17T04:00:00Z","v":556931,"vw":25.354807},{"c":24.85,"h":25.265,"l":24.825,"n":10925,"o":25.16,"t":"2024-10-18T04:00:00Z","v":576878,"vw":24.955331},{"c":24.67,"h":25.1065,"l":24.56,"n":8593,"o":24.96,"t":"2024-10-21T04:00:00Z","v":469077,"vw":24.708171},{"c":24.3,"h":24.67,"l":24.21,"n":11113,"o":24.6,"t":"2024-10-22T04:00:00Z","v":522654,"vw":24.357068},{"c":24.01,"h":24.4,"l":23.78,"n":11760,"o":24.26,"t":"2024-10-23T04:00:00Z","v":697322,"vw":23.997647},{"c":23.93,"h":24.41,"l":23.885,"n":9564,"o":24,"t":"2024-10-24T04:00:00Z","v":522187,"vw":24.057035},{"c":23.95,"h":24.43,"l":23.945,"n":9307,"o":24.17,"t":"2024-10-25T04:00:00Z","v":524591,"vw":24.061542},{"c":24.2,"h":24.42,"l":23.83,"n":12794,"o":24.2,"t":"2024-10-28T04:00:00Z","v":719024,"vw":24.183949},{"c":24.19,"h":24.315,"l":23.8899,"n":8659,"o":24.12,"t":"2024-10-29T04:00:00Z","v":415362,"vw":24.183121},{"c":23.59,"h":24.2455,"l":23.32,"n":18359,"o":23.81,"t":"2024-10-30T04:00:00Z","v":1240590,"vw":23.694535},{"c":22.72,"h":23.66,"l":22.69,"n":14109,"o":23.59,"t":"2024-10-31T04:00:00Z","v":1094824,"vw":22.897435},{"c":22.87,"h":23.2071,"l":22.74,"n":13487,"o":22.82,"t":"2024-11-01T04:00:00Z","v":697367,"vw":22.941337},{"c":22.99,"h":23.1757,"l":22.765,"n":11216,"o":22.8,"t":"2024-11-04T05:00:00Z","v":634412,"vw":23.006907},{"c":23.19,"h":23.36,"l":23,"n":15961,"o":23.06,"t":"2024-11-05T05:00:00Z","v":891949,"vw":23.14177},{"c":24.27,"h":24.92,"l":23.89,"n":24184,"o":24.72,"t":"2024-11-06T05:00:00Z","v":1736532,"vw":24.25653},{"c":23.82,"h":24.48,"l":23.81,"n":18903,"o":24.47,"t":"2024-11-07T05:00:00Z","v":1460327,"vw":24.042396},{"c":25.97,"h":26.21,"l":24.07,"n":26563,"o":24.08,"t":"2024-11-08T05:00:00Z","v":2052511,"vw":25.632258},{"c":27.08,"h":27.53,"l":26.31,"n":28110,"o":26.57,"t":"2024-11-11T05:00:00Z","v":1985650,"vw":27.062899},{"c":27.26,"h":27.7,"l":26.75,"n":23346,"o":26.97,"t":"2024-11-12T05:00:00Z","v":1582204,"vw":27.215512},{"c":27.73,"h":28.62,"l":27.53,"n":24821,"o":27.58,"t":"2024-11-13T05:00:00Z","v":1548671,"vw":27.985263},{"c":25.28,"h":27.97,"l":25.2,"n":26703,"o":27.66,"t":"2024-11-14T05:00:00Z","v":1637294,"vw":26.010483},{"c":24.42,"h":25.53,"l":24.37,"n":21630,"o":25.53,"t":"2024-11-15T05:00:00Z","v":1394579,"vw":24.644437},{"c":24.38,"h":24.81,"l":24.335,"n":16610,"o":24.49,"t":"2024-11-18T05:00:00Z","v":1027282,"vw":24.471524},{"c":25.05,"h":25.075,"l":24.38,"n":16884,"o":24.64,"t":"2024-11-19T05:00:00Z","v":1313167,"vw":24.872367},{"c":25.22,"h":25.32,"l":24.7,"n":17881,"o":25.01,"t":"2024-11-20T05:00:00Z","v":1206551,"vw":25.089199},{"c":26.24,"h":26.36,"l":25.02,"n":17153,"o":25.36,"t":"2024-11-21T05:00:00Z","v":1114733,"vw":26.055992},{"c":26.63,"h":26.85,"l":26.1726,"n":13174,"o":26.48,"t":"2024-11-22T05:00:00Z","v":839993,"vw":26.516607},{"c":26.41,"h":27.2,"l":26.17,"n":14738,"o":27.05,"t":"2024-11-25T05:00:00Z","v":1162220,"vw":26.472303},{"c":27.24,"h":27.53,"l":26.24,"n":19151,"o":26.28,"t":"2024-11-26T05:00:00Z","v":1117790,"vw":27.082408},{"c":26.95,"h":27.6596,"l":26.43,"n":14490,"o":27.5,"t":"2024-11-27T05:00:00Z","v":911486,"vw":26.888701},{"c":27.09,"h":27.44,"l":26.8899,"n":8837,"o":27.33,"t":"2024-11-29T05:00:00Z","v":593090,"vw":27.103609},{"c":26.91,"h":27.21,"l":26.41,"n":16579,"o":27.18,"t":"2024-12-02T05:00:00Z","v":851759,"vw":26.845105},{"c":26.36,"h":27.075,"l":26.03,"n":14771,"o":27.05,"t":"2024-12-03T05:00:00Z","v":905876,"vw":26.374765},{"c":27.95,"h":28.0389,"l":26.28,"n":15266,"o":26.42,"t":"2024-12-04T05:00:00Z","v":1119821,"vw":27.551036},{"c":27.3,"h":27.77,"l":27.27,"n":17497,"o":27.76,"t":"2024-12-05T05:00:00Z","v":1211837,"vw":27.456514},{"c":27.99,"h":28.07,"l":27.3895,"n":14485,"o":27.62,"t":"2024-12-06T05:00:00Z","v":840416,"vw":27.902273},{"c":27.23,"h":28.37,"l":26.84,"n":20274,"o":28.3,"t":"2024-12-09T05:00:00Z","v":1097994,"vw":27.34836},{"c":27.37,"h":27.6668,"l":27.05,"n":16036,"o":27.2,"t":"2024-12-10T05:00:00Z","v":816684,"vw":27.339525},{"c":27.34,"h":27.62,"l":27.1453,"n":13908,"o":27.61,"t":"2024-12-11T05:00:00Z","v":637025,"vw":27.406526},{"c":26.5,"h":27.69,"l":26.48,"n":13028,"o":27.21,"t":"2024-12-12T05:00:00Z","v":676449,"vw":26.898917},{"c":26.84,"h":27.36,"l":26.5,"n":16428,"o":26.5,"t":"2024-12-13T05:00:00Z","v":804674,"vw":26.924827},{"c":28.29,"h":28.71,"l":27.36,"n":33918,"o":27.79,"t":"2024-12-16T05:00:00Z","v":2628209,"vw":28.21495},{"c":27.25,"h":28.24,"l":27.105,"n":22165,"o":28.23,"t":"2024-12-17T05:00:00Z","v":1428370,"vw":27.381421},{"c":25.51,"h":27.32,"l":25.17,"n":24843,"o":27.22,"t":"2024-12-18T05:00:00Z","v":1738321,"vw":26.173467},{"c":25.6,"h":26.3667,"l":25.26,"n":21186,"o":26.02,"t":"2024-12-19T05:00:00Z","v":1409546,"vw":25.662048},{"c":25.87,"h":26.105,"l":25.04,"n":20446,"o":25.06,"t":"2024-12-20T05:00:00Z","v":2601148,"vw":25.76205},{"c":25.99,"h":26.37,"l":25.7086,"n":14799,"o":26.37,"t":"2024-12-23T05:00:00Z","v":956951,"vw":25.971091},{"c":26.66,"h":26.72,"l":25.83,"n":9008,"o":26.06,"t":"2024-12-24T05:00:00Z","v":464914,"vw":26.441223},{"c":26.75,"h":26.8799,"l":26.26,"n":14326,"o":26.56,"t":"2024-12-26T05:00:00Z","v":764731,"vw":26.683929},{"c":26.52,"h":27.27,"l":26.35,"n":17096,"o":26.92,"t":"2024-12-27T05:00:00Z","v":1028967,"vw":26.643913},{"c":26.52,"h":26.78,"l":25.64,"n":15017,"o":26.13,"t":"2024-12-30T05:00:00Z","v":851550,"vw":26.345876},{"c":26.38,"h":26.8515,"l":26.25,"n":16150,"o":26.66,"t":"2024-12-31T05:00:00Z","v":892566,"vw":26.463186},{"c":26.38,"h":27,"l":26.15,"n":14974,"o":26.37,"t":"2025-01-02T05:00:00Z","v":877057,"vw":26.490087},{"c":27.48,"h":27.54,"l":26.4,"n":16500,"o":26.4,"t":"2025-01-03T05:00:00Z","v":932732,"vw":27.304221},{"c":29.53,"h":29.958,"l":28.4,"n":44994,"o":29.4,"t":"2025-01-06T05:00:00Z","v":3722393,"vw":29.320572},{"c":28.61,"h":30.39,"l":28.355,"n":30563,"o":29.88,"t":"2025-01-07T05:00:00Z","v":2391042,"vw":29.179477},{"c":28.94,"h":28.96,"l":27.38,"n":23273,"o":28.3,"t":"2025-01-08T05:00:00Z","v":1791595,"vw":28.382901},{"c":29.37,"h":29.6899,"l":28.0811,"n":25124,"o":28.23,"t":"2025-01-10T05:00:00Z","v":1746814,"vw":29.000081},{"c":30.89,"h":31.19,"l":29.37,"n":43358,"o":29.7,"t":"2025-01-13T05:00:00Z","v":3185160,"vw":30.707433},{"c":32.76,"h":33.09,"l":31.42,"n":38709,"o":31.6,"t":"2025-01-14T05:00:00Z","v":2916353,"vw":32.549319},{"c":34.05,"h":34.33,"l":32.83,"n":43161,"o":33.3,"t":"2025-01-15T05:00:00Z","v":4039524,"vw":33.758562},{"c":33.61,"h":34.83,"l":33.25,"n":32331,"o":34.13,"t":"2025-01-16T05:00:00Z","v":2589467,"vw":33.8007},{"c":33.62,"h":34.528,"l":33.2,"n":32963,"o":33.84,"t":"2025-01-17T05:00:00Z","v":4950387,"vw":33.774428},{"c":35.22,"h":35.31,"l":33.78,"n":40295,"o":34.01,"t":"2025-01-21T05:00:00Z","v":3105421,"vw":34.872835},{"c":34.95,"h":35.66,"l":34.69,"n":27487,"o":35.205,"t":"2025-01-22T05:00:00Z","v":1830508,"vw":35.034535},{"c":34.57,"h":35.22,"l":34.33,"n":27413,"o":34.83,"t":"2025-01-23T05:00:00Z","v":2874664,"vw":34.617272},{"c":34.13,"h":34.85,"l":33.99,"n":23979,"o":34.41,"t":"2025-01-24T05:00:00Z","v":1613448,"vw":34.322717},{"c":33.48,"h":33.77,"l":32.58,"n":27166,"o":33.46,"t":"2025-01-27T05:00:00Z","v":1869008,"vw":33.207222},{"c":33.48,"h":35.21,"l":33.22,"n":30595,"o":33.5,"t":"2025-01-28T05:00:00Z","v":2078936,"vw":33.966644},{"c":32.75,"h":33.6639,"l":32.39,"n":27386,"o":33.44,"t":"2025-01-29T05:00:00Z","v":2213473,"vw":32.761188},{"c":33.65,"h":33.84,"l":32.73,"n":21113,"o":33.49,"t":"2025-01-30T05:00:00Z","v":1228175,"vw":33.431422},{"c":33.37,"h":34.26,"l":33.35,"n":19900,"o":33.68,"t":"2025-01-31T05:00:00Z","v":1361545,"vw":33.676176},{"c":33.2,"h":33.8,"l":32.4,"n":21438,"o":32.5,"t":"2025-02-03T05:00:00Z","v":1435026,"vw":33.168824},{"c":34.38,"h":34.48,"l":33.3,"n":24142,"o":33.3,"t":"2025-02-04T05:00:00Z","v":1750654,"vw":34.154676},{"c":34.28,"h":34.78,"l":34.1576,"n":18763,"o":34.6,"t":"2025-02-05T05:00:00Z","v":1386194,"vw":34.407646},{"c":32.54,"h":34.357,"l":31.98,"n":28369,"o":34.33,"t":"2025-02-06T05:00:00Z","v":2037335,"vw":32.702262},{"c":32.46,"h":32.8649,"l":32.14,"n":22054,"o":32.595,"t":"2025-02-07T05:00:00Z","v":1468360,"vw":32.47511},{"c":33.09,"h":33.2942,"l":32.29,"n":20460,"o":32.92,"t":"2025-02-10T05:00:00Z","v":1542634,"vw":32.886209},{"c":32.07,"h":33.04,"l":31.91,"n":24507,"o":32.85,"t":"2025-02-11T05:00:00Z","v":1720649,"vw":32.305569},{"c":31.01,"h":31.88,"l":30.88,"n":26997,"o":31.38,"t":"2025-02-12T05:00:00Z","v":1902824,"vw":31.251964},{"c":28.56,"h":31.8,"l":28.28,"n":47116,"o":31.25,"t":"2025-02-13T05:00:00Z","v":3897896,"vw":29.200202},{"c":27.16,"h":28.26,"l":26.89,"n":44274,"o":28.26,"t":"2025-02-14T05:00:00Z","v":3734352,"vw":27.29484},{"c":27.05,"h":27.65,"l":26.75,"n":33464,"o":27.3,"t":"2025-02-18T05:00:00Z","v":2681170,"vw":27.03827},{"c":26.85,"h":27.22,"l":26.57,"n":26495,"o":27.035,"t":"2025-02-19T05:00:00Z","v":1792774,"vw":26.886011},{"c":25.99,"h":26.87,"l":25.55,"n":29178,"o":26.77,"t":"2025-02-20T05:00:00Z","v":2269930,"vw":25.943508},{"c":25.29,"h":27.22,"l":25.19,"n":28957,"o":27.03,"t":"2025-02-21T05:00:00Z","v":2331356,"vw":25.794422},{"c":24.39,"h":25.555,"l":23.9,"n":28194,"o":25.555,"t":"2025-02-24T05:00:00Z","v":2340205,"vw":24.509573},{"c":25.11,"h":25.2198,"l":24.33,"n":38699,"o":24.56,"t":"2025-02-25T05:00:00Z","v":2934708,"vw":24.903116},{"c":24.96,"h":25.51,"l":24.61,"n":32578,"o":25.2,"t":"2025-02-26T05:00:00Z","v":2609331,"vw":25.114152},{"c":26.27,"h":26.52,"l":24.795,"n":42985,"o":25.01,"t":"2025-02-27T05:00:00Z","v":3397199,"vw":26.022114},{"c":26.39,"h":26.41,"l":25.11,"n":33110,"o":25.78,"t":"2025-02-28T05:00:00Z","v":2862765,"vw":26.016304},{"c":26.01,"h":26.8,"l":25.9,"n":31196,"o":26.77,"t":"2025-03-03T05:00:00Z","v":2350038,"vw":26.278323},{"c":26.38,"h":26.8,"l":25.32,"n":28873,"o":25.5,"t":"2025-03-04T05:00:00Z","v":2373805,"vw":26.252818},{"c":27.81,"h":27.92,"l":26.28,"n":31978,"o":26.33,"t":"2025-03-05T05:00:00Z","v":2772318,"vw":27.481773},{"c":26.88,"h":27.85,"l":26.365,"n":27769,"o":27.45,"t":"2025-03-06T05:00:00Z","v":2292160,"vw":27.024119},{"c":27.29,"h":27.44,"l":26.0501,"n":24968,"o":26.565,"t":"2025-03-07T05:00:00Z","v":1910523,"vw":26.949544},{"c":29.18,"h":30.05,"l":27.4,"n":90326,"o":27.67,"t":"2025-03-10T04:00:00Z","v":7229285,"vw":29.290376},{"c":29.06,"h":29.98,"l":28.49,"n":57398,"o":29.12,"t":"2025-03-11T04:00:00Z","v":4217331,"vw":29.153347},{"c":29.6,"h":30.005,"l":29.13,"n":46130,"o":29.48,"t":"2025-03-12T04:00:00Z","v":3268305,"vw":29.673398},{"c":29.52,"h":30.2597,"l":29.1102,"n":31982,"o":29.44,"t":"2025-03-13T04:00:00Z","v":2382264,"vw":29.556795},{"c":30.43,"h":30.71,"l":29.44,"n":38449,"o":29.7,"t":"2025-03-14T04:00:00Z","v":3177299,"vw":30.272763},{"c":31.89,"h":32.4,"l":30.63,"n":51712,"o":30.63,"t":"2025-03-17T04:00:00Z","v":3780746,"vw":31.996778},{"c":31.25,"h":31.84,"l":30.93,"n":36640,"o":31.47,"t":"2025-03-18T04:00:00Z","v":2876701,"vw":31.383546},{"c":32.56,"h":32.67,"l":31.01,"n":39676,"o":31.35,"t":"2025-03-19T04:00:00Z","v":3098954,"vw":32.068455},{"c":31.7,"h":32.685,"l":31.34,"n":50005,"o":31.9,"t":"2025-03-20T04:00:00Z","v":3498223,"vw":31.909352},{"c":30.81,"h":31.63,"l":30.47,"n":73025,"o":31.48,"t":"2025-03-21T04:00:00Z","v":34278760,"vw":30.854535},{"c":32.53,"h":32.585,"l":30.95,"n":41175,"o":30.97,"t":"2025-03-24T04:00:00Z","v":2990747,"vw":32.089619},{"c":32.96,"h":32.99,"l":32.32,"n":25204,"o":32.33,"t":"2025-03-25T04:00:00Z","v":1850290,"vw":32.792193},{"c":31.415,"h":33.5,"l":31.16,"n":30867,"o":33,"t":"2025-03-26T04:00:00Z","v":2217306,"vw":31.796078},{"c":31.47,"h":32.28,"l":31.15,"n":30714,"o":31.27,"t":"2025-03-27T04:00:00Z","v":2046344,"vw":31.653879},{"c":30.68,"h":31.7348,"l":30.4615,"n":27866,"o":31.47,"t":"2025-03-28T04:00:00Z","v":3261590,"vw":30.804826},{"c":29.69,"h":30.02,"l":28.94,"n":37643,"o":29.81,"t":"2025-03-31T04:00:00Z","v":2768490,"vw":29.561435},{"c":29.3,"h":29.68,"l":28.64,"n":29455,"o":29.68,"t":"2025-04-01T04:00:00Z","v":2025973,"vw":29.198052},{"c":31.16,"h":31.24,"l":28.55,"n":30375,"o":28.64,"t":"2025-04-02T04:00:00Z","v":1885809,"vw":30.605029},{"c":30.42,"h":30.805,"l":29.51,"n":28310,"o":29.71,"t":"2025-04-03T04:00:00Z","v":1991026,"vw":30.334527},{"c":27.82,"h":29.79,"l":27.51,"n":39291,"o":28.91,"t":"2025-04-04T04:00:00Z","v":2559577,"vw":28.114171},{"c":28.24,"h":29.05,"l":25.78,"n":42090,"o":26.27,"t":"2025-04-07T04:00:00Z","v":3122663,"vw":27.987296},{"c":28.92,"h":30.84,"l":28.2695,"n":44271,"o":29.43,"t":"2025-04-08T04:00:00Z","v":3812809,"vw":29.451018},{"c":31.83,"h":32.13,"l":28.39,"n":40975,"o":28.39,"t":"2025-04-09T04:00:00Z","v":3486262,"vw":31.117648},{"c":31.71,"h":32.04,"l":30.27,"n":37134,"o":30.91,"t":"2025-04-10T04:00:00Z","v":2425655,"vw":31.443051},{"c":33.24,"h":33.5,"l":31.465,"n":29795,"o":31.71,"t":"2025-04-11T04:00:00Z","v":2490729,"vw":32.625994},{"c":32.985,"h":33.6,"l":32.36,"n":22189,"o":33.6,"t":"2025-04-14T04:00:00Z","v":1517449,"vw":32.975081},{"c":32.96,"h":33.48,"l":32.55,"n":17275,"o":32.92,"t":"2025-04-15T04:00:00Z","v":1083707,"vw":32.986891},{"c":33.27,"h":33.48,"l":32.64,"n":25015,"o":32.89,"t":"2025-04-16T04:00:00Z","v":1551844,"vw":33.135607},{"c":33.09,"h":33.94,"l":32.89,"n":24873,"o":33.47,"t":"2025-04-17T04:00:00Z","v":2131744,"vw":33.197371},{"c":31.92,"h":33.1482,"l":31.48,"n":21496,"o":32.88,"t":"2025-04-21T04:00:00Z","v":1409542,"vw":31.983954},{"c":32.12,"h":32.41,"l":31.49,"n":26621,"o":31.98,"t":"2025-04-22T04:00:00Z","v":1712039,"vw":32.0256},{"c":32.96,"h":33.8539,"l":32.48,"n":32372,"o":33.16,"t":"2025-04-23T04:00:00Z","v":2461096,"vw":32.991449},{"c":33.29,"h":34.53,"l":32.6229,"n":28436,"o":32.95,"t":"2025-04-24T04:00:00Z","v":2156354,"vw":33.625664},{"c":33.59,"h":33.63,"l":32.625,"n":24381,"o":32.99,"t":"2025-04-25T04:00:00Z","v":1462120,"vw":33.313886},{"c":33.5,"h":33.9,"l":32.68,"n":19781,"o":33.46,"t":"2025-04-28T04:00:00Z","v":1512217,"vw":33.411851},{"c":34.42,"h":34.525,"l":33.5,"n":23615,"o":33.5,"t":"2025-04-29T04:00:00Z","v":1584863,"vw":34.214112},{"c":33.785,"h":33.92,"l":33.13,"n":20655,"o":33.835,"t":"2025-04-30T04:00:00Z","v":1468480,"vw":33.636352},{"c":34.93,"h":35.16,"l":33.6003,"n":21371,"o":34.39,"t":"2025-05-01T04:00:00Z","v":1543486,"vw":34.757898},{"c":36.29,"h":36.85,"l":35.44,"n":34600,"o":35.44,"t":"2025-05-02T04:00:00Z","v":2302119,"vw":36.28492},{"c":35.88,"h":36.2072,"l":34.55,"n":31253,"o":35.39,"t":"2025-05-05T04:00:00Z","v":2110749,"vw":35.847865},{"c":36.23,"h":36.39,"l":35.3412,"n":25714,"o":35.53,"t":"2025-05-06T04:00:00Z","v":1717263,"vw":36.05404},{"c":36.06,"h":36.57,"l":35.71,"n":33387,"o":36.24,"t":"2025-05-07T04:00:00Z","v":2292331,"vw":36.125011},{"c":34.22,"h":36.75,"l":33.46,"n":46441,"o":36.6,"t":"2025-05-08T04:00:00Z","v":3269863,"vw":34.454797},{"c":33.61,"h":34.2,"l":33.18,"n":35828,"o":34.085,"t":"2025-05-09T04:00:00Z","v":2092083,"vw":33.642408},{"c":33.93,"h":34.67,"l":32.85,"n":35079,"o":34.43,"t":"2025-05-12T04:00:00Z","v":2215492,"vw":33.631578},{"c":33.78,"h":34.7012,"l":33.6,"n":26204,"o":34.46,"t":"2025-05-13T04:00:00Z","v":1796233,"vw":33.936255},{"c":33.53,"h":34.365,"l":33.06,"n":22012,"o":33.95,"t":"2025-05-14T04:00:00Z","v":1488970,"vw":33.618361},{"c":34.39,"h":34.45,"l":33.555,"n":19061,"o":33.56,"t":"2025-05-15T04:00:00Z","v":1072695,"vw":34.147091},{"c":35.21,"h":35.25,"l":34.02,"n":26528,"o":34.31,"t":"2025-05-16T04:00:00Z","v":1834934,"vw":34.81069},{"c":35.13,"h":35.2905,"l":34.64,"n":23861,"o":34.64,"t":"2025-05-19T04:00:00Z","v":1188231,"vw":35.075736},{"c":35.74,"h":36.11,"l":34.8916,"n":27873,"o":35.1,"t":"2025-05-20T04:00:00Z","v":1537402,"vw":35.700147},{"c":34.33,"h":36.11,"l":34.055,"n":23834,"o":35.67,"t":"2025-05-21T04:00:00Z","v":1361830,"vw":34.794458},{"c":35.2,"h":35.34,"l":34.17,"n":24068,"o":34.31,"t":"2025-05-22T04:00:00Z","v":1424139,"vw":35.004151},{"c":36.01,"h":36.67,"l":34.97,"n":36018,"o":35,"t":"2025-05-23T04:00:00Z","v":2389570,"vw":36.07379},{"c":38.12,"h":39.16,"l":36.92,"n":44900,"o":37.04,"t":"2025-05-27T04:00:00Z","v":2998262,"vw":38.049295},{"c":37.33,"h":38.29,"l":37.24,"n":25819,"o":38.27,"t":"2025-05-28T04:00:00Z","v":2022891,"vw":37.514525},{"c":36.43,"h":37.8372,"l":36.05,"n":27146,"o":37.53,"t":"2025-05-29T04:00:00Z","v":1584125,"vw":36.47628},{"c":36.89,"h":37.19,"l":35.88,"n":30098,"o":36.18,"t":"2025-05-30T04:00:00Z","v":2236938,"vw":36.712104},{"c":38.04,"h":38.57,"l":37.3,"n":45486,"o":37.695,"t":"2025-06-02T04:00:00Z","v":2807445,"vw":37.886683},{"c":39.09,"h":39.96,"l":38.45,"n":42569,"o":38.76,"t":"2025-06-03T04:00:00Z","v":2716913,"vw":39.130772},{"c":40.1,"h":40.39,"l":39.15,"n":32940,"o":39.525,"t":"2025-06-04T04:00:00Z","v":1932131,"vw":39.955248},{"c":40.36,"h":40.94,"l":39.96,"n":39841,"o":40.675,"t":"2025-06-05T04:00:00Z","v":3440586,"vw":40.438451},{"c":40.47,"h":41.4688,"l":40.16,"n":29637,"o":40.93,"t":"2025-06-06T04:00:00Z","v":2033462,"vw":40.724118},{"c":40.59,"h":40.96,"l":39.7701,"n":41390,"o":40.93,"t":"2025-06-09T04:00:00Z","v":3161906,"vw":40.439865},{"c":39.3,"h":40.68,"l":38.72,"n":43876,"o":40.68,"t":"2025-06-10T04:00:00Z","v":3198252,"vw":39.428959},{"c":40.4,"h":40.45,"l":37.9,"n":38605,"o":39.94,"t":"2025-06-11T04:00:00Z","v":2538850,"vw":39.448159},{"c":41.24,"h":41.28,"l":39.94,"n":24780,"o":40.2,"t":"2025-06-12T04:00:00Z","v":1573304,"vw":40.954823},{"c":41.76,"h":42.73,"l":40.77,"n":46471,"o":41.65,"t":"2025-06-13T04:00:00Z","v":2786659,"vw":41.916976},{"c":41.21,"h":42.41,"l":41.0801,"n":40847,"o":42.19,"t":"2025-06-16T04:00:00Z","v":2725168,"vw":41.739969},{"c":43.23,"h":43.8696,"l":41.07,"n":49254,"o":41.25,"t":"2025-06-17T04:00:00Z","v":3032618,"vw":42.960794},{"c":42.16,"h":44.13,"l":41.7,"n":46397,"o":43.2,"t":"2025-06-18T04:00:00Z","v":3119013,"vw":42.494467},{"c":43.11,"h":43.74,"l":40.83,"n":41679,"o":42.46,"t":"2025-06-20T04:00:00Z","v":4784064,"vw":42.971729},{"c":43.63,"h":46.52,"l":42.9732,"n":71234,"o":43.86,"t":"2025-06-23T04:00:00Z","v":5487625,"vw":44.461832},{"c":40.77,"h":43.45,"l":40.1027,"n":68065,"o":43.45,"t":"2025-06-24T04:00:00Z","v":4902666,"vw":40.935261},{"c":42.33,"h":42.68,"l":41.01,"n":49324,"o":41.29,"t":"2025-06-25T04:00:00Z","v":3571432,"vw":42.155117},{"c":41.33,"h":41.78,"l":39,"n":146496,"o":39.555,"t":"2025-06-26T04:00:00Z","v":13922818,"vw":40.728499},{"c":45.84,"h":46.9699,"l":41.75,"n":135032,"o":41.93,"t":"2025-06-27T04:00:00Z","v":16654494,"vw":45.29008},{"c":46.45,"h":47.09,"l":45.4112,"n":80533,"o":46.39,"t":"2025-06-30T04:00:00Z","v":7719975,"vw":46.311934},{"c":43.07,"h":46.35,"l":42.66,"n":83617,"o":46.28,"t":"2025-07-01T04:00:00Z","v":5960501,"vw":43.607391},{"c":43.28,"h":43.4,"l":41.87,"n":66346,"o":42.96,"t":"2025-07-02T04:00:00Z","v":4811948,"vw":42.910082},{"c":44.66,"h":44.805,"l":43.65,"n":35532,"o":43.915,"t":"2025-07-03T04:00:00Z","v":2147460,"vw":44.394864},{"c":44.78,"h":46.25,"l":43.88,"n":54726,"o":45.42,"t":"2025-07-07T04:00:00Z","v":3580756,"vw":44.893829},{"c":44.34,"h":45.64,"l":42.8067,"n":47524,"o":45,"t":"2025-07-08T04:00:00Z","v":3620109,"vw":44.126476},{"c":46.02,"h":46.15,"l":43.88,"n":51368,"o":44.44,"t":"2025-07-09T04:00:00Z","v":3517597,"vw":45.558942},{"c":46.27,"h":46.73,"l":44.85,"n":55019,"o":46.09,"t":"2025-07-10T04:00:00Z","v":3091911,"vw":45.975972},{"c":51.71,"h":52.5699,"l":48,"n":131902,"o":48.25,"t":"2025-07-11T04:00:00Z","v":9418923,"vw":51.338975},{"c":51.99,"h":52.7,"l":49.5362,"n":84321,"o":50.905,"t":"2025-07-14T04:00:00Z","v":6717881,"vw":51.677095},{"c":51.12,"h":52.2499,"l":50.23,"n":58890,"o":52.15,"t":"2025-07-15T04:00:00Z","v":4052362,"vw":51.042581},{"c":54.28,"h":54.97,"l":51.31,"n":88554,"o":51.92,"t":"2025-07-16T04:00:00Z","v":6891328,"vw":53.410084},{"c":58.91,"h":59.12,"l":54.69,"n":112323,"o":55.76,"t":"2025-07-17T04:00:00Z","v":8490923,"vw":57.4007},{"c":59.12,"h":61.35,"l":58.25,"n":110041,"o":58.745,"t":"2025-07-18T04:00:00Z","v":8057092,"vw":59.524855},{"c":58.78,"h":61.43,"l":58.49,"n":76625,"o":60.01,"t":"2025-07-21T04:00:00Z","v":5653330,"vw":59.70532},{"c":55.42,"h":57.18,"l":54.36,"n":97053,"o":55.825,"t":"2025-07-22T04:00:00Z","v":6839677,"vw":55.328902},{"c":58.78,"h":58.93,"l":55.3957,"n":59951,"o":55.76,"t":"2025-07-23T04:00:00Z","v":4168505,"vw":57.737438},{"c":58.66,"h":61.09,"l":58,"n":60892,"o":58.8,"t":"2025-07-24T04:00:00Z","v":4191548,"vw":59.183532},{"c":59.77,"h":60.4,"l":57.81,"n":40204,"o":58.69,"t":"2025-07-25T04:00:00Z","v":2457979,"vw":59.402551},{"c":59.36,"h":61.2899,"l":57.35,"n":60369,"o":61.19,"t":"2025-07-28T04:00:00Z","v":3749189,"vw":58.895197},{"c":57.09,"h":60.73,"l":56.62,"n":62116,"o":60.6,"t":"2025-07-29T04:00:00Z","v":4064026,"vw":57.595943},{"c":58.01,"h":58.19,"l":56.308,"n":53709,"o":56.795,"t":"2025-07-30T04:00:00Z","v":3509621,"vw":57.655021},{"c":58.7,"h":59.14,"l":57.51,"n":40294,"o":58.06,"t":"2025-07-31T04:00:00Z","v":2371233,"vw":58.509201},{"c":56.71,"h":57.66,"l":54.5,"n":78696,"o":56.355,"t":"2025-08-01T04:00:00Z","v":4800303,"vw":56.438444},{"c":59.5,"h":60,"l":56.75,"n":48755,"o":57.03,"t":"2025-08-04T04:00:00Z","v":3091908,"vw":59.162864},{"c":59.4,"h":62.8,"l":57.9,"n":66948,"o":61.085,"t":"2025-08-05T04:00:00Z","v":5125210,"vw":59.843466},{"c":58.93,"h":60.1397,"l":57.93,"n":52611,"o":58.77,"t":"2025-08-06T04:00:00Z","v":3437614,"vw":59.245029},{"c":59.08,"h":59.22,"l":56.8601,"n":55305,"o":58.24,"t":"2025-08-07T04:00:00Z","v":3597849,"vw":58.472717},{"c":63.88,"h":66.13,"l":60.0478,"n":112258,"o":60.07,"t":"2025-08-08T04:00:00Z","v":7231195,"vw":64.032486},{"c":65.41,"h":68.68,"l":64.59,"n":97546,"o":65.95,"t":"2025-08-11T04:00:00Z","v":6001865,"vw":66.002759},{"c":69.14,"h":69.44,"l":64.915,"n":68714,"o":65.38,"t":"2025-08-12T04:00:00Z","v":4305706,"vw":68.025291},{"c":68.75,"h":71.11,"l":64.89,"n":81729,"o":70.17,"t":"2025-08-13T04:00:00Z","v":5177648,"vw":67.928089},{"c":69.12,"h":72.7,"l":68.75,"n":78986,"o":70.2,"t":"2025-08-14T04:00:00Z","v":4746705,"vw":70.337698},{"c":68.5,"h":69.39,"l":66.1301,"n":47680,"o":69.11,"t":"2025-08-15T04:00:00Z","v":2870401,"vw":68.24919},{"c":68.74,"h":69.67,"l":67.04,"n":45008,"o":67.69,"t":"2025-08-18T04:00:00Z","v":2493097,"vw":68.641905},{"c":64.02,"h":68.4002,"l":63.61,"n":77663,"o":68.37,"t":"2025-08-19T04:00:00Z","v":4957086,"vw":64.839967},{"c":64.27,"h":64.555,"l":60.71,"n":66233,"o":62.73,"t":"2025-08-20T04:00:00Z","v":3801184,"vw":62.903599},{"c":64.78,"h":65.8371,"l":64.06,"n":40376,"o":64.14,"t":"2025-08-21T04:00:00Z","v":2535015,"vw":64.994881},{"c":66.71,"h":67.04,"l":64.04,"n":53688,"o":64.695,"t":"2025-08-22T04:00:00Z","v":2985486,"vw":66.275488},{"c":66.9,"h":68.71,"l":66.87,"n":41893,"o":67.66,"t":"2025-08-25T04:00:00Z","v":2419297,"vw":67.495816},{"c":68.05,"h":69.91,"l":67,"n":50588,"o":67,"t":"2025-08-26T04:00:00Z","v":2958439,"vw":68.388501},{"c":67.92,"h":68.74,"l":66.5,"n":35406,"o":68.265,"t":"2025-08-27T04:00:00Z","v":2082683,"vw":67.959181},{"c":68.51,"h":68.815,"l":67.27,"n":38491,"o":68.04,"t":"2025-08-28T04:00:00Z","v":2294345,"vw":68.171131},{"c":65.84,"h":68.49,"l":65.64,"n":42044,"o":68.49,"t":"2025-08-29T04:00:00Z","v":2395088,"vw":66.245999},{"c":66.09,"h":67.41,"l":63.02,"n":47503,"o":64.41,"t":"2025-09-02T04:00:00Z","v":3188420,"vw":65.85492},{"c":64.5,"h":67.165,"l":64.055,"n":35709,"o":66.28,"t":"2025-09-03T04:00:00Z","v":2147163,"vw":65.209976},{"c":63.59,"h":64.44,"l":61.75,"n":53289,"o":64.3,"t":"2025-09-04T04:00:00Z","v":2812719,"vw":63.030134},{"c":64.81,"h":65.29,"l":61.4,"n":45352,"o":64.5,"t":"2025-09-05T04:00:00Z","v":2611241,"vw":63.847505},{"c":64.14,"h":65,"l":62.33,"n":55030,"o":64.84,"t":"2025-09-08T04:00:00Z","v":2632047,"vw":63.483836},{"c":64.56,"h":64.83,"l":62.66,"n":39533,"o":64.125,"t":"2025-09-09T04:00:00Z","v":2152892,"vw":63.788928},{"c":65.66,"h":66.75,"l":64.19,"n":42342,"o":65.35,"t":"2025-09-10T04:00:00Z","v":2774164,"vw":65.453394},{"c":67.67,"h":69.135,"l":65.6,"n":51614,"o":66.09,"t":"2025-09-11T04:00:00Z","v":2962133,"vw":67.781662},{"c":69.2,"h":69.71,"l":67.65,"n":39447,"o":67.74,"t":"2025-09-12T04:00:00Z","v":2539140,"vw":68.876504},{"c":70.74,"h":71.31,"l":67.9,"n":51159,"o":69.45,"t":"2025-09-15T04:00:00Z","v":3391897,"vw":70.082033},{"c":76.35,"h":76.62,"l":70.8337,"n":82810,"o":71.06,"t":"2025-09-16T04:00:00Z","v":5322877,"vw":74.442595},{"c":75.74,"h":77.0279,"l":73.11,"n":70336,"o":75.01,"t":"2025-09-17T04:00:00Z","v":4247233,"vw":75.134584},{"c":80.65,"h":81.44,"l":75.02,"n":73536,"o":76.65,"t":"2025-09-18T04:00:00Z","v":4310122,"vw":79.33824},{"c":80.77,"h":82.31,"l":79.9,"n":74515,"o":81.52,"t":"2025-09-19T04:00:00Z","v":35427660,"vw":80.805287},{"c":80.72,"h":82.63,"l":79.3,"n":80830,"o":80.61,"t":"2025-09-22T04:00:00Z","v":6450341,"vw":80.593636},{"c":83.9,"h":85.48,"l":81.095,"n":82207,"o":81.095,"t":"2025-09-23T04:00:00Z","v":4998297,"vw":83.871273},{"c":81.18,"h":85,"l":80.85,"n":63116,"o":84.37,"t":"2025-09-24T04:00:00Z","v":3738143,"vw":82.571908},{"c":84.2,"h":84.8833,"l":78.87,"n":76624,"o":80,"t":"2025-09-25T04:00:00Z","v":4291102,"vw":83.356372},{"c":86.28,"h":86.841,"l":84.43,"n":57873,"o":85,"t":"2025-09-26T04:00:00Z","v":3009453,"vw":85.801976},{"c":88.08,"h":89.6667,"l":87.8,"n":75345,"o":88.95,"t":"2025-09-29T04:00:00Z","v":4535795,"vw":88.639898},{"c":91.37,"h":91.87,"l":88.1,"n":66441,"o":88.39,"t":"2025-09-30T04:00:00Z","v":4542287,"vw":90.502514},{"c":92.96,"h":93.52,"l":88.63,"n":75358,"o":90.5,"t":"2025-10-01T04:00:00Z","v":3855299,"vw":92.03937},{"c":95.03,"h":96.4,"l":92.5252,"n":63703,"o":95,"t":"2025-10-02T04:00:00Z","v":2952205,"vw":94.565047},{"c":96.19,"h":98.1186,"l":93.86,"n":67716,"o":95.685,"t":"2025-10-03T04:00:00Z","v":3408309,"vw":96.366528},{"c":100.25,"h":103,"l":98.02,"n":92429,"o":98.35,"t":"2025-10-06T04:00:00Z","v":5021897,"vw":99.975467},{"c":103.69,"h":104.705,"l":100,"n":93138,"o":101.15,"t":"2025-10-07T04:00:00Z","v":5802026,"vw":102.829246},{"c":105.67,"h":106.305,"l":101.9,"n":73706,"o":103.07,"t":"2025-10-08T04:00:00Z","v":4069929,"vw":104.356091},{"c":98.55,"h":112.572,"l":96.8019,"n":136593,"o":107.64,"t":"2025-10-09T04:00:00Z","v":8103012,"vw":103.364409},{"c":94.63,"h":102.6453,"l":92.9,"n":134497,"o":94.7,"t":"2025-10-10T04:00:00Z","v":7345856,"vw":97.991951},{"c":96.28,"h":101.5,"l":94.67,"n":80919,"o":97.47,"t":"2025-10-13T04:00:00Z","v":4260558,"vw":97.445721},{"c":95.3,"h":97.1,"l":90.79,"n":63631,"o":93.72,"t":"2025-10-14T04:00:00Z","v":3902388,"vw":94.863568},{"c":90.58,"h":98.49,"l":89.1601,"n":96512,"o":97.95,"t":"2025-10-15T04:00:00Z","v":5149485,"vw":92.149582},{"c":88.62,"h":92.59,"l":88.485,"n":74788,"o":91.99,"t":"2025-10-16T04:00:00Z","v":4160334,"vw":89.95507},{"c":83.12,"h":86.5152,"l":81.71,"n":104926,"o":84.915,"t":"2025-10-17T04:00:00Z","v":6302584,"vw":83.440109},{"c":86.65,"h":88.72,"l":85.2,"n":64752,"o":87.28,"t":"2025-10-20T04:00:00Z","v":3527634,"vw":86.658336},{"c":90.62,"h":90.8,"l":85.2,"n":61138,"o":87.11,"t":"2025-10-21T04:00:00Z","v":3716213,"vw":89.225215},{"c":84.3,"h":90,"l":80.81,"n":82728,"o":90,"t":"2025-10-22T04:00:00Z","v":4516545,"vw":83.984485},{"c":89.32,"h":89.95,"l":84.87,"n":48379,"o":85.2,"t":"2025-10-23T04:00:00Z","v":2469542,"vw":88.570973},{"c":91.18,"h":92.9325,"l":89.1781,"n":52254,"o":92.13,"t":"2025-10-24T04:00:00Z","v":2745344,"vw":90.641386},{"c":90.68,"h":94.6,"l":88.26,"n":55949,"o":93.07,"t":"2025-10-27T04:00:00Z","v":2769859,"vw":91.141932},{"c":89.78,"h":92.4481,"l":89.69,"n":35561,"o":91.07,"t":"2025-10-28T04:00:00Z","v":1808771,"vw":90.595843},{"c":91.21,"h":93.87,"l":89.96,"n":49788,"o":90,"t":"2025-10-29T04:00:00Z","v":2747740,"vw":92.095301},{"c":88.3,"h":91,"l":88.04,"n":39206,"o":90,"t":"2025-10-30T04:00:00Z","v":1757574,"vw":89.114418},{"c":90.6,"h":92.15,"l":87.91,"n":44369,"o":89.5,"t":"2025-10-31T04:00:00Z","v":2325102,"vw":90.254991},{"c":91.1,"h":91.72,"l":87.9519,"n":46332,"o":90.825,"t":"2025-11-03T05:00:00Z","v":2492863,"vw":90.516929},{"c":90.22,"h":91.59,"l":86.82,"n":61634,"o":88.23,"t":"2025-11-04T05:00:00Z","v":3416107,"vw":89.8995},{"c":77.41,"h":82.5,"l":75.85,"n":148981,"o":82.37,"t":"2025-11-05T05:00:00Z","v":9160154,"vw":77.939913},{"c":72.41,"h":79.47,"l":70.27,"n":130741,"o":77.95,"t":"2025-11-06T05:00:00Z","v":7002408,"vw":73.362345},{"c":77.88,"h":78.35,"l":68.65,"n":86432,"o":70.3,"t":"2025-11-07T05:00:00Z","v":5152155,"vw":74.678891},{"c":79.18,"h":82,"l":77.05,"n":73475,"o":81.425,"t":"2025-11-10T05:00:00Z","v":3793114,"vw":79.090438},{"c":76.59,"h":78.9899,"l":75.89,"n":40872,"o":77.73,"t":"2025-11-11T05:00:00Z","v":2194729,"vw":77.067705},{"c":76.7,"h":78.169,"l":75.5,"n":38723,"o":76.78,"t":"2025-11-12T05:00:00Z","v":2005449,"vw":76.481959},{"c":71.69,"h":75.895,"l":71.31,"n":53530,"o":74.94,"t":"2025-11-13T05:00:00Z","v":2924647,"vw":72.687818},{"c":72.45,"h":73.77,"l":69,"n":44963,"o":69.16,"t":"2025-11-14T05:00:00Z","v":2458516,"vw":72.238283},{"c":70.24,"h":72.9525,"l":68.85,"n":40687,"o":72.09,"t":"2025-11-17T05:00:00Z","v":2219646,"vw":70.373025},{"c":70.36,"h":71.25,"l":67.78,"n":58013,"o":68.74,"t":"2025-11-18T05:00:00Z","v":2644767,"vw":69.778879},{"c":70.67,"h":72.18,"l":69.3,"n":34185,"o":69.58,"t":"2025-11-19T05:00:00Z","v":2079272,"vw":70.740749},{"c":67.305,"h":74.48,"l":66.91,"n":44342,"o":74.48,"t":"2025-11-20T05:00:00Z","v":2425596,"vw":69.102756},{"c":69.14,"h":69.34,"l":64.8,"n":50672,"o":66.81,"t":"2025-11-21T05:00:00Z","v":3220238,"vw":67.764062},{"c":74.11,"h":74.44,"l":69.14,"n":44224,"o":69.42,"t":"2025-11-24T05:00:00Z","v":2552493,"vw":73.317205},{"c":75.05,"h":76.18,"l":72.65,"n":36699,"o":74.16,"t":"2025-11-25T05:00:00Z","v":2086902,"vw":75.035605},{"c":75.77,"h":77.17,"l":75.31,"n":34909,"o":75.8,"t":"2025-11-26T05:00:00Z","v":1757152,"vw":76.114681},{"c":76.1,"h":76.4899,"l":75.01,"n":19739,"o":76.23,"t":"2025-11-28T05:00:00Z","v":891060,"vw":75.908312},{"c":73.21,"h":76.6,"l":72.9301,"n":42930,"o":76.6,"t":"2025-12-01T05:00:00Z","v":2435984,"vw":74.005697},{"c":70.96,"h":74.6,"l":70.87,"n":43362,"o":74.115,"t":"2025-12-02T05:00:00Z","v":2143244,"vw":71.89322},{"c":72.78,"h":73,"l":69.682,"n":34716,"o":71.01,"t":"2025-12-03T05:00:00Z","v":2292291,"vw":72.286095},{"c":77.68,"h":78.32,"l":72.28,"n":49970,"o":72.52,"t":"2025-12-04T05:00:00Z","v":2495448,"vw":76.932763},{"c":76.5,"h":78.13,"l":74.7601,"n":34315,"o":77.69,"t":"2025-12-05T05:00:00Z","v":1545066,"vw":76.327813},{"c":77.03,"h":78.07,"l":75.15,"n":33254,"o":77.59,"t":"2025-12-08T05:00:00Z","v":1527392,"vw":76.691582},{"c":77.03,"h":79.66,"l":76.0559,"n":36260,"o":76.57,"t":"2025-12-09T05:00:00Z","v":2041523,"vw":77.629511},{"c":76.91,"h":78.46,"l":73.2,"n":42151,"o":76,"t":"2025-12-10T05:00:00Z","v":2437235,"vw":76.192674},{"c":78.78,"h":79.47,"l":74.8,"n":35724,"o":76.74,"t":"2025-12-11T05:00:00Z","v":1646466,"vw":78.050396},{"c":75.96,"h":79.4,"l":75.2,"n":35742,"o":78.93,"t":"2025-12-12T05:00:00Z","v":1919292,"vw":76.637809},{"c":74.26,"h":76.42,"l":73.1,"n":37785,"o":76.27,"t":"2025-12-15T05:00:00Z","v":1748365,"vw":74.4302},{"c":73.13,"h":74.63,"l":72.4223,"n":37139,"o":73,"t":"2025-12-16T05:00:00Z","v":1888601,"vw":73.276528},{"c":69.77,"h":74.2399,"l":69.31,"n":43026,"o":73.13,"t":"2025-12-17T05:00:00Z","v":2265800,"vw":70.793783},{"c":71.4,"h":72.41,"l":70.1401,"n":30716,"o":70.94,"t":"2025-12-18T05:00:00Z","v":1496137,"vw":71.463773},{"c":75.39,"h":75.785,"l":71.23,"n":37141,"o":71.53,"t":"2025-12-19T05:00:00Z","v":4166768,"vw":74.829193},{"c":81.53,"h":81.87,"l":76.81,"n":62381,"o":77,"t":"2025-12-22T05:00:00Z","v":3292748,"vw":80.655063},{"c":82.3,"h":83.4099,"l":79.85,"n":43332,"o":80.47,"t":"2025-12-23T05:00:00Z","v":2250679,"vw":82.011561},{"c":79.97,"h":81.9355,"l":79.28,"n":25770,"o":81.11,"t":"2025-12-24T05:00:00Z","v":1190215,"vw":80.085397},{"c":77.7,"h":79.91,"l":76.1,"n":33539,"o":79.91,"t":"2025-12-26T05:00:00Z","v":1619534,"vw":77.840264},{"c":77.47,"h":78.22,"l":76.15,"n":31299,"o":76.96,"t":"2025-12-29T05:00:00Z","v":1326447,"vw":77.387753},{"c":75.98,"h":78.19,"l":75.8,"n":27072,"o":78.19,"t":"2025-12-30T05:00:00Z","v":1276832,"vw":76.488499},{"c":75.91,"h":76.97,"l":74.88,"n":28994,"o":76.8,"t":"2025-12-31T05:00:00Z","v":2331411,"vw":75.884825},{"c":79.29,"h":79.73,"l":74.33,"n":42090,"o":76.55,"t":"2026-01-02T05:00:00Z","v":2169617,"vw":78.088271},{"c":89.93,"h":90.11,"l":82.1301,"n":87891,"o":84.913,"t":"2026-01-05T05:00:00Z","v":4440976,"vw":87.835489},{"c":91.93,"h":92.03,"l":86.7,"n":56616,"o":89.89,"t":"2026-01-06T05:00:00Z","v":2910563,"vw":90.096695},{"c":91.44,"h":95.319,"l":90.51,"n":71037,"o":92.63,"t":"2026-01-07T05:00:00Z","v":3654884,"vw":92.929664},{"c":104.04,"h":109.8,"l":98.772,"n":153894,"o":99.53,"t":"2026-01-08T05:00:00Z","v":9609324,"vw":105.462898},{"c":113.7,"h":115.4499,"l":104.65,"n":126766,"o":105.475,"t":"2026-01-09T05:00:00Z","v":6077531,"vw":112.638899},{"c":117.86,"h":119.63,"l":114.5,"n":107963,"o":116.85,"t":"2026-01-12T05:00:00Z","v":5041410,"vw":116.981457},{"c":119.72,"h":121.57,"l":117.2,"n":86217,"o":118.91,"t":"2026-01-13T05:00:00Z","v":4116075,"vw":119.78465},{"c":121.5,"h":123.96,"l":114,"n":83150,"o":118.5,"t":"2026-01-14T05:00:00Z","v":4410987,"vw":119.815444},{"c":124.56,"h":126.31,"l":117.2667,"n":75975,"o":119.893,"t":"2026-01-15T05:00:00Z","v":3611217,"vw":123.077248},{"c":130.72,"h":131.9958,"l":125,"n":88873,"o":125.71,"t":"2026-01-16T05:00:00Z","v":4894290,"vw":130.023197},{"c":128.68,"h":134,"l":127,"n":96240,"o":128.11,"t":"2026-01-20T05:00:00Z","v":4617978,"vw":130.481652},{"c":120.59,"h":128,"l":114.275,"n":133707,"o":127.54,"t":"2026-01-21T05:00:00Z","v":6652022,"vw":120.53597},{"c":113.85,"h":121.3,"l":111.232,"n":109415,"o":121.01,"t":"2026-01-22T05:00:00Z","v":5386432,"vw":113.880208},{"c":110.39,"h":115.53,"l":108.36,"n":79520,"o":113.83,"t":"2026-01-23T05:00:00Z","v":4004576,"vw":111.724483},{"c":111.32,"h":113.6699,"l":106.77,"n":66264,"o":108.698,"t":"2026-01-26T05:00:00Z","v":2974975,"vw":111.178596},{"c":118.06,"h":118.14,"l":111.06,"n":67704,"o":111.06,"t":"2026-01-27T05:00:00Z","v":3101004,"vw":116.075602},{"c":112.67,"h":120,"l":109.26,"n":72337,"o":120,"t":"2026-01-28T05:00:00Z","v":3758876,"vw":112.764621},{"c":108.16,"h":115.2,"l":106.09,"n":69292,"o":114.88,"t":"2026-01-29T05:00:00Z","v":3343131,"vw":109.265588},{"c":103.01,"h":108.75,"l":101.63,"n":75520,"o":105.82,"t":"2026-01-30T05:00:00Z","v":3649607,"vw":103.463883},{"c":96.16,"h":101.14,"l":94.7747,"n":72315,"o":99.91,"t":"2026-02-02T05:00:00Z","v":3802922,"vw":97.097426},{"c":103.37,"h":103.492,"l":97.15,"n":65674,"o":98.6,"t":"2026-02-03T05:00:00Z","v":3330090,"vw":100.644465},{"c":91.33,"h":103,"l":86.92,"n":92544,"o":101.46,"t":"2026-02-04T05:00:00Z","v":4629751,"vw":91.364388},{"c":85.25,"h":92.6,"l":84.5,"n":73549,"o":88.47,"t":"2026-02-05T05:00:00Z","v":3546043,"vw":87.216422},{"c":94.41,"h":94.67,"l":88,"n":65526,"o":89.1,"t":"2026-02-06T05:00:00Z","v":4226998,"vw":92.366739},{"c":98.81,"h":99.78,"l":93.2,"n":61425,"o":94.6,"t":"2026-02-09T05:00:00Z","v":2970636,"vw":98.053362},{"c":93.48,"h":99.5,"l":93.21,"n":42887,"o":98.82,"t":"2026-02-10T05:00:00Z","v":2013013,"vw":94.791793},{"c":87.78,"h":96.55,"l":85.02,"n":62173,"o":95.91,"t":"2026-02-11T05:00:00Z","v":2990143,"vw":88.016217},{"c":87.05,"h":89.59,"l":85.25,"n":46169,"o":88.4,"t":"2026-02-12T05:00:00Z","v":2276613,"vw":87.467029},{"c":89.06,"h":92.2379,"l":87.024,"n":41662,"o":87.24,"t":"2026-02-13T05:00:00Z","v":1769057,"vw":89.566153},{"c":91.97,"h":93.35,"l":87.07,"n":53165,"o":88.08,"t":"2026-02-17T05:00:00Z","v":2405798,"vw":90.993001},{"c":97.21,"h":100.5,"l":92.95,"n":68832,"o":93.14,"t":"2026-02-18T05:00:00Z","v":3657562,"vw":97.710629},{"c":105.67,"h":105.91,"l":96.98,"n":87923,"o":97.705,"t":"2026-02-19T05:00:00Z","v":5176761,"vw":103.15952},{"c":96.08,"h":106.67,"l":95.43,"n":85276,"o":105.685,"t":"2026-02-20T05:00:00Z","v":4631636,"vw":99.446615},{"c":94.31,"h":95.0799,"l":91,"n":70769,"o":93.27,"t":"2026-02-23T05:00:00Z","v":3367159,"vw":93.416002},{"c":90.68,"h":91.74,"l":84.04,"n":106088,"o":88.75,"t":"2026-02-24T05:00:00Z","v":6010828,"vw":89.15902},{"c":88.23,"h":93.28,"l":88.205,"n":56045,"o":92.94,"t":"2026-02-25T05:00:00Z","v":2351364,"vw":90.272364},{"c":92.14,"h":92.44,"l":86.64,"n":50387,"o":87.94,"t":"2026-02-26T05:00:00Z","v":2606507,"vw":90.581504},{"c":86.18,"h":86.4,"l":84,"n":156232,"o":85.3,"t":"2026-02-27T05:00:00Z","v":13319915,"vw":85.470641},{"c":90.72,"h":97.1,"l":85.33,"n":230015,"o":92.418,"t":"2026-03-02T05:00:00Z","v":18918529,"vw":91.521602},{"c":88.95,"h":93.22,"l":86.6,"n":124041,"o":89.205,"t":"2026-03-03T05:00:00Z","v":8317935,"vw":89.917806},{"c":89.13,"h":90.1,"l":85.75,"n":66969,"o":88.51,"t":"2026-03-04T05:00:00Z","v":3337559,"vw":88.465802},{"c":85.54,"h":89.49,"l":82.4,"n":80301,"o":88.845,"t":"2026-03-05T05:00:00Z","v":4603221,"vw":85.348191},{"c":87,"h":90.88,"l":81.5,"n":87080,"o":83.375,"t":"2026-03-06T05:00:00Z","v":5386468,"vw":87.959949},{"c":92.47,"h":93.67,"l":87.2001,"n":100009,"o":87.86,"t":"2026-03-09T04:00:00Z","v":5260027,"vw":91.058996},{"c":88.96,"h":92.3,"l":88.64,"n":63776,"o":91.44,"t":"2026-03-10T04:00:00Z","v":3302325,"vw":89.965022},{"c":88.92,"h":90.98,"l":86.62,"n":46882,"o":87.03,"t":"2026-03-11T04:00:00Z","v":1954416,"vw":88.804244},{"c":89.46,"h":91.365,"l":85.39,"n":72987,"o":88.94,"t":"2026-03-12T04:00:00Z","v":3942843,"vw":89.218353},{"c":87.53,"h":91.9,"l":87.2,"n":54606,"o":90,"t":"2026-03-13T04:00:00Z","v":2755548,"vw":88.338719},{"c":89.53,"h":91.8,"l":86.9,"n":48585,"o":88.84,"t":"2026-03-16T04:00:00Z","v":2426549,"vw":89.370451},{"c":95.31,"h":95.35,"l":90.24,"n":56879,"o":90.86,"t":"2026-03-17T04:00:00Z","v":3275413,"vw":93.052404},{"c":93.04,"h":96.88,"l":92.66,"n":54807,"o":94.41,"t":"2026-03-18T04:00:00Z","v":2850508,"vw":94.317643},{"c":92.78,"h":94.5,"l":87.64,"n":54671,"o":90.51,"t":"2026-03-19T04:00:00Z","v":2408487,"vw":91.023332},{"c":84.62,"h":91.999,"l":83.1002,"n":77689,"o":91.45,"t":"2026-03-20T04:00:00Z","v":6901151,"vw":85.246899},{"c":83.69,"h":86.31,"l":82.07,"n":80101,"o":83.84,"t":"2026-03-23T04:00:00Z","v":3202609,"vw":84.429537},{"c":77.49,"h":83.015,"l":75.52,"n":91214,"o":82.67,"t":"2026-03-24T04:00:00Z","v":4540298,"vw":78.1661},{"c":79.98,"h":80.94,"l":77.3051,"n":71458,"o":79.79,"t":"2026-03-25T04:00:00Z","v":3953096,"vw":79.141473},{"c":75.86,"h":79.53,"l":75.15,"n":63976,"o":78.375,"t":"2026-03-26T04:00:00Z","v":3026743,"vw":76.776286},{"c":71.94,"h":76.38,"l":71.7,"n":64770,"o":74.86,"t":"2026-03-27T04:00:00Z","v":3188625,"vw":72.84221},{"c":65.28,"h":71.9,"l":64.3716,"n":100991,"o":71.76,"t":"2026-03-30T04:00:00Z","v":5505054,"vw":66.356538},{"c":70.51,"h":70.97,"l":65.545,"n":108170,"o":66.9,"t":"2026-03-31T04:00:00Z","v":6107905,"vw":69.230643},{"c":67.7,"h":72.8,"l":67.6,"n":76681,"o":72.64,"t":"2026-04-01T04:00:00Z","v":4424410,"vw":69.490523},{"c":67.31,"h":69.51,"l":63.84,"n":76172,"o":65.28,"t":"2026-04-02T04:00:00Z","v":4395151,"vw":66.935882},{"c":74.09,"h":74.405,"l":70.2,"n":78483,"o":71.13,"t":"2026-04-06T04:00:00Z","v":4143980,"vw":72.954741},{"c":71.96,"h":72.9,"l":69.8,"n":71173,"o":72.245,"t":"2026-04-07T04:00:00Z","v":2890660,"vw":71.506877},{"c":74.46,"h":79.44,"l":72.554,"n":68089,"o":79.38,"t":"2026-04-08T04:00:00Z","v":3695763,"vw":74.848249},{"c":68.33,"h":74.5,"l":68.28,"n":72064,"o":74.2,"t":"2026-04-09T04:00:00Z","v":3791230,"vw":70.006343},{"c":70.34,"h":70.53,"l":67.43,"n":58251,"o":68.02,"t":"2026-04-10T04:00:00Z","v":2889306,"vw":69.71736},{"c":73.55,"h":74.1,"l":69.61,"n":57196,"o":70.1,"t":"2026-04-13T04:00:00Z","v":2567661,"vw":73.071285},{"c":73.66,"h":76.565,"l":72.52,"n":55477,"o":74.66,"t":"2026-04-14T04:00:00Z","v":2589219,"vw":74.244166},{"c":74.66,"h":76.29,"l":73.2501,"n":59793,"o":75.69,"t":"2026-04-15T04:00:00Z","v":3504732,"vw":74.784382},{"c":74.41,"h":77.2211,"l":73.01,"n":52056,"o":76.31,"t":"2026-04-16T04:00:00Z","v":2423578,"vw":74.520404},{"c":70.99,"h":76.89,"l":70.4098,"n":79991,"o":75.43,"t":"2026-04-17T04:00:00Z","v":7161806,"vw":71.522096},{"c":69.83,"h":71.705,"l":68.86,"n":66018,"o":70.04,"t":"2026-04-20T04:00:00Z","v":4161658,"vw":69.885913},{"c":68.55,"h":70.8999,"l":67.82,"n":73460,"o":70.26,"t":"2026-04-21T04:00:00Z","v":4183597,"vw":68.965804},{"c":68.61,"h":70.9799,"l":67.64,"n":70454,"o":70.12,"t":"2026-04-22T04:00:00Z","v":3095984,"vw":68.797213},{"c":65.52,"h":68.74,"l":63.79,"n":75692,"o":68.445,"t":"2026-04-23T04:00:00Z","v":3907446,"vw":65.898062},{"c":61.26,"h":65.76,"l":61.01,"n":97849,"o":65.76,"t":"2026-04-24T04:00:00Z","v":5136554,"vw":62.284287},{"c":63.16,"h":64.429,"l":61.19,"n":62933,"o":61.19,"t":"2026-04-27T04:00:00Z","v":3980890,"vw":63.094965},{"c":61.66,"h":62.7,"l":60.22,"n":59593,"o":61.94,"t":"2026-04-28T04:00:00Z","v":3277076,"vw":61.16188},{"c":59.56,"h":61.76,"l":59.0607,"n":59255,"o":61.735,"t":"2026-04-29T04:00:00Z","v":3076033,"vw":60.123864},{"c":63.05,"h":63.18,"l":59.6373,"n":59100,"o":60.29,"t":"2026-04-30T04:00:00Z","v":3156679,"vw":62.094921},{"c":62.05,"h":63.5,"l":60.9542,"n":52755,"o":63.41,"t":"2026-05-01T04:00:00Z","v":2582167,"vw":62.033639},{"c":61.93,"h":64.13,"l":61.7569,"n":60141,"o":62.47,"t":"2026-05-04T04:00:00Z","v":3117468,"vw":62.623377},{"c":59.31,"h":62.79,"l":58.01,"n":93773,"o":62.685,"t":"2026-05-05T04:00:00Z","v":4271716,"vw":59.39437},{"c":61.52,"h":61.74,"l":58.43,"n":80603,"o":59.08,"t":"2026-05-06T04:00:00Z","v":4406230,"vw":60.745295},{"c":57,"h":61.54,"l":56.29,"n":99531,"o":61.54,"t":"2026-05-07T04:00:00Z","v":5912785,"vw":58.077703},{"c":57.89,"h":57.94,"l":55.73,"n":82651,"o":57.08,"t":"2026-05-08T04:00:00Z","v":4325483,"vw":57.26236},{"c":56.99,"h":57.71,"l":55.01,"n":103689,"o":56.865,"t":"2026-05-11T04:00:00Z","v":6065716,"vw":56.549369},{"c":57.33,"h":58.63,"l":55.11,"n":77956,"o":57.34,"t":"2026-05-12T04:00:00Z","v":5097613,"vw":56.934189},{"c":52.49,"h":56.5,"l":51.84,"n":136396,"o":56.41,"t":"2026-05-13T04:00:00Z","v":9474102,"vw":52.75865},{"c":54.85,"h":55.97,"l":52.49,"n":75302,"o":52.76,"t":"2026-05-14T04:00:00Z","v":5499507,"vw":54.913862},{"c":52.09,"h":53.9,"l":51.66,"n":65950,"o":53.49,"t":"2026-05-15T04:00:00Z","v":4050165,"vw":52.177868},{"c":54.22,"h":54.72,"l":52.08,"n":60355,"o":52.26,"t":"2026-05-18T04:00:00Z","v":3735979,"vw":53.757215},{"c":53.465,"h":54.585,"l":52.78,"n":50262,"o":54.24,"t":"2026-05-19T04:00:00Z","v":2750709,"vw":53.644229},{"c":55.82,"h":55.88,"l":52.65,"n":61921,"o":53.95,"t":"2026-05-20T04:00:00Z","v":3930343,"vw":55.313653},{"c":54.67,"h":55.03,"l":53.81,"n":52087,"o":55,"t":"2026-05-21T04:00:00Z","v":2816120,"vw":54.537495},{"c":56.18,"h":56.75,"l":54.46,"n":51137,"o":55.29,"t":"2026-05-22T04:00:00Z","v":2950317,"vw":55.698067},{"c":56.8,"h":59.3,"l":55.9,"n":74737,"o":57.655,"t":"2026-05-26T04:00:00Z","v":4817431,"vw":57.295814},{"c":57.3,"h":57.3621,"l":55,"n":55584,"o":56.98,"t":"2026-05-27T04:00:00Z","v":3242004,"vw":56.722096},{"c":65.19,"h":66.83,"l":61,"n":166203,"o":63.96,"t":"2026-05-28T04:00:00Z","v":11467832,"vw":65.178643},{"c":64.13,"h":66.75,"l":60.08,"n":142530,"o":66.66,"t":"2026-05-29T04:00:00Z","v":10069118,"vw":63.453998},{"c":63.49,"h":66.2,"l":61.1501,"n":110885,"o":64.94,"t":"2026-06-01T04:00:00Z","v":6340613,"vw":63.65126},{"c":63.27,"h":63.6499,"l":61.68,"n":66453,"o":63.57,"t":"2026-06-02T04:00:00Z","v":3587109,"vw":62.768352},{"c":58.43,"h":61.8499,"l":57.9,"n":91490,"o":61.62,"t":"2026-06-03T04:00:00Z","v":5124744,"vw":58.855521},{"c":63.4,"h":63.59,"l":57.94,"n":75614,"o":58.36,"t":"2026-06-04T04:00:00Z","v":4226594,"vw":62.162871},{"c":58.52,"h":62.1,"l":57.5,"n":72506,"o":61.64,"t":"2026-06-05T04:00:00Z","v":3514497,"vw":59.154653},{"c":57.73,"h":59.7499,"l":57.37,"n":61597,"o":59.72,"t":"2026-06-08T04:00:00Z","v":3192793,"vw":58.189956},{"c":56.19,"h":59.3,"l":53.31,"n":71502,"o":58.06,"t":"2026-06-09T04:00:00Z","v":3479272,"vw":55.904858},{"c":54.82,"h":56.8,"l":54.25,"n":55700,"o":55.6,"t":"2026-06-10T04:00:00Z","v":2750585,"vw":55.080854},{"c":58.78,"h":58.89,"l":54.0701,"n":65111,"o":54.82,"t":"2026-06-11T04:00:00Z","v":3967075,"vw":57.195745},{"c":57.75,"h":61.7,"l":56.91,"n":74351,"o":61.49,"t":"2026-06-12T04:00:00Z","v":4637889,"vw":58.374106},{"c":57.02,"h":59.5,"l":56.68,"n":64867,"o":59.185,"t":"2026-06-15T04:00:00Z","v":4016522,"vw":57.542302},{"c":56.34,"h":57.39,"l":55.01,"n":55238,"o":56.61,"t":"2026-06-16T04:00:00Z","v":3134459,"vw":56.244451},{"c":56.16,"h":58.4,"l":55.6,"n":55984,"o":55.63,"t":"2026-06-17T04:00:00Z","v":3126086,"vw":56.906998},{"c":54.21,"h":56.7499,"l":52.9401,"n":73426,"o":56.22,"t":"2026-06-18T04:00:00Z","v":6966478,"vw":54.116074},{"c":51.09,"h":54.15,"l":50.68,"n":82647,"o":53.77,"t":"2026-06-22T04:00:00Z","v":4664019,"vw":51.490274},{"c":50.8,"h":52.34,"l":50.06,"n":57288,"o":50.06,"t":"2026-06-23T04:00:00Z","v":3684300,"vw":51.365044},{"c":47.95,"h":50.79,"l":47.78,"n":64769,"o":50.18,"t":"2026-06-24T04:00:00Z","v":3561929,"vw":48.849991},{"c":46.32,"h":47.78,"l":46.01,"n":69973,"o":47.4,"t":"2026-06-25T04:00:00Z","v":5284648,"vw":46.66255},{"c":47.21,"h":49.19,"l":46.04,"n":86485,"o":46.04,"t":"2026-06-26T04:00:00Z","v":28200286,"vw":47.326129},{"c":46.95,"h":48.89,"l":46.42,"n":72325,"o":48.35,"t":"2026-06-29T04:00:00Z","v":5765334,"vw":47.14798},{"c":49.86,"h":51.47,"l":48.6701,"n":84072,"o":50.105,"t":"2026-06-30T04:00:00Z","v":5656606,"vw":49.887831},{"c":53.04,"h":54.1299,"l":49.74,"n":97788,"o":50.29,"t":"2026-07-01T04:00:00Z","v":8242629,"vw":52.976029},{"c":55.35,"h":58.88,"l":54.0792,"n":92252,"o":55.39,"t":"2026-07-02T04:00:00Z","v":6714047,"vw":56.089823},{"c":53.54,"h":55.35,"l":52.87,"n":63299,"o":55.07,"t":"2026-07-06T04:00:00Z","v":3803180,"vw":53.957748},{"c":50.34,"h":54.52,"l":49.76,"n":63193,"o":53.73,"t":"2026-07-07T04:00:00Z","v":3635777,"vw":50.893327},{"c":50.38,"h":51.805,"l":49.66,"n":50926,"o":50.21,"t":"2026-07-08T04:00:00Z","v":3433793,"vw":50.438736},{"c":48.85,"h":50.479,"l":48.21,"n":51672,"o":49.9,"t":"2026-07-09T04:00:00Z","v":3211068,"vw":48.985542},{"c":48.19,"h":49.3,"l":47.56,"n":43144,"o":49,"t":"2026-07-10T04:00:00Z","v":2378299,"vw":48.158486},{"c":46.96,"h":49.08,"l":46.34,"n":52448,"o":48.48,"t":"2026-07-13T04:00:00Z","v":3533836,"vw":47.133496},{"c":50.36,"h":50.48,"l":48.26,"n":73184,"o":48.91,"t":"2026-07-14T04:00:00Z","v":5197028,"vw":49.889827},{"c":49.68,"h":54.22,"l":49.16,"n":74093,"o":51.79,"t":"2026-07-15T04:00:00Z","v":4932796,"vw":50.917335},{"c":46.96,"h":49.13,"l":46.31,"n":55221,"o":49.02,"t":"2026-07-16T04:00:00Z","v":3164234,"vw":47.224335},{"c":46.03,"h":47.2529,"l":45.58,"n":63914,"o":46.07,"t":"2026-07-17T04:00:00Z","v":5613012,"vw":46.274628},{"c":45.94,"h":47.4,"l":45.7246,"n":45204,"o":46.24,"t":"2026-07-20T04:00:00Z","v":2741254,"vw":46.264322},{"c":48.21,"h":48.9199,"l":45.6,"n":50836,"o":46.09,"t":"2026-07-21T04:00:00Z","v":3359086,"vw":47.796528},{"c":47.89,"h":49.395,"l":47.78,"n":36226,"o":48.04,"t":"2026-07-22T04:00:00Z","v":2059303,"vw":48.318604},{"c":49.44,"h":51.49,"l":47.965,"n":64640,"o":48,"t":"2026-07-23T04:00:00Z","v":4800241,"vw":49.930399},{"c":47.35,"h":49.7099,"l":47.2151,"n":45111,"o":49.35,"t":"2026-07-24T04:00:00Z","v":2837829,"vw":47.977659},{"c":49.45,"h":49.72,"l":46.78,"n":40293,"o":47.85,"t":"2026-07-27T04:00:00Z","v":2766412,"vw":48.988161},{"c":48.64,"h":49,"l":46.44,"n":40187,"o":48.93,"t":"2026-07-28T04:00:00Z","v":2494372,"vw":47.893373},{"c":43.88,"h":48.8726,"l":43.7501,"n":66745,"o":48.67,"t":"2026-07-29T04:00:00Z","v":3995345,"vw":45.323089},{"c":46.17,"h":46.41,"l":43.09,"n":55879,"o":44.255,"t":"2026-07-30T04:00:00Z","v":3224475,"vw":45.250876},{"c":46.6,"h":46.92,"l":44.5,"n":42637,"o":46.18,"t":"2026-07-31T04:00:00Z","v":2335449,"vw":46.212189},{"c":49.21,"h":49.42,"l":45.9,"n":57687,"o":46.6,"t":"2026-08-03T04:00:00Z","v":3216875,"vw":48.544658},{"c":51.87,"h":52.27,"l":50.34,"n":90335,"o":50.725,"t":"2026-08-04T04:00:00Z","v":6483386,"vw":51.547731},{"c":55.34,"h":62.34,"l":54.51,"n":131334,"o":58.87,"t":"2026-08-05T04:00:00Z","v":9211520,"vw":56.400293},{"c":57.41,"h":59.095,"l":54.04,"n":97397,"o":54.41,"t":"2026-08-06T04:00:00Z","v":5268534,"vw":57.608369},{"c":60.77,"h":61.09,"l":56.25,"n":82504,"o":57.97,"t":"2026-08-07T04:00:00Z","v":4793007,"vw":59.316798},{"c":62.42,"h":63.17,"l":58.9,"n":79923,"o":60.9,"t":"2026-08-10T04:00:00Z","v":4572175,"vw":62.006475},{"c":63.73,"h":63.83,"l":61.3422,"n":62377,"o":62.085,"t":"2026-08-11T04:00:00Z","v":3034878,"vw":62.982765},{"c":63.82,"h":64.22,"l":62.1,"n":70994,"o":63.85,"t":"2026-08-12T04:00:00Z","v":3399593,"vw":63.312818},{"c":62.79,"h":64.75,"l":61.84,"n":52106,"o":63.5,"t":"2026-08-13T04:00:00Z","v":2582324,"vw":63.062279},{"c":64.58,"h":67.1,"l":62.65,"n":94197,"o":66,"t":"2026-08-14T04:00:00Z","v":5454294,"vw":64.385527},{"c":63.29,"h":65.09,"l":62.88,"n":55072,"o":64.5,"t":"2026-08-17T04:00:00Z","v":3455334,"vw":63.539089},{"c":61.99,"h":64.15,"l":61,"n":51398,"o":61.23,"t":"2026-08-18T04:00:00Z","v":2777120,"vw":62.409042},{"c":60.56,"h":62,"l":58.75,"n":53119,"o":61.99,"t":"2026-08-19T04:00:00Z","v":2846594,"vw":60.494354},{"c":56.18,"h":60.09,"l":55.25,"n":70198,"o":59.87,"t":"2026-08-20T04:00:00Z","v":4560792,"vw":56.53821},{"c":57.17,"h":58.6,"l":56.5001,"n":51483,"o":56.62,"t":"2026-08-21T04:00:00Z","v":3149687,"vw":57.589943},{"c":53.07,"h":56.7,"l":52.83,"n":57923,"o":56.16,"t":"2026-08-24T04:00:00Z","v":3444200,"vw":53.746002},{"c":52.64,"h":53.85,"l":52.03,"n":43081,"o":53.48,"t":"2026-08-25T04:00:00Z","v":2338647,"vw":52.840643},{"c":52.93,"h":54.285,"l":52.2734,"n":36706,"o":52.4,"t":"2026-08-26T04:00:00Z","v":1991570,"vw":53.052399},{"c":53.69,"h":54.09,"l":52.38,"n":37011,"o":53,"t":"2026-08-27T04:00:00Z","v":2138582,"vw":53.439779},{"c":52,"h":53.7718,"l":51.37,"n":42006,"o":53.51,"t":"2026-08-28T04:00:00Z","v":1976320,"vw":52.18103},{"c":50.98,"h":52.025,"l":50.58,"n":37461,"o":51.695,"t":"2026-08-31T04:00:00Z","v":2154072,"vw":51.013167},{"c":49.34,"h":51.8,"l":48.96,"n":53423,"o":50.19,"t":"2026-09-01T04:00:00Z","v":3703621,"vw":49.599321},{"c":47.78,"h":49.59,"l":47.05,"n":59399,"o":49.2,"t":"2026-09-02T04:00:00Z","v":4101317,"vw":47.916145},{"c":48.1,"h":49.16,"l":46.92,"n":58608,"o":48.76,"t":"2026-09-03T04:00:00Z","v":3888338,"vw":47.900855},{"c":47.82,"h":48.6661,"l":47.13,"n":48857,"o":47.75,"t":"2026-09-04T04:00:00Z","v":2826800,"vw":47.76312},{"c":48.2,"h":50.05,"l":48.1,"n":51329,"o":48.32,"t":"2026-09-08T04:00:00Z","v":2780667,"vw":48.699866},{"c":46.74,"h":48.6338,"l":46.33,"n":64039,"o":48.15,"t":"2026-09-09T04:00:00Z","v":4586216,"vw":46.786346},{"c":46.98,"h":48.7,"l":46.3101,"n":53671,"o":46.99,"t":"2026-09-10T04:00:00Z","v":3414530,"vw":47.252942},{"c":46.69,"h":47.19,"l":45.465,"n":79570,"o":46.97,"t":"2026-09-11T04:00:00Z","v":4075186,"vw":46.336959},{"c":47.58,"h":48.08,"l":45.72,"n":62837,"o":45.76,"t":"2026-09-14T04:00:00Z","v":3172643,"vw":47.326051},{"c":47.62,"h":49.46,"l":46.5625,"n":62415,"o":48.67,"t":"2026-09-15T04:00:00Z","v":4308827,"vw":47.935834},{"c":47.59,"h":47.69,"l":45.89,"n":67533,"o":47.475,"t":"2026-09-16T04:00:00Z","v":3977883,"vw":47.037851},{"c":47.66,"h":49.3,"l":47.6,"n":59750,"o":48.3,"t":"2026-09-17T04:00:00Z","v":3638328,"vw":48.056473},{"c":47.46,"h":48.55,"l":46.83,"n":42425,"o":48.19,"t":"2026-09-18T04:00:00Z","v":5655119,"vw":47.468644},{"c":48.59,"h":49.3925,"l":47.75,"n":56297,"o":48.22,"t":"2026-09-21T04:00:00Z","v":3486272,"vw":48.765686},{"c":46.97,"h":49.68,"l":45.94,"n":82037,"o":49.535,"t":"2026-09-22T04:00:00Z","v":6125202,"vw":46.996698},{"c":46.16,"h":47.915,"l":46.08,"n":63041,"o":46.97,"t":"2026-09-23T04:00:00Z","v":3046296,"vw":46.823508},{"c":47.02,"h":47.36,"l":44.81,"n":61796,"o":45.452,"t":"2026-09-24T04:00:00Z","v":4680592,"vw":46.430672},{"c":45.62,"h":47.45,"l":45.31,"n":58602,"o":46.97,"t":"2026-09-25T04:00:00Z","v":3188342,"vw":45.901531},{"c":44.07,"h":45.22,"l":43.91,"n":66214,"o":44.97,"t":"2026-09-28T04:00:00Z","v":4557890,"vw":44.384074},{"c":43.05,"h":44.84,"l":42.985,"n":77091,"o":44.62,"t":"2026-09-29T04:00:00Z","v":5086278,"vw":43.453864},{"c":42.69,"h":44.17,"l":42.46,"n":72712,"o":43.275,"t":"2026-09-30T04:00:00Z","v":5327031,"vw":43.26048},{"c":42.82,"h":43.5,"l":41.83,"n":69288,"o":43.035,"t":"2026-10-01T04:00:00Z","v":4766645,"vw":42.78717},{"c":43.07,"h":43.51,"l":42.125,"n":72751,"o":43.3,"t":"2026-10-02T04:00:00Z","v":4440088,"vw":42.929885},{"c":42.02,"h":43.86,"l":41.74,"n":83786,"o":43.8,"t":"2026-10-05T04:00:00Z","v":5566287,"vw":42.385454},{"c":43.71,"h":44.135,"l":41.99,"n":72172,"o":42.15,"t":"2026-10-06T04:00:00Z","v":5174032,"vw":43.411363},{"c":41.94,"h":43,"l":40.925,"n":94051,"o":42.83,"t":"2026-10-07T04:00:00Z","v":6325534,"vw":41.686956},{"c":41.93,"h":42.84,"l":41.694,"n":62371,"o":42.295,"t":"2026-10-08T04:00:00Z","v":5376359,"vw":42.061211},{"c":42.36,"h":43.11,"l":41.525,"n":55961,"o":43.11,"t":"2026-10-09T04:00:00Z","v":4200081,"vw":42.176482},{"c":41.62,"h":43.0699,"l":41.42,"n":49692,"o":42.475,"t":"2026-10-12T04:00:00Z","v":3559030,"vw":42.005705},{"c":40.35,"h":41.0578,"l":39.83,"n":64633,"o":40.8,"t":"2026-10-13T04:00:00Z","v":5013649,"vw":40.451663},{"c":39.33,"h":41.5895,"l":39.17,"n":76250,"o":39.795,"t":"2026-10-14T04:00:00Z","v":5317406,"vw":39.736209},{"c":40.74,"h":40.88,"l":37.84,"n":62107,"o":38.295,"t":"2026-10-15T04:00:00Z","v":4572985,"vw":39.859475}],"volatilityBars":[{"c":42.42,"h":42.45,"l":42.1,"n":148,"o":42.1,"t":"2026-10-09T08:00:00Z","v":6261,"vw":42.402859},{"c":42.62,"h":42.68,"l":42.62,"n":16,"o":42.68,"t":"2026-10-09T08:15:00Z","v":919,"vw":42.656314},{"c":42.65,"h":42.65,"l":42.65,"n":5,"o":42.65,"t":"2026-10-09T08:30:00Z","v":1221,"vw":42.65},{"c":42.68,"h":42.68,"l":42.6,"n":20,"o":42.68,"t":"2026-10-09T08:45:00Z","v":2034,"vw":42.672605},{"c":42.66,"h":42.66,"l":42.64,"n":5,"o":42.66,"t":"2026-10-09T09:00:00Z","v":330,"vw":42.652903},{"c":42.65,"h":42.65,"l":42.65,"n":17,"o":42.65,"t":"2026-10-09T09:15:00Z","v":495,"vw":42.65},{"c":42.71,"h":42.74,"l":42.69,"n":21,"o":42.69,"t":"2026-10-09T09:30:00Z","v":945,"vw":42.723333},{"c":42.65,"h":42.65,"l":42.64,"n":2,"o":42.64,"t":"2026-10-09T10:00:00Z","v":1255,"vw":42.647968},{"c":42.61,"h":42.68,"l":42.6,"n":8,"o":42.68,"t":"2026-10-09T10:30:00Z","v":443,"vw":42.629282},{"c":42.61,"h":42.61,"l":42.6,"n":25,"o":42.6,"t":"2026-10-09T10:45:00Z","v":473,"vw":42.604444},{"c":42.69,"h":42.73,"l":42.62,"n":71,"o":42.67,"t":"2026-10-09T11:00:00Z","v":7616,"vw":42.694786},{"c":42.84,"h":42.84,"l":42.6486,"n":44,"o":42.69,"t":"2026-10-09T11:15:00Z","v":19487,"vw":42.697778},{"c":42.8283,"h":42.89,"l":42.79,"n":31,"o":42.79,"t":"2026-10-09T11:30:00Z","v":2745,"vw":42.841296},{"c":43.3,"h":43.31,"l":42.82,"n":225,"o":42.8341,"t":"2026-10-09T11:45:00Z","v":45640,"vw":43.170354},{"c":43.29,"h":43.46,"l":43.13,"n":119,"o":43.25,"t":"2026-10-09T12:00:00Z","v":20862,"vw":43.282316},{"c":43.2,"h":43.2641,"l":43.19,"n":38,"o":43.2641,"t":"2026-10-09T12:15:00Z","v":4193,"vw":43.239853},{"c":43.149,"h":43.229,"l":43.01,"n":69,"o":43.15,"t":"2026-10-09T12:30:00Z","v":23642,"vw":43.118727},{"c":43.16,"h":43.17,"l":43.1,"n":47,"o":43.12,"t":"2026-10-09T12:45:00Z","v":2373,"vw":43.138927},{"c":43.0499,"h":43.2884,"l":43,"n":121,"o":43.24,"t":"2026-10-09T13:00:00Z","v":12068,"vw":43.123086},{"c":43.16,"h":43.26,"l":42.9175,"n":155,"o":43.0454,"t":"2026-10-09T13:15:00Z","v":19074,"vw":43.056063},{"c":41.855,"h":43.11,"l":41.525,"n":4746,"o":43.11,"t":"2026-10-09T13:30:00Z","v":445117,"vw":42.231978},{"c":41.9,"h":41.91,"l":41.5532,"n":2538,"o":41.91,"t":"2026-10-09T13:45:00Z","v":163507,"vw":41.735289},{"c":42.06,"h":42.1799,"l":41.657,"n":2414,"o":41.84,"t":"2026-10-09T14:00:00Z","v":164300,"vw":41.93593},{"c":42.2,"h":42.28,"l":41.98,"n":2309,"o":42.07,"t":"2026-10-09T14:15:00Z","v":174709,"vw":42.13019},{"c":42.19,"h":42.26,"l":42.06,"n":2130,"o":42.2,"t":"2026-10-09T14:30:00Z","v":135139,"vw":42.152614},{"c":42.34,"h":42.4,"l":42.165,"n":1694,"o":42.19,"t":"2026-10-09T14:45:00Z","v":100712,"vw":42.302919},{"c":42.27,"h":42.44,"l":42.1,"n":2118,"o":42.34,"t":"2026-10-09T15:00:00Z","v":161361,"vw":42.263126},{"c":42.265,"h":42.36,"l":42.22,"n":1628,"o":42.265,"t":"2026-10-09T15:15:00Z","v":90717,"vw":42.289378},{"c":42.21,"h":42.36,"l":42.185,"n":1767,"o":42.27,"t":"2026-10-09T15:30:00Z","v":118471,"vw":42.266343},{"c":42.18,"h":42.27,"l":42.15,"n":1571,"o":42.215,"t":"2026-10-09T15:45:00Z","v":99501,"vw":42.20308},{"c":42.04,"h":42.23,"l":41.97,"n":1870,"o":42.2,"t":"2026-10-09T16:00:00Z","v":147432,"vw":42.080525},{"c":42.02,"h":42.07,"l":41.85,"n":1725,"o":42.04,"t":"2026-10-09T16:15:00Z","v":113952,"vw":41.952403},{"c":41.896,"h":42.035,"l":41.885,"n":1391,"o":42.005,"t":"2026-10-09T16:30:00Z","v":65577,"vw":41.950306},{"c":41.845,"h":41.935,"l":41.83,"n":1557,"o":41.89,"t":"2026-10-09T16:45:00Z","v":76322,"vw":41.879916},{"c":41.815,"h":41.91,"l":41.8,"n":1430,"o":41.845,"t":"2026-10-09T17:00:00Z","v":79575,"vw":41.860719},{"c":41.845,"h":41.92,"l":41.81,"n":1472,"o":41.81,"t":"2026-10-09T17:15:00Z","v":84716,"vw":41.853926},{"c":42,"h":42.05,"l":41.83,"n":1524,"o":41.84,"t":"2026-10-09T17:30:00Z","v":101971,"vw":41.945393},{"c":42.27,"h":42.335,"l":42,"n":1522,"o":42,"t":"2026-10-09T17:45:00Z","v":87455,"vw":42.165299},{"c":42.41,"h":42.475,"l":42.2,"n":2069,"o":42.25,"t":"2026-10-09T18:00:00Z","v":162051,"vw":42.361489},{"c":42.16,"h":42.405,"l":42.16,"n":1562,"o":42.405,"t":"2026-10-09T18:15:00Z","v":100166,"vw":42.281686},{"c":42.1,"h":42.1737,"l":42.079,"n":1223,"o":42.165,"t":"2026-10-09T18:30:00Z","v":85478,"vw":42.119138},{"c":42.23,"h":42.41,"l":42.105,"n":1790,"o":42.105,"t":"2026-10-09T18:45:00Z","v":116420,"vw":42.239005},{"c":42.19,"h":42.27,"l":42.1701,"n":1683,"o":42.24,"t":"2026-10-09T19:00:00Z","v":106470,"vw":42.218382},{"c":42.275,"h":42.33,"l":42.185,"n":1613,"o":42.19,"t":"2026-10-09T19:15:00Z","v":98846,"vw":42.26881},{"c":42.29,"h":42.33,"l":42.14,"n":2354,"o":42.27,"t":"2026-10-09T19:30:00Z","v":138022,"vw":42.222633},{"c":42.37,"h":42.44,"l":42.19,"n":6080,"o":42.3,"t":"2026-10-09T19:45:00Z","v":411398,"vw":42.343551},{"c":42.4387,"h":42.4387,"l":42.35,"n":118,"o":42.36,"t":"2026-10-09T20:00:00Z","v":369293,"vw":42.360067},{"c":42.44,"h":42.44,"l":42.3951,"n":26,"o":42.44,"t":"2026-10-09T20:15:00Z","v":2845,"vw":42.438163},{"c":42.44,"h":42.45,"l":42.44,"n":8,"o":42.45,"t":"2026-10-09T20:30:00Z","v":588,"vw":42.446513},{"c":42.533,"h":42.5668,"l":42.51,"n":8,"o":42.5668,"t":"2026-10-09T20:45:00Z","v":475,"vw":42.54415},{"c":42.495,"h":42.539,"l":42.44,"n":19,"o":42.539,"t":"2026-10-09T21:00:00Z","v":3130,"vw":42.454372},{"c":42.4907,"h":42.4907,"l":42.49,"n":5,"o":42.4907,"t":"2026-10-09T21:15:00Z","v":1120,"vw":42.490636},{"c":42.49,"h":42.4901,"l":42.49,"n":7,"o":42.4901,"t":"2026-10-09T21:30:00Z","v":1558,"vw":42.490068},{"c":42.4477,"h":42.4477,"l":42.4477,"n":2,"o":42.4477,"t":"2026-10-09T21:45:00Z","v":420,"vw":42.4477},{"c":42.45,"h":42.48,"l":42.4477,"n":8,"o":42.48,"t":"2026-10-09T22:00:00Z","v":603,"vw":42.45708},{"c":42.4918,"h":42.4918,"l":42.45,"n":4,"o":42.45,"t":"2026-10-09T22:15:00Z","v":950,"vw":42.454491},{"c":42.5,"h":42.5,"l":42.5,"n":5,"o":42.5,"t":"2026-10-09T22:30:00Z","v":134,"vw":42.5},{"c":42.5,"h":42.55,"l":42.47,"n":15,"o":42.55,"t":"2026-10-09T22:45:00Z","v":1551,"vw":42.524646},{"c":42.53,"h":42.5499,"l":42.46,"n":8,"o":42.46,"t":"2026-10-09T23:00:00Z","v":2135,"vw":42.53431},{"c":42.5,"h":42.55,"l":42.5,"n":2,"o":42.55,"t":"2026-10-09T23:30:00Z","v":218,"vw":42.527064},{"c":42.497,"h":42.55,"l":42.48,"n":33,"o":42.499,"t":"2026-10-09T23:45:00Z","v":2120,"vw":42.507267},{"c":42.61,"h":42.66,"l":42.5,"n":114,"o":42.5,"t":"2026-10-12T08:00:00Z","v":5490,"vw":42.565145},{"c":42.44,"h":42.5002,"l":42.43,"n":23,"o":42.5002,"t":"2026-10-12T08:15:00Z","v":1202,"vw":42.462115},{"c":42.1,"h":42.41,"l":42.1,"n":52,"o":42.41,"t":"2026-10-12T08:45:00Z","v":1800,"vw":42.287302},{"c":42.5,"h":42.5,"l":42.25,"n":11,"o":42.25,"t":"2026-10-12T09:15:00Z","v":1298,"vw":42.309169},{"c":42.1376,"h":42.1376,"l":42.1376,"n":3,"o":42.1376,"t":"2026-10-12T10:15:00Z","v":510,"vw":42.1376},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-12T10:30:00Z","v":100,"vw":42.18},{"c":42.31,"h":42.5,"l":42.31,"n":15,"o":42.49,"t":"2026-10-12T10:45:00Z","v":1439,"vw":42.456903},{"c":42.45,"h":42.59,"l":42.3744,"n":124,"o":42.5,"t":"2026-10-12T11:00:00Z","v":7401,"vw":42.491979},{"c":42.37,"h":42.59,"l":42.31,"n":35,"o":42.35,"t":"2026-10-12T11:15:00Z","v":5184,"vw":42.488322},{"c":42.4711,"h":42.55,"l":42.4711,"n":4,"o":42.55,"t":"2026-10-12T11:30:00Z","v":730,"vw":42.493643},{"c":42.44,"h":42.4857,"l":42.44,"n":8,"o":42.4673,"t":"2026-10-12T11:45:00Z","v":1312,"vw":42.480358},{"c":42.41,"h":42.4181,"l":42.33,"n":8,"o":42.38,"t":"2026-10-12T12:00:00Z","v":1942,"vw":42.401123},{"c":42.423,"h":42.423,"l":42.423,"n":1,"o":42.423,"t":"2026-10-12T12:15:00Z","v":500,"vw":42.423},{"c":42.44,"h":42.45,"l":42.44,"n":8,"o":42.44,"t":"2026-10-12T12:30:00Z","v":1373,"vw":42.444232},{"c":42.4459,"h":42.45,"l":42.4,"n":8,"o":42.4,"t":"2026-10-12T12:45:00Z","v":636,"vw":42.424521},{"c":42.45,"h":42.5566,"l":42.45,"n":11,"o":42.45,"t":"2026-10-12T13:00:00Z","v":1660,"vw":42.472355},{"c":42.5,"h":42.5564,"l":42.3574,"n":40,"o":42.45,"t":"2026-10-12T13:15:00Z","v":3199,"vw":42.489893},{"c":42.62,"h":42.9,"l":42.28,"n":3812,"o":42.475,"t":"2026-10-12T13:30:00Z","v":332478,"vw":42.576894},{"c":42.59,"h":43.0699,"l":42.54,"n":2231,"o":42.705,"t":"2026-10-12T13:45:00Z","v":199642,"vw":42.777039},{"c":42.495,"h":42.5857,"l":41.93,"n":2414,"o":42.55,"t":"2026-10-12T14:00:00Z","v":178529,"vw":42.271884},{"c":42.29,"h":42.51,"l":42.12,"n":1896,"o":42.5,"t":"2026-10-12T14:15:00Z","v":113765,"vw":42.243351},{"c":42.3,"h":42.4495,"l":42.18,"n":1602,"o":42.28,"t":"2026-10-12T14:30:00Z","v":82905,"vw":42.309486},{"c":42.44,"h":42.5,"l":42.215,"n":1375,"o":42.295,"t":"2026-10-12T14:45:00Z","v":87420,"vw":42.333961},{"c":42.415,"h":42.505,"l":42.3389,"n":1324,"o":42.4,"t":"2026-10-12T15:00:00Z","v":55669,"vw":42.426799},{"c":42.37,"h":42.5,"l":42.37,"n":1106,"o":42.44,"t":"2026-10-12T15:15:00Z","v":87228,"vw":42.414889},{"c":42.26,"h":42.37,"l":42.12,"n":1380,"o":42.365,"t":"2026-10-12T15:30:00Z","v":72002,"vw":42.229838},{"c":42.14,"h":42.33,"l":42.13,"n":1203,"o":42.25,"t":"2026-10-12T15:45:00Z","v":58954,"vw":42.210134},{"c":42.29,"h":42.35,"l":42.08,"n":1499,"o":42.12,"t":"2026-10-12T16:00:00Z","v":75652,"vw":42.184797},{"c":42.26,"h":42.36,"l":42.24,"n":1303,"o":42.28,"t":"2026-10-12T16:15:00Z","v":53098,"vw":42.297046},{"c":42.0909,"h":42.31,"l":42.09,"n":1242,"o":42.2678,"t":"2026-10-12T16:30:00Z","v":41306,"vw":42.191653},{"c":42.05,"h":42.1503,"l":42,"n":1507,"o":42.095,"t":"2026-10-12T16:45:00Z","v":78193,"vw":42.072169},{"c":42.08,"h":42.145,"l":42.04,"n":1083,"o":42.05,"t":"2026-10-12T17:00:00Z","v":56460,"vw":42.099381},{"c":42.14,"h":42.17,"l":42.03,"n":1238,"o":42.1,"t":"2026-10-12T17:15:00Z","v":44671,"vw":42.113587},{"c":41.99,"h":42.15,"l":41.95,"n":1408,"o":42.145,"t":"2026-10-12T17:30:00Z","v":83812,"vw":42.015254},{"c":41.9206,"h":42.03,"l":41.91,"n":1116,"o":41.975,"t":"2026-10-12T17:45:00Z","v":54422,"vw":41.959676},{"c":41.77,"h":41.98,"l":41.75,"n":1614,"o":41.945,"t":"2026-10-12T18:00:00Z","v":87858,"vw":41.848025},{"c":41.73,"h":41.82,"l":41.71,"n":1680,"o":41.775,"t":"2026-10-12T18:15:00Z","v":196711,"vw":41.767427},{"c":41.625,"h":41.72,"l":41.595,"n":1549,"o":41.72,"t":"2026-10-12T18:30:00Z","v":92686,"vw":41.633343},{"c":41.705,"h":41.705,"l":41.605,"n":1378,"o":41.61,"t":"2026-10-12T18:45:00Z","v":55572,"vw":41.633981},{"c":41.58,"h":41.74,"l":41.5737,"n":1639,"o":41.725,"t":"2026-10-12T19:00:00Z","v":66926,"vw":41.641524},{"c":41.4899,"h":41.585,"l":41.44,"n":2500,"o":41.585,"t":"2026-10-12T19:15:00Z","v":163941,"vw":41.494492},{"c":41.61,"h":41.62,"l":41.45,"n":2858,"o":41.49,"t":"2026-10-12T19:30:00Z","v":205241,"vw":41.543815},{"c":41.63,"h":41.75,"l":41.42,"n":6462,"o":41.61,"t":"2026-10-12T19:45:00Z","v":415011,"vw":41.583565},{"c":41.5299,"h":42,"l":41.5299,"n":90,"o":41.62,"t":"2026-10-12T20:00:00Z","v":457188,"vw":41.622144},{"c":41.75,"h":41.77,"l":41.75,"n":6,"o":41.77,"t":"2026-10-12T20:15:00Z","v":922,"vw":41.75259},{"c":41.62,"h":41.6921,"l":41.62,"n":4,"o":41.6921,"t":"2026-10-12T20:30:00Z","v":2642,"vw":41.633666},{"c":41.62,"h":41.85,"l":41.62,"n":34,"o":41.8,"t":"2026-10-12T20:45:00Z","v":3125,"vw":41.773865},{"c":41.75,"h":41.75,"l":41.66,"n":8,"o":41.66,"t":"2026-10-12T21:00:00Z","v":404,"vw":41.68267},{"c":41.8382,"h":41.88,"l":41.65,"n":4,"o":41.65,"t":"2026-10-12T21:15:00Z","v":742,"vw":41.808758},{"c":41.8392,"h":41.8579,"l":41.62,"n":9,"o":41.62,"t":"2026-10-12T21:30:00Z","v":2046,"vw":41.778858},{"c":41.64,"h":41.71,"l":41.64,"n":45,"o":41.65,"t":"2026-10-12T22:00:00Z","v":2981,"vw":41.647852},{"c":41.5696,"h":41.5696,"l":41.5696,"n":2,"o":41.5696,"t":"2026-10-12T22:15:00Z","v":302,"vw":41.5696},{"c":41.62,"h":41.62,"l":41.6122,"n":3,"o":41.6122,"t":"2026-10-12T22:30:00Z","v":614,"vw":41.613625},{"c":41.553,"h":41.7312,"l":41.553,"n":8,"o":41.647,"t":"2026-10-12T23:00:00Z","v":1745,"vw":41.639934},{"c":41.6,"h":41.74,"l":41.6,"n":6,"o":41.74,"t":"2026-10-12T23:15:00Z","v":1405,"vw":41.703571},{"c":41.58,"h":41.58,"l":41.5734,"n":2,"o":41.5734,"t":"2026-10-12T23:30:00Z","v":1354,"vw":41.578274},{"c":41.57,"h":41.6944,"l":41.57,"n":94,"o":41.6944,"t":"2026-10-13T08:00:00Z","v":4796,"vw":41.596344},{"c":41.7,"h":41.7,"l":41.7,"n":12,"o":41.7,"t":"2026-10-13T08:30:00Z","v":625,"vw":41.7},{"c":41.7,"h":41.7,"l":41.7,"n":3,"o":41.7,"t":"2026-10-13T09:15:00Z","v":200,"vw":41.7},{"c":41.73,"h":41.74,"l":41.73,"n":11,"o":41.73,"t":"2026-10-13T10:15:00Z","v":774,"vw":41.731675},{"c":41.9,"h":41.96,"l":41.785,"n":14,"o":41.96,"t":"2026-10-13T10:30:00Z","v":1841,"vw":41.904763},{"c":41.62,"h":41.73,"l":41.62,"n":17,"o":41.73,"t":"2026-10-13T11:00:00Z","v":810,"vw":41.646144},{"c":41.628,"h":41.97,"l":41.55,"n":50,"o":41.68,"t":"2026-10-13T11:15:00Z","v":10059,"vw":41.590824},{"c":41.39,"h":41.5,"l":41.39,"n":32,"o":41.5,"t":"2026-10-13T11:45:00Z","v":1541,"vw":41.483077},{"c":41.41,"h":41.4573,"l":41.38,"n":12,"o":41.38,"t":"2026-10-13T12:00:00Z","v":2212,"vw":41.423},{"c":41.27,"h":41.34,"l":41.26,"n":39,"o":41.34,"t":"2026-10-13T12:15:00Z","v":2020,"vw":41.278084},{"c":41.175,"h":41.34,"l":41.175,"n":66,"o":41.26,"t":"2026-10-13T12:30:00Z","v":7263,"vw":41.216915},{"c":41.1805,"h":41.71,"l":41.01,"n":71,"o":41.2,"t":"2026-10-13T12:45:00Z","v":10555,"vw":41.102586},{"c":41.1345,"h":41.2,"l":41.05,"n":42,"o":41.05,"t":"2026-10-13T13:00:00Z","v":7173,"vw":41.134186},{"c":40.95,"h":41.1616,"l":40.88,"n":523,"o":41.12,"t":"2026-10-13T13:15:00Z","v":17606,"vw":41.011427},{"c":40.8108,"h":40.9994,"l":40.52,"n":3502,"o":40.81,"t":"2026-10-13T13:30:00Z","v":323441,"vw":40.787217},{"c":40.65,"h":41.0578,"l":40.52,"n":4400,"o":40.85,"t":"2026-10-13T13:45:00Z","v":502339,"vw":40.789936},{"c":40.835,"h":40.9599,"l":40.51,"n":2612,"o":40.659,"t":"2026-10-13T14:00:00Z","v":162970,"vw":40.679007},{"c":40.5,"h":40.915,"l":40.45,"n":3056,"o":40.86,"t":"2026-10-13T14:15:00Z","v":208748,"vw":40.66427},{"c":40.41,"h":40.49,"l":40.31,"n":2786,"o":40.48,"t":"2026-10-13T14:30:00Z","v":177020,"vw":40.376725},{"c":40.08,"h":40.4299,"l":39.97,"n":4678,"o":40.42,"t":"2026-10-13T14:45:00Z","v":239345,"vw":40.116515},{"c":40.0799,"h":40.195,"l":40.0201,"n":2618,"o":40.09,"t":"2026-10-13T15:00:00Z","v":174911,"vw":40.087077},{"c":40.02,"h":40.15,"l":39.985,"n":2139,"o":40.0899,"t":"2026-10-13T15:15:00Z","v":116928,"vw":40.05718},{"c":39.96,"h":40.04,"l":39.83,"n":3284,"o":40.01,"t":"2026-10-13T15:30:00Z","v":311197,"vw":39.94262},{"c":40.14,"h":40.2593,"l":39.87,"n":2242,"o":39.95,"t":"2026-10-13T15:45:00Z","v":146749,"vw":40.054717},{"c":40.465,"h":40.49,"l":40.095,"n":2583,"o":40.13,"t":"2026-10-13T16:00:00Z","v":176862,"vw":40.371724},{"c":40.45,"h":40.58,"l":40.4332,"n":2080,"o":40.48,"t":"2026-10-13T16:15:00Z","v":135065,"vw":40.501827},{"c":40.685,"h":40.71,"l":40.455,"n":1797,"o":40.455,"t":"2026-10-13T16:30:00Z","v":114427,"vw":40.620913},{"c":40.49,"h":40.745,"l":40.49,"n":1870,"o":40.685,"t":"2026-10-13T16:45:00Z","v":128265,"vw":40.647639},{"c":40.37,"h":40.495,"l":40.32,"n":1515,"o":40.48,"t":"2026-10-13T17:00:00Z","v":74564,"vw":40.409859},{"c":40.41,"h":40.45,"l":40.37,"n":1354,"o":40.37,"t":"2026-10-13T17:15:00Z","v":60592,"vw":40.407695},{"c":40.49,"h":40.525,"l":40.39,"n":1112,"o":40.4,"t":"2026-10-13T17:30:00Z","v":52484,"vw":40.452559},{"c":40.425,"h":40.4904,"l":40.371,"n":1272,"o":40.4904,"t":"2026-10-13T17:45:00Z","v":59383,"vw":40.418598},{"c":40.565,"h":40.686,"l":40.38,"n":1565,"o":40.425,"t":"2026-10-13T18:00:00Z","v":88671,"vw":40.57651},{"c":40.5299,"h":40.59,"l":40.46,"n":1384,"o":40.56,"t":"2026-10-13T18:15:00Z","v":75347,"vw":40.53727},{"c":40.54,"h":40.59,"l":40.39,"n":1239,"o":40.52,"t":"2026-10-13T18:30:00Z","v":63925,"vw":40.474366},{"c":40.57,"h":40.64,"l":40.52,"n":1446,"o":40.54,"t":"2026-10-13T18:45:00Z","v":79033,"vw":40.599522},{"c":40.6091,"h":40.6384,"l":40.5,"n":1694,"o":40.58,"t":"2026-10-13T19:00:00Z","v":97617,"vw":40.583167},{"c":40.62,"h":40.665,"l":40.57,"n":1822,"o":40.61,"t":"2026-10-13T19:15:00Z","v":92876,"vw":40.624043},{"c":40.6,"h":40.67,"l":40.5624,"n":2429,"o":40.63,"t":"2026-10-13T19:30:00Z","v":126329,"vw":40.612661},{"c":40.36,"h":40.58,"l":40.33,"n":6342,"o":40.57,"t":"2026-10-13T19:45:00Z","v":426605,"vw":40.403084},{"c":40.44,"h":40.5,"l":40.35,"n":93,"o":40.35,"t":"2026-10-13T20:00:00Z","v":559029,"vw":40.350138},{"c":40.49,"h":40.49,"l":40.3445,"n":33,"o":40.4361,"t":"2026-10-13T20:15:00Z","v":1720,"vw":40.410228},{"c":40.35,"h":40.5,"l":40.35,"n":3,"o":40.5,"t":"2026-10-13T20:30:00Z","v":732,"vw":40.388559},{"c":40.46,"h":40.47,"l":40.36,"n":17,"o":40.43,"t":"2026-10-13T20:45:00Z","v":4426,"vw":40.451329},{"c":40.49,"h":40.49,"l":40.39,"n":25,"o":40.45,"t":"2026-10-13T21:00:00Z","v":2649,"vw":40.449073},{"c":40.48,"h":40.4839,"l":40.4732,"n":9,"o":40.4732,"t":"2026-10-13T21:15:00Z","v":2371,"vw":40.476868},{"c":40.42,"h":40.42,"l":40.42,"n":6,"o":40.42,"t":"2026-10-13T21:30:00Z","v":1001,"vw":40.42},{"c":40.44,"h":40.44,"l":40.4,"n":6,"o":40.42,"t":"2026-10-13T21:45:00Z","v":951,"vw":40.406749},{"c":40.39,"h":40.48,"l":40.3701,"n":9,"o":40.4735,"t":"2026-10-13T22:00:00Z","v":1382,"vw":40.429174},{"c":40.454,"h":40.454,"l":40.454,"n":1,"o":40.454,"t":"2026-10-13T22:15:00Z","v":300,"vw":40.454},{"c":40.41,"h":40.4377,"l":40.41,"n":4,"o":40.41,"t":"2026-10-13T22:30:00Z","v":1290,"vw":40.41844},{"c":40.44,"h":40.55,"l":40.44,"n":12,"o":40.55,"t":"2026-10-13T22:45:00Z","v":2257,"vw":40.52167},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-10-13T23:00:00Z","v":200,"vw":40.52},{"c":40.51,"h":40.51,"l":40.5,"n":3,"o":40.5,"t":"2026-10-13T23:15:00Z","v":450,"vw":40.506757},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-13T23:30:00Z","v":159,"vw":40.5},{"c":40.41,"h":40.5354,"l":40.4,"n":10,"o":40.48,"t":"2026-10-13T23:45:00Z","v":1931,"vw":40.428705},{"c":40.5,"h":40.7,"l":40.5,"n":126,"o":40.62,"t":"2026-10-14T08:00:00Z","v":6149,"vw":40.544951},{"c":40.71,"h":40.71,"l":40.71,"n":5,"o":40.71,"t":"2026-10-14T08:30:00Z","v":378,"vw":40.71},{"c":40.63,"h":40.63,"l":40.63,"n":8,"o":40.63,"t":"2026-10-14T08:45:00Z","v":623,"vw":40.63},{"c":40.61,"h":40.61,"l":40.61,"n":3,"o":40.61,"t":"2026-10-14T09:30:00Z","v":248,"vw":40.61},{"c":40.63,"h":40.63,"l":40.63,"n":2,"o":40.63,"t":"2026-10-14T10:00:00Z","v":124,"vw":40.63},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-10-14T10:15:00Z","v":372,"vw":40.51},{"c":40.57,"h":40.57,"l":40.57,"n":5,"o":40.57,"t":"2026-10-14T10:45:00Z","v":273,"vw":40.57},{"c":40.5,"h":40.5,"l":40.5,"n":14,"o":40.5,"t":"2026-10-14T11:00:00Z","v":2805,"vw":40.5},{"c":40.4475,"h":40.5,"l":40.4475,"n":3,"o":40.5,"t":"2026-10-14T12:00:00Z","v":1252,"vw":40.457865},{"c":40.44,"h":40.44,"l":40.44,"n":3,"o":40.44,"t":"2026-10-14T12:15:00Z","v":259,"vw":40.44},{"c":39.75,"h":40.4,"l":39.75,"n":290,"o":40.32,"t":"2026-10-14T12:30:00Z","v":10372,"vw":39.942689},{"c":39.77,"h":40.15,"l":39.76,"n":64,"o":39.9,"t":"2026-10-14T12:45:00Z","v":6030,"vw":39.907677},{"c":39.6745,"h":39.8223,"l":39.6745,"n":138,"o":39.77,"t":"2026-10-14T13:00:00Z","v":7124,"vw":39.749652},{"c":39.78,"h":39.85,"l":39.6746,"n":168,"o":39.75,"t":"2026-10-14T13:15:00Z","v":7299,"vw":39.762142},{"c":41.02,"h":41.09,"l":39.75,"n":4171,"o":39.795,"t":"2026-10-14T13:30:00Z","v":317160,"vw":40.450616},{"c":40.6,"h":41.5895,"l":40.6,"n":3461,"o":41,"t":"2026-10-14T13:45:00Z","v":245523,"vw":41.199182},{"c":40.32,"h":40.6799,"l":40.32,"n":2684,"o":40.555,"t":"2026-10-14T14:00:00Z","v":125436,"vw":40.484754},{"c":40.45,"h":40.685,"l":40.36,"n":1820,"o":40.36,"t":"2026-10-14T14:15:00Z","v":84178,"vw":40.52035},{"c":40.66,"h":40.78,"l":40.375,"n":2201,"o":40.41,"t":"2026-10-14T14:30:00Z","v":128208,"vw":40.50919},{"c":40.3101,"h":40.7365,"l":40.27,"n":1935,"o":40.65,"t":"2026-10-14T14:45:00Z","v":99468,"vw":40.445689},{"c":39.79,"h":40.322,"l":39.79,"n":3034,"o":40.322,"t":"2026-10-14T15:00:00Z","v":214681,"vw":40.023652},{"c":39.97,"h":39.975,"l":39.7851,"n":2988,"o":39.7851,"t":"2026-10-14T15:15:00Z","v":191233,"vw":39.880201},{"c":39.61,"h":40.035,"l":39.58,"n":2525,"o":39.95,"t":"2026-10-14T15:30:00Z","v":131157,"vw":39.802683},{"c":39.745,"h":39.77,"l":39.5901,"n":2086,"o":39.61,"t":"2026-10-14T15:45:00Z","v":106575,"vw":39.658206},{"c":39.53,"h":39.795,"l":39.52,"n":2527,"o":39.73,"t":"2026-10-14T16:00:00Z","v":124206,"vw":39.658839},{"c":39.78,"h":39.805,"l":39.48,"n":4635,"o":39.545,"t":"2026-10-14T16:15:00Z","v":258240,"vw":39.634616},{"c":39.95,"h":39.9699,"l":39.74,"n":1995,"o":39.76,"t":"2026-10-14T16:30:00Z","v":107207,"vw":39.856159},{"c":40.1358,"h":40.1358,"l":39.9,"n":1938,"o":39.9268,"t":"2026-10-14T16:45:00Z","v":89380,"vw":39.961049},{"c":39.83,"h":40.19,"l":39.79,"n":1850,"o":40.14,"t":"2026-10-14T17:00:00Z","v":121734,"vw":39.915013},{"c":39.6634,"h":39.845,"l":39.66,"n":1572,"o":39.8,"t":"2026-10-14T17:15:00Z","v":68859,"vw":39.778211},{"c":39.675,"h":39.7,"l":39.4601,"n":2186,"o":39.6581,"t":"2026-10-14T17:30:00Z","v":106680,"vw":39.572906},{"c":39.4,"h":39.67,"l":39.33,"n":2273,"o":39.67,"t":"2026-10-14T17:45:00Z","v":123354,"vw":39.479419},{"c":39.41,"h":39.42,"l":39.25,"n":2213,"o":39.38,"t":"2026-10-14T18:00:00Z","v":117398,"vw":39.332275},{"c":39.27,"h":39.42,"l":39.2,"n":2074,"o":39.41,"t":"2026-10-14T18:15:00Z","v":114347,"vw":39.273444},{"c":39.34,"h":39.38,"l":39.21,"n":1676,"o":39.27,"t":"2026-10-14T18:30:00Z","v":82179,"vw":39.272167},{"c":39.31,"h":39.37,"l":39.28,"n":3350,"o":39.33,"t":"2026-10-14T18:45:00Z","v":249189,"vw":39.30924},{"c":39.35,"h":39.42,"l":39.22,"n":2700,"o":39.3,"t":"2026-10-14T19:00:00Z","v":172878,"vw":39.330005},{"c":39.29,"h":39.44,"l":39.29,"n":2862,"o":39.35,"t":"2026-10-14T19:15:00Z","v":182936,"vw":39.357265},{"c":39.32,"h":39.39,"l":39.2,"n":3659,"o":39.28,"t":"2026-10-14T19:30:00Z","v":192327,"vw":39.306072},{"c":39.32,"h":39.45,"l":39.17,"n":9132,"o":39.33,"t":"2026-10-14T19:45:00Z","v":837558,"vw":39.274723},{"c":39.32,"h":39.67,"l":39.32,"n":92,"o":39.33,"t":"2026-10-14T20:00:00Z","v":422345,"vw":39.330759},{"c":39.33,"h":39.33,"l":39.312,"n":8,"o":39.312,"t":"2026-10-14T20:15:00Z","v":54877,"vw":39.329967},{"c":39.35,"h":39.62,"l":39.35,"n":38,"o":39.62,"t":"2026-10-14T20:30:00Z","v":3611,"vw":39.389277},{"c":39.35,"h":39.35,"l":39.25,"n":70,"o":39.33,"t":"2026-10-14T20:45:00Z","v":4224,"vw":39.321284},{"c":39.2569,"h":39.3768,"l":39.25,"n":24,"o":39.28,"t":"2026-10-14T21:00:00Z","v":2389,"vw":39.304854},{"c":39.3643,"h":39.3643,"l":39.3643,"n":1,"o":39.3643,"t":"2026-10-14T21:15:00Z","v":115,"vw":39.3643},{"c":39.2656,"h":39.3812,"l":39.2656,"n":36,"o":39.34,"t":"2026-10-14T21:30:00Z","v":995,"vw":39.331981},{"c":39.26,"h":39.28,"l":39.2579,"n":26,"o":39.27,"t":"2026-10-14T21:45:00Z","v":1717,"vw":39.269772},{"c":39.25,"h":39.26,"l":39.25,"n":11,"o":39.26,"t":"2026-10-14T22:00:00Z","v":358,"vw":39.255188},{"c":39.28,"h":39.3403,"l":39.12,"n":28,"o":39.12,"t":"2026-10-14T22:15:00Z","v":7107,"vw":39.277307},{"c":39.1456,"h":39.3392,"l":39.1456,"n":16,"o":39.28,"t":"2026-10-14T22:30:00Z","v":3488,"vw":39.280912},{"c":39.131,"h":39.279,"l":39.131,"n":16,"o":39.15,"t":"2026-10-14T22:45:00Z","v":873,"vw":39.235402},{"c":39.1294,"h":39.25,"l":39.12,"n":19,"o":39.185,"t":"2026-10-14T23:00:00Z","v":2464,"vw":39.17713},{"c":39.1386,"h":39.15,"l":39.09,"n":72,"o":39.15,"t":"2026-10-14T23:15:00Z","v":4025,"vw":39.122591},{"c":39.14,"h":39.19,"l":39.03,"n":105,"o":39.13,"t":"2026-10-14T23:30:00Z","v":8134,"vw":39.105028},{"c":38.95,"h":39.05,"l":38.8,"n":399,"o":39,"t":"2026-10-14T23:45:00Z","v":12029,"vw":38.953885},{"c":39.03,"h":39.03,"l":38.8,"n":238,"o":38.8,"t":"2026-10-15T08:00:00Z","v":10461,"vw":38.994597},{"c":38.6,"h":38.75,"l":38.6,"n":20,"o":38.75,"t":"2026-10-15T08:15:00Z","v":500,"vw":38.694492},{"c":38.6178,"h":38.6178,"l":38.6178,"n":1,"o":38.6178,"t":"2026-10-15T08:30:00Z","v":130,"vw":38.6178},{"c":38.61,"h":38.68,"l":38.61,"n":11,"o":38.68,"t":"2026-10-15T09:00:00Z","v":1000,"vw":38.625253},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-15T09:15:00Z","v":100,"vw":38.6},{"c":38.82,"h":38.82,"l":38.82,"n":1,"o":38.82,"t":"2026-10-15T09:30:00Z","v":300,"vw":38.82},{"c":38.69,"h":38.69,"l":38.69,"n":21,"o":38.69,"t":"2026-10-15T09:45:00Z","v":1191,"vw":38.69},{"c":38.64,"h":38.68,"l":38.61,"n":40,"o":38.62,"t":"2026-10-15T10:00:00Z","v":2291,"vw":38.645582},{"c":38.72,"h":38.72,"l":38.65,"n":10,"o":38.65,"t":"2026-10-15T10:15:00Z","v":1478,"vw":38.659886},{"c":38.59,"h":38.73,"l":38.59,"n":59,"o":38.644,"t":"2026-10-15T10:30:00Z","v":4042,"vw":38.670757},{"c":38.5435,"h":38.5435,"l":38.5435,"n":3,"o":38.5435,"t":"2026-10-15T10:45:00Z","v":115,"vw":38.5435},{"c":38.55,"h":38.7,"l":38.17,"n":160,"o":38.53,"t":"2026-10-15T11:00:00Z","v":6015,"vw":38.416757},{"c":38.39,"h":38.4,"l":38.29,"n":21,"o":38.29,"t":"2026-10-15T11:15:00Z","v":2889,"vw":38.363304},{"c":38.56,"h":38.56,"l":38.3,"n":55,"o":38.307,"t":"2026-10-15T11:30:00Z","v":4286,"vw":38.363221},{"c":38.49,"h":38.56,"l":38.47,"n":30,"o":38.53,"t":"2026-10-15T11:45:00Z","v":1254,"vw":38.498176},{"c":38.2101,"h":38.55,"l":38.2101,"n":45,"o":38.3454,"t":"2026-10-15T12:00:00Z","v":3240,"vw":38.382405},{"c":38.58,"h":38.58,"l":38.5,"n":12,"o":38.53,"t":"2026-10-15T12:15:00Z","v":1428,"vw":38.509622},{"c":38.305,"h":38.7,"l":38.23,"n":93,"o":38.4,"t":"2026-10-15T12:30:00Z","v":7168,"vw":38.340673},{"c":38.18,"h":38.3,"l":38.1536,"n":117,"o":38.3,"t":"2026-10-15T12:45:00Z","v":10345,"vw":38.23887},{"c":38.19,"h":38.4,"l":38.15,"n":95,"o":38.194,"t":"2026-10-15T13:00:00Z","v":7303,"vw":38.189479},{"c":38.48,"h":38.48,"l":38.09,"n":158,"o":38.22,"t":"2026-10-15T13:15:00Z","v":9491,"vw":38.155033},{"c":38.675,"h":38.785,"l":37.84,"n":5376,"o":38.47,"t":"2026-10-15T13:30:00Z","v":393413,"vw":38.294319},{"c":38.21,"h":38.999,"l":38.002,"n":3405,"o":38.545,"t":"2026-10-15T13:45:00Z","v":235015,"vw":38.458388},{"c":39.365,"h":39.455,"l":38.23,"n":3248,"o":38.245,"t":"2026-10-15T14:00:00Z","v":249589,"vw":39.045481},{"c":39.15,"h":39.5595,"l":39.15,"n":2588,"o":39.385,"t":"2026-10-15T14:15:00Z","v":148826,"vw":39.32039},{"c":39.71,"h":39.8099,"l":39.14,"n":2690,"o":39.15,"t":"2026-10-15T14:30:00Z","v":167029,"vw":39.514768},{"c":39.8,"h":39.9,"l":39.54,"n":2807,"o":39.7,"t":"2026-10-15T14:45:00Z","v":185687,"vw":39.732596},{"c":40.22,"h":40.25,"l":39.78,"n":3237,"o":39.8,"t":"2026-10-15T15:00:00Z","v":210659,"vw":40.054508},{"c":39.945,"h":40.34,"l":39.86,"n":2717,"o":40.25,"t":"2026-10-15T15:15:00Z","v":219900,"vw":40.042978},{"c":39.985,"h":40.03,"l":39.75,"n":1818,"o":39.94,"t":"2026-10-15T15:30:00Z","v":116455,"vw":39.907144},{"c":40.09,"h":40.21,"l":39.83,"n":1957,"o":39.97,"t":"2026-10-15T15:45:00Z","v":127557,"vw":40.067471},{"c":39.89,"h":40.095,"l":39.8734,"n":1523,"o":40.065,"t":"2026-10-15T16:00:00Z","v":82060,"vw":39.969797},{"c":40.02,"h":40.07,"l":39.86,"n":2960,"o":39.895,"t":"2026-10-15T16:15:00Z","v":195625,"vw":39.977168},{"c":40.105,"h":40.105,"l":39.955,"n":1488,"o":40.02,"t":"2026-10-15T16:30:00Z","v":68691,"vw":40.02723},{"c":40.06,"h":40.1298,"l":39.905,"n":1252,"o":40.105,"t":"2026-10-15T16:45:00Z","v":74226,"vw":40.015817},{"c":39.73,"h":39.79,"l":39.7189,"n":289,"o":39.78,"t":"2026-10-15T18:00:00Z","v":24191,"vw":39.770253},{"c":39.825,"h":39.87,"l":39.6,"n":2467,"o":39.725,"t":"2026-10-15T18:15:00Z","v":148806,"vw":39.748652},{"c":39.97,"h":39.98,"l":39.79,"n":1917,"o":39.81,"t":"2026-10-15T18:30:00Z","v":104823,"vw":39.874104},{"c":40.005,"h":40.085,"l":39.975,"n":1654,"o":39.975,"t":"2026-10-15T18:45:00Z","v":73030,"vw":40.029559},{"c":40.185,"h":40.22,"l":39.905,"n":2533,"o":40.02,"t":"2026-10-15T19:00:00Z","v":189521,"vw":40.024026},{"c":40.25,"h":40.37,"l":40.19,"n":2249,"o":40.2,"t":"2026-10-15T19:15:00Z","v":111153,"vw":40.291438},{"c":40.579,"h":40.6343,"l":40.255,"n":2954,"o":40.255,"t":"2026-10-15T19:30:00Z","v":182334,"vw":40.525318},{"c":40.75,"h":40.88,"l":40.53,"n":8797,"o":40.575,"t":"2026-10-15T19:45:00Z","v":653911,"vw":40.755918},{"c":40.9671,"h":40.9671,"l":40.74,"n":100,"o":40.74,"t":"2026-10-15T20:00:00Z","v":440460,"vw":40.740585},{"c":40.73,"h":40.76,"l":40.5,"n":7,"o":40.7,"t":"2026-10-15T20:15:00Z","v":10446,"vw":40.711558},{"c":40.85,"h":40.85,"l":40.74,"n":8,"o":40.74,"t":"2026-10-15T20:30:00Z","v":1562,"vw":40.830361},{"c":40.9,"h":40.9,"l":40.9,"n":2,"o":40.9,"t":"2026-10-15T20:45:00Z","v":150,"vw":40.9},{"c":40.8,"h":40.87,"l":40.68,"n":38,"o":40.87,"t":"2026-10-15T21:00:00Z","v":1716,"vw":40.788374},{"c":40.81,"h":40.81,"l":40.6687,"n":15,"o":40.6687,"t":"2026-10-15T21:30:00Z","v":2662,"vw":40.771453},{"c":40.86,"h":40.86,"l":40.84,"n":2,"o":40.84,"t":"2026-10-15T22:00:00Z","v":900,"vw":40.857778},{"c":40.7681,"h":40.9678,"l":40.7681,"n":14,"o":40.9678,"t":"2026-10-15T22:15:00Z","v":1739,"vw":40.83122},{"c":40.84,"h":40.87,"l":40.7684,"n":13,"o":40.7684,"t":"2026-10-15T22:30:00Z","v":845,"vw":40.827},{"c":40.99,"h":40.99,"l":40.75,"n":23,"o":40.75,"t":"2026-10-15T23:15:00Z","v":3218,"vw":40.830854},{"c":40.6732,"h":40.8,"l":40.6732,"n":21,"o":40.8,"t":"2026-10-15T23:30:00Z","v":1311,"vw":40.738106},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-15T23:45:00Z","v":259,"vw":40.75}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31696456297840364,"strike":51.16221116098278,"iv":3.3789916855051,"gamma":0.055276283924496794,"theta":-0.7800282883068067,"vega":0.003312979997712049,"rho":0.00008113616058529021,"breakevenPct":26.329265580272846},{"delta":0.15,"premium":0.23664045534029718,"strike":44.217649642620394,"iv":1.5784709402694472,"gamma":0.10445284071625077,"theta":-0.461558857037424,"vega":0.004416079436719337,"rho":0.00012677165018174335,"breakevenPct":9.090282448983286},{"delta":0.2,"premium":0.7894704888302306,"strike":48.64470488830231,"iv":4.020056460344842,"gamma":0.04409800327059011,"theta":-1.3653022729754345,"vega":0.005304033204163493,"rho":0.00015918422177871175,"breakevenPct":21.31085982118414},{"delta":0.25,"premium":0.25215208034433284,"strike":41.97847919655667,"iv":0.8105071736011478,"gamma":0.18396197991391677,"theta":-0.2752298421807748,"vega":0.006738737446197992,"rho":0.00019130711774346801,"breakevenPct":3.633450986260133},{"delta":0.3,"premium":0.2880200860832138,"strike":41.61979913916786,"iv":0.727293400286944,"gamma":0.22499497847919656,"theta":-0.2690605451936872,"vega":0.007384361549497848,"rho":0.0002377815657824028,"breakevenPct":2.8412741723952735},{"delta":0.35,"premium":0.35227629513343794,"strike":41.369309262166404,"iv":0.7050151491365777,"gamma":0.24348328100470956,"theta":-0.2770631868131868,"vega":0.007809105180533751,"rho":0.000284738741294932,"breakevenPct":2.3842590363186282},{"delta":0.4,"premium":0.4307692307692308,"strike":41.17307692307692,"iv":0.7132961538461539,"gamma":0.2506653846153846,"theta":-0.2921730769230769,"vega":0.008123076923076924,"rho":0.00033193800536028485,"breakevenPct":2.0953279848985344},{"delta":0.45,"premium":0.5276315789473685,"strike":40.973684210526315,"iv":0.7380315789473685,"gamma":0.2527421052631579,"theta":-0.31286315789473684,"vega":0.0084,"rho":0.000378831016484352,"breakevenPct":1.843719728769777},{"delta":0.5,"premium":0.7617975022301516,"strike":40.750669045495094,"iv":0.88575682426405,"gamma":0.21665825156110619,"theta":-0.3752628010704728,"vega":0.0084,"rho":0.00042343491664050415,"breakevenPct":1.8710835526999867},{"delta":0.55,"premium":0.995963425512935,"strike":40.52765388046387,"iv":1.0334820695807316,"gamma":0.1805743978590544,"theta":-0.4376624442462088,"vega":0.0084,"rho":0.00046803881679665635,"breakevenPct":1.8984473766301966},{"delta":0.6,"premium":1.0412222222222223,"strike":40.33777777777778,"iv":0.9518711111111113,"gamma":0.190992,"theta":-0.39248311111111117,"vega":0.008108,"rho":0.0005160380586155383,"breakevenPct":1.5435582822085894},{"delta":0.65,"premium":1.0597407407407409,"strike":40.15259259259259,"iv":0.8377970370370371,"gamma":0.207992,"theta":-0.3320757037037037,"vega":0.007774666666666667,"rho":0.0005645179195738935,"breakevenPct":1.134560327198368},{"delta":0.7,"premium":1.132894736842105,"strike":39.93567251461988,"iv":0.7607695906432748,"gamma":0.2148725146198831,"theta":-0.28376666666666667,"vega":0.00738421052631579,"rho":0.0006115618476410961,"breakevenPct":0.7817601262870937},{"delta":0.75,"premium":1.4618421052631576,"strike":39.57017543859649,"iv":0.8571877192982456,"gamma":0.17437543859649127,"theta":-0.2921,"vega":0.006726315789473684,"rho":0.0006518829989906305,"breakevenPct":0.6920675922936156},{"delta":0.8,"premium":2.410201149425287,"strike":38.62931034482759,"iv":1.2177068965517241,"gamma":0.11702873563218391,"theta":-0.3552867816091954,"vega":0.00590344827586207,"rho":0.000677314420335722,"breakevenPct":0.7104576546082733}],"put":[{"delta":0.1,"premium":0.15621565266911658,"strike":36.75137389323534,"iv":1.7677032744027432,"gamma":0.06382362031663444,"theta":-0.358932328124946,"vega":0.003316561053823309,"rho":-0.00009176058060285646,"breakevenPct":10.195930697997003},{"delta":0.15,"premium":0.46353095323716187,"strike":36.416165337731606,"iv":2.737919077793541,"gamma":0.07563169344694867,"theta":-0.7797540853952539,"vega":0.004419276383249583,"rho":-0.0001425290452962116,"breakevenPct":11.772676357068836},{"delta":0.2,"premium":0.1712465971575782,"strike":39.60277021590573,"iv":0.7295458544813799,"gamma":0.19185130143068393,"theta":-0.2326250015780601,"vega":0.00537065894323002,"rho":-0.00017698636255161833,"breakevenPct":3.235524861967728},{"delta":0.25,"premium":0.24776774563464227,"strike":39.772817212521424,"iv":0.7522573893780494,"gamma":0.20103310732508292,"theta":-0.2596690933682741,"vega":0.0063250001490390865,"rho":-0.0002165871829451509,"breakevenPct":3.0060135781919404},{"delta":0.3,"premium":0.32428889411170636,"strike":39.94286420913713,"iv":0.774968924274719,"gamma":0.2102149132194819,"theta":-0.2867131851584881,"vega":0.0072793413548481525,"rho":-0.0002561880033386835,"breakevenPct":2.776502294416153},{"delta":0.35,"premium":0.4436525370711646,"strike":40.13378933867309,"iv":0.8644727998058624,"gamma":0.20737771077716496,"theta":-0.3539188172390414,"vega":0.007568061113920325,"rho":-0.00030565170195519405,"breakevenPct":2.6008912844124517},{"delta":0.4,"premium":0.5846955145879791,"strike":40.335279306554256,"iv":0.9877752091520412,"gamma":0.19845860050181097,"theta":-0.44144715645446536,"vega":0.0075199603818726195,"rho":-0.00036010625461224775,"breakevenPct":2.452555111739204},{"delta":0.45,"premium":0.7739418262296661,"strike":40.55915346098373,"iv":1.125916986425019,"gamma":0.1842973696377291,"theta":-0.5226325839778304,"vega":0.007601235053396689,"rho":-0.00041451152141999757,"breakevenPct":2.367578810419475},{"delta":0.5,"premium":1.1791316598843236,"strike":40.88330532790746,"iv":1.3305368493477991,"gamma":0.14665224490410478,"theta":-0.575402742817661,"vega":0.008262091631781477,"rho":-0.0004686959952042503,"breakevenPct":2.566444986446301},{"delta":0.55,"premium":1.5792056074766359,"strike":41.29906542056075,"iv":1.5010373831775703,"gamma":0.12376915887850466,"theta":-0.6293906542056076,"vega":0.00844018691588785,"rho":-0.0005253904777174995,"breakevenPct":2.527951378934697},{"delta":0.6,"premium":1.8127568995889607,"strike":41.66735173223723,"iv":1.5012846741045216,"gamma":0.1193408690546095,"theta":-0.611062066940693,"vega":0.008148972401644158,"rho":-0.0005793168493851578,"breakevenPct":2.1973132941146805},{"delta":0.65,"premium":1.9228567234292426,"strike":41.96095126247798,"iv":1.3875735760422785,"gamma":0.12257046388725779,"theta":-0.537662184380505,"vega":0.00770857310628303,"rho":-0.0006300898946932899,"breakevenPct":1.7470072661380676},{"delta":0.7,"premium":2.0329565472695243,"strike":42.25455079271873,"iv":1.2738624779800354,"gamma":0.12580005871990604,"theta":-0.46426230182031714,"vega":0.007268173810921903,"rho":-0.0006808629400014218,"breakevenPct":1.296701238161455},{"delta":0.75,"premium":2.451962025316455,"strike":42.81139240506329,"iv":1.3033569620253163,"gamma":0.11797493670886078,"theta":-0.43470354430379743,"vega":0.006775443037974683,"rho":-0.0007379360165386635,"breakevenPct":0.958453055835988},{"delta":0.8,"premium":3.6940511132663842,"strike":44.0613787673479,"iv":1.824763122034029,"gamma":0.08559575731844626,"theta":-0.5927133177446148,"vega":0.005632464682843338,"rho":-0.0007975545366682448,"breakevenPct":0.9390732415177598},{"delta":0.85,"premium":6.827670567553053,"strike":47.22431636431649,"iv":2.6204510813572175,"gamma":0.06439394684464522,"theta":-0.6903254544839641,"vega":0.004723595463783789,"rho":-0.0009116908128084838,"breakevenPct":0.867126879108127},{"delta":0.9,"premium":16.133988408500656,"strike":56.474988854327556,"iv":5.0151619111078265,"gamma":0.018524578134660297,"theta":-1.0554995647715328,"vega":0.003326262664810134,"rho":-0.0011428698468704515,"breakevenPct":1.0036798875413604}]},"raw":{"call":[{"delta":0.1,"premium":0.31696456297840364,"strike":51.16221116098278,"iv":3.3789916855051,"gamma":0.055276283924496794,"theta":-0.7800282883068067,"vega":0.003312979997712049,"rho":0.00008113616058529021,"breakevenPct":26.329265580272846},{"delta":0.15,"premium":0.23664045534029718,"strike":44.217649642620394,"iv":1.5784709402694472,"gamma":0.10445284071625077,"theta":-0.461558857037424,"vega":0.004416079436719337,"rho":0.00012677165018174335,"breakevenPct":9.090282448983286},{"delta":0.2,"premium":0.7894704888302306,"strike":48.64470488830231,"iv":4.020056460344842,"gamma":0.04409800327059011,"theta":-1.3653022729754345,"vega":0.005304033204163493,"rho":0.00015918422177871175,"breakevenPct":21.31085982118414},{"delta":0.25,"premium":0.25215208034433284,"strike":41.97847919655667,"iv":0.8105071736011478,"gamma":0.18396197991391677,"theta":-0.2752298421807748,"vega":0.006738737446197992,"rho":0.00019130711774346801,"breakevenPct":3.633450986260133},{"delta":0.3,"premium":0.2880200860832138,"strike":41.61979913916786,"iv":0.727293400286944,"gamma":0.22499497847919656,"theta":-0.2690605451936872,"vega":0.007384361549497848,"rho":0.0002377815657824028,"breakevenPct":2.8412741723952735},{"delta":0.35,"premium":0.35227629513343794,"strike":41.369309262166404,"iv":0.7050151491365777,"gamma":0.24348328100470956,"theta":-0.2770631868131868,"vega":0.007809105180533751,"rho":0.000284738741294932,"breakevenPct":2.3842590363186282},{"delta":0.4,"premium":0.4307692307692308,"strike":41.17307692307692,"iv":0.7132961538461539,"gamma":0.2506653846153846,"theta":-0.2921730769230769,"vega":0.008123076923076924,"rho":0.00033193800536028485,"breakevenPct":2.0953279848985344},{"delta":0.45,"premium":0.5276315789473685,"strike":40.973684210526315,"iv":0.7380315789473685,"gamma":0.2527421052631579,"theta":-0.31286315789473684,"vega":0.0084,"rho":0.000378831016484352,"breakevenPct":1.843719728769777},{"delta":0.5,"premium":0.7617975022301516,"strike":40.750669045495094,"iv":0.88575682426405,"gamma":0.21665825156110619,"theta":-0.3752628010704728,"vega":0.0084,"rho":0.00042343491664050415,"breakevenPct":1.8710835526999867},{"delta":0.55,"premium":0.995963425512935,"strike":40.52765388046387,"iv":1.0334820695807316,"gamma":0.1805743978590544,"theta":-0.4376624442462088,"vega":0.0084,"rho":0.00046803881679665635,"breakevenPct":1.8984473766301966},{"delta":0.6,"premium":1.0412222222222223,"strike":40.33777777777778,"iv":0.9518711111111113,"gamma":0.190992,"theta":-0.39248311111111117,"vega":0.008108,"rho":0.0005160380586155383,"breakevenPct":1.5435582822085894},{"delta":0.65,"premium":1.0597407407407409,"strike":40.15259259259259,"iv":0.8377970370370371,"gamma":0.207992,"theta":-0.3320757037037037,"vega":0.007774666666666667,"rho":0.0005645179195738935,"breakevenPct":1.134560327198368},{"delta":0.7,"premium":1.132894736842105,"strike":39.93567251461988,"iv":0.7607695906432748,"gamma":0.2148725146198831,"theta":-0.28376666666666667,"vega":0.00738421052631579,"rho":0.0006115618476410961,"breakevenPct":0.7817601262870937},{"delta":0.75,"premium":1.4618421052631576,"strike":39.57017543859649,"iv":0.8571877192982456,"gamma":0.17437543859649127,"theta":-0.2921,"vega":0.006726315789473684,"rho":0.0006518829989906305,"breakevenPct":0.6920675922936156},{"delta":0.8,"premium":2.410201149425287,"strike":38.62931034482759,"iv":1.2177068965517241,"gamma":0.11702873563218391,"theta":-0.3552867816091954,"vega":0.00590344827586207,"rho":0.000677314420335722,"breakevenPct":0.7104576546082733}],"put":[{"delta":0.1,"premium":0.15621565266911658,"strike":36.75137389323534,"iv":1.7677032744027432,"gamma":0.06382362031663444,"theta":-0.358932328124946,"vega":0.003316561053823309,"rho":-0.00009176058060285646,"breakevenPct":10.195930697997003},{"delta":0.15,"premium":0.46353095323716187,"strike":36.416165337731606,"iv":2.737919077793541,"gamma":0.07563169344694867,"theta":-0.7797540853952539,"vega":0.004419276383249583,"rho":-0.0001425290452962116,"breakevenPct":11.772676357068836},{"delta":0.2,"premium":0.1712465971575782,"strike":39.60277021590573,"iv":0.7295458544813799,"gamma":0.19185130143068393,"theta":-0.2326250015780601,"vega":0.00537065894323002,"rho":-0.00017698636255161833,"breakevenPct":3.235524861967728},{"delta":0.25,"premium":0.24776774563464227,"strike":39.772817212521424,"iv":0.7522573893780494,"gamma":0.20103310732508292,"theta":-0.2596690933682741,"vega":0.0063250001490390865,"rho":-0.0002165871829451509,"breakevenPct":3.0060135781919404},{"delta":0.3,"premium":0.32428889411170636,"strike":39.94286420913713,"iv":0.774968924274719,"gamma":0.2102149132194819,"theta":-0.2867131851584881,"vega":0.0072793413548481525,"rho":-0.0002561880033386835,"breakevenPct":2.776502294416153},{"delta":0.35,"premium":0.4436525370711646,"strike":40.13378933867309,"iv":0.8644727998058624,"gamma":0.20737771077716496,"theta":-0.3539188172390414,"vega":0.007568061113920325,"rho":-0.00030565170195519405,"breakevenPct":2.6008912844124517},{"delta":0.4,"premium":0.5846955145879791,"strike":40.335279306554256,"iv":0.9877752091520412,"gamma":0.19845860050181097,"theta":-0.44144715645446536,"vega":0.0075199603818726195,"rho":-0.00036010625461224775,"breakevenPct":2.452555111739204},{"delta":0.45,"premium":0.7739418262296661,"strike":40.55915346098373,"iv":1.125916986425019,"gamma":0.1842973696377291,"theta":-0.5226325839778304,"vega":0.007601235053396689,"rho":-0.00041451152141999757,"breakevenPct":2.367578810419475},{"delta":0.5,"premium":1.1791316598843236,"strike":40.88330532790746,"iv":1.3305368493477991,"gamma":0.14665224490410478,"theta":-0.575402742817661,"vega":0.008262091631781477,"rho":-0.0004686959952042503,"breakevenPct":2.566444986446301},{"delta":0.55,"premium":1.5792056074766359,"strike":41.29906542056075,"iv":1.5010373831775703,"gamma":0.12376915887850466,"theta":-0.6293906542056076,"vega":0.00844018691588785,"rho":-0.0005253904777174995,"breakevenPct":2.527951378934697},{"delta":0.6,"premium":1.8127568995889607,"strike":41.66735173223723,"iv":1.5012846741045216,"gamma":0.1193408690546095,"theta":-0.611062066940693,"vega":0.008148972401644158,"rho":-0.0005793168493851578,"breakevenPct":2.1973132941146805},{"delta":0.65,"premium":1.9228567234292426,"strike":41.96095126247798,"iv":1.3875735760422785,"gamma":0.12257046388725779,"theta":-0.537662184380505,"vega":0.00770857310628303,"rho":-0.0006300898946932899,"breakevenPct":1.7470072661380676},{"delta":0.7,"premium":2.0329565472695243,"strike":42.25455079271873,"iv":1.2738624779800354,"gamma":0.12580005871990604,"theta":-0.46426230182031714,"vega":0.007268173810921903,"rho":-0.0006808629400014218,"breakevenPct":1.296701238161455},{"delta":0.75,"premium":2.451962025316455,"strike":42.81139240506329,"iv":1.3033569620253163,"gamma":0.11797493670886078,"theta":-0.43470354430379743,"vega":0.006775443037974683,"rho":-0.0007379360165386635,"breakevenPct":0.958453055835988},{"delta":0.8,"premium":3.6940511132663842,"strike":44.0613787673479,"iv":1.824763122034029,"gamma":0.08559575731844626,"theta":-0.5927133177446148,"vega":0.005632464682843338,"rho":-0.0007975545366682448,"breakevenPct":0.9390732415177598},{"delta":0.85,"premium":6.827670567553053,"strike":47.22431636431649,"iv":2.6204510813572175,"gamma":0.06439394684464522,"theta":-0.6903254544839641,"vega":0.004723595463783789,"rho":-0.0009116908128084838,"breakevenPct":0.867126879108127},{"delta":0.9,"premium":16.133988408500656,"strike":56.474988854327556,"iv":5.0151619111078265,"gamma":0.018524578134660297,"theta":-1.0554995647715328,"vega":0.003326262664810134,"rho":-0.0011428698468704515,"breakevenPct":1.0036798875413604}]}},"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"}}