{"symbol":"OKLO","url":"https://intraalpha.com/companies/OKLO","capturedAt":"2026-10-15T20:35:18.119Z","state":"partial","quote":{"symbol":"OKLO","last_price":30.02,"prev_close":29.04,"regular_close":30.01,"change":0.98,"change_pct":3.3747,"regular_change":0.97,"regular_change_pct":3.3402,"extended_change":0.01,"extended_change_pct":0.0333,"bid":29.95,"ask":30.04,"bid_size":100,"ask_size":300,"volume":10047536,"vwap":28.901351,"open":27.88,"high":30.125,"low":27.52,"close":30.01,"trade_count":107725,"last_trade_at":"2026-10-15T20:34:11.174058495Z","last_quote_at":"2026-10-15T20:34:11.281863787Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":36.24,"h":36.79,"l":36.24,"n":786,"o":36.78,"t":"2026-10-08T08:00:00Z","v":36975,"vw":36.433507},{"c":36.29,"h":36.29,"l":36.29,"n":9,"o":36.29,"t":"2026-10-08T08:05:00Z","v":146,"vw":36.29},{"c":36.3,"h":36.3365,"l":36.2,"n":40,"o":36.3365,"t":"2026-10-08T08:10:00Z","v":2261,"vw":36.243724},{"c":36.26,"h":36.354,"l":36.26,"n":18,"o":36.354,"t":"2026-10-08T08:15:00Z","v":536,"vw":36.327143},{"c":36.32,"h":36.32,"l":36.32,"n":11,"o":36.32,"t":"2026-10-08T08:25:00Z","v":962,"vw":36.32},{"c":36.4,"h":36.4,"l":36.32,"n":26,"o":36.4,"t":"2026-10-08T08:30:00Z","v":2413,"vw":36.394562},{"c":36.32,"h":36.32,"l":36.32,"n":29,"o":36.32,"t":"2026-10-08T08:35:00Z","v":574,"vw":36.32},{"c":36.2918,"h":36.2918,"l":36.2918,"n":3,"o":36.2918,"t":"2026-10-08T08:40:00Z","v":122,"vw":36.2918},{"c":36.32,"h":36.34,"l":36.32,"n":20,"o":36.34,"t":"2026-10-08T08:50:00Z","v":2716,"vw":36.337913},{"c":36.36,"h":36.36,"l":36.3,"n":13,"o":36.3,"t":"2026-10-08T08:55:00Z","v":569,"vw":36.322222},{"c":36.3,"h":36.3,"l":36.3,"n":12,"o":36.3,"t":"2026-10-08T09:00:00Z","v":200,"vw":36.3},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-10-08T09:15:00Z","v":130,"vw":36.34},{"c":36.35,"h":36.35,"l":36.2643,"n":3,"o":36.2643,"t":"2026-10-08T09:20:00Z","v":463,"vw":36.302389},{"c":36.39,"h":36.39,"l":36.33,"n":11,"o":36.33,"t":"2026-10-08T09:25:00Z","v":739,"vw":36.345038},{"c":36.38,"h":36.38,"l":36.36,"n":28,"o":36.38,"t":"2026-10-08T09:30:00Z","v":2205,"vw":36.376707},{"c":36.45,"h":36.45,"l":36.37,"n":29,"o":36.37,"t":"2026-10-08T09:35:00Z","v":1930,"vw":36.377335},{"c":36.41,"h":36.42,"l":36.41,"n":5,"o":36.42,"t":"2026-10-08T09:40:00Z","v":854,"vw":36.418742},{"c":36.35,"h":36.36,"l":36.35,"n":18,"o":36.36,"t":"2026-10-08T09:50:00Z","v":1413,"vw":36.350913},{"c":36.32,"h":36.33,"l":36.32,"n":10,"o":36.33,"t":"2026-10-08T09:55:00Z","v":681,"vw":36.325455},{"c":36.35,"h":36.35,"l":36.35,"n":34,"o":36.35,"t":"2026-10-08T10:00:00Z","v":570,"vw":36.35},{"c":36.3,"h":36.32,"l":36.3,"n":38,"o":36.32,"t":"2026-10-08T10:05:00Z","v":729,"vw":36.310282},{"c":36.33,"h":36.33,"l":36.27,"n":26,"o":36.3,"t":"2026-10-08T10:10:00Z","v":5244,"vw":36.288744},{"c":36.29,"h":36.29,"l":36.29,"n":9,"o":36.29,"t":"2026-10-08T10:15:00Z","v":171,"vw":36.29},{"c":36.29,"h":36.31,"l":36.29,"n":34,"o":36.31,"t":"2026-10-08T10:20:00Z","v":1224,"vw":36.294461},{"c":36.18,"h":36.2,"l":36.1568,"n":67,"o":36.2,"t":"2026-10-08T10:25:00Z","v":3348,"vw":36.179766},{"c":36.02,"h":36.16,"l":36.01,"n":136,"o":36.16,"t":"2026-10-08T10:30:00Z","v":7179,"vw":36.048881},{"c":36.05,"h":36.06,"l":36.03,"n":22,"o":36.03,"t":"2026-10-08T10:35:00Z","v":1382,"vw":36.055042},{"c":36.1,"h":36.1,"l":36.08,"n":20,"o":36.08,"t":"2026-10-08T10:40:00Z","v":1239,"vw":36.097294},{"c":36.1357,"h":36.1357,"l":36.12,"n":18,"o":36.12,"t":"2026-10-08T10:45:00Z","v":922,"vw":36.130254},{"c":36.07,"h":36.09,"l":36.07,"n":19,"o":36.09,"t":"2026-10-08T10:50:00Z","v":1184,"vw":36.077851},{"c":36.1,"h":36.13,"l":36.05,"n":27,"o":36.13,"t":"2026-10-08T10:55:00Z","v":1906,"vw":36.099429},{"c":36.101,"h":36.14,"l":36.05,"n":108,"o":36.12,"t":"2026-10-08T11:00:00Z","v":5199,"vw":36.088149},{"c":36.0348,"h":36.09,"l":36.02,"n":39,"o":36.02,"t":"2026-10-08T11:05:00Z","v":4402,"vw":36.044145},{"c":36.0581,"h":36.08,"l":36.02,"n":52,"o":36.05,"t":"2026-10-08T11:10:00Z","v":4664,"vw":36.065835},{"c":36.055,"h":36.0817,"l":36.01,"n":125,"o":36.02,"t":"2026-10-08T11:15:00Z","v":8160,"vw":36.03344},{"c":36.1357,"h":36.1363,"l":36.02,"n":82,"o":36.02,"t":"2026-10-08T11:20:00Z","v":9652,"vw":36.0953},{"c":36.1391,"h":36.14,"l":36.11,"n":55,"o":36.1116,"t":"2026-10-08T11:25:00Z","v":2059,"vw":36.134196},{"c":36.1052,"h":36.13,"l":36.08,"n":65,"o":36.1298,"t":"2026-10-08T11:30:00Z","v":6851,"vw":36.11512},{"c":36.1615,"h":36.3,"l":36.04,"n":19,"o":36.06,"t":"2026-10-08T11:35:00Z","v":762,"vw":36.127425},{"c":36.25,"h":36.319,"l":36.1678,"n":23,"o":36.1894,"t":"2026-10-08T11:40:00Z","v":1424,"vw":36.257589},{"c":36.23,"h":36.3027,"l":36.15,"n":30,"o":36.3027,"t":"2026-10-08T11:45:00Z","v":1720,"vw":36.198204},{"c":36.22,"h":36.22,"l":36.22,"n":4,"o":36.22,"t":"2026-10-08T11:50:00Z","v":319,"vw":36.22},{"c":36.1152,"h":36.23,"l":36.1152,"n":47,"o":36.17,"t":"2026-10-08T11:55:00Z","v":4558,"vw":36.162617},{"c":36.1,"h":36.1976,"l":36.08,"n":54,"o":36.1976,"t":"2026-10-08T12:00:00Z","v":4323,"vw":36.115384},{"c":36.16,"h":36.16,"l":36.08,"n":21,"o":36.08,"t":"2026-10-08T12:05:00Z","v":1971,"vw":36.133139},{"c":36.12,"h":36.15,"l":36.12,"n":8,"o":36.15,"t":"2026-10-08T12:10:00Z","v":389,"vw":36.141429},{"c":36.12,"h":36.15,"l":36.07,"n":26,"o":36.1,"t":"2026-10-08T12:15:00Z","v":1723,"vw":36.121411},{"c":36.11,"h":36.16,"l":36.07,"n":42,"o":36.14,"t":"2026-10-08T12:20:00Z","v":3894,"vw":36.104758},{"c":36.2108,"h":36.2108,"l":36.09,"n":31,"o":36.15,"t":"2026-10-08T12:25:00Z","v":1705,"vw":36.159381},{"c":36.2,"h":36.23,"l":36.1,"n":25,"o":36.12,"t":"2026-10-08T12:30:00Z","v":2202,"vw":36.170727},{"c":36.1122,"h":36.2,"l":36.1122,"n":14,"o":36.2,"t":"2026-10-08T12:35:00Z","v":477,"vw":36.141467},{"c":36.1,"h":36.17,"l":36.1,"n":33,"o":36.17,"t":"2026-10-08T12:40:00Z","v":1168,"vw":36.120174},{"c":36.17,"h":36.2,"l":36.11,"n":33,"o":36.117,"t":"2026-10-08T12:45:00Z","v":1358,"vw":36.140232},{"c":36.15,"h":36.15,"l":36.1273,"n":48,"o":36.1273,"t":"2026-10-08T12:50:00Z","v":2923,"vw":36.145288},{"c":36.14,"h":36.1786,"l":36.1122,"n":9,"o":36.1122,"t":"2026-10-08T12:55:00Z","v":544,"vw":36.147114},{"c":36.16,"h":36.18,"l":36.16,"n":30,"o":36.18,"t":"2026-10-08T13:00:00Z","v":936,"vw":36.172},{"c":36.22,"h":36.2474,"l":36.17,"n":57,"o":36.17,"t":"2026-10-08T13:05:00Z","v":6143,"vw":36.205673},{"c":36.32,"h":36.34,"l":36.21,"n":85,"o":36.2438,"t":"2026-10-08T13:10:00Z","v":5308,"vw":36.267857},{"c":36.2112,"h":36.3126,"l":36.21,"n":47,"o":36.3046,"t":"2026-10-08T13:15:00Z","v":3177,"vw":36.250471},{"c":36.31,"h":36.39,"l":36.25,"n":284,"o":36.31,"t":"2026-10-08T13:20:00Z","v":13256,"vw":36.327731},{"c":36.06,"h":36.36,"l":36.06,"n":370,"o":36.23,"t":"2026-10-08T13:25:00Z","v":16218,"vw":36.164676},{"c":36.03,"h":36.3,"l":35.97,"n":2799,"o":36.04,"t":"2026-10-08T13:30:00Z","v":322147,"vw":36.033275},{"c":35.87,"h":36.02,"l":35.78,"n":2521,"o":36.0149,"t":"2026-10-08T13:35:00Z","v":242267,"vw":35.896919},{"c":35.95,"h":36.06,"l":35.7268,"n":2050,"o":35.87,"t":"2026-10-08T13:40:00Z","v":161951,"vw":35.911228},{"c":36.1503,"h":36.1586,"l":35.95,"n":1795,"o":35.96,"t":"2026-10-08T13:45:00Z","v":121832,"vw":36.040411},{"c":35.82,"h":36.16,"l":35.78,"n":1703,"o":36.16,"t":"2026-10-08T13:50:00Z","v":140345,"vw":35.933286},{"c":35.8,"h":35.878,"l":35.75,"n":1792,"o":35.8,"t":"2026-10-08T13:55:00Z","v":126477,"vw":35.806252},{"c":35.83,"h":35.83,"l":35.71,"n":2017,"o":35.8,"t":"2026-10-08T14:00:00Z","v":149065,"vw":35.765052},{"c":35.76,"h":35.94,"l":35.745,"n":1484,"o":35.83,"t":"2026-10-08T14:05:00Z","v":102320,"vw":35.848776},{"c":35.73,"h":35.77,"l":35.68,"n":2148,"o":35.75,"t":"2026-10-08T14:10:00Z","v":216624,"vw":35.718326},{"c":35.8142,"h":35.85,"l":35.6889,"n":1104,"o":35.74,"t":"2026-10-08T14:15:00Z","v":80736,"vw":35.746058},{"c":35.8105,"h":35.88,"l":35.765,"n":1204,"o":35.829,"t":"2026-10-08T14:20:00Z","v":119389,"vw":35.823649},{"c":35.79,"h":35.88,"l":35.78,"n":1002,"o":35.8,"t":"2026-10-08T14:25:00Z","v":94950,"vw":35.838454},{"c":35.68,"h":35.7915,"l":35.642,"n":2038,"o":35.78,"t":"2026-10-08T14:30:00Z","v":142457,"vw":35.711971},{"c":35.49,"h":35.7,"l":35.46,"n":4073,"o":35.6807,"t":"2026-10-08T14:35:00Z","v":282298,"vw":35.551713},{"c":35.47,"h":35.51,"l":35.409,"n":1884,"o":35.4824,"t":"2026-10-08T14:40:00Z","v":144395,"vw":35.456807},{"c":35.5,"h":35.5199,"l":35.46,"n":1242,"o":35.49,"t":"2026-10-08T14:45:00Z","v":70086,"vw":35.489054},{"c":35.28,"h":35.51,"l":35.2602,"n":2179,"o":35.495,"t":"2026-10-08T14:50:00Z","v":142785,"vw":35.362445},{"c":35.25,"h":35.34,"l":35.245,"n":1863,"o":35.28,"t":"2026-10-08T14:55:00Z","v":123593,"vw":35.27876},{"c":35.2,"h":35.26,"l":35.1618,"n":2578,"o":35.24,"t":"2026-10-08T15:00:00Z","v":158819,"vw":35.212259},{"c":34.98,"h":35.2,"l":34.95,"n":5464,"o":35.2,"t":"2026-10-08T15:05:00Z","v":384836,"vw":35.039835},{"c":34.91,"h":35.05,"l":34.91,"n":2827,"o":34.9791,"t":"2026-10-08T15:10:00Z","v":243903,"vw":34.987949},{"c":34.94,"h":34.94,"l":34.8127,"n":2861,"o":34.9,"t":"2026-10-08T15:15:00Z","v":206855,"vw":34.880634},{"c":34.763,"h":34.9577,"l":34.7502,"n":2740,"o":34.935,"t":"2026-10-08T15:20:00Z","v":181682,"vw":34.855415},{"c":34.6683,"h":34.78,"l":34.6683,"n":3461,"o":34.77,"t":"2026-10-08T15:25:00Z","v":378608,"vw":34.71714},{"c":34.45,"h":34.67,"l":34.45,"n":4134,"o":34.665,"t":"2026-10-08T15:30:00Z","v":376105,"vw":34.550014},{"c":34.38,"h":34.47,"l":34.32,"n":3802,"o":34.455,"t":"2026-10-08T15:35:00Z","v":242318,"vw":34.379465},{"c":34.46,"h":34.54,"l":34.3426,"n":2784,"o":34.3786,"t":"2026-10-08T15:40:00Z","v":181576,"vw":34.462268},{"c":34.39,"h":34.54,"l":34.36,"n":2283,"o":34.46,"t":"2026-10-08T15:45:00Z","v":144008,"vw":34.429812},{"c":34.325,"h":34.45,"l":34.3,"n":2191,"o":34.4,"t":"2026-10-08T15:50:00Z","v":126323,"vw":34.35766},{"c":34.37,"h":34.37,"l":34.26,"n":2060,"o":34.33,"t":"2026-10-08T15:55:00Z","v":137912,"vw":34.298072},{"c":34.32,"h":34.39,"l":34.2801,"n":1683,"o":34.36,"t":"2026-10-08T16:00:00Z","v":96724,"vw":34.340016},{"c":34.47,"h":34.51,"l":34.3,"n":1603,"o":34.3179,"t":"2026-10-08T16:05:00Z","v":89254,"vw":34.408927},{"c":34.3699,"h":34.5299,"l":34.365,"n":1730,"o":34.4635,"t":"2026-10-08T16:10:00Z","v":103014,"vw":34.434304},{"c":34.42,"h":34.76,"l":34.35,"n":3425,"o":34.365,"t":"2026-10-08T16:15:00Z","v":197392,"vw":34.511404},{"c":34.48,"h":34.55,"l":34.405,"n":1395,"o":34.4286,"t":"2026-10-08T16:20:00Z","v":84116,"vw":34.484902},{"c":34.63,"h":34.69,"l":34.47,"n":1528,"o":34.49,"t":"2026-10-08T16:25:00Z","v":130998,"vw":34.587027},{"c":34.71,"h":34.71,"l":34.5438,"n":1652,"o":34.63,"t":"2026-10-08T16:30:00Z","v":135085,"vw":34.616569},{"c":34.49,"h":34.71,"l":34.41,"n":2555,"o":34.7,"t":"2026-10-08T16:35:00Z","v":199569,"vw":34.544722},{"c":34.5,"h":34.6,"l":34.46,"n":1557,"o":34.495,"t":"2026-10-08T16:40:00Z","v":200194,"vw":34.532262},{"c":34.165,"h":34.5,"l":34.16,"n":3513,"o":34.5,"t":"2026-10-08T16:45:00Z","v":259242,"vw":34.310076},{"c":34.015,"h":34.215,"l":33.9531,"n":6050,"o":34.16,"t":"2026-10-08T16:50:00Z","v":564487,"vw":34.05603},{"c":34.045,"h":34.1,"l":33.97,"n":2511,"o":34.02,"t":"2026-10-08T16:55:00Z","v":201961,"vw":34.028998},{"c":33.96,"h":34.1632,"l":33.95,"n":3047,"o":34.045,"t":"2026-10-08T17:00:00Z","v":212144,"vw":34.036726},{"c":34.07,"h":34.155,"l":33.8,"n":2859,"o":33.97,"t":"2026-10-08T17:05:00Z","v":201182,"vw":33.951195},{"c":34.24,"h":34.2983,"l":34.0101,"n":2798,"o":34.075,"t":"2026-10-08T17:10:00Z","v":189385,"vw":34.16238},{"c":33.99,"h":34.22,"l":33.99,"n":2269,"o":34.22,"t":"2026-10-08T17:15:00Z","v":125422,"vw":34.104028},{"c":33.92,"h":34.01,"l":33.81,"n":2171,"o":33.9801,"t":"2026-10-08T17:20:00Z","v":137469,"vw":33.909012},{"c":33.87,"h":33.93,"l":33.7,"n":2427,"o":33.93,"t":"2026-10-08T17:25:00Z","v":209858,"vw":33.78672},{"c":33.87,"h":33.96,"l":33.84,"n":1669,"o":33.88,"t":"2026-10-08T17:30:00Z","v":114634,"vw":33.892098},{"c":33.905,"h":33.92,"l":33.78,"n":1659,"o":33.865,"t":"2026-10-08T17:35:00Z","v":164206,"vw":33.841335},{"c":34.045,"h":34.12,"l":33.88,"n":1287,"o":33.89,"t":"2026-10-08T17:40:00Z","v":115869,"vw":33.965659},{"c":33.93,"h":34.07,"l":33.93,"n":1669,"o":34.07,"t":"2026-10-08T17:45:00Z","v":139221,"vw":33.963636},{"c":33.8963,"h":33.9238,"l":33.81,"n":1469,"o":33.92,"t":"2026-10-08T17:50:00Z","v":92479,"vw":33.868153},{"c":33.98,"h":34.0757,"l":33.89,"n":1367,"o":33.8964,"t":"2026-10-08T17:55:00Z","v":82017,"vw":33.972428},{"c":34.01,"h":34.1,"l":33.94,"n":1016,"o":33.99,"t":"2026-10-08T18:00:00Z","v":66903,"vw":34.028684},{"c":34.03,"h":34.06,"l":33.995,"n":1121,"o":34.02,"t":"2026-10-08T18:05:00Z","v":94592,"vw":34.014073},{"c":33.99,"h":34.04,"l":33.95,"n":1317,"o":34.03,"t":"2026-10-08T18:10:00Z","v":112442,"vw":33.993825},{"c":34.065,"h":34.18,"l":33.9962,"n":1389,"o":33.9962,"t":"2026-10-08T18:15:00Z","v":134481,"vw":34.100979},{"c":34.265,"h":34.28,"l":34.04,"n":1294,"o":34.065,"t":"2026-10-08T18:20:00Z","v":98206,"vw":34.147839},{"c":34.26,"h":34.3,"l":34.22,"n":1229,"o":34.27,"t":"2026-10-08T18:25:00Z","v":109084,"vw":34.263634},{"c":34.18,"h":34.268,"l":34.12,"n":1267,"o":34.255,"t":"2026-10-08T18:30:00Z","v":110780,"vw":34.194136},{"c":34.21,"h":34.24,"l":34.13,"n":1141,"o":34.185,"t":"2026-10-08T18:35:00Z","v":92211,"vw":34.172953},{"c":34.2355,"h":34.27,"l":34.18,"n":926,"o":34.21,"t":"2026-10-08T18:40:00Z","v":75719,"vw":34.215075},{"c":34.19,"h":34.26,"l":34.15,"n":1078,"o":34.24,"t":"2026-10-08T18:45:00Z","v":145588,"vw":34.201197},{"c":34.16,"h":34.24,"l":34.12,"n":935,"o":34.19,"t":"2026-10-08T18:50:00Z","v":132947,"vw":34.185271},{"c":34.135,"h":34.1675,"l":34.09,"n":997,"o":34.16,"t":"2026-10-08T18:55:00Z","v":70723,"vw":34.136927},{"c":34.16,"h":34.16,"l":34.072,"n":1076,"o":34.12,"t":"2026-10-08T19:00:00Z","v":68987,"vw":34.122373},{"c":34.11,"h":34.19,"l":34.09,"n":1013,"o":34.16,"t":"2026-10-08T19:05:00Z","v":57133,"vw":34.140625},{"c":34.1499,"h":34.17,"l":34.11,"n":959,"o":34.11,"t":"2026-10-08T19:10:00Z","v":65586,"vw":34.142534},{"c":34.23,"h":34.25,"l":34.13,"n":1242,"o":34.14,"t":"2026-10-08T19:15:00Z","v":89047,"vw":34.190737},{"c":34.48,"h":34.4893,"l":34.224,"n":1502,"o":34.23,"t":"2026-10-08T19:20:00Z","v":119636,"vw":34.346728},{"c":34.425,"h":34.51,"l":34.3799,"n":1549,"o":34.475,"t":"2026-10-08T19:25:00Z","v":135262,"vw":34.455509},{"c":34.305,"h":34.48,"l":34.29,"n":1710,"o":34.42,"t":"2026-10-08T19:30:00Z","v":116833,"vw":34.38739},{"c":34.42,"h":34.4981,"l":34.29,"n":1333,"o":34.295,"t":"2026-10-08T19:35:00Z","v":103211,"vw":34.404579},{"c":34.39,"h":34.46,"l":34.37,"n":1728,"o":34.42,"t":"2026-10-08T19:40:00Z","v":133676,"vw":34.426892},{"c":34.49,"h":34.5,"l":34.39,"n":1883,"o":34.4,"t":"2026-10-08T19:45:00Z","v":155371,"vw":34.431806},{"c":34.46,"h":34.5775,"l":34.39,"n":2446,"o":34.48,"t":"2026-10-08T19:50:00Z","v":186726,"vw":34.485265},{"c":34.57,"h":34.66,"l":34.43,"n":6663,"o":34.44,"t":"2026-10-08T19:55:00Z","v":581914,"vw":34.594142},{"c":34.69,"h":34.7418,"l":34.57,"n":306,"o":34.57,"t":"2026-10-08T20:00:00Z","v":2526839,"vw":34.571367},{"c":34.71,"h":34.71,"l":34.68,"n":94,"o":34.68,"t":"2026-10-08T20:05:00Z","v":26340,"vw":34.686123},{"c":34.7,"h":34.7,"l":34.68,"n":59,"o":34.7,"t":"2026-10-08T20:10:00Z","v":6217,"vw":34.688152},{"c":34.7,"h":34.72,"l":34.6946,"n":88,"o":34.71,"t":"2026-10-08T20:15:00Z","v":3675,"vw":34.713251},{"c":34.7191,"h":34.75,"l":34.7032,"n":42,"o":34.7032,"t":"2026-10-08T20:20:00Z","v":3829,"vw":34.718156},{"c":34.72,"h":34.72,"l":34.7,"n":60,"o":34.7031,"t":"2026-10-08T20:25:00Z","v":2812,"vw":34.713565},{"c":34.6951,"h":34.72,"l":34.6927,"n":32,"o":34.6927,"t":"2026-10-08T20:30:00Z","v":1220,"vw":34.697541},{"c":34.69,"h":34.74,"l":34.69,"n":90,"o":34.6939,"t":"2026-10-08T20:35:00Z","v":6013,"vw":34.698956},{"c":34.6882,"h":34.75,"l":34.6882,"n":30,"o":34.69,"t":"2026-10-08T20:40:00Z","v":2055,"vw":34.720518},{"c":34.7424,"h":34.7424,"l":34.7066,"n":21,"o":34.71,"t":"2026-10-08T20:45:00Z","v":865,"vw":34.727552},{"c":34.67,"h":34.75,"l":34.67,"n":67,"o":34.73,"t":"2026-10-08T20:50:00Z","v":788444,"vw":34.705865},{"c":34.5836,"h":34.66,"l":34.5836,"n":102,"o":34.6314,"t":"2026-10-08T20:55:00Z","v":5191,"vw":34.61047},{"c":34.67,"h":34.6999,"l":34.65,"n":25,"o":34.67,"t":"2026-10-08T21:00:00Z","v":2795,"vw":34.666998},{"c":34.6689,"h":34.68,"l":34.63,"n":17,"o":34.63,"t":"2026-10-08T21:05:00Z","v":2519,"vw":34.673227},{"c":34.6,"h":34.68,"l":34.6,"n":56,"o":34.6735,"t":"2026-10-08T21:10:00Z","v":4735,"vw":34.622082},{"c":34.6724,"h":34.6724,"l":34.6124,"n":17,"o":34.6612,"t":"2026-10-08T21:15:00Z","v":1447,"vw":34.666242},{"c":34.65,"h":34.68,"l":34.65,"n":12,"o":34.68,"t":"2026-10-08T21:25:00Z","v":838,"vw":34.674357},{"c":34.67,"h":34.6708,"l":34.65,"n":35,"o":34.66,"t":"2026-10-08T21:30:00Z","v":1750,"vw":34.664621},{"c":34.64,"h":34.67,"l":34.6102,"n":42,"o":34.67,"t":"2026-10-08T21:35:00Z","v":6464,"vw":34.622206},{"c":34.66,"h":34.6731,"l":34.61,"n":72,"o":34.65,"t":"2026-10-08T21:40:00Z","v":16767,"vw":34.641766},{"c":34.65,"h":34.65,"l":34.6,"n":42,"o":34.63,"t":"2026-10-08T21:45:00Z","v":5180,"vw":34.603811},{"c":34.65,"h":34.65,"l":34.65,"n":22,"o":34.65,"t":"2026-10-08T21:50:00Z","v":736,"vw":34.65},{"c":34.6423,"h":34.65,"l":34.64,"n":18,"o":34.65,"t":"2026-10-08T22:00:00Z","v":1112,"vw":34.641488},{"c":34.65,"h":34.65,"l":34.6,"n":30,"o":34.6,"t":"2026-10-08T22:05:00Z","v":1959,"vw":34.64103},{"c":34.67,"h":34.6774,"l":34.66,"n":11,"o":34.67,"t":"2026-10-08T22:10:00Z","v":1568,"vw":34.67149},{"c":34.69,"h":34.75,"l":34.6577,"n":53,"o":34.6797,"t":"2026-10-08T22:15:00Z","v":12251,"vw":34.731063},{"c":34.698,"h":34.75,"l":34.69,"n":21,"o":34.7485,"t":"2026-10-08T22:20:00Z","v":1531,"vw":34.718246},{"c":34.74,"h":34.74,"l":34.74,"n":87,"o":34.74,"t":"2026-10-08T22:25:00Z","v":733,"vw":34.74},{"c":34.73,"h":34.75,"l":34.73,"n":18,"o":34.73,"t":"2026-10-08T22:30:00Z","v":670,"vw":34.737093},{"c":34.72,"h":34.72,"l":34.72,"n":6,"o":34.72,"t":"2026-10-08T22:35:00Z","v":124,"vw":34.72},{"c":34.7538,"h":34.7538,"l":34.72,"n":27,"o":34.72,"t":"2026-10-08T22:40:00Z","v":11434,"vw":34.748574},{"c":34.721,"h":34.74,"l":34.72,"n":15,"o":34.74,"t":"2026-10-08T22:45:00Z","v":1159,"vw":34.734842},{"c":34.72,"h":34.72,"l":34.72,"n":22,"o":34.72,"t":"2026-10-08T22:50:00Z","v":668,"vw":34.72},{"c":34.7198,"h":34.7198,"l":34.7,"n":18,"o":34.7,"t":"2026-10-08T22:55:00Z","v":1273,"vw":34.710154},{"c":34.7,"h":34.7,"l":34.7,"n":20,"o":34.7,"t":"2026-10-08T23:00:00Z","v":774,"vw":34.7},{"c":34.7,"h":34.7452,"l":34.7,"n":15,"o":34.7093,"t":"2026-10-08T23:05:00Z","v":803,"vw":34.707786},{"c":34.7,"h":34.74,"l":34.7,"n":28,"o":34.74,"t":"2026-10-08T23:10:00Z","v":1585,"vw":34.719563},{"c":34.7,"h":34.73,"l":34.7,"n":3,"o":34.73,"t":"2026-10-08T23:15:00Z","v":395,"vw":34.707614},{"c":34.67,"h":34.73,"l":34.66,"n":49,"o":34.73,"t":"2026-10-08T23:20:00Z","v":4182,"vw":34.699375},{"c":34.67,"h":34.72,"l":34.66,"n":30,"o":34.72,"t":"2026-10-08T23:25:00Z","v":2094,"vw":34.698692},{"c":34.71,"h":34.71,"l":34.64,"n":19,"o":34.64,"t":"2026-10-08T23:30:00Z","v":1432,"vw":34.70087},{"c":34.64,"h":34.64,"l":34.64,"n":1,"o":34.64,"t":"2026-10-08T23:35:00Z","v":100,"vw":34.64},{"c":34.6757,"h":34.6757,"l":34.6,"n":56,"o":34.66,"t":"2026-10-08T23:40:00Z","v":2485,"vw":34.624347},{"c":34.6155,"h":34.6155,"l":34.6,"n":55,"o":34.6,"t":"2026-10-08T23:45:00Z","v":1042,"vw":34.610627},{"c":34.6,"h":34.62,"l":34.6,"n":29,"o":34.62,"t":"2026-10-08T23:50:00Z","v":1341,"vw":34.610909},{"c":34.6271,"h":34.6725,"l":34.6271,"n":16,"o":34.6725,"t":"2026-10-08T23:55:00Z","v":1036,"vw":34.635822},{"c":35.14,"h":35.14,"l":34.83,"n":959,"o":34.9,"t":"2026-10-09T08:00:00Z","v":69871,"vw":34.996414},{"c":35.15,"h":35.15,"l":34.85,"n":85,"o":35.12,"t":"2026-10-09T08:05:00Z","v":11367,"vw":35.090029},{"c":35.16,"h":35.16,"l":35.1466,"n":19,"o":35.1466,"t":"2026-10-09T08:10:00Z","v":4174,"vw":35.152119},{"c":35.21,"h":35.21,"l":35.17,"n":35,"o":35.17,"t":"2026-10-09T08:15:00Z","v":7230,"vw":35.187712},{"c":35.27,"h":35.28,"l":35.17,"n":74,"o":35.17,"t":"2026-10-09T08:20:00Z","v":8596,"vw":35.249861},{"c":35.28,"h":35.29,"l":35.22,"n":35,"o":35.29,"t":"2026-10-09T08:25:00Z","v":6440,"vw":35.276083},{"c":35.2111,"h":35.3,"l":35.2111,"n":7,"o":35.28,"t":"2026-10-09T08:30:00Z","v":1524,"vw":35.245741},{"c":35.41,"h":35.41,"l":35.3,"n":87,"o":35.3,"t":"2026-10-09T08:35:00Z","v":15397,"vw":35.348241},{"c":35.36,"h":35.36,"l":35.3205,"n":15,"o":35.3205,"t":"2026-10-09T08:40:00Z","v":823,"vw":35.33513},{"c":35.4,"h":35.4,"l":35.36,"n":17,"o":35.36,"t":"2026-10-09T08:45:00Z","v":1639,"vw":35.381866},{"c":35.39,"h":35.39,"l":35.35,"n":15,"o":35.35,"t":"2026-10-09T08:50:00Z","v":900,"vw":35.366},{"c":35.35,"h":35.39,"l":35.35,"n":29,"o":35.361,"t":"2026-10-09T08:55:00Z","v":38566,"vw":35.360178},{"c":35.38,"h":35.38,"l":35.26,"n":19,"o":35.26,"t":"2026-10-09T09:00:00Z","v":1050,"vw":35.289724},{"c":35.2646,"h":35.28,"l":35.2646,"n":26,"o":35.28,"t":"2026-10-09T09:10:00Z","v":2136,"vw":35.27323},{"c":35.2,"h":35.32,"l":35.2,"n":25,"o":35.32,"t":"2026-10-09T09:15:00Z","v":2685,"vw":35.255731},{"c":35.31,"h":35.31,"l":35.29,"n":27,"o":35.29,"t":"2026-10-09T09:20:00Z","v":5691,"vw":35.307934},{"c":35.3055,"h":35.31,"l":35.3,"n":15,"o":35.31,"t":"2026-10-09T09:25:00Z","v":4911,"vw":35.309686},{"c":35.25,"h":35.25,"l":35.21,"n":23,"o":35.246,"t":"2026-10-09T09:30:00Z","v":869,"vw":35.240387},{"c":35.29,"h":35.29,"l":35.27,"n":6,"o":35.27,"t":"2026-10-09T09:35:00Z","v":459,"vw":35.284286},{"c":35.2,"h":35.2,"l":35.2,"n":8,"o":35.2,"t":"2026-10-09T09:40:00Z","v":492,"vw":35.2},{"c":35.23,"h":35.3,"l":35.2,"n":21,"o":35.23,"t":"2026-10-09T09:45:00Z","v":1264,"vw":35.224404},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-09T09:50:00Z","v":123,"vw":35.3},{"c":35.18,"h":35.18,"l":35.18,"n":7,"o":35.18,"t":"2026-10-09T09:55:00Z","v":181,"vw":35.18},{"c":35.22,"h":35.22,"l":35.22,"n":20,"o":35.22,"t":"2026-10-09T10:00:00Z","v":304,"vw":35.22},{"c":35.25,"h":35.25,"l":35.18,"n":14,"o":35.18,"t":"2026-10-09T10:05:00Z","v":487,"vw":35.21139},{"c":35.23,"h":35.23,"l":35.23,"n":3,"o":35.23,"t":"2026-10-09T10:10:00Z","v":193,"vw":35.23},{"c":35.19,"h":35.21,"l":35.19,"n":43,"o":35.21,"t":"2026-10-09T10:15:00Z","v":1204,"vw":35.199816},{"c":35.2,"h":35.2,"l":35.19,"n":9,"o":35.195,"t":"2026-10-09T10:20:00Z","v":542,"vw":35.195403},{"c":35.2194,"h":35.24,"l":35.2194,"n":7,"o":35.24,"t":"2026-10-09T10:25:00Z","v":449,"vw":35.229328},{"c":35.16,"h":35.23,"l":35.16,"n":25,"o":35.23,"t":"2026-10-09T10:30:00Z","v":1363,"vw":35.176444},{"c":35.16,"h":35.16,"l":35.16,"n":10,"o":35.16,"t":"2026-10-09T10:35:00Z","v":408,"vw":35.16},{"c":35.163,"h":35.1697,"l":35.13,"n":56,"o":35.1697,"t":"2026-10-09T10:40:00Z","v":2364,"vw":35.147165},{"c":35.11,"h":35.12,"l":35.11,"n":15,"o":35.12,"t":"2026-10-09T10:45:00Z","v":931,"vw":35.114292},{"c":35.11,"h":35.11,"l":35.11,"n":18,"o":35.11,"t":"2026-10-09T10:50:00Z","v":1639,"vw":35.11},{"c":35.18,"h":35.1859,"l":35.13,"n":13,"o":35.13,"t":"2026-10-09T10:55:00Z","v":573,"vw":35.161433},{"c":35.15,"h":35.19,"l":35.11,"n":78,"o":35.17,"t":"2026-10-09T11:00:00Z","v":6723,"vw":35.157487},{"c":35.13,"h":35.1555,"l":35.1001,"n":42,"o":35.15,"t":"2026-10-09T11:05:00Z","v":14351,"vw":35.130683},{"c":35.0625,"h":35.15,"l":35.0625,"n":49,"o":35.1,"t":"2026-10-09T11:10:00Z","v":8402,"vw":35.11116},{"c":35.09,"h":35.17,"l":35.0201,"n":65,"o":35.05,"t":"2026-10-09T11:15:00Z","v":5877,"vw":35.128269},{"c":35.1062,"h":35.1066,"l":35.1048,"n":7,"o":35.1048,"t":"2026-10-09T11:20:00Z","v":3785,"vw":35.105255},{"c":35.15,"h":35.17,"l":35.1,"n":51,"o":35.1,"t":"2026-10-09T11:25:00Z","v":4806,"vw":35.145235},{"c":35.2,"h":35.2,"l":35.1442,"n":39,"o":35.16,"t":"2026-10-09T11:30:00Z","v":2195,"vw":35.160081},{"c":35.1719,"h":35.2,"l":35.1012,"n":28,"o":35.2,"t":"2026-10-09T11:35:00Z","v":3368,"vw":35.177273},{"c":35.1,"h":35.1676,"l":35.1,"n":24,"o":35.13,"t":"2026-10-09T11:40:00Z","v":5334,"vw":35.109336},{"c":35.22,"h":35.22,"l":35.1,"n":75,"o":35.14,"t":"2026-10-09T11:45:00Z","v":22641,"vw":35.188284},{"c":35.2,"h":35.2463,"l":35.2,"n":56,"o":35.22,"t":"2026-10-09T11:50:00Z","v":3317,"vw":35.225766},{"c":35.2306,"h":35.24,"l":35.2,"n":29,"o":35.24,"t":"2026-10-09T11:55:00Z","v":1420,"vw":35.223257},{"c":35.21,"h":35.24,"l":35.2017,"n":72,"o":35.24,"t":"2026-10-09T12:00:00Z","v":3492,"vw":35.225931},{"c":35.15,"h":35.2,"l":35.1426,"n":17,"o":35.1874,"t":"2026-10-09T12:05:00Z","v":2419,"vw":35.181525},{"c":35.16,"h":35.16,"l":35.16,"n":13,"o":35.16,"t":"2026-10-09T12:10:00Z","v":261,"vw":35.16},{"c":35.1,"h":35.1549,"l":35.1,"n":28,"o":35.11,"t":"2026-10-09T12:15:00Z","v":974,"vw":35.128438},{"c":35.1,"h":35.1013,"l":35.1,"n":8,"o":35.1013,"t":"2026-10-09T12:20:00Z","v":2134,"vw":35.101238},{"c":35.1585,"h":35.1585,"l":35.106,"n":46,"o":35.106,"t":"2026-10-09T12:25:00Z","v":1255,"vw":35.129321},{"c":35.11,"h":35.17,"l":35.07,"n":68,"o":35.17,"t":"2026-10-09T12:30:00Z","v":5477,"vw":35.112406},{"c":35.03,"h":35.1,"l":35.03,"n":51,"o":35.0707,"t":"2026-10-09T12:35:00Z","v":3439,"vw":35.06075},{"c":35,"h":35.05,"l":35,"n":69,"o":35.02,"t":"2026-10-09T12:40:00Z","v":7678,"vw":35.014416},{"c":35.03,"h":35.03,"l":34.9305,"n":123,"o":35.0085,"t":"2026-10-09T12:45:00Z","v":15722,"vw":34.956214},{"c":34.94,"h":35,"l":34.94,"n":38,"o":35,"t":"2026-10-09T12:50:00Z","v":2998,"vw":34.976634},{"c":34.9578,"h":35,"l":34.9,"n":19,"o":34.94,"t":"2026-10-09T12:55:00Z","v":3659,"vw":34.96362},{"c":35.1,"h":35.12,"l":34.96,"n":70,"o":35.03,"t":"2026-10-09T13:00:00Z","v":3478,"vw":35.074367},{"c":35.11,"h":35.11,"l":35.1,"n":26,"o":35.1,"t":"2026-10-09T13:05:00Z","v":830,"vw":35.105567},{"c":35.14,"h":35.14,"l":35.1365,"n":10,"o":35.14,"t":"2026-10-09T13:10:00Z","v":1363,"vw":35.139628},{"c":35.17,"h":35.17,"l":35.1,"n":143,"o":35.14,"t":"2026-10-09T13:15:00Z","v":5619,"vw":35.139598},{"c":35.17,"h":35.19,"l":35.125,"n":59,"o":35.15,"t":"2026-10-09T13:20:00Z","v":10853,"vw":35.181368},{"c":34.9,"h":35.16,"l":34.89,"n":256,"o":35.16,"t":"2026-10-09T13:25:00Z","v":19119,"vw":35.070672},{"c":34.3862,"h":35.13,"l":34.37,"n":3349,"o":35,"t":"2026-10-09T13:30:00Z","v":315656,"vw":34.775387},{"c":34.77,"h":34.815,"l":34.22,"n":1964,"o":34.375,"t":"2026-10-09T13:35:00Z","v":178135,"vw":34.47079},{"c":34.765,"h":34.94,"l":34.66,"n":1596,"o":34.77,"t":"2026-10-09T13:40:00Z","v":135535,"vw":34.756692},{"c":34.5395,"h":34.8,"l":34.4501,"n":1603,"o":34.75,"t":"2026-10-09T13:45:00Z","v":137923,"vw":34.674382},{"c":34.5549,"h":34.69,"l":34.525,"n":1285,"o":34.535,"t":"2026-10-09T13:50:00Z","v":150676,"vw":34.596789},{"c":34.54,"h":34.64,"l":34.46,"n":1571,"o":34.525,"t":"2026-10-09T13:55:00Z","v":169478,"vw":34.551043},{"c":34.421,"h":34.61,"l":34.41,"n":1771,"o":34.54,"t":"2026-10-09T14:00:00Z","v":176960,"vw":34.49619},{"c":34.2958,"h":34.51,"l":34.27,"n":1489,"o":34.44,"t":"2026-10-09T14:05:00Z","v":140037,"vw":34.43637},{"c":34.21,"h":34.3068,"l":34.12,"n":1391,"o":34.285,"t":"2026-10-09T14:10:00Z","v":144184,"vw":34.240908},{"c":34.23,"h":34.35,"l":34.2247,"n":1058,"o":34.23,"t":"2026-10-09T14:15:00Z","v":71912,"vw":34.287765},{"c":34.23,"h":34.28,"l":34.18,"n":1130,"o":34.24,"t":"2026-10-09T14:20:00Z","v":68212,"vw":34.222092},{"c":34.275,"h":34.3,"l":34.1817,"n":1005,"o":34.22,"t":"2026-10-09T14:25:00Z","v":65941,"vw":34.246323},{"c":34.325,"h":34.3516,"l":34.265,"n":1067,"o":34.28,"t":"2026-10-09T14:30:00Z","v":69958,"vw":34.308825},{"c":34.265,"h":34.33,"l":34.24,"n":921,"o":34.315,"t":"2026-10-09T14:35:00Z","v":65996,"vw":34.270118},{"c":34.375,"h":34.375,"l":34.24,"n":803,"o":34.25,"t":"2026-10-09T14:40:00Z","v":43757,"vw":34.300255},{"c":34.34,"h":34.42,"l":34.31,"n":729,"o":34.375,"t":"2026-10-09T14:45:00Z","v":36547,"vw":34.356734},{"c":34.4399,"h":34.48,"l":34.33,"n":896,"o":34.3584,"t":"2026-10-09T14:50:00Z","v":69487,"vw":34.404161},{"c":34.39,"h":34.5,"l":34.39,"n":935,"o":34.45,"t":"2026-10-09T14:55:00Z","v":67105,"vw":34.455883},{"c":34.545,"h":34.5775,"l":34.4,"n":1011,"o":34.4,"t":"2026-10-09T15:00:00Z","v":92094,"vw":34.507294},{"c":34.315,"h":34.54,"l":34.24,"n":1071,"o":34.54,"t":"2026-10-09T15:05:00Z","v":80140,"vw":34.383242},{"c":34.36,"h":34.415,"l":34.3299,"n":668,"o":34.3299,"t":"2026-10-09T15:10:00Z","v":44851,"vw":34.387066},{"c":34.365,"h":34.45,"l":34.342,"n":706,"o":34.35,"t":"2026-10-09T15:15:00Z","v":41407,"vw":34.402704},{"c":34.36,"h":34.42,"l":34.35,"n":841,"o":34.365,"t":"2026-10-09T15:20:00Z","v":62236,"vw":34.385356},{"c":34.195,"h":34.395,"l":34.19,"n":1021,"o":34.36,"t":"2026-10-09T15:25:00Z","v":64285,"vw":34.286417},{"c":34.35,"h":34.4199,"l":34.19,"n":1151,"o":34.195,"t":"2026-10-09T15:30:00Z","v":152593,"vw":34.276406},{"c":34.415,"h":34.45,"l":34.31,"n":745,"o":34.35,"t":"2026-10-09T15:35:00Z","v":41165,"vw":34.378795},{"c":34.245,"h":34.425,"l":34.23,"n":874,"o":34.415,"t":"2026-10-09T15:40:00Z","v":63195,"vw":34.335115},{"c":34.2477,"h":34.3,"l":34.2,"n":991,"o":34.25,"t":"2026-10-09T15:45:00Z","v":107019,"vw":34.228287},{"c":34.2,"h":34.3,"l":34.19,"n":2610,"o":34.25,"t":"2026-10-09T15:50:00Z","v":209025,"vw":34.252162},{"c":34.1328,"h":34.22,"l":34.13,"n":867,"o":34.19,"t":"2026-10-09T15:55:00Z","v":60805,"vw":34.168544},{"c":34.215,"h":34.23,"l":34.11,"n":890,"o":34.14,"t":"2026-10-09T16:00:00Z","v":51168,"vw":34.14351},{"c":34.17,"h":34.29,"l":34.15,"n":2728,"o":34.21,"t":"2026-10-09T16:05:00Z","v":184032,"vw":34.251624},{"c":34.21,"h":34.25,"l":34.14,"n":769,"o":34.16,"t":"2026-10-09T16:10:00Z","v":51513,"vw":34.183625},{"c":34.16,"h":34.2371,"l":34.155,"n":840,"o":34.22,"t":"2026-10-09T16:15:00Z","v":53570,"vw":34.196613},{"c":34.1499,"h":34.165,"l":34.1028,"n":851,"o":34.16,"t":"2026-10-09T16:20:00Z","v":56898,"vw":34.13258},{"c":34.215,"h":34.23,"l":34.145,"n":729,"o":34.145,"t":"2026-10-09T16:25:00Z","v":82645,"vw":34.173814},{"c":34.24,"h":34.29,"l":34.2,"n":861,"o":34.22,"t":"2026-10-09T16:30:00Z","v":64872,"vw":34.248147},{"c":34.23,"h":34.29,"l":34.23,"n":756,"o":34.24,"t":"2026-10-09T16:35:00Z","v":54759,"vw":34.258194},{"c":34.21,"h":34.265,"l":34.21,"n":626,"o":34.22,"t":"2026-10-09T16:40:00Z","v":42480,"vw":34.235198},{"c":34.27,"h":34.2796,"l":34.22,"n":610,"o":34.22,"t":"2026-10-09T16:45:00Z","v":33667,"vw":34.250757},{"c":34.225,"h":34.31,"l":34.225,"n":620,"o":34.26,"t":"2026-10-09T16:50:00Z","v":31064,"vw":34.26191},{"c":34.2314,"h":34.24,"l":34.2053,"n":572,"o":34.2101,"t":"2026-10-09T16:55:00Z","v":24961,"vw":34.222611},{"c":34.34,"h":34.365,"l":34.23,"n":649,"o":34.23,"t":"2026-10-09T17:00:00Z","v":42768,"vw":34.320757},{"c":34.255,"h":34.33,"l":34.2304,"n":470,"o":34.33,"t":"2026-10-09T17:05:00Z","v":27298,"vw":34.269484},{"c":34.19,"h":34.255,"l":34.17,"n":908,"o":34.255,"t":"2026-10-09T17:10:00Z","v":91613,"vw":34.197192},{"c":34.27,"h":34.2899,"l":34.17,"n":533,"o":34.18,"t":"2026-10-09T17:15:00Z","v":30125,"vw":34.212272},{"c":34.235,"h":34.28,"l":34.21,"n":456,"o":34.2729,"t":"2026-10-09T17:20:00Z","v":25910,"vw":34.242655},{"c":34.205,"h":34.23,"l":34.19,"n":665,"o":34.225,"t":"2026-10-09T17:25:00Z","v":32501,"vw":34.212759},{"c":34.27,"h":34.28,"l":34.2,"n":674,"o":34.2,"t":"2026-10-09T17:30:00Z","v":40890,"vw":34.232554},{"c":34.23,"h":34.31,"l":34.22,"n":573,"o":34.27,"t":"2026-10-09T17:35:00Z","v":32914,"vw":34.26235},{"c":34.24,"h":34.295,"l":34.23,"n":590,"o":34.24,"t":"2026-10-09T17:40:00Z","v":36153,"vw":34.261777},{"c":34.26,"h":34.3,"l":34.23,"n":719,"o":34.24,"t":"2026-10-09T17:45:00Z","v":28855,"vw":34.264626},{"c":34.47,"h":34.47,"l":34.26,"n":1127,"o":34.26,"t":"2026-10-09T17:50:00Z","v":85557,"vw":34.356116},{"c":34.53,"h":34.5651,"l":34.47,"n":707,"o":34.4867,"t":"2026-10-09T17:55:00Z","v":56879,"vw":34.515165},{"c":34.65,"h":34.77,"l":34.53,"n":1844,"o":34.535,"t":"2026-10-09T18:00:00Z","v":160007,"vw":34.677841},{"c":34.56,"h":34.74,"l":34.5407,"n":981,"o":34.665,"t":"2026-10-09T18:05:00Z","v":115179,"vw":34.651707},{"c":34.61,"h":34.65,"l":34.562,"n":816,"o":34.57,"t":"2026-10-09T18:10:00Z","v":67987,"vw":34.605284},{"c":34.59,"h":34.606,"l":34.5501,"n":449,"o":34.59,"t":"2026-10-09T18:15:00Z","v":24817,"vw":34.588244},{"c":34.515,"h":34.59,"l":34.51,"n":519,"o":34.58,"t":"2026-10-09T18:20:00Z","v":32411,"vw":34.547348},{"c":34.46,"h":34.52,"l":34.435,"n":697,"o":34.5,"t":"2026-10-09T18:25:00Z","v":51895,"vw":34.491898},{"c":34.35,"h":34.48,"l":34.332,"n":812,"o":34.46,"t":"2026-10-09T18:30:00Z","v":72771,"vw":34.403785},{"c":34.35,"h":34.38,"l":34.331,"n":595,"o":34.35,"t":"2026-10-09T18:35:00Z","v":31820,"vw":34.357712},{"c":34.3172,"h":34.4,"l":34.3,"n":721,"o":34.36,"t":"2026-10-09T18:40:00Z","v":39148,"vw":34.34767},{"c":34.52,"h":34.52,"l":34.32,"n":847,"o":34.32,"t":"2026-10-09T18:45:00Z","v":68933,"vw":34.426243},{"c":34.495,"h":34.58,"l":34.47,"n":505,"o":34.555,"t":"2026-10-09T18:50:00Z","v":33203,"vw":34.516656},{"c":34.4,"h":34.4978,"l":34.391,"n":454,"o":34.495,"t":"2026-10-09T18:55:00Z","v":21629,"vw":34.423545},{"c":34.485,"h":34.49,"l":34.395,"n":579,"o":34.4,"t":"2026-10-09T19:00:00Z","v":29926,"vw":34.444521},{"c":34.4301,"h":34.5236,"l":34.425,"n":732,"o":34.485,"t":"2026-10-09T19:05:00Z","v":46316,"vw":34.482571},{"c":34.42,"h":34.46,"l":34.41,"n":524,"o":34.45,"t":"2026-10-09T19:10:00Z","v":38420,"vw":34.440437},{"c":34.395,"h":34.41,"l":34.34,"n":672,"o":34.41,"t":"2026-10-09T19:15:00Z","v":44612,"vw":34.374635},{"c":34.31,"h":34.395,"l":34.31,"n":601,"o":34.395,"t":"2026-10-09T19:20:00Z","v":37054,"vw":34.354771},{"c":34.28,"h":34.31,"l":34.25,"n":1165,"o":34.305,"t":"2026-10-09T19:25:00Z","v":83961,"vw":34.290052},{"c":34.35,"h":34.36,"l":34.27,"n":1568,"o":34.28,"t":"2026-10-09T19:30:00Z","v":133690,"vw":34.315457},{"c":34.43,"h":34.48,"l":34.33,"n":1491,"o":34.33,"t":"2026-10-09T19:35:00Z","v":119412,"vw":34.416008},{"c":34.41,"h":34.46,"l":34.36,"n":1354,"o":34.42,"t":"2026-10-09T19:40:00Z","v":91014,"vw":34.419527},{"c":34.42,"h":34.445,"l":34.38,"n":1176,"o":34.41,"t":"2026-10-09T19:45:00Z","v":80313,"vw":34.416296},{"c":34.575,"h":34.61,"l":34.4,"n":1732,"o":34.4,"t":"2026-10-09T19:50:00Z","v":130716,"vw":34.502098},{"c":34.68,"h":34.685,"l":34.555,"n":5286,"o":34.57,"t":"2026-10-09T19:55:00Z","v":559063,"vw":34.641074},{"c":34.83,"h":34.83,"l":34.62,"n":246,"o":34.7,"t":"2026-10-09T20:00:00Z","v":505753,"vw":34.705347},{"c":34.7,"h":34.788,"l":34.67,"n":45,"o":34.67,"t":"2026-10-09T20:05:00Z","v":3992,"vw":34.712815},{"c":34.743,"h":34.82,"l":34.7,"n":34,"o":34.716,"t":"2026-10-09T20:10:00Z","v":26271,"vw":34.728492},{"c":34.67,"h":34.71,"l":34.67,"n":37,"o":34.71,"t":"2026-10-09T20:15:00Z","v":2227,"vw":34.696097},{"c":34.6981,"h":34.7,"l":34.68,"n":43,"o":34.68,"t":"2026-10-09T20:20:00Z","v":1743,"vw":34.686337},{"c":34.6824,"h":34.69,"l":34.6725,"n":24,"o":34.6725,"t":"2026-10-09T20:25:00Z","v":946,"vw":34.681214},{"c":34.7088,"h":34.7088,"l":34.68,"n":9,"o":34.68,"t":"2026-10-09T20:30:00Z","v":2282,"vw":34.683927},{"c":34.7188,"h":34.7188,"l":34.7188,"n":6,"o":34.7188,"t":"2026-10-09T20:35:00Z","v":138,"vw":34.7188},{"c":34.64,"h":34.68,"l":34.64,"n":11,"o":34.68,"t":"2026-10-09T20:40:00Z","v":558,"vw":34.66},{"c":34.7004,"h":34.7004,"l":34.7,"n":7,"o":34.7,"t":"2026-10-09T20:50:00Z","v":743,"vw":34.700093},{"c":34.7,"h":34.7,"l":34.7,"n":7,"o":34.7,"t":"2026-10-09T20:55:00Z","v":471,"vw":34.7},{"c":34.7046,"h":34.7046,"l":34.66,"n":7,"o":34.66,"t":"2026-10-09T21:00:00Z","v":678,"vw":34.693423},{"c":34.67,"h":34.7197,"l":34.67,"n":14,"o":34.7197,"t":"2026-10-09T21:05:00Z","v":2109,"vw":34.699749},{"c":34.7193,"h":34.7193,"l":34.7193,"n":3,"o":34.7193,"t":"2026-10-09T21:10:00Z","v":202,"vw":34.7193},{"c":34.7364,"h":34.75,"l":34.7103,"n":29,"o":34.72,"t":"2026-10-09T21:15:00Z","v":2773,"vw":34.742787},{"c":34.6761,"h":34.719,"l":34.6761,"n":14,"o":34.719,"t":"2026-10-09T21:20:00Z","v":943,"vw":34.700762},{"c":34.68,"h":34.68,"l":34.68,"n":3,"o":34.68,"t":"2026-10-09T21:25:00Z","v":211,"vw":34.68},{"c":34.63,"h":34.631,"l":34.63,"n":6,"o":34.631,"t":"2026-10-09T21:30:00Z","v":1722,"vw":34.630585},{"c":34.6686,"h":34.68,"l":34.6686,"n":8,"o":34.68,"t":"2026-10-09T21:40:00Z","v":437,"vw":34.672446},{"c":34.63,"h":34.68,"l":34.63,"n":3,"o":34.68,"t":"2026-10-09T21:50:00Z","v":801,"vw":34.66125},{"c":34.65,"h":34.65,"l":34.6383,"n":4,"o":34.6383,"t":"2026-10-09T21:55:00Z","v":401,"vw":34.6461},{"c":34.6393,"h":34.6393,"l":34.63,"n":9,"o":34.6387,"t":"2026-10-09T22:00:00Z","v":830,"vw":34.637582},{"c":34.6788,"h":34.6788,"l":34.6788,"n":2,"o":34.6788,"t":"2026-10-09T22:10:00Z","v":104,"vw":34.6788},{"c":34.6788,"h":34.6788,"l":34.6788,"n":4,"o":34.6788,"t":"2026-10-09T22:15:00Z","v":116,"vw":34.6788},{"c":34.6799,"h":34.6799,"l":34.6799,"n":3,"o":34.6799,"t":"2026-10-09T22:20:00Z","v":158,"vw":34.6799},{"c":34.6462,"h":34.67,"l":34.6462,"n":16,"o":34.67,"t":"2026-10-09T22:25:00Z","v":1734,"vw":34.668483},{"c":34.66,"h":34.6784,"l":34.6507,"n":22,"o":34.6784,"t":"2026-10-09T22:30:00Z","v":1632,"vw":34.659627},{"c":34.65,"h":34.65,"l":34.65,"n":2,"o":34.65,"t":"2026-10-09T22:35:00Z","v":110,"vw":34.65},{"c":34.68,"h":34.68,"l":34.68,"n":4,"o":34.68,"t":"2026-10-09T22:40:00Z","v":262,"vw":34.68},{"c":34.6615,"h":34.6615,"l":34.6615,"n":1,"o":34.6615,"t":"2026-10-09T22:45:00Z","v":100,"vw":34.6615},{"c":34.68,"h":34.68,"l":34.68,"n":6,"o":34.68,"t":"2026-10-09T23:05:00Z","v":1135,"vw":34.68},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-10-09T23:15:00Z","v":4000,"vw":34.67},{"c":34.6865,"h":34.6865,"l":34.65,"n":12,"o":34.65,"t":"2026-10-09T23:20:00Z","v":1796,"vw":34.67105},{"c":34.7199,"h":34.7199,"l":34.7,"n":23,"o":34.7067,"t":"2026-10-09T23:30:00Z","v":592,"vw":34.706472},{"c":34.7015,"h":34.7015,"l":34.7015,"n":3,"o":34.7015,"t":"2026-10-09T23:35:00Z","v":220,"vw":34.7015},{"c":34.7034,"h":34.72,"l":34.6439,"n":6,"o":34.6439,"t":"2026-10-09T23:40:00Z","v":1857,"vw":34.664725},{"c":34.7199,"h":34.7199,"l":34.65,"n":9,"o":34.66,"t":"2026-10-09T23:45:00Z","v":3734,"vw":34.669634},{"c":34.677,"h":34.677,"l":34.65,"n":11,"o":34.66,"t":"2026-10-09T23:50:00Z","v":4321,"vw":34.651477},{"c":34.68,"h":34.68,"l":34.6462,"n":21,"o":34.6497,"t":"2026-10-09T23:55:00Z","v":3603,"vw":34.66994},{"c":34.72,"h":34.99,"l":34.72,"n":595,"o":34.72,"t":"2026-10-12T08:00:00Z","v":24159,"vw":34.822136},{"c":34.61,"h":34.79,"l":34.61,"n":182,"o":34.7,"t":"2026-10-12T08:05:00Z","v":5894,"vw":34.652486},{"c":34.6,"h":34.61,"l":34.57,"n":38,"o":34.61,"t":"2026-10-12T08:10:00Z","v":7919,"vw":34.571507},{"c":34.5,"h":34.5902,"l":34.5,"n":102,"o":34.51,"t":"2026-10-12T08:20:00Z","v":4555,"vw":34.546026},{"c":34.51,"h":34.5265,"l":34.49,"n":18,"o":34.49,"t":"2026-10-12T08:25:00Z","v":1289,"vw":34.514349},{"c":34.45,"h":34.52,"l":34.45,"n":7,"o":34.52,"t":"2026-10-12T08:30:00Z","v":474,"vw":34.477775},{"c":34.35,"h":34.4,"l":34.35,"n":38,"o":34.4,"t":"2026-10-12T08:35:00Z","v":4260,"vw":34.375173},{"c":34.38,"h":34.38,"l":34.33,"n":6,"o":34.33,"t":"2026-10-12T08:40:00Z","v":511,"vw":34.33996},{"c":34.33,"h":34.33,"l":34.3026,"n":33,"o":34.33,"t":"2026-10-12T08:45:00Z","v":2380,"vw":34.322448},{"c":34.3,"h":34.35,"l":34.3,"n":22,"o":34.33,"t":"2026-10-12T08:50:00Z","v":1658,"vw":34.323971},{"c":34.3,"h":34.34,"l":34.3,"n":63,"o":34.3,"t":"2026-10-12T08:55:00Z","v":4588,"vw":34.313952},{"c":34.35,"h":34.35,"l":34.35,"n":19,"o":34.35,"t":"2026-10-12T09:00:00Z","v":732,"vw":34.35},{"c":34.3148,"h":34.4,"l":34.3148,"n":17,"o":34.37,"t":"2026-10-12T09:15:00Z","v":925,"vw":34.331294},{"c":34.3,"h":34.4,"l":34.3,"n":15,"o":34.3205,"t":"2026-10-12T09:20:00Z","v":902,"vw":34.348147},{"c":34.44,"h":34.44,"l":34.44,"n":3,"o":34.44,"t":"2026-10-12T09:25:00Z","v":226,"vw":34.44},{"c":34.43,"h":34.43,"l":34.43,"n":5,"o":34.43,"t":"2026-10-12T09:30:00Z","v":410,"vw":34.43},{"c":34.44,"h":34.44,"l":34.44,"n":9,"o":34.44,"t":"2026-10-12T09:35:00Z","v":252,"vw":34.44},{"c":34.4,"h":34.41,"l":34.4,"n":12,"o":34.41,"t":"2026-10-12T09:40:00Z","v":3172,"vw":34.409665},{"c":34.35,"h":34.38,"l":34.35,"n":6,"o":34.38,"t":"2026-10-12T09:45:00Z","v":502,"vw":34.360707},{"c":34.36,"h":34.36,"l":34.36,"n":11,"o":34.36,"t":"2026-10-12T09:50:00Z","v":437,"vw":34.36},{"c":34.39,"h":34.39,"l":34.39,"n":7,"o":34.39,"t":"2026-10-12T09:55:00Z","v":240,"vw":34.39},{"c":34.39,"h":34.39,"l":34.39,"n":3,"o":34.39,"t":"2026-10-12T10:10:00Z","v":207,"vw":34.39},{"c":34.38,"h":34.38,"l":34.38,"n":10,"o":34.38,"t":"2026-10-12T10:15:00Z","v":528,"vw":34.38},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-10-12T10:20:00Z","v":132,"vw":34.4},{"c":34.48,"h":34.48,"l":34.44,"n":16,"o":34.44,"t":"2026-10-12T10:25:00Z","v":1388,"vw":34.475348},{"c":34.55,"h":34.55,"l":34.55,"n":27,"o":34.55,"t":"2026-10-12T10:30:00Z","v":1261,"vw":34.55},{"c":34.49,"h":34.49,"l":34.49,"n":5,"o":34.49,"t":"2026-10-12T10:45:00Z","v":328,"vw":34.49},{"c":34.46,"h":34.46,"l":34.45,"n":12,"o":34.45,"t":"2026-10-12T10:55:00Z","v":721,"vw":34.456818},{"c":34.38,"h":34.4907,"l":34.38,"n":88,"o":34.48,"t":"2026-10-12T11:00:00Z","v":5231,"vw":34.436997},{"c":34.3717,"h":34.4,"l":34.3717,"n":7,"o":34.4,"t":"2026-10-12T11:05:00Z","v":597,"vw":34.389723},{"c":34.35,"h":34.4,"l":34.35,"n":12,"o":34.395,"t":"2026-10-12T11:10:00Z","v":2135,"vw":34.380762},{"c":34.4,"h":34.4,"l":34.3517,"n":19,"o":34.3543,"t":"2026-10-12T11:15:00Z","v":1719,"vw":34.381494},{"c":34.37,"h":34.39,"l":34.37,"n":20,"o":34.3824,"t":"2026-10-12T11:20:00Z","v":1755,"vw":34.386117},{"c":34.4,"h":34.43,"l":34.4,"n":17,"o":34.43,"t":"2026-10-12T11:25:00Z","v":1761,"vw":34.425515},{"c":34.4,"h":34.4255,"l":34.3636,"n":14,"o":34.4,"t":"2026-10-12T11:30:00Z","v":1176,"vw":34.405276},{"c":34.41,"h":34.41,"l":34.3679,"n":6,"o":34.3679,"t":"2026-10-12T11:35:00Z","v":433,"vw":34.378425},{"c":34.4748,"h":34.4748,"l":34.3826,"n":19,"o":34.4,"t":"2026-10-12T11:40:00Z","v":3274,"vw":34.419769},{"c":34.3724,"h":34.41,"l":34.3724,"n":27,"o":34.3737,"t":"2026-10-12T11:45:00Z","v":1307,"vw":34.393992},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-12T11:50:00Z","v":250,"vw":34.35},{"c":34.36,"h":34.38,"l":34.36,"n":21,"o":34.38,"t":"2026-10-12T12:00:00Z","v":580,"vw":34.374085},{"c":34.3602,"h":34.3602,"l":34.35,"n":12,"o":34.35,"t":"2026-10-12T12:05:00Z","v":556,"vw":34.35765},{"c":34.4,"h":34.4,"l":34.3667,"n":5,"o":34.3667,"t":"2026-10-12T12:10:00Z","v":623,"vw":34.37225},{"c":34.39,"h":34.423,"l":34.39,"n":15,"o":34.423,"t":"2026-10-12T12:15:00Z","v":833,"vw":34.405173},{"c":34.48,"h":34.48,"l":34.4,"n":17,"o":34.4,"t":"2026-10-12T12:20:00Z","v":828,"vw":34.426622},{"c":34.39,"h":34.39,"l":34.39,"n":13,"o":34.39,"t":"2026-10-12T12:25:00Z","v":530,"vw":34.39},{"c":34.3934,"h":34.3956,"l":34.3,"n":55,"o":34.35,"t":"2026-10-12T12:30:00Z","v":2698,"vw":34.367295},{"c":34.25,"h":34.39,"l":34.24,"n":120,"o":34.31,"t":"2026-10-12T12:35:00Z","v":5801,"vw":34.301759},{"c":34.25,"h":34.36,"l":34.21,"n":20,"o":34.36,"t":"2026-10-12T12:40:00Z","v":3245,"vw":34.256042},{"c":34.35,"h":34.35,"l":34.3437,"n":18,"o":34.3437,"t":"2026-10-12T12:45:00Z","v":591,"vw":34.348425},{"c":34.31,"h":34.31,"l":34.3,"n":17,"o":34.3,"t":"2026-10-12T12:50:00Z","v":1267,"vw":34.304444},{"c":34.24,"h":34.3,"l":34.239,"n":52,"o":34.3,"t":"2026-10-12T12:55:00Z","v":3322,"vw":34.263244},{"c":34.19,"h":34.228,"l":34.19,"n":96,"o":34.22,"t":"2026-10-12T13:00:00Z","v":4339,"vw":34.209351},{"c":34.32,"h":34.32,"l":34.22,"n":40,"o":34.22,"t":"2026-10-12T13:05:00Z","v":4118,"vw":34.262263},{"c":34.32,"h":34.32,"l":34.25,"n":36,"o":34.32,"t":"2026-10-12T13:10:00Z","v":4156,"vw":34.297222},{"c":34.19,"h":34.24,"l":34.19,"n":46,"o":34.2,"t":"2026-10-12T13:15:00Z","v":7382,"vw":34.200149},{"c":34.14,"h":34.18,"l":34.14,"n":86,"o":34.16,"t":"2026-10-12T13:20:00Z","v":4215,"vw":34.160223},{"c":33.87,"h":34.18,"l":33.87,"n":544,"o":34.15,"t":"2026-10-12T13:25:00Z","v":24196,"vw":34.04027},{"c":33.1,"h":34,"l":33.1,"n":5641,"o":33.8,"t":"2026-10-12T13:30:00Z","v":507911,"vw":33.602475},{"c":33.35,"h":33.35,"l":32.89,"n":4680,"o":33.08,"t":"2026-10-12T13:35:00Z","v":404371,"vw":33.036384},{"c":33.35,"h":33.45,"l":33.15,"n":1926,"o":33.325,"t":"2026-10-12T13:40:00Z","v":154398,"vw":33.320666},{"c":33.181,"h":33.49,"l":33.1617,"n":1743,"o":33.35,"t":"2026-10-12T13:45:00Z","v":103923,"vw":33.342927},{"c":33.035,"h":33.2999,"l":33.01,"n":2443,"o":33.175,"t":"2026-10-12T13:50:00Z","v":255802,"vw":33.144701},{"c":33.0397,"h":33.1536,"l":33.01,"n":1495,"o":33.05,"t":"2026-10-12T13:55:00Z","v":107141,"vw":33.073973},{"c":32.96,"h":33.12,"l":32.86,"n":3074,"o":33.01,"t":"2026-10-12T14:00:00Z","v":259976,"vw":32.944044},{"c":33.03,"h":33.11,"l":32.92,"n":2248,"o":32.97,"t":"2026-10-12T14:05:00Z","v":195023,"vw":33.030807},{"c":33.23,"h":33.26,"l":32.99,"n":1554,"o":33.03,"t":"2026-10-12T14:10:00Z","v":135569,"vw":33.141851},{"c":33.055,"h":33.24,"l":33,"n":1567,"o":33.23,"t":"2026-10-12T14:15:00Z","v":109449,"vw":33.11619},{"c":32.802,"h":33.09,"l":32.775,"n":3050,"o":33.07,"t":"2026-10-12T14:20:00Z","v":236775,"vw":32.904002},{"c":32.765,"h":32.85,"l":32.76,"n":1838,"o":32.8,"t":"2026-10-12T14:25:00Z","v":125762,"vw":32.798417},{"c":32.69,"h":32.8099,"l":32.65,"n":2414,"o":32.765,"t":"2026-10-12T14:30:00Z","v":192853,"vw":32.728191},{"c":32.78,"h":32.86,"l":32.695,"n":1575,"o":32.695,"t":"2026-10-12T14:35:00Z","v":135067,"vw":32.797816},{"c":32.76,"h":32.87,"l":32.745,"n":1460,"o":32.77,"t":"2026-10-12T14:40:00Z","v":79938,"vw":32.79833},{"c":32.77,"h":32.83,"l":32.73,"n":1647,"o":32.765,"t":"2026-10-12T14:45:00Z","v":114331,"vw":32.772702},{"c":32.825,"h":32.88,"l":32.76,"n":1388,"o":32.76,"t":"2026-10-12T14:50:00Z","v":79894,"vw":32.821896},{"c":32.69,"h":32.83,"l":32.66,"n":1488,"o":32.825,"t":"2026-10-12T14:55:00Z","v":103853,"vw":32.752873},{"c":32.725,"h":32.75,"l":32.65,"n":1478,"o":32.695,"t":"2026-10-12T15:00:00Z","v":107301,"vw":32.706141},{"c":32.689,"h":32.745,"l":32.68,"n":1119,"o":32.72,"t":"2026-10-12T15:05:00Z","v":60426,"vw":32.716361},{"c":32.685,"h":32.74,"l":32.68,"n":1051,"o":32.68,"t":"2026-10-12T15:10:00Z","v":62266,"vw":32.710587},{"c":32.7,"h":32.74,"l":32.685,"n":938,"o":32.69,"t":"2026-10-12T15:15:00Z","v":50830,"vw":32.707537},{"c":32.7499,"h":32.77,"l":32.705,"n":1085,"o":32.705,"t":"2026-10-12T15:20:00Z","v":68818,"vw":32.735136},{"c":32.72,"h":32.76,"l":32.715,"n":1006,"o":32.7499,"t":"2026-10-12T15:25:00Z","v":46701,"vw":32.737466},{"c":32.73,"h":32.75,"l":32.65,"n":1336,"o":32.715,"t":"2026-10-12T15:30:00Z","v":89574,"vw":32.684383},{"c":32.688,"h":32.7465,"l":32.6804,"n":980,"o":32.7234,"t":"2026-10-12T15:35:00Z","v":57902,"vw":32.705739},{"c":32.675,"h":32.71,"l":32.66,"n":1119,"o":32.685,"t":"2026-10-12T15:40:00Z","v":72468,"vw":32.675286},{"c":32.7001,"h":32.75,"l":32.66,"n":945,"o":32.67,"t":"2026-10-12T15:45:00Z","v":62759,"vw":32.714825},{"c":32.69,"h":32.72,"l":32.67,"n":916,"o":32.71,"t":"2026-10-12T15:50:00Z","v":46427,"vw":32.696825},{"c":32.695,"h":32.73,"l":32.675,"n":993,"o":32.68,"t":"2026-10-12T15:55:00Z","v":50890,"vw":32.699008},{"c":32.73,"h":32.75,"l":32.675,"n":970,"o":32.69,"t":"2026-10-12T16:00:00Z","v":59496,"vw":32.696299},{"c":32.75,"h":32.785,"l":32.73,"n":1035,"o":32.745,"t":"2026-10-12T16:05:00Z","v":94337,"vw":32.752402},{"c":32.685,"h":32.78,"l":32.685,"n":1129,"o":32.74,"t":"2026-10-12T16:10:00Z","v":84105,"vw":32.744594},{"c":32.7451,"h":32.75,"l":32.685,"n":699,"o":32.685,"t":"2026-10-12T16:15:00Z","v":37638,"vw":32.723616},{"c":32.74,"h":32.77,"l":32.725,"n":750,"o":32.745,"t":"2026-10-12T16:20:00Z","v":36821,"vw":32.746904},{"c":32.675,"h":32.77,"l":32.67,"n":1068,"o":32.735,"t":"2026-10-12T16:25:00Z","v":85837,"vw":32.70681},{"c":32.705,"h":32.76,"l":32.67,"n":829,"o":32.675,"t":"2026-10-12T16:30:00Z","v":48097,"vw":32.701795},{"c":32.71,"h":32.77,"l":32.695,"n":936,"o":32.705,"t":"2026-10-12T16:35:00Z","v":45933,"vw":32.726176},{"c":32.72,"h":32.7635,"l":32.68,"n":1188,"o":32.71,"t":"2026-10-12T16:40:00Z","v":77037,"vw":32.724543},{"c":32.58,"h":32.72,"l":32.57,"n":1693,"o":32.72,"t":"2026-10-12T16:45:00Z","v":103656,"vw":32.6478},{"c":32.4251,"h":32.58,"l":32.4,"n":2353,"o":32.58,"t":"2026-10-12T16:50:00Z","v":172802,"vw":32.494008},{"c":32.51,"h":32.53,"l":32.395,"n":1324,"o":32.4337,"t":"2026-10-12T16:55:00Z","v":98608,"vw":32.457984},{"c":32.55,"h":32.56,"l":32.49,"n":931,"o":32.5028,"t":"2026-10-12T17:00:00Z","v":52162,"vw":32.523847},{"c":32.66,"h":32.66,"l":32.535,"n":874,"o":32.545,"t":"2026-10-12T17:05:00Z","v":50793,"vw":32.587157},{"c":32.665,"h":32.725,"l":32.66,"n":990,"o":32.665,"t":"2026-10-12T17:10:00Z","v":59328,"vw":32.681971},{"c":32.7,"h":32.725,"l":32.61,"n":875,"o":32.67,"t":"2026-10-12T17:15:00Z","v":77392,"vw":32.652902},{"c":32.6659,"h":32.73,"l":32.66,"n":819,"o":32.6901,"t":"2026-10-12T17:20:00Z","v":45405,"vw":32.702079},{"c":32.67,"h":32.695,"l":32.65,"n":707,"o":32.66,"t":"2026-10-12T17:25:00Z","v":30885,"vw":32.671505},{"c":32.64,"h":32.69,"l":32.61,"n":852,"o":32.6799,"t":"2026-10-12T17:30:00Z","v":37708,"vw":32.640714},{"c":32.52,"h":32.6895,"l":32.47,"n":2155,"o":32.645,"t":"2026-10-12T17:35:00Z","v":154464,"vw":32.531653},{"c":32.48,"h":32.58,"l":32.47,"n":758,"o":32.511,"t":"2026-10-12T17:40:00Z","v":43032,"vw":32.514886},{"c":32.55,"h":32.56,"l":32.46,"n":869,"o":32.47,"t":"2026-10-12T17:45:00Z","v":49831,"vw":32.510202},{"c":32.506,"h":32.5503,"l":32.47,"n":910,"o":32.548,"t":"2026-10-12T17:50:00Z","v":83178,"vw":32.505859},{"c":32.56,"h":32.56,"l":32.48,"n":1218,"o":32.5,"t":"2026-10-12T17:55:00Z","v":50347,"vw":32.524296},{"c":32.56,"h":32.5894,"l":32.51,"n":893,"o":32.57,"t":"2026-10-12T18:00:00Z","v":55173,"vw":32.551227},{"c":32.53,"h":32.595,"l":32.5,"n":1208,"o":32.555,"t":"2026-10-12T18:05:00Z","v":67409,"vw":32.546908},{"c":32.415,"h":32.54,"l":32.4,"n":1151,"o":32.51,"t":"2026-10-12T18:10:00Z","v":90919,"vw":32.472522},{"c":32.435,"h":32.439,"l":32.3714,"n":1210,"o":32.42,"t":"2026-10-12T18:15:00Z","v":230735,"vw":32.388186},{"c":32.34,"h":32.4499,"l":32.33,"n":1300,"o":32.43,"t":"2026-10-12T18:20:00Z","v":103432,"vw":32.379054},{"c":32.27,"h":32.3682,"l":32.27,"n":1149,"o":32.35,"t":"2026-10-12T18:25:00Z","v":75141,"vw":32.316477},{"c":32.25,"h":32.29,"l":32.23,"n":1156,"o":32.262,"t":"2026-10-12T18:30:00Z","v":79181,"vw":32.252776},{"c":32.29,"h":32.32,"l":32.24,"n":989,"o":32.2441,"t":"2026-10-12T18:35:00Z","v":81302,"vw":32.278252},{"c":32.28,"h":32.35,"l":32.28,"n":904,"o":32.295,"t":"2026-10-12T18:40:00Z","v":52192,"vw":32.310551},{"c":32.255,"h":32.2998,"l":32.21,"n":1192,"o":32.275,"t":"2026-10-12T18:45:00Z","v":73807,"vw":32.252673},{"c":32.215,"h":32.2738,"l":32.2,"n":829,"o":32.26,"t":"2026-10-12T18:50:00Z","v":45302,"vw":32.226714},{"c":32.23,"h":32.24,"l":32.19,"n":1019,"o":32.22,"t":"2026-10-12T18:55:00Z","v":57510,"vw":32.213378},{"c":32.32,"h":32.35,"l":32.225,"n":819,"o":32.225,"t":"2026-10-12T19:00:00Z","v":42595,"vw":32.29664},{"c":32.33,"h":32.37,"l":32.2982,"n":889,"o":32.32,"t":"2026-10-12T19:05:00Z","v":60563,"vw":32.326207},{"c":32.2294,"h":32.3202,"l":32.225,"n":905,"o":32.32,"t":"2026-10-12T19:10:00Z","v":54255,"vw":32.270955},{"c":32.36,"h":32.36,"l":32.2246,"n":852,"o":32.225,"t":"2026-10-12T19:15:00Z","v":61513,"vw":32.27831},{"c":32.4,"h":32.4,"l":32.36,"n":827,"o":32.36,"t":"2026-10-12T19:20:00Z","v":49884,"vw":32.374335},{"c":32.37,"h":32.435,"l":32.35,"n":1088,"o":32.39,"t":"2026-10-12T19:25:00Z","v":84569,"vw":32.396943},{"c":32.4075,"h":32.4281,"l":32.34,"n":1074,"o":32.38,"t":"2026-10-12T19:30:00Z","v":104888,"vw":32.40417},{"c":32.365,"h":32.46,"l":32.35,"n":1254,"o":32.405,"t":"2026-10-12T19:35:00Z","v":90909,"vw":32.411739},{"c":32.305,"h":32.37,"l":32.25,"n":1708,"o":32.36,"t":"2026-10-12T19:40:00Z","v":134499,"vw":32.295441},{"c":32.345,"h":32.39,"l":32.2621,"n":1616,"o":32.305,"t":"2026-10-12T19:45:00Z","v":128893,"vw":32.313341},{"c":32.21,"h":32.352,"l":32.19,"n":2693,"o":32.34,"t":"2026-10-12T19:50:00Z","v":236080,"vw":32.234936},{"c":32.2,"h":32.27,"l":32.19,"n":6462,"o":32.2,"t":"2026-10-12T19:55:00Z","v":622245,"vw":32.231349},{"c":32.27,"h":32.44,"l":32.21,"n":139,"o":32.21,"t":"2026-10-12T20:00:00Z","v":1437316,"vw":32.210702},{"c":32.3768,"h":32.3768,"l":32.24,"n":62,"o":32.2632,"t":"2026-10-12T20:05:00Z","v":2552,"vw":32.288611},{"c":32.25,"h":32.33,"l":32.25,"n":38,"o":32.3276,"t":"2026-10-12T20:10:00Z","v":5780,"vw":32.301397},{"c":32.27,"h":32.3,"l":32.25,"n":14,"o":32.3,"t":"2026-10-12T20:15:00Z","v":626,"vw":32.267115},{"c":32.28,"h":32.28,"l":32.25,"n":103,"o":32.2688,"t":"2026-10-12T20:20:00Z","v":4246,"vw":32.274725},{"c":32.2881,"h":32.2988,"l":32.25,"n":18,"o":32.25,"t":"2026-10-12T20:25:00Z","v":2499,"vw":32.294091},{"c":32.29,"h":32.3,"l":32.2577,"n":65,"o":32.3,"t":"2026-10-12T20:30:00Z","v":1691,"vw":32.289951},{"c":32.33,"h":32.34,"l":32.26,"n":44,"o":32.26,"t":"2026-10-12T20:35:00Z","v":4684,"vw":32.31848},{"c":32.3,"h":32.32,"l":32.3,"n":27,"o":32.32,"t":"2026-10-12T20:40:00Z","v":771,"vw":32.31234},{"c":32.33,"h":32.33,"l":32.3,"n":25,"o":32.3,"t":"2026-10-12T20:45:00Z","v":3504,"vw":32.320625},{"c":32.33,"h":32.33,"l":32.31,"n":27,"o":32.31,"t":"2026-10-12T20:50:00Z","v":1437,"vw":32.319111},{"c":32.35,"h":32.35,"l":32.29,"n":47,"o":32.3,"t":"2026-10-12T20:55:00Z","v":2407,"vw":32.313082},{"c":32.34,"h":32.38,"l":32.34,"n":29,"o":32.3487,"t":"2026-10-12T21:00:00Z","v":1978,"vw":32.367142},{"c":32.39,"h":32.39,"l":32.34,"n":48,"o":32.3743,"t":"2026-10-12T21:05:00Z","v":3773,"vw":32.361987},{"c":32.35,"h":32.3871,"l":32.35,"n":25,"o":32.35,"t":"2026-10-12T21:10:00Z","v":969,"vw":32.365359},{"c":32.35,"h":32.3754,"l":32.35,"n":14,"o":32.3546,"t":"2026-10-12T21:15:00Z","v":1263,"vw":32.357522},{"c":32.374,"h":32.374,"l":32.36,"n":11,"o":32.36,"t":"2026-10-12T21:20:00Z","v":367,"vw":32.364667},{"c":32.354,"h":32.36,"l":32.33,"n":35,"o":32.35,"t":"2026-10-12T21:25:00Z","v":2424,"vw":32.347923},{"c":32.35,"h":32.3592,"l":32.3,"n":52,"o":32.3592,"t":"2026-10-12T21:30:00Z","v":2603,"vw":32.34557},{"c":32.34,"h":32.3594,"l":32.3,"n":70,"o":32.3594,"t":"2026-10-12T21:35:00Z","v":3432,"vw":32.319868},{"c":32.3433,"h":32.3433,"l":32.3,"n":7,"o":32.3,"t":"2026-10-12T21:45:00Z","v":456,"vw":32.321758},{"c":32.28,"h":32.33,"l":32.27,"n":97,"o":32.33,"t":"2026-10-12T21:50:00Z","v":3680,"vw":32.296721},{"c":32.2,"h":32.26,"l":32.18,"n":312,"o":32.26,"t":"2026-10-12T21:55:00Z","v":16809,"vw":32.240093},{"c":32.29,"h":32.29,"l":32.22,"n":12,"o":32.22,"t":"2026-10-12T22:00:00Z","v":580,"vw":32.265643},{"c":32.2895,"h":32.2895,"l":32.2308,"n":13,"o":32.2308,"t":"2026-10-12T22:05:00Z","v":1650,"vw":32.276157},{"c":32.29,"h":32.29,"l":32.25,"n":37,"o":32.25,"t":"2026-10-12T22:10:00Z","v":1978,"vw":32.274456},{"c":32.2808,"h":32.2808,"l":32.2619,"n":8,"o":32.2801,"t":"2026-10-12T22:15:00Z","v":653,"vw":32.271366},{"c":32.28,"h":32.28,"l":32.28,"n":15,"o":32.28,"t":"2026-10-12T22:20:00Z","v":655,"vw":32.28},{"c":32.2892,"h":32.2892,"l":32.28,"n":26,"o":32.28,"t":"2026-10-12T22:25:00Z","v":861,"vw":32.283258},{"c":32.29,"h":32.29,"l":32.28,"n":10,"o":32.29,"t":"2026-10-12T22:30:00Z","v":708,"vw":32.28681},{"c":32.29,"h":32.29,"l":32.27,"n":10,"o":32.27,"t":"2026-10-12T22:35:00Z","v":620,"vw":32.277152},{"c":32.29,"h":32.29,"l":32.24,"n":15,"o":32.265,"t":"2026-10-12T22:40:00Z","v":733,"vw":32.259343},{"c":32.21,"h":32.23,"l":32.21,"n":70,"o":32.23,"t":"2026-10-12T22:50:00Z","v":1946,"vw":32.222286},{"c":32.25,"h":32.25,"l":32.2005,"n":15,"o":32.2005,"t":"2026-10-12T22:55:00Z","v":1623,"vw":32.217677},{"c":32.24,"h":32.24,"l":32.235,"n":13,"o":32.24,"t":"2026-10-12T23:00:00Z","v":461,"vw":32.238462},{"c":32.2561,"h":32.2699,"l":32.18,"n":30,"o":32.2699,"t":"2026-10-12T23:05:00Z","v":4092,"vw":32.239522},{"c":32.15,"h":32.2569,"l":32.15,"n":146,"o":32.2569,"t":"2026-10-12T23:10:00Z","v":5434,"vw":32.163077},{"c":32.1324,"h":32.2,"l":32.1324,"n":33,"o":32.17,"t":"2026-10-12T23:15:00Z","v":3122,"vw":32.17163},{"c":32.17,"h":32.17,"l":32.11,"n":31,"o":32.17,"t":"2026-10-12T23:20:00Z","v":1584,"vw":32.137581},{"c":32.1449,"h":32.19,"l":32.1449,"n":23,"o":32.19,"t":"2026-10-12T23:25:00Z","v":1166,"vw":32.177784},{"c":32.1276,"h":32.19,"l":32.11,"n":19,"o":32.11,"t":"2026-10-12T23:30:00Z","v":1748,"vw":32.125541},{"c":32.15,"h":32.17,"l":32.1,"n":123,"o":32.12,"t":"2026-10-12T23:35:00Z","v":15063,"vw":32.11986},{"c":32.13,"h":32.1793,"l":32.12,"n":30,"o":32.1793,"t":"2026-10-12T23:40:00Z","v":1155,"vw":32.13468},{"c":32.15,"h":32.15,"l":32.11,"n":23,"o":32.13,"t":"2026-10-12T23:45:00Z","v":2061,"vw":32.121098},{"c":32.08,"h":32.1,"l":32.08,"n":96,"o":32.1,"t":"2026-10-12T23:50:00Z","v":3923,"vw":32.093539},{"c":32.1,"h":32.1,"l":32.08,"n":42,"o":32.1,"t":"2026-10-12T23:55:00Z","v":2370,"vw":32.091839},{"c":31.71,"h":32,"l":31.7,"n":1145,"o":32,"t":"2026-10-13T08:00:00Z","v":43031,"vw":31.849921},{"c":31.85,"h":31.85,"l":31.77,"n":38,"o":31.85,"t":"2026-10-13T08:05:00Z","v":1668,"vw":31.828948},{"c":31.99,"h":31.99,"l":31.89,"n":19,"o":31.89,"t":"2026-10-13T08:10:00Z","v":985,"vw":31.913723},{"c":31.87,"h":31.89,"l":31.75,"n":15,"o":31.85,"t":"2026-10-13T08:15:00Z","v":2434,"vw":31.806742},{"c":31.93,"h":31.93,"l":31.82,"n":17,"o":31.87,"t":"2026-10-13T08:20:00Z","v":798,"vw":31.886522},{"c":32.08,"h":32.08,"l":32,"n":34,"o":32,"t":"2026-10-13T08:25:00Z","v":1634,"vw":32.017507},{"c":32.1,"h":32.1,"l":32.06,"n":21,"o":32.06,"t":"2026-10-13T08:30:00Z","v":749,"vw":32.08},{"c":32.0506,"h":32.07,"l":32.05,"n":11,"o":32.07,"t":"2026-10-13T08:35:00Z","v":1174,"vw":32.053264},{"c":32.02,"h":32.09,"l":32.02,"n":23,"o":32.09,"t":"2026-10-13T08:40:00Z","v":1962,"vw":32.068148},{"c":32.09,"h":32.09,"l":32.03,"n":6,"o":32.09,"t":"2026-10-13T08:45:00Z","v":1219,"vw":32.07313},{"c":32.03,"h":32.04,"l":32.03,"n":19,"o":32.04,"t":"2026-10-13T08:50:00Z","v":890,"vw":32.038062},{"c":32,"h":32.08,"l":32,"n":26,"o":32.08,"t":"2026-10-13T09:00:00Z","v":1736,"vw":32.025769},{"c":32.02,"h":32.02,"l":32,"n":7,"o":32,"t":"2026-10-13T09:05:00Z","v":711,"vw":32.004104},{"c":32.03,"h":32.03,"l":32.03,"n":7,"o":32.03,"t":"2026-10-13T09:10:00Z","v":555,"vw":32.03},{"c":32.08,"h":32.08,"l":32.08,"n":6,"o":32.08,"t":"2026-10-13T09:25:00Z","v":285,"vw":32.08},{"c":32.0231,"h":32.08,"l":32.0231,"n":16,"o":32.05,"t":"2026-10-13T09:30:00Z","v":1290,"vw":32.036281},{"c":32.03,"h":32.0769,"l":32.0209,"n":23,"o":32.0259,"t":"2026-10-13T09:35:00Z","v":1206,"vw":32.043962},{"c":32,"h":32.04,"l":32,"n":34,"o":32.02,"t":"2026-10-13T09:40:00Z","v":1560,"vw":32.010653},{"c":31.97,"h":31.99,"l":31.97,"n":24,"o":31.99,"t":"2026-10-13T09:45:00Z","v":1511,"vw":31.986625},{"c":31.97,"h":32,"l":31.9,"n":48,"o":31.98,"t":"2026-10-13T10:00:00Z","v":4139,"vw":31.949059},{"c":31.99,"h":32,"l":31.99,"n":4,"o":32,"t":"2026-10-13T10:10:00Z","v":372,"vw":31.995731},{"c":31.96,"h":31.96,"l":31.932,"n":6,"o":31.932,"t":"2026-10-13T10:15:00Z","v":499,"vw":31.944064},{"c":31.92,"h":31.9254,"l":31.92,"n":22,"o":31.9254,"t":"2026-10-13T10:30:00Z","v":742,"vw":31.922839},{"c":31.935,"h":32.02,"l":31.935,"n":14,"o":32.02,"t":"2026-10-13T10:35:00Z","v":369,"vw":31.9775},{"c":31.9,"h":31.935,"l":31.9,"n":41,"o":31.935,"t":"2026-10-13T10:40:00Z","v":2600,"vw":31.905952},{"c":31.92,"h":31.93,"l":31.91,"n":8,"o":31.92,"t":"2026-10-13T10:50:00Z","v":719,"vw":31.921616},{"c":31.43,"h":32.412,"l":31.43,"n":1525,"o":31.92,"t":"2026-10-13T11:00:00Z","v":64300,"vw":31.826954},{"c":31.51,"h":31.58,"l":31.43,"n":127,"o":31.4363,"t":"2026-10-13T11:05:00Z","v":7486,"vw":31.487941},{"c":31.53,"h":31.62,"l":31.45,"n":89,"o":31.53,"t":"2026-10-13T11:10:00Z","v":5683,"vw":31.535924},{"c":31.4717,"h":31.55,"l":31.4717,"n":49,"o":31.51,"t":"2026-10-13T11:15:00Z","v":2874,"vw":31.503696},{"c":31.6,"h":31.62,"l":31.5052,"n":67,"o":31.5052,"t":"2026-10-13T11:20:00Z","v":6056,"vw":31.583059},{"c":31.66,"h":31.66,"l":31.59,"n":62,"o":31.61,"t":"2026-10-13T11:25:00Z","v":4157,"vw":31.6302},{"c":31.65,"h":31.71,"l":31.65,"n":51,"o":31.67,"t":"2026-10-13T11:30:00Z","v":2934,"vw":31.673377},{"c":31.7275,"h":31.7299,"l":31.6088,"n":35,"o":31.65,"t":"2026-10-13T11:35:00Z","v":1772,"vw":31.65451},{"c":31.68,"h":31.73,"l":31.63,"n":27,"o":31.73,"t":"2026-10-13T11:40:00Z","v":2465,"vw":31.67857},{"c":31.75,"h":31.75,"l":31.64,"n":63,"o":31.72,"t":"2026-10-13T11:45:00Z","v":5333,"vw":31.738422},{"c":31.8,"h":31.87,"l":31.68,"n":90,"o":31.87,"t":"2026-10-13T11:50:00Z","v":3720,"vw":31.743162},{"c":31.7,"h":31.82,"l":31.6952,"n":40,"o":31.76,"t":"2026-10-13T11:55:00Z","v":2484,"vw":31.726163},{"c":31.65,"h":31.7237,"l":31.6,"n":86,"o":31.6065,"t":"2026-10-13T12:00:00Z","v":6802,"vw":31.636317},{"c":31.6408,"h":31.68,"l":31.6408,"n":67,"o":31.6685,"t":"2026-10-13T12:05:00Z","v":6865,"vw":31.669937},{"c":31.65,"h":31.6909,"l":31.6399,"n":43,"o":31.6909,"t":"2026-10-13T12:10:00Z","v":2018,"vw":31.659886},{"c":31.59,"h":31.6911,"l":31.59,"n":95,"o":31.6911,"t":"2026-10-13T12:15:00Z","v":8077,"vw":31.612629},{"c":31.62,"h":31.62,"l":31.5593,"n":18,"o":31.5593,"t":"2026-10-13T12:20:00Z","v":622,"vw":31.586891},{"c":31.6,"h":31.64,"l":31.58,"n":47,"o":31.63,"t":"2026-10-13T12:25:00Z","v":7736,"vw":31.611952},{"c":31.5563,"h":31.6481,"l":31.5563,"n":51,"o":31.56,"t":"2026-10-13T12:30:00Z","v":3765,"vw":31.594312},{"c":31.57,"h":31.57,"l":31.5486,"n":111,"o":31.57,"t":"2026-10-13T12:35:00Z","v":7436,"vw":31.558882},{"c":31.49,"h":31.57,"l":31.4837,"n":136,"o":31.55,"t":"2026-10-13T12:40:00Z","v":5198,"vw":31.519109},{"c":31.47,"h":31.5,"l":31.31,"n":393,"o":31.5,"t":"2026-10-13T12:45:00Z","v":21278,"vw":31.425885},{"c":31.5162,"h":31.55,"l":31.44,"n":64,"o":31.44,"t":"2026-10-13T12:50:00Z","v":3890,"vw":31.495062},{"c":31.55,"h":31.55,"l":31.52,"n":65,"o":31.53,"t":"2026-10-13T12:55:00Z","v":3596,"vw":31.537428},{"c":31.5221,"h":31.59,"l":31.52,"n":63,"o":31.55,"t":"2026-10-13T13:00:00Z","v":4920,"vw":31.547799},{"c":31.54,"h":31.54,"l":31.46,"n":104,"o":31.51,"t":"2026-10-13T13:05:00Z","v":5853,"vw":31.485721},{"c":31.6443,"h":31.6594,"l":31.45,"n":81,"o":31.53,"t":"2026-10-13T13:10:00Z","v":7619,"vw":31.582196},{"c":31.53,"h":31.6,"l":31.52,"n":76,"o":31.6,"t":"2026-10-13T13:15:00Z","v":5290,"vw":31.546872},{"c":31.5,"h":31.6399,"l":31.5,"n":73,"o":31.6399,"t":"2026-10-13T13:20:00Z","v":7325,"vw":31.557644},{"c":31.49,"h":31.5,"l":31.34,"n":302,"o":31.5,"t":"2026-10-13T13:25:00Z","v":14227,"vw":31.418543},{"c":31.17,"h":31.516,"l":31.0789,"n":3509,"o":31.44,"t":"2026-10-13T13:30:00Z","v":421527,"vw":31.359852},{"c":31.4,"h":31.5,"l":31.0201,"n":3931,"o":31.17,"t":"2026-10-13T13:35:00Z","v":382896,"vw":31.2794},{"c":31.62,"h":31.76,"l":31.39,"n":3481,"o":31.3901,"t":"2026-10-13T13:40:00Z","v":467977,"vw":31.612573},{"c":31.6559,"h":31.74,"l":31.59,"n":2287,"o":31.62,"t":"2026-10-13T13:45:00Z","v":211998,"vw":31.662909},{"c":31.5541,"h":31.65,"l":31.45,"n":1881,"o":31.65,"t":"2026-10-13T13:50:00Z","v":164564,"vw":31.531238},{"c":31.535,"h":31.61,"l":31.465,"n":1282,"o":31.6,"t":"2026-10-13T13:55:00Z","v":82623,"vw":31.507743},{"c":31.47,"h":31.55,"l":31.36,"n":1791,"o":31.53,"t":"2026-10-13T14:00:00Z","v":158764,"vw":31.442248},{"c":31.62,"h":31.635,"l":31.405,"n":1319,"o":31.475,"t":"2026-10-13T14:05:00Z","v":115594,"vw":31.53792},{"c":31.81,"h":31.88,"l":31.63,"n":2210,"o":31.63,"t":"2026-10-13T14:10:00Z","v":227672,"vw":31.776836},{"c":31.84,"h":31.93,"l":31.79,"n":1621,"o":31.815,"t":"2026-10-13T14:15:00Z","v":151270,"vw":31.849192},{"c":31.805,"h":31.8499,"l":31.75,"n":1225,"o":31.835,"t":"2026-10-13T14:20:00Z","v":83321,"vw":31.797826},{"c":31.76,"h":31.86,"l":31.72,"n":1159,"o":31.82,"t":"2026-10-13T14:25:00Z","v":81103,"vw":31.803268},{"c":31.645,"h":31.76,"l":31.62,"n":1226,"o":31.76,"t":"2026-10-13T14:30:00Z","v":114297,"vw":31.670751},{"c":31.705,"h":31.755,"l":31.61,"n":922,"o":31.645,"t":"2026-10-13T14:35:00Z","v":79744,"vw":31.68185},{"c":31.66,"h":31.72,"l":31.62,"n":1228,"o":31.7077,"t":"2026-10-13T14:40:00Z","v":78139,"vw":31.6711},{"c":31.6399,"h":31.69,"l":31.62,"n":693,"o":31.665,"t":"2026-10-13T14:45:00Z","v":47503,"vw":31.660135},{"c":31.435,"h":31.625,"l":31.425,"n":1538,"o":31.62,"t":"2026-10-13T14:50:00Z","v":118935,"vw":31.509047},{"c":31.46,"h":31.54,"l":31.42,"n":1305,"o":31.435,"t":"2026-10-13T14:55:00Z","v":98601,"vw":31.482986},{"c":31.57,"h":31.6199,"l":31.46,"n":970,"o":31.47,"t":"2026-10-13T15:00:00Z","v":65473,"vw":31.560952},{"c":31.6016,"h":31.615,"l":31.53,"n":855,"o":31.57,"t":"2026-10-13T15:05:00Z","v":61535,"vw":31.577071},{"c":31.67,"h":31.678,"l":31.53,"n":1336,"o":31.6,"t":"2026-10-13T15:10:00Z","v":88362,"vw":31.603541},{"c":31.54,"h":31.66,"l":31.54,"n":789,"o":31.66,"t":"2026-10-13T15:15:00Z","v":54589,"vw":31.599741},{"c":31.595,"h":31.61,"l":31.54,"n":803,"o":31.552,"t":"2026-10-13T15:20:00Z","v":76709,"vw":31.568808},{"c":31.535,"h":31.6,"l":31.49,"n":1264,"o":31.6,"t":"2026-10-13T15:25:00Z","v":67746,"vw":31.537745},{"c":31.545,"h":31.64,"l":31.51,"n":1071,"o":31.535,"t":"2026-10-13T15:30:00Z","v":115544,"vw":31.57921},{"c":31.455,"h":31.5601,"l":31.455,"n":957,"o":31.55,"t":"2026-10-13T15:35:00Z","v":63546,"vw":31.51101},{"c":31.46,"h":31.51,"l":31.45,"n":771,"o":31.4518,"t":"2026-10-13T15:40:00Z","v":62467,"vw":31.470037},{"c":31.42,"h":31.4758,"l":31.41,"n":742,"o":31.46,"t":"2026-10-13T15:45:00Z","v":42738,"vw":31.442512},{"c":31.46,"h":31.46,"l":31.4001,"n":697,"o":31.42,"t":"2026-10-13T15:50:00Z","v":50638,"vw":31.425037},{"c":31.565,"h":31.61,"l":31.43,"n":1021,"o":31.47,"t":"2026-10-13T15:55:00Z","v":107933,"vw":31.547155},{"c":31.69,"h":31.75,"l":31.54,"n":984,"o":31.565,"t":"2026-10-13T16:00:00Z","v":87443,"vw":31.66345},{"c":31.725,"h":31.78,"l":31.67,"n":788,"o":31.695,"t":"2026-10-13T16:05:00Z","v":70574,"vw":31.710807},{"c":31.755,"h":31.77,"l":31.7,"n":595,"o":31.73,"t":"2026-10-13T16:10:00Z","v":34708,"vw":31.737267},{"c":31.75,"h":31.779,"l":31.72,"n":540,"o":31.755,"t":"2026-10-13T16:15:00Z","v":32317,"vw":31.74934},{"c":31.83,"h":31.85,"l":31.76,"n":636,"o":31.76,"t":"2026-10-13T16:20:00Z","v":51231,"vw":31.817348},{"c":31.84,"h":31.84,"l":31.75,"n":664,"o":31.8399,"t":"2026-10-13T16:25:00Z","v":40153,"vw":31.793895},{"c":31.9,"h":31.9899,"l":31.81,"n":987,"o":31.83,"t":"2026-10-13T16:30:00Z","v":77020,"vw":31.918332},{"c":31.91,"h":31.94,"l":31.85,"n":649,"o":31.91,"t":"2026-10-13T16:35:00Z","v":50777,"vw":31.888783},{"c":31.865,"h":31.91,"l":31.85,"n":596,"o":31.9,"t":"2026-10-13T16:40:00Z","v":33916,"vw":31.883195},{"c":31.9,"h":32,"l":31.86,"n":872,"o":31.865,"t":"2026-10-13T16:45:00Z","v":71312,"vw":31.93576},{"c":31.8751,"h":31.92,"l":31.87,"n":570,"o":31.91,"t":"2026-10-13T16:50:00Z","v":33968,"vw":31.891425},{"c":31.78,"h":31.89,"l":31.78,"n":762,"o":31.875,"t":"2026-10-13T16:55:00Z","v":43993,"vw":31.849252},{"c":31.791,"h":31.81,"l":31.76,"n":435,"o":31.77,"t":"2026-10-13T17:00:00Z","v":18007,"vw":31.785929},{"c":31.81,"h":31.83,"l":31.77,"n":405,"o":31.79,"t":"2026-10-13T17:05:00Z","v":26570,"vw":31.800192},{"c":31.7138,"h":31.84,"l":31.7,"n":614,"o":31.82,"t":"2026-10-13T17:10:00Z","v":43073,"vw":31.755142},{"c":31.685,"h":31.73,"l":31.685,"n":588,"o":31.725,"t":"2026-10-13T17:15:00Z","v":37009,"vw":31.711759},{"c":31.7085,"h":31.72,"l":31.67,"n":547,"o":31.685,"t":"2026-10-13T17:20:00Z","v":32545,"vw":31.688319},{"c":31.74,"h":31.778,"l":31.6901,"n":734,"o":31.705,"t":"2026-10-13T17:25:00Z","v":43105,"vw":31.744014},{"c":31.775,"h":31.788,"l":31.74,"n":663,"o":31.75,"t":"2026-10-13T17:30:00Z","v":35028,"vw":31.770164},{"c":31.8,"h":31.825,"l":31.76,"n":493,"o":31.775,"t":"2026-10-13T17:35:00Z","v":38134,"vw":31.794692},{"c":31.755,"h":31.8051,"l":31.7501,"n":437,"o":31.795,"t":"2026-10-13T17:40:00Z","v":35794,"vw":31.777567},{"c":31.765,"h":31.78,"l":31.7401,"n":603,"o":31.7501,"t":"2026-10-13T17:45:00Z","v":37559,"vw":31.757613},{"c":31.71,"h":31.77,"l":31.662,"n":1085,"o":31.77,"t":"2026-10-13T17:50:00Z","v":72522,"vw":31.699524},{"c":31.8,"h":31.8,"l":31.69,"n":942,"o":31.705,"t":"2026-10-13T17:55:00Z","v":56742,"vw":31.73232},{"c":31.76,"h":31.795,"l":31.75,"n":496,"o":31.785,"t":"2026-10-13T18:00:00Z","v":27310,"vw":31.773624},{"c":31.92,"h":31.98,"l":31.765,"n":1523,"o":31.765,"t":"2026-10-13T18:05:00Z","v":98779,"vw":31.917224},{"c":31.8601,"h":32,"l":31.85,"n":902,"o":31.92,"t":"2026-10-13T18:10:00Z","v":66103,"vw":31.91632},{"c":31.8812,"h":31.915,"l":31.84,"n":746,"o":31.865,"t":"2026-10-13T18:15:00Z","v":44675,"vw":31.870587},{"c":31.87,"h":31.9,"l":31.845,"n":605,"o":31.89,"t":"2026-10-13T18:20:00Z","v":31745,"vw":31.868633},{"c":31.885,"h":31.94,"l":31.84,"n":563,"o":31.84,"t":"2026-10-13T18:25:00Z","v":37175,"vw":31.888452},{"c":31.88,"h":31.9,"l":31.86,"n":507,"o":31.885,"t":"2026-10-13T18:30:00Z","v":23462,"vw":31.883216},{"c":31.81,"h":31.885,"l":31.8,"n":594,"o":31.885,"t":"2026-10-13T18:35:00Z","v":32257,"vw":31.852399},{"c":31.8,"h":31.83,"l":31.775,"n":551,"o":31.8001,"t":"2026-10-13T18:40:00Z","v":39927,"vw":31.809155},{"c":31.88,"h":31.89,"l":31.8,"n":621,"o":31.8,"t":"2026-10-13T18:45:00Z","v":31115,"vw":31.84184},{"c":31.875,"h":31.895,"l":31.82,"n":569,"o":31.88,"t":"2026-10-13T18:50:00Z","v":33064,"vw":31.862738},{"c":31.81,"h":31.875,"l":31.8,"n":627,"o":31.875,"t":"2026-10-13T18:55:00Z","v":35244,"vw":31.832872},{"c":31.825,"h":31.8299,"l":31.78,"n":708,"o":31.81,"t":"2026-10-13T19:00:00Z","v":39034,"vw":31.808439},{"c":31.8797,"h":31.93,"l":31.82,"n":663,"o":31.82,"t":"2026-10-13T19:05:00Z","v":62605,"vw":31.876059},{"c":31.83,"h":31.9,"l":31.825,"n":602,"o":31.88,"t":"2026-10-13T19:10:00Z","v":47064,"vw":31.858647},{"c":31.91,"h":31.91,"l":31.785,"n":813,"o":31.84,"t":"2026-10-13T19:15:00Z","v":67790,"vw":31.846135},{"c":31.91,"h":31.95,"l":31.88,"n":988,"o":31.905,"t":"2026-10-13T19:20:00Z","v":93984,"vw":31.919216},{"c":31.865,"h":31.94,"l":31.85,"n":824,"o":31.91,"t":"2026-10-13T19:25:00Z","v":55240,"vw":31.896329},{"c":31.865,"h":31.89,"l":31.83,"n":1035,"o":31.855,"t":"2026-10-13T19:30:00Z","v":79676,"vw":31.854186},{"c":31.915,"h":31.93,"l":31.84,"n":819,"o":31.87,"t":"2026-10-13T19:35:00Z","v":67763,"vw":31.864062},{"c":31.88,"h":31.93,"l":31.845,"n":1127,"o":31.93,"t":"2026-10-13T19:40:00Z","v":93115,"vw":31.876179},{"c":31.84,"h":31.93,"l":31.839,"n":1270,"o":31.89,"t":"2026-10-13T19:45:00Z","v":95357,"vw":31.889899},{"c":31.91,"h":31.94,"l":31.8,"n":1970,"o":31.84,"t":"2026-10-13T19:50:00Z","v":146921,"vw":31.870404},{"c":31.76,"h":31.9699,"l":31.76,"n":7309,"o":31.91,"t":"2026-10-13T19:55:00Z","v":709445,"vw":31.861231},{"c":31.88,"h":31.88,"l":31.78,"n":114,"o":31.78,"t":"2026-10-13T20:00:00Z","v":1416122,"vw":31.780623},{"c":31.7554,"h":31.91,"l":31.7554,"n":27,"o":31.8109,"t":"2026-10-13T20:05:00Z","v":16423,"vw":31.826287},{"c":31.9,"h":31.9,"l":31.8205,"n":13,"o":31.8205,"t":"2026-10-13T20:10:00Z","v":2601,"vw":31.830314},{"c":31.8214,"h":31.8904,"l":31.8214,"n":26,"o":31.8892,"t":"2026-10-13T20:15:00Z","v":3535,"vw":31.870724},{"c":31.8984,"h":31.91,"l":31.8903,"n":11,"o":31.8903,"t":"2026-10-13T20:20:00Z","v":574,"vw":31.899178},{"c":31.8558,"h":31.8558,"l":31.8513,"n":5,"o":31.8513,"t":"2026-10-13T20:25:00Z","v":231,"vw":31.85355},{"c":31.86,"h":31.86,"l":31.8478,"n":10,"o":31.8478,"t":"2026-10-13T20:30:00Z","v":408,"vw":31.852566},{"c":31.85,"h":31.86,"l":31.8,"n":42,"o":31.86,"t":"2026-10-13T20:35:00Z","v":3082,"vw":31.830131},{"c":31.86,"h":31.86,"l":31.79,"n":7,"o":31.79,"t":"2026-10-13T20:40:00Z","v":262,"vw":31.825},{"c":31.85,"h":31.85,"l":31.85,"n":12,"o":31.85,"t":"2026-10-13T20:45:00Z","v":599,"vw":31.85},{"c":31.8526,"h":31.8526,"l":31.83,"n":46,"o":31.83,"t":"2026-10-13T20:50:00Z","v":1573,"vw":31.838801},{"c":31.8,"h":31.8547,"l":31.8,"n":152,"o":31.8547,"t":"2026-10-13T20:55:00Z","v":2383,"vw":31.810096},{"c":31.86,"h":31.86,"l":31.86,"n":3,"o":31.86,"t":"2026-10-13T21:05:00Z","v":175,"vw":31.86},{"c":31.81,"h":31.85,"l":31.8,"n":19,"o":31.85,"t":"2026-10-13T21:10:00Z","v":749,"vw":31.829836},{"c":31.8035,"h":31.8035,"l":31.8035,"n":5,"o":31.8035,"t":"2026-10-13T21:15:00Z","v":151,"vw":31.8035},{"c":31.8992,"h":31.8992,"l":31.8354,"n":23,"o":31.8354,"t":"2026-10-13T21:20:00Z","v":1872,"vw":31.859303},{"c":31.87,"h":31.9,"l":31.87,"n":20,"o":31.89,"t":"2026-10-13T21:25:00Z","v":3477,"vw":31.896972},{"c":31.87,"h":31.87,"l":31.87,"n":9,"o":31.87,"t":"2026-10-13T21:30:00Z","v":144,"vw":31.87},{"c":31.8899,"h":31.8899,"l":31.8742,"n":9,"o":31.8742,"t":"2026-10-13T21:35:00Z","v":1126,"vw":31.875627},{"c":31.85,"h":31.85,"l":31.85,"n":1,"o":31.85,"t":"2026-10-13T21:40:00Z","v":200,"vw":31.85},{"c":31.8141,"h":31.8141,"l":31.8141,"n":1,"o":31.8141,"t":"2026-10-13T21:45:00Z","v":100,"vw":31.8141},{"c":31.8077,"h":31.85,"l":31.8077,"n":9,"o":31.85,"t":"2026-10-13T21:50:00Z","v":684,"vw":31.823299},{"c":31.85,"h":31.85,"l":31.8123,"n":11,"o":31.8123,"t":"2026-10-13T21:55:00Z","v":688,"vw":31.824354},{"c":31.84,"h":31.89,"l":31.84,"n":5,"o":31.89,"t":"2026-10-13T22:00:00Z","v":313,"vw":31.8588},{"c":31.8776,"h":31.8776,"l":31.82,"n":9,"o":31.82,"t":"2026-10-13T22:05:00Z","v":930,"vw":31.837552},{"c":31.82,"h":31.8208,"l":31.82,"n":9,"o":31.8208,"t":"2026-10-13T22:10:00Z","v":445,"vw":31.8204},{"c":31.84,"h":31.85,"l":31.82,"n":3,"o":31.82,"t":"2026-10-13T22:15:00Z","v":1467,"vw":31.840682},{"c":31.81,"h":31.8466,"l":31.81,"n":23,"o":31.8459,"t":"2026-10-13T22:20:00Z","v":2453,"vw":31.81848},{"c":31.82,"h":31.847,"l":31.82,"n":8,"o":31.847,"t":"2026-10-13T22:25:00Z","v":429,"vw":31.835562},{"c":31.847,"h":31.85,"l":31.81,"n":11,"o":31.85,"t":"2026-10-13T22:30:00Z","v":883,"vw":31.839188},{"c":31.8638,"h":31.8638,"l":31.82,"n":36,"o":31.82,"t":"2026-10-13T22:35:00Z","v":6873,"vw":31.8425},{"c":31.85,"h":31.85,"l":31.85,"n":2,"o":31.85,"t":"2026-10-13T22:40:00Z","v":180,"vw":31.85},{"c":31.89,"h":31.89,"l":31.8691,"n":4,"o":31.8691,"t":"2026-10-13T22:45:00Z","v":1003,"vw":31.875531},{"c":31.8838,"h":31.89,"l":31.83,"n":10,"o":31.8646,"t":"2026-10-13T22:50:00Z","v":2303,"vw":31.863771},{"c":31.85,"h":31.85,"l":31.85,"n":23,"o":31.85,"t":"2026-10-13T22:55:00Z","v":1148,"vw":31.85},{"c":31.88,"h":31.88,"l":31.88,"n":2,"o":31.88,"t":"2026-10-13T23:00:00Z","v":101,"vw":31.88},{"c":31.83,"h":31.8339,"l":31.83,"n":13,"o":31.8339,"t":"2026-10-13T23:05:00Z","v":1744,"vw":31.830829},{"c":31.82,"h":31.82,"l":31.82,"n":4,"o":31.82,"t":"2026-10-13T23:10:00Z","v":705,"vw":31.82},{"c":31.81,"h":31.8224,"l":31.81,"n":16,"o":31.8224,"t":"2026-10-13T23:15:00Z","v":1679,"vw":31.811885},{"c":31.7239,"h":31.8,"l":31.7239,"n":54,"o":31.8,"t":"2026-10-13T23:20:00Z","v":2211,"vw":31.789527},{"c":31.75,"h":31.78,"l":31.73,"n":31,"o":31.78,"t":"2026-10-13T23:25:00Z","v":588,"vw":31.7529},{"c":31.72,"h":31.77,"l":31.72,"n":27,"o":31.735,"t":"2026-10-13T23:30:00Z","v":2040,"vw":31.762222},{"c":31.78,"h":31.78,"l":31.7107,"n":16,"o":31.7107,"t":"2026-10-13T23:35:00Z","v":1161,"vw":31.762569},{"c":31.7,"h":31.78,"l":31.7,"n":11,"o":31.7,"t":"2026-10-13T23:45:00Z","v":8402,"vw":31.705109},{"c":31.779,"h":31.78,"l":31.72,"n":32,"o":31.72,"t":"2026-10-13T23:50:00Z","v":1907,"vw":31.771471},{"c":31.7349,"h":31.7723,"l":31.7349,"n":8,"o":31.7723,"t":"2026-10-13T23:55:00Z","v":952,"vw":31.74023},{"c":31.5,"h":31.95,"l":31.47,"n":594,"o":31.63,"t":"2026-10-14T08:00:00Z","v":36109,"vw":31.649228},{"c":31.7801,"h":31.8,"l":31.7,"n":14,"o":31.7,"t":"2026-10-14T08:05:00Z","v":3082,"vw":31.72413},{"c":31.94,"h":31.94,"l":31.8,"n":10,"o":31.8,"t":"2026-10-14T08:10:00Z","v":626,"vw":31.876712},{"c":31.83,"h":31.92,"l":31.79,"n":6,"o":31.79,"t":"2026-10-14T08:15:00Z","v":681,"vw":31.87421},{"c":31.84,"h":31.84,"l":31.84,"n":3,"o":31.84,"t":"2026-10-14T08:20:00Z","v":104,"vw":31.84},{"c":31.76,"h":31.76,"l":31.76,"n":4,"o":31.76,"t":"2026-10-14T08:25:00Z","v":301,"vw":31.76},{"c":31.7,"h":31.7,"l":31.7,"n":6,"o":31.7,"t":"2026-10-14T08:35:00Z","v":187,"vw":31.7},{"c":31.65,"h":31.73,"l":31.65,"n":15,"o":31.7,"t":"2026-10-14T08:45:00Z","v":6671,"vw":31.668062},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-14T08:50:00Z","v":205,"vw":31.8},{"c":31.73,"h":31.73,"l":31.73,"n":7,"o":31.73,"t":"2026-10-14T09:05:00Z","v":285,"vw":31.73},{"c":31.64,"h":31.8,"l":31.64,"n":12,"o":31.69,"t":"2026-10-14T09:25:00Z","v":3696,"vw":31.696704},{"c":31.62,"h":31.62,"l":31.62,"n":3,"o":31.62,"t":"2026-10-14T09:30:00Z","v":409,"vw":31.62},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-14T09:40:00Z","v":130,"vw":31.7},{"c":31.7,"h":31.7,"l":31.7,"n":2,"o":31.7,"t":"2026-10-14T09:45:00Z","v":272,"vw":31.7},{"c":31.66,"h":31.84,"l":31.66,"n":12,"o":31.73,"t":"2026-10-14T09:50:00Z","v":757,"vw":31.725714},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-14T09:55:00Z","v":188,"vw":31.8},{"c":31.8778,"h":31.91,"l":31.8778,"n":6,"o":31.91,"t":"2026-10-14T10:00:00Z","v":438,"vw":31.88585},{"c":31.66,"h":31.66,"l":31.66,"n":8,"o":31.66,"t":"2026-10-14T10:05:00Z","v":116,"vw":31.66},{"c":31.72,"h":31.72,"l":31.72,"n":6,"o":31.72,"t":"2026-10-14T10:10:00Z","v":214,"vw":31.72},{"c":31.72,"h":31.72,"l":31.72,"n":1,"o":31.72,"t":"2026-10-14T10:15:00Z","v":120,"vw":31.72},{"c":31.79,"h":31.8,"l":31.79,"n":11,"o":31.8,"t":"2026-10-14T10:20:00Z","v":970,"vw":31.791617},{"c":31.79,"h":31.81,"l":31.79,"n":13,"o":31.7931,"t":"2026-10-14T10:25:00Z","v":960,"vw":31.794825},{"c":31.79,"h":31.79,"l":31.79,"n":2,"o":31.79,"t":"2026-10-14T10:35:00Z","v":200,"vw":31.79},{"c":31.8,"h":31.8,"l":31.8,"n":9,"o":31.8,"t":"2026-10-14T10:40:00Z","v":505,"vw":31.8},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-10-14T10:45:00Z","v":1006,"vw":31.71},{"c":31.715,"h":31.715,"l":31.715,"n":9,"o":31.715,"t":"2026-10-14T10:50:00Z","v":2006,"vw":31.715},{"c":31.71,"h":31.71,"l":31.71,"n":3,"o":31.71,"t":"2026-10-14T10:55:00Z","v":190,"vw":31.71},{"c":31.6491,"h":31.74,"l":31.53,"n":119,"o":31.74,"t":"2026-10-14T11:00:00Z","v":8293,"vw":31.652683},{"c":31.5291,"h":31.5291,"l":31.5,"n":8,"o":31.5,"t":"2026-10-14T11:05:00Z","v":214,"vw":31.51455},{"c":31.56,"h":31.56,"l":31.51,"n":11,"o":31.51,"t":"2026-10-14T11:10:00Z","v":651,"vw":31.542},{"c":31.57,"h":31.57,"l":31.57,"n":5,"o":31.57,"t":"2026-10-14T11:15:00Z","v":175,"vw":31.57},{"c":31.54,"h":31.6,"l":31.54,"n":32,"o":31.6,"t":"2026-10-14T11:20:00Z","v":2527,"vw":31.547988},{"c":31.55,"h":31.55,"l":31.52,"n":14,"o":31.54,"t":"2026-10-14T11:25:00Z","v":1111,"vw":31.532821},{"c":31.6,"h":31.6,"l":31.57,"n":21,"o":31.57,"t":"2026-10-14T11:30:00Z","v":1121,"vw":31.592308},{"c":31.5244,"h":31.5988,"l":31.5,"n":14,"o":31.5,"t":"2026-10-14T11:35:00Z","v":975,"vw":31.531694},{"c":31.59,"h":31.59,"l":31.52,"n":20,"o":31.52,"t":"2026-10-14T11:40:00Z","v":1772,"vw":31.576096},{"c":31.62,"h":31.62,"l":31.58,"n":83,"o":31.58,"t":"2026-10-14T11:45:00Z","v":5968,"vw":31.598963},{"c":31.65,"h":31.69,"l":31.6001,"n":11,"o":31.6001,"t":"2026-10-14T11:50:00Z","v":583,"vw":31.628991},{"c":31.58,"h":31.61,"l":31.55,"n":96,"o":31.61,"t":"2026-10-14T11:55:00Z","v":5774,"vw":31.595819},{"c":31.65,"h":31.65,"l":31.59,"n":46,"o":31.62,"t":"2026-10-14T12:00:00Z","v":6844,"vw":31.633374},{"c":31.65,"h":31.6638,"l":31.6,"n":31,"o":31.6084,"t":"2026-10-14T12:05:00Z","v":2822,"vw":31.614975},{"c":31.8127,"h":31.8127,"l":31.65,"n":32,"o":31.65,"t":"2026-10-14T12:10:00Z","v":8840,"vw":31.667006},{"c":31.8,"h":31.8,"l":31.8,"n":12,"o":31.8,"t":"2026-10-14T12:15:00Z","v":434,"vw":31.8},{"c":31.7852,"h":31.7852,"l":31.71,"n":17,"o":31.71,"t":"2026-10-14T12:20:00Z","v":538,"vw":31.730889},{"c":31.88,"h":31.95,"l":31.8,"n":190,"o":31.84,"t":"2026-10-14T12:25:00Z","v":5252,"vw":31.886177},{"c":31.2872,"h":31.82,"l":31.27,"n":362,"o":31.82,"t":"2026-10-14T12:30:00Z","v":22063,"vw":31.409534},{"c":31.1467,"h":31.2543,"l":31.0809,"n":346,"o":31.2543,"t":"2026-10-14T12:35:00Z","v":22156,"vw":31.154981},{"c":31.1,"h":31.2061,"l":31.08,"n":188,"o":31.2061,"t":"2026-10-14T12:40:00Z","v":11305,"vw":31.099303},{"c":31.11,"h":31.15,"l":31.08,"n":145,"o":31.0894,"t":"2026-10-14T12:45:00Z","v":8089,"vw":31.110324},{"c":31.06,"h":31.15,"l":31.0362,"n":201,"o":31.1,"t":"2026-10-14T12:50:00Z","v":17478,"vw":31.083567},{"c":30.91,"h":31.1151,"l":30.9,"n":583,"o":31.05,"t":"2026-10-14T12:55:00Z","v":31251,"vw":30.989935},{"c":30.93,"h":30.98,"l":30.87,"n":428,"o":30.9347,"t":"2026-10-14T13:00:00Z","v":27075,"vw":30.90991},{"c":30.85,"h":30.9301,"l":30.85,"n":189,"o":30.92,"t":"2026-10-14T13:05:00Z","v":22791,"vw":30.879266},{"c":30.8542,"h":30.9,"l":30.85,"n":176,"o":30.8857,"t":"2026-10-14T13:10:00Z","v":15904,"vw":30.872678},{"c":30.85,"h":30.87,"l":30.85,"n":176,"o":30.8546,"t":"2026-10-14T13:15:00Z","v":7841,"vw":30.853836},{"c":30.8691,"h":30.87,"l":30.8,"n":209,"o":30.87,"t":"2026-10-14T13:20:00Z","v":16304,"vw":30.825886},{"c":30.77,"h":30.9,"l":30.77,"n":274,"o":30.82,"t":"2026-10-14T13:25:00Z","v":14842,"vw":30.850675},{"c":30.5,"h":31.095,"l":30.45,"n":3624,"o":30.85,"t":"2026-10-14T13:30:00Z","v":490755,"vw":30.756201},{"c":30.4701,"h":30.61,"l":30.3301,"n":2295,"o":30.5,"t":"2026-10-14T13:35:00Z","v":237461,"vw":30.47372},{"c":30.69,"h":30.7499,"l":30.39,"n":2547,"o":30.51,"t":"2026-10-14T13:40:00Z","v":335871,"vw":30.607279},{"c":30.8756,"h":30.95,"l":30.67,"n":2254,"o":30.7,"t":"2026-10-14T13:45:00Z","v":224553,"vw":30.848594},{"c":30.55,"h":30.9,"l":30.5,"n":1472,"o":30.89,"t":"2026-10-14T13:50:00Z","v":146276,"vw":30.618247},{"c":30.18,"h":30.5649,"l":30.17,"n":2987,"o":30.5599,"t":"2026-10-14T13:55:00Z","v":279776,"vw":30.353944},{"c":30.04,"h":30.21,"l":29.98,"n":6566,"o":30.18,"t":"2026-10-14T14:00:00Z","v":585395,"vw":30.04831},{"c":30.13,"h":30.14,"l":29.93,"n":2897,"o":30.035,"t":"2026-10-14T14:05:00Z","v":310497,"vw":30.021368},{"c":29.985,"h":30.1351,"l":29.95,"n":2140,"o":30.12,"t":"2026-10-14T14:10:00Z","v":207090,"vw":30.012205},{"c":30.11,"h":30.15,"l":30,"n":1978,"o":30,"t":"2026-10-14T14:15:00Z","v":159718,"vw":30.080558},{"c":30.205,"h":30.22,"l":30.05,"n":2221,"o":30.11,"t":"2026-10-14T14:20:00Z","v":196113,"vw":30.146566},{"c":30.23,"h":30.378,"l":30.15,"n":2214,"o":30.185,"t":"2026-10-14T14:25:00Z","v":221826,"vw":30.268884},{"c":30.1828,"h":30.25,"l":30.1,"n":1329,"o":30.23,"t":"2026-10-14T14:30:00Z","v":99640,"vw":30.155636},{"c":30.1,"h":30.21,"l":30.1,"n":1163,"o":30.195,"t":"2026-10-14T14:35:00Z","v":73863,"vw":30.151697},{"c":30.26,"h":30.32,"l":30.07,"n":1678,"o":30.11,"t":"2026-10-14T14:40:00Z","v":193300,"vw":30.207455},{"c":30.17,"h":30.3685,"l":30.16,"n":1124,"o":30.25,"t":"2026-10-14T14:45:00Z","v":80502,"vw":30.27607},{"c":30.1141,"h":30.175,"l":30.0908,"n":1178,"o":30.17,"t":"2026-10-14T14:50:00Z","v":129649,"vw":30.127995},{"c":30.25,"h":30.3,"l":30.1,"n":1112,"o":30.1076,"t":"2026-10-14T14:55:00Z","v":73627,"vw":30.213714},{"c":30.1001,"h":30.248,"l":30.0835,"n":1118,"o":30.24,"t":"2026-10-14T15:00:00Z","v":74873,"vw":30.160094},{"c":30.05,"h":30.1,"l":29.985,"n":1995,"o":30.1,"t":"2026-10-14T15:05:00Z","v":227564,"vw":30.014345},{"c":29.9683,"h":30.05,"l":29.95,"n":1570,"o":30.05,"t":"2026-10-14T15:10:00Z","v":144698,"vw":29.994073},{"c":30.0133,"h":30.06,"l":29.96,"n":912,"o":29.96,"t":"2026-10-14T15:15:00Z","v":59207,"vw":30.024897},{"c":29.93,"h":30.04,"l":29.86,"n":1636,"o":30.02,"t":"2026-10-14T15:20:00Z","v":129958,"vw":29.928634},{"c":29.945,"h":29.99,"l":29.92,"n":957,"o":29.94,"t":"2026-10-14T15:25:00Z","v":52136,"vw":29.95524},{"c":29.885,"h":29.95,"l":29.865,"n":2239,"o":29.945,"t":"2026-10-14T15:30:00Z","v":121409,"vw":29.914925},{"c":29.76,"h":29.91,"l":29.73,"n":2221,"o":29.89,"t":"2026-10-14T15:35:00Z","v":168480,"vw":29.805374},{"c":29.75,"h":29.78,"l":29.66,"n":1516,"o":29.76,"t":"2026-10-14T15:40:00Z","v":120693,"vw":29.721594},{"c":29.7638,"h":29.81,"l":29.74,"n":1286,"o":29.76,"t":"2026-10-14T15:45:00Z","v":100209,"vw":29.765736},{"c":29.725,"h":29.78,"l":29.66,"n":1692,"o":29.77,"t":"2026-10-14T15:50:00Z","v":127957,"vw":29.703175},{"c":29.5836,"h":29.75,"l":29.5836,"n":1522,"o":29.725,"t":"2026-10-14T15:55:00Z","v":101023,"vw":29.665058},{"c":29.535,"h":29.62,"l":29.52,"n":2397,"o":29.59,"t":"2026-10-14T16:00:00Z","v":232463,"vw":29.580558},{"c":29.55,"h":29.62,"l":29.5262,"n":1178,"o":29.5262,"t":"2026-10-14T16:05:00Z","v":89956,"vw":29.583916},{"c":29.325,"h":29.55,"l":29.3,"n":2216,"o":29.55,"t":"2026-10-14T16:10:00Z","v":224805,"vw":29.421785},{"c":29.4,"h":29.41,"l":29.25,"n":2844,"o":29.325,"t":"2026-10-14T16:15:00Z","v":289710,"vw":29.314826},{"c":29.32,"h":29.4099,"l":29.3,"n":1350,"o":29.4099,"t":"2026-10-14T16:20:00Z","v":113702,"vw":29.352822},{"c":29.38,"h":29.42,"l":29.325,"n":1222,"o":29.325,"t":"2026-10-14T16:25:00Z","v":88494,"vw":29.375412},{"c":29.375,"h":29.41,"l":29.3,"n":1333,"o":29.37,"t":"2026-10-14T16:30:00Z","v":119212,"vw":29.340114},{"c":29.43,"h":29.435,"l":29.36,"n":1068,"o":29.38,"t":"2026-10-14T16:35:00Z","v":83949,"vw":29.401815},{"c":29.515,"h":29.54,"l":29.3862,"n":1450,"o":29.425,"t":"2026-10-14T16:40:00Z","v":145895,"vw":29.48762},{"c":29.51,"h":29.5399,"l":29.4763,"n":1123,"o":29.53,"t":"2026-10-14T16:45:00Z","v":66602,"vw":29.506671},{"c":29.4405,"h":29.52,"l":29.39,"n":984,"o":29.5001,"t":"2026-10-14T16:50:00Z","v":90500,"vw":29.440161},{"c":29.565,"h":29.59,"l":29.445,"n":881,"o":29.445,"t":"2026-10-14T16:55:00Z","v":54101,"vw":29.520331},{"c":29.54,"h":29.6799,"l":29.52,"n":908,"o":29.565,"t":"2026-10-14T17:00:00Z","v":71082,"vw":29.604752},{"c":29.49,"h":29.535,"l":29.48,"n":885,"o":29.5318,"t":"2026-10-14T17:05:00Z","v":61616,"vw":29.50572},{"c":29.525,"h":29.5299,"l":29.46,"n":852,"o":29.5,"t":"2026-10-14T17:10:00Z","v":55290,"vw":29.490696},{"c":29.535,"h":29.55,"l":29.47,"n":745,"o":29.52,"t":"2026-10-14T17:15:00Z","v":56017,"vw":29.510563},{"c":29.4918,"h":29.55,"l":29.45,"n":899,"o":29.535,"t":"2026-10-14T17:20:00Z","v":59371,"vw":29.494284},{"c":29.42,"h":29.4999,"l":29.39,"n":1301,"o":29.4801,"t":"2026-10-14T17:25:00Z","v":87635,"vw":29.435854},{"c":29.45,"h":29.45,"l":29.39,"n":856,"o":29.42,"t":"2026-10-14T17:30:00Z","v":61224,"vw":29.430922},{"c":29.36,"h":29.44,"l":29.345,"n":1187,"o":29.44,"t":"2026-10-14T17:35:00Z","v":98829,"vw":29.381188},{"c":29.35,"h":29.41,"l":29.32,"n":1031,"o":29.36,"t":"2026-10-14T17:40:00Z","v":76292,"vw":29.369001},{"c":29.33,"h":29.37,"l":29.31,"n":1062,"o":29.35,"t":"2026-10-14T17:45:00Z","v":85453,"vw":29.341883},{"c":29.24,"h":29.32,"l":29.22,"n":1509,"o":29.32,"t":"2026-10-14T17:50:00Z","v":104315,"vw":29.266718},{"c":29.18,"h":29.25,"l":29.15,"n":1202,"o":29.25,"t":"2026-10-14T17:55:00Z","v":130144,"vw":29.178141},{"c":29.1809,"h":29.2361,"l":29.1114,"n":1092,"o":29.18,"t":"2026-10-14T18:00:00Z","v":80212,"vw":29.164848},{"c":29.115,"h":29.2001,"l":29.1101,"n":982,"o":29.19,"t":"2026-10-14T18:05:00Z","v":77382,"vw":29.156904},{"c":29.2053,"h":29.26,"l":29.1,"n":1491,"o":29.11,"t":"2026-10-14T18:10:00Z","v":131335,"vw":29.154656},{"c":29.09,"h":29.2,"l":29.07,"n":1130,"o":29.2,"t":"2026-10-14T18:15:00Z","v":90565,"vw":29.134852},{"c":29.025,"h":29.1,"l":28.99,"n":2269,"o":29.09,"t":"2026-10-14T18:20:00Z","v":159328,"vw":29.031894},{"c":29.01,"h":29.06,"l":29.01,"n":1170,"o":29.03,"t":"2026-10-14T18:25:00Z","v":85958,"vw":29.02898},{"c":28.98,"h":29.045,"l":28.965,"n":1975,"o":29.015,"t":"2026-10-14T18:30:00Z","v":263356,"vw":28.998591},{"c":28.995,"h":29.04,"l":28.96,"n":1025,"o":28.98,"t":"2026-10-14T18:35:00Z","v":77151,"vw":28.99456},{"c":28.9799,"h":29.005,"l":28.96,"n":957,"o":28.9884,"t":"2026-10-14T18:40:00Z","v":60052,"vw":28.986897},{"c":28.95,"h":28.98,"l":28.92,"n":961,"o":28.965,"t":"2026-10-14T18:45:00Z","v":73697,"vw":28.946603},{"c":29.03,"h":29.05,"l":28.95,"n":1122,"o":28.96,"t":"2026-10-14T18:50:00Z","v":100417,"vw":29.006791},{"c":28.995,"h":29.0499,"l":28.98,"n":900,"o":29.035,"t":"2026-10-14T18:55:00Z","v":47012,"vw":29.019942},{"c":28.91,"h":29,"l":28.9,"n":1026,"o":28.99,"t":"2026-10-14T19:00:00Z","v":88483,"vw":28.973815},{"c":28.92,"h":28.958,"l":28.88,"n":879,"o":28.91,"t":"2026-10-14T19:05:00Z","v":61889,"vw":28.916287},{"c":28.98,"h":29.0479,"l":28.92,"n":1161,"o":28.93,"t":"2026-10-14T19:10:00Z","v":81500,"vw":28.983518},{"c":29.09,"h":29.09,"l":28.93,"n":1084,"o":28.97,"t":"2026-10-14T19:15:00Z","v":89488,"vw":28.978873},{"c":29.08,"h":29.11,"l":29,"n":1004,"o":29.1,"t":"2026-10-14T19:20:00Z","v":69901,"vw":29.068732},{"c":28.97,"h":29.0705,"l":28.96,"n":1109,"o":29.06,"t":"2026-10-14T19:25:00Z","v":76280,"vw":29.011374},{"c":28.99,"h":29.07,"l":28.9401,"n":1171,"o":28.97,"t":"2026-10-14T19:30:00Z","v":134044,"vw":29.02502},{"c":28.95,"h":28.995,"l":28.89,"n":1495,"o":28.97,"t":"2026-10-14T19:35:00Z","v":209940,"vw":28.95633},{"c":28.96,"h":29.05,"l":28.925,"n":1779,"o":28.945,"t":"2026-10-14T19:40:00Z","v":175424,"vw":28.994991},{"c":28.94,"h":28.99,"l":28.86,"n":2277,"o":28.965,"t":"2026-10-14T19:45:00Z","v":221936,"vw":28.907105},{"c":29.045,"h":29.05,"l":28.93,"n":1993,"o":28.95,"t":"2026-10-14T19:50:00Z","v":184384,"vw":28.996244},{"c":29.02,"h":29.13,"l":29,"n":6163,"o":29.045,"t":"2026-10-14T19:55:00Z","v":738119,"vw":29.06239},{"c":29.0698,"h":29.12,"l":29,"n":142,"o":29.05,"t":"2026-10-14T20:00:00Z","v":1415207,"vw":29.040743},{"c":29.09,"h":29.14,"l":29.06,"n":64,"o":29.1,"t":"2026-10-14T20:05:00Z","v":3804,"vw":29.098072},{"c":29.05,"h":29.1169,"l":29.03,"n":111,"o":29.0708,"t":"2026-10-14T20:10:00Z","v":36139,"vw":29.059023},{"c":29.04,"h":29.1,"l":29,"n":85,"o":29.02,"t":"2026-10-14T20:15:00Z","v":8620,"vw":29.047768},{"c":29.03,"h":29.1,"l":29.03,"n":42,"o":29.09,"t":"2026-10-14T20:20:00Z","v":3708,"vw":29.040166},{"c":29.03,"h":29.11,"l":29.03,"n":30,"o":29.1092,"t":"2026-10-14T20:25:00Z","v":2959,"vw":29.065248},{"c":29.1183,"h":29.121,"l":29.0512,"n":43,"o":29.09,"t":"2026-10-14T20:30:00Z","v":3887,"vw":29.089481},{"c":29.12,"h":29.12,"l":29.04,"n":36,"o":29.08,"t":"2026-10-14T20:35:00Z","v":4286,"vw":29.087798},{"c":29.12,"h":29.1293,"l":29.04,"n":62,"o":29.1293,"t":"2026-10-14T20:40:00Z","v":7110,"vw":29.092956},{"c":29.1,"h":29.11,"l":29.0507,"n":30,"o":29.07,"t":"2026-10-14T20:45:00Z","v":2238,"vw":29.067598},{"c":29.12,"h":29.1267,"l":29.05,"n":77,"o":29.0589,"t":"2026-10-14T20:50:00Z","v":4895,"vw":29.111436},{"c":29.08,"h":29.08,"l":29.05,"n":137,"o":29.0691,"t":"2026-10-14T20:55:00Z","v":2817,"vw":29.061976},{"c":29.05,"h":29.1153,"l":29.05,"n":56,"o":29.08,"t":"2026-10-14T21:05:00Z","v":6041,"vw":29.058456},{"c":29.13,"h":29.13,"l":29.054,"n":26,"o":29.0577,"t":"2026-10-14T21:10:00Z","v":2939,"vw":29.114532},{"c":29.074,"h":29.074,"l":29.0602,"n":32,"o":29.0602,"t":"2026-10-14T21:15:00Z","v":1263,"vw":29.067655},{"c":29.02,"h":29.0933,"l":29.02,"n":47,"o":29.0933,"t":"2026-10-14T21:20:00Z","v":8500,"vw":29.02538},{"c":29.13,"h":29.13,"l":29.03,"n":43,"o":29.075,"t":"2026-10-14T21:25:00Z","v":2649,"vw":29.101069},{"c":29.03,"h":29.1192,"l":29.03,"n":33,"o":29.1192,"t":"2026-10-14T21:30:00Z","v":1300,"vw":29.041321},{"c":29.04,"h":29.09,"l":29.04,"n":32,"o":29.06,"t":"2026-10-14T21:35:00Z","v":1379,"vw":29.069711},{"c":28.98,"h":29.05,"l":28.9494,"n":223,"o":29.04,"t":"2026-10-14T21:40:00Z","v":11577,"vw":28.996788},{"c":28.95,"h":28.98,"l":28.9435,"n":64,"o":28.9493,"t":"2026-10-14T21:45:00Z","v":2959,"vw":28.964215},{"c":28.98,"h":29,"l":28.9462,"n":35,"o":28.9777,"t":"2026-10-14T21:50:00Z","v":3960,"vw":28.967016},{"c":29.0201,"h":29.0201,"l":28.95,"n":35,"o":28.96,"t":"2026-10-14T21:55:00Z","v":1750,"vw":28.997223},{"c":29,"h":29.08,"l":29,"n":30,"o":29.0137,"t":"2026-10-14T22:00:00Z","v":1212,"vw":29.017592},{"c":28.96,"h":29.0147,"l":28.96,"n":62,"o":29,"t":"2026-10-14T22:05:00Z","v":2360,"vw":28.997276},{"c":28.847,"h":29.03,"l":28.847,"n":191,"o":28.9593,"t":"2026-10-14T22:10:00Z","v":10260,"vw":28.875918},{"c":28.83,"h":28.92,"l":28.8187,"n":57,"o":28.85,"t":"2026-10-14T22:15:00Z","v":5107,"vw":28.852854},{"c":28.75,"h":28.8321,"l":28.75,"n":132,"o":28.8126,"t":"2026-10-14T22:20:00Z","v":7796,"vw":28.796567},{"c":28.72,"h":28.7943,"l":28.68,"n":177,"o":28.759,"t":"2026-10-14T22:25:00Z","v":32446,"vw":28.744344},{"c":28.6,"h":28.72,"l":28.6,"n":105,"o":28.72,"t":"2026-10-14T22:30:00Z","v":8775,"vw":28.680247},{"c":28.51,"h":28.64,"l":28.51,"n":116,"o":28.614,"t":"2026-10-14T22:35:00Z","v":4394,"vw":28.576366},{"c":28.57,"h":28.57,"l":28.5091,"n":94,"o":28.51,"t":"2026-10-14T22:40:00Z","v":10651,"vw":28.535772},{"c":28.58,"h":28.58,"l":28.5167,"n":84,"o":28.532,"t":"2026-10-14T22:45:00Z","v":7771,"vw":28.551331},{"c":28.6903,"h":28.7,"l":28.61,"n":58,"o":28.7,"t":"2026-10-14T22:50:00Z","v":5359,"vw":28.648154},{"c":28.66,"h":28.67,"l":28.61,"n":50,"o":28.65,"t":"2026-10-14T22:55:00Z","v":5512,"vw":28.644877},{"c":28.72,"h":28.72,"l":28.6744,"n":32,"o":28.6744,"t":"2026-10-14T23:00:00Z","v":2474,"vw":28.692849},{"c":28.7123,"h":28.8,"l":28.7123,"n":32,"o":28.8,"t":"2026-10-14T23:05:00Z","v":4197,"vw":28.766917},{"c":28.7007,"h":28.8,"l":28.7,"n":52,"o":28.7913,"t":"2026-10-14T23:10:00Z","v":5482,"vw":28.749382},{"c":28.67,"h":28.7,"l":28.65,"n":61,"o":28.7,"t":"2026-10-14T23:15:00Z","v":6385,"vw":28.669347},{"c":28.6203,"h":28.68,"l":28.6203,"n":16,"o":28.68,"t":"2026-10-14T23:20:00Z","v":643,"vw":28.668453},{"c":28.67,"h":28.75,"l":28.6129,"n":47,"o":28.75,"t":"2026-10-14T23:25:00Z","v":2408,"vw":28.682378},{"c":28.6,"h":28.75,"l":28.6,"n":56,"o":28.62,"t":"2026-10-14T23:30:00Z","v":3624,"vw":28.635001},{"c":28.7,"h":28.75,"l":28.6,"n":27,"o":28.7268,"t":"2026-10-14T23:35:00Z","v":1171,"vw":28.676061},{"c":28.55,"h":28.6197,"l":28.55,"n":66,"o":28.6197,"t":"2026-10-14T23:40:00Z","v":1780,"vw":28.603977},{"c":28.64,"h":28.64,"l":28.55,"n":62,"o":28.55,"t":"2026-10-14T23:45:00Z","v":2573,"vw":28.605235},{"c":28.55,"h":28.61,"l":28.55,"n":45,"o":28.61,"t":"2026-10-14T23:50:00Z","v":3294,"vw":28.595802},{"c":28.52,"h":28.551,"l":28.51,"n":63,"o":28.55,"t":"2026-10-14T23:55:00Z","v":2168,"vw":28.534913},{"c":28.4,"h":28.72,"l":28.13,"n":1244,"o":28.41,"t":"2026-10-15T08:00:00Z","v":54865,"vw":28.416569},{"c":28.12,"h":28.63,"l":28.1,"n":90,"o":28.1,"t":"2026-10-15T08:05:00Z","v":4660,"vw":28.244121},{"c":28.12,"h":28.15,"l":28.11,"n":52,"o":28.15,"t":"2026-10-15T08:10:00Z","v":5367,"vw":28.123083},{"c":28.03,"h":28.14,"l":28.02,"n":129,"o":28.14,"t":"2026-10-15T08:15:00Z","v":6874,"vw":28.083309},{"c":28.02,"h":28.09,"l":28,"n":69,"o":28.04,"t":"2026-10-15T08:20:00Z","v":5137,"vw":28.015163},{"c":28.07,"h":28.08,"l":28.02,"n":45,"o":28.07,"t":"2026-10-15T08:25:00Z","v":2039,"vw":28.051436},{"c":28.05,"h":28.18,"l":28.05,"n":42,"o":28.08,"t":"2026-10-15T08:30:00Z","v":2562,"vw":28.076136},{"c":28.16,"h":28.16,"l":28.05,"n":63,"o":28.0603,"t":"2026-10-15T08:35:00Z","v":4241,"vw":28.093476},{"c":28.01,"h":28.03,"l":28,"n":82,"o":28.01,"t":"2026-10-15T08:40:00Z","v":2423,"vw":28.014207},{"c":28.02,"h":28.03,"l":28,"n":184,"o":28.03,"t":"2026-10-15T08:45:00Z","v":5980,"vw":28.005309},{"c":28.1,"h":28.12,"l":28.1,"n":35,"o":28.1,"t":"2026-10-15T08:50:00Z","v":1341,"vw":28.109524},{"c":28.24,"h":28.24,"l":28.24,"n":9,"o":28.24,"t":"2026-10-15T08:55:00Z","v":252,"vw":28.24},{"c":28.2,"h":28.2,"l":28.19,"n":10,"o":28.2,"t":"2026-10-15T09:00:00Z","v":2940,"vw":28.199268},{"c":28.01,"h":28.01,"l":28.01,"n":3,"o":28.01,"t":"2026-10-15T09:05:00Z","v":163,"vw":28.01},{"c":28.41,"h":28.41,"l":28.24,"n":18,"o":28.24,"t":"2026-10-15T09:10:00Z","v":2073,"vw":28.301417},{"c":28.19,"h":28.2,"l":28.19,"n":13,"o":28.2,"t":"2026-10-15T09:20:00Z","v":1031,"vw":28.192608},{"c":28.24,"h":28.24,"l":28.24,"n":9,"o":28.24,"t":"2026-10-15T09:25:00Z","v":393,"vw":28.24},{"c":28.24,"h":28.38,"l":28.2,"n":8,"o":28.38,"t":"2026-10-15T09:30:00Z","v":573,"vw":28.266961},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-15T09:40:00Z","v":1000,"vw":28.12},{"c":28.15,"h":28.15,"l":28.15,"n":6,"o":28.15,"t":"2026-10-15T09:45:00Z","v":211,"vw":28.15},{"c":28.1147,"h":28.17,"l":28.1147,"n":11,"o":28.17,"t":"2026-10-15T09:50:00Z","v":626,"vw":28.127286},{"c":28.1,"h":28.13,"l":28.1,"n":78,"o":28.12,"t":"2026-10-15T09:55:00Z","v":2662,"vw":28.115238},{"c":28.12,"h":28.1958,"l":28.12,"n":8,"o":28.1958,"t":"2026-10-15T10:00:00Z","v":1831,"vw":28.186882},{"c":28.14,"h":28.14,"l":28.14,"n":13,"o":28.14,"t":"2026-10-15T10:05:00Z","v":399,"vw":28.14},{"c":28.19,"h":28.19,"l":28.13,"n":21,"o":28.1311,"t":"2026-10-15T10:10:00Z","v":1472,"vw":28.14044},{"c":28.19,"h":28.19,"l":28.12,"n":7,"o":28.12,"t":"2026-10-15T10:15:00Z","v":409,"vw":28.145455},{"c":28.14,"h":28.1407,"l":28.14,"n":3,"o":28.1407,"t":"2026-10-15T10:20:00Z","v":631,"vw":28.140556},{"c":28.13,"h":28.15,"l":28.13,"n":13,"o":28.15,"t":"2026-10-15T10:25:00Z","v":653,"vw":28.135549},{"c":28.14,"h":28.19,"l":28.1321,"n":60,"o":28.14,"t":"2026-10-15T10:30:00Z","v":5823,"vw":28.160265},{"c":28.18,"h":28.18,"l":28.13,"n":13,"o":28.14,"t":"2026-10-15T10:35:00Z","v":2526,"vw":28.141991},{"c":28.2,"h":28.2,"l":28.14,"n":7,"o":28.14,"t":"2026-10-15T10:40:00Z","v":1224,"vw":28.189834},{"c":28.1,"h":28.13,"l":28.09,"n":48,"o":28.13,"t":"2026-10-15T10:45:00Z","v":1361,"vw":28.112608},{"c":28.05,"h":28.1,"l":28.03,"n":41,"o":28.1,"t":"2026-10-15T10:50:00Z","v":3564,"vw":28.058747},{"c":28.05,"h":28.05,"l":28.04,"n":18,"o":28.05,"t":"2026-10-15T10:55:00Z","v":653,"vw":28.046667},{"c":28.03,"h":28.29,"l":27.96,"n":1024,"o":28.1391,"t":"2026-10-15T11:00:00Z","v":182384,"vw":28.095659},{"c":28.06,"h":28.1037,"l":27.95,"n":137,"o":28.02,"t":"2026-10-15T11:05:00Z","v":28109,"vw":28.002953},{"c":28.0828,"h":28.1,"l":28,"n":143,"o":28.0603,"t":"2026-10-15T11:10:00Z","v":6526,"vw":28.072063},{"c":28.19,"h":28.19,"l":28.08,"n":107,"o":28.1,"t":"2026-10-15T11:15:00Z","v":5749,"vw":28.137936},{"c":28.19,"h":28.19,"l":28.12,"n":28,"o":28.13,"t":"2026-10-15T11:20:00Z","v":2185,"vw":28.133414},{"c":28.18,"h":28.22,"l":28.12,"n":92,"o":28.12,"t":"2026-10-15T11:25:00Z","v":7064,"vw":28.182212},{"c":28.28,"h":28.3,"l":28.1406,"n":90,"o":28.1406,"t":"2026-10-15T11:30:00Z","v":8479,"vw":28.239892},{"c":28.3458,"h":28.35,"l":28.3,"n":77,"o":28.3,"t":"2026-10-15T11:35:00Z","v":4320,"vw":28.329453},{"c":28.36,"h":28.39,"l":28.3,"n":154,"o":28.35,"t":"2026-10-15T11:40:00Z","v":12038,"vw":28.353852},{"c":28.3,"h":28.35,"l":28.2876,"n":53,"o":28.32,"t":"2026-10-15T11:45:00Z","v":2854,"vw":28.314304},{"c":28.3,"h":28.34,"l":28.27,"n":65,"o":28.34,"t":"2026-10-15T11:50:00Z","v":2621,"vw":28.301791},{"c":28.2,"h":28.25,"l":28.2,"n":40,"o":28.25,"t":"2026-10-15T11:55:00Z","v":738,"vw":28.233333},{"c":28.2727,"h":28.3,"l":28.2099,"n":31,"o":28.2211,"t":"2026-10-15T12:00:00Z","v":4148,"vw":28.240415},{"c":28.202,"h":28.23,"l":28.202,"n":29,"o":28.22,"t":"2026-10-15T12:05:00Z","v":6319,"vw":28.206451},{"c":28.2456,"h":28.29,"l":28.1987,"n":71,"o":28.2222,"t":"2026-10-15T12:10:00Z","v":3126,"vw":28.235829},{"c":28.3499,"h":28.3499,"l":28.28,"n":38,"o":28.28,"t":"2026-10-15T12:15:00Z","v":5471,"vw":28.299166},{"c":28.3,"h":28.35,"l":28.2923,"n":43,"o":28.34,"t":"2026-10-15T12:20:00Z","v":2665,"vw":28.316701},{"c":28.34,"h":28.37,"l":28.3,"n":50,"o":28.37,"t":"2026-10-15T12:25:00Z","v":3190,"vw":28.356107},{"c":28.11,"h":28.3539,"l":28.06,"n":302,"o":28.32,"t":"2026-10-15T12:30:00Z","v":14735,"vw":28.133876},{"c":28.05,"h":28.2,"l":28.05,"n":71,"o":28.1,"t":"2026-10-15T12:35:00Z","v":4662,"vw":28.105034},{"c":28.1944,"h":28.1944,"l":28.05,"n":113,"o":28.0648,"t":"2026-10-15T12:40:00Z","v":19562,"vw":28.105851},{"c":28.0456,"h":28.1379,"l":28.0456,"n":54,"o":28.1,"t":"2026-10-15T12:45:00Z","v":2854,"vw":28.079511},{"c":28,"h":28.137,"l":27.95,"n":238,"o":28.137,"t":"2026-10-15T12:50:00Z","v":70531,"vw":27.998206},{"c":27.94,"h":28,"l":27.94,"n":106,"o":27.98,"t":"2026-10-15T12:55:00Z","v":4114,"vw":27.964963},{"c":28,"h":28.0558,"l":27.9577,"n":186,"o":28.01,"t":"2026-10-15T13:00:00Z","v":8655,"vw":27.99537},{"c":27.8871,"h":28.01,"l":27.88,"n":257,"o":28.01,"t":"2026-10-15T13:05:00Z","v":20440,"vw":27.915364},{"c":27.918,"h":27.9707,"l":27.88,"n":166,"o":27.89,"t":"2026-10-15T13:10:00Z","v":25366,"vw":27.917844},{"c":27.9569,"h":27.986,"l":27.9336,"n":85,"o":27.95,"t":"2026-10-15T13:15:00Z","v":5292,"vw":27.95939},{"c":27.9754,"h":28.05,"l":27.9331,"n":215,"o":27.96,"t":"2026-10-15T13:20:00Z","v":8581,"vw":27.970874},{"c":27.81,"h":28,"l":27.81,"n":316,"o":27.93,"t":"2026-10-15T13:25:00Z","v":22678,"vw":27.924059},{"c":27.655,"h":28.28,"l":27.58,"n":5580,"o":27.93,"t":"2026-10-15T13:30:00Z","v":672204,"vw":27.871808},{"c":28.22,"h":28.22,"l":27.5401,"n":4401,"o":27.6719,"t":"2026-10-15T13:35:00Z","v":334267,"vw":27.815894},{"c":28.1295,"h":28.25,"l":27.93,"n":3167,"o":28.22,"t":"2026-10-15T13:40:00Z","v":281201,"vw":28.118824},{"c":27.925,"h":28.16,"l":27.8562,"n":2476,"o":28.11,"t":"2026-10-15T13:45:00Z","v":174024,"vw":27.982439},{"c":27.59,"h":28,"l":27.575,"n":2150,"o":27.905,"t":"2026-10-15T13:50:00Z","v":168008,"vw":27.765172},{"c":27.62,"h":27.74,"l":27.52,"n":2505,"o":27.5899,"t":"2026-10-15T13:55:00Z","v":223729,"vw":27.630319},{"c":27.915,"h":27.998,"l":27.57,"n":2109,"o":27.625,"t":"2026-10-15T14:00:00Z","v":185648,"vw":27.892359},{"c":28.05,"h":28.07,"l":27.85,"n":2383,"o":27.9,"t":"2026-10-15T14:05:00Z","v":276544,"vw":27.994542},{"c":27.95,"h":28.25,"l":27.835,"n":3360,"o":28.05,"t":"2026-10-15T14:10:00Z","v":268207,"vw":28.08944},{"c":28.08,"h":28.088,"l":27.818,"n":1874,"o":27.99,"t":"2026-10-15T14:15:00Z","v":140634,"vw":27.920503},{"c":28.0693,"h":28.17,"l":28.02,"n":1335,"o":28.07,"t":"2026-10-15T14:20:00Z","v":80076,"vw":28.090731},{"c":28.1,"h":28.2,"l":28.04,"n":1182,"o":28.05,"t":"2026-10-15T14:25:00Z","v":85191,"vw":28.125056},{"c":28.19,"h":28.21,"l":28.02,"n":1252,"o":28.105,"t":"2026-10-15T14:30:00Z","v":86074,"vw":28.145007},{"c":28.295,"h":28.32,"l":28.08,"n":1626,"o":28.1964,"t":"2026-10-15T14:35:00Z","v":128207,"vw":28.210116},{"c":28.37,"h":28.53,"l":28.19,"n":2150,"o":28.298,"t":"2026-10-15T14:40:00Z","v":211842,"vw":28.398052},{"c":28.325,"h":28.47,"l":28.31,"n":1657,"o":28.38,"t":"2026-10-15T14:45:00Z","v":124278,"vw":28.389995},{"c":28.38,"h":28.44,"l":28.31,"n":1268,"o":28.34,"t":"2026-10-15T14:50:00Z","v":91042,"vw":28.367965},{"c":28.785,"h":28.85,"l":28.37,"n":1986,"o":28.38,"t":"2026-10-15T14:55:00Z","v":220990,"vw":28.646124},{"c":29.02,"h":29.02,"l":28.62,"n":2020,"o":28.8,"t":"2026-10-15T15:00:00Z","v":202786,"vw":28.79978},{"c":29.11,"h":29.14,"l":28.86,"n":2557,"o":29.01,"t":"2026-10-15T15:05:00Z","v":242901,"vw":29.012596},{"c":29.27,"h":29.34,"l":28.965,"n":2061,"o":29.115,"t":"2026-10-15T15:10:00Z","v":218347,"vw":29.202744},{"c":29.27,"h":29.39,"l":29.18,"n":1856,"o":29.27,"t":"2026-10-15T15:15:00Z","v":172096,"vw":29.279173},{"c":29.22,"h":29.335,"l":29.16,"n":1438,"o":29.2678,"t":"2026-10-15T15:20:00Z","v":112931,"vw":29.237393},{"c":29.12,"h":29.24,"l":29.0415,"n":1158,"o":29.21,"t":"2026-10-15T15:25:00Z","v":91362,"vw":29.120147},{"c":29.13,"h":29.15,"l":29.0466,"n":1180,"o":29.135,"t":"2026-10-15T15:30:00Z","v":88598,"vw":29.094446},{"c":29.16,"h":29.25,"l":29.13,"n":1104,"o":29.145,"t":"2026-10-15T15:35:00Z","v":94749,"vw":29.177462},{"c":29.1658,"h":29.241,"l":29.15,"n":1138,"o":29.16,"t":"2026-10-15T15:40:00Z","v":97934,"vw":29.189005},{"c":29.16,"h":29.18,"l":29.05,"n":1056,"o":29.17,"t":"2026-10-15T15:45:00Z","v":74028,"vw":29.134004},{"c":29.03,"h":29.1675,"l":29.02,"n":874,"o":29.145,"t":"2026-10-15T15:50:00Z","v":74077,"vw":29.113511},{"c":29.16,"h":29.18,"l":28.98,"n":1086,"o":29.04,"t":"2026-10-15T15:55:00Z","v":75517,"vw":29.082049},{"c":28.975,"h":29.15,"l":28.97,"n":1126,"o":29.15,"t":"2026-10-15T16:00:00Z","v":74531,"vw":29.066943},{"c":28.97,"h":29.01,"l":28.92,"n":1021,"o":28.99,"t":"2026-10-15T16:05:00Z","v":100408,"vw":28.9763},{"c":29.02,"h":29.0598,"l":28.93,"n":814,"o":28.97,"t":"2026-10-15T16:10:00Z","v":66072,"vw":28.99358},{"c":29.17,"h":29.23,"l":29.025,"n":1184,"o":29.03,"t":"2026-10-15T16:15:00Z","v":128735,"vw":29.120604},{"c":29.09,"h":29.195,"l":29.0703,"n":945,"o":29.1585,"t":"2026-10-15T16:20:00Z","v":149624,"vw":29.139945},{"c":29.1292,"h":29.2119,"l":29.085,"n":1034,"o":29.085,"t":"2026-10-15T16:25:00Z","v":77710,"vw":29.163639},{"c":29.08,"h":29.15,"l":29.04,"n":828,"o":29.13,"t":"2026-10-15T16:30:00Z","v":58215,"vw":29.085568},{"c":29.14,"h":29.23,"l":29.085,"n":846,"o":29.09,"t":"2026-10-15T16:35:00Z","v":82773,"vw":29.155074},{"c":29.195,"h":29.195,"l":29.11,"n":653,"o":29.135,"t":"2026-10-15T16:40:00Z","v":43193,"vw":29.138766},{"c":29.09,"h":29.24,"l":29.08,"n":591,"o":29.23,"t":"2026-10-15T16:45:00Z","v":43210,"vw":29.156173},{"c":29.11,"h":29.12,"l":29.04,"n":776,"o":29.07,"t":"2026-10-15T16:50:00Z","v":74691,"vw":29.07965},{"c":29.14,"h":29.14,"l":29.075,"n":257,"o":29.11,"t":"2026-10-15T16:55:00Z","v":16513,"vw":29.105458},{"c":29.0868,"h":29.135,"l":29.0608,"n":453,"o":29.105,"t":"2026-10-15T18:10:00Z","v":37036,"vw":29.090204},{"c":29.085,"h":29.17,"l":29.03,"n":751,"o":29.095,"t":"2026-10-15T18:15:00Z","v":53897,"vw":29.097685},{"c":29.055,"h":29.095,"l":28.99,"n":864,"o":29.095,"t":"2026-10-15T18:20:00Z","v":57506,"vw":29.035118},{"c":29.1301,"h":29.145,"l":29.05,"n":813,"o":29.055,"t":"2026-10-15T18:25:00Z","v":55176,"vw":29.094743},{"c":29.179,"h":29.2299,"l":29.11,"n":719,"o":29.13,"t":"2026-10-15T18:30:00Z","v":45664,"vw":29.171237},{"c":29.12,"h":29.21,"l":29.11,"n":713,"o":29.17,"t":"2026-10-15T18:35:00Z","v":43831,"vw":29.17383},{"c":29.255,"h":29.3,"l":29.13,"n":903,"o":29.13,"t":"2026-10-15T18:40:00Z","v":65123,"vw":29.213329},{"c":29.275,"h":29.315,"l":29.24,"n":842,"o":29.26,"t":"2026-10-15T18:45:00Z","v":82050,"vw":29.285219},{"c":29.3,"h":29.35,"l":29.265,"n":699,"o":29.2782,"t":"2026-10-15T18:50:00Z","v":49947,"vw":29.300242},{"c":29.3458,"h":29.39,"l":29.305,"n":1258,"o":29.305,"t":"2026-10-15T18:55:00Z","v":103634,"vw":29.342231},{"c":29.495,"h":29.5,"l":29.335,"n":968,"o":29.335,"t":"2026-10-15T19:00:00Z","v":77174,"vw":29.447763},{"c":29.56,"h":29.58,"l":29.47,"n":1272,"o":29.495,"t":"2026-10-15T19:05:00Z","v":143310,"vw":29.542543},{"c":29.71,"h":29.76,"l":29.56,"n":1216,"o":29.56,"t":"2026-10-15T19:10:00Z","v":100124,"vw":29.695344},{"c":29.795,"h":29.8299,"l":29.69,"n":1238,"o":29.692,"t":"2026-10-15T19:15:00Z","v":104060,"vw":29.758933},{"c":29.785,"h":29.945,"l":29.77,"n":1511,"o":29.8,"t":"2026-10-15T19:20:00Z","v":139119,"vw":29.85345},{"c":29.75,"h":29.83,"l":29.74,"n":1132,"o":29.79,"t":"2026-10-15T19:25:00Z","v":88188,"vw":29.79126},{"c":29.85,"h":29.8943,"l":29.725,"n":1404,"o":29.74,"t":"2026-10-15T19:30:00Z","v":107748,"vw":29.804044},{"c":30.02,"h":30.04,"l":29.8101,"n":1294,"o":29.85,"t":"2026-10-15T19:35:00Z","v":107904,"vw":29.930762},{"c":29.95,"h":30.06,"l":29.93,"n":1531,"o":30.01,"t":"2026-10-15T19:40:00Z","v":126076,"vw":30.015848},{"c":30.1,"h":30.1,"l":29.96,"n":1663,"o":29.96,"t":"2026-10-15T19:45:00Z","v":145041,"vw":30.036491},{"c":30.07,"h":30.11,"l":30,"n":2530,"o":30.08,"t":"2026-10-15T19:50:00Z","v":198822,"vw":30.054418},{"c":30.02,"h":30.125,"l":30.02,"n":6190,"o":30.06,"t":"2026-10-15T19:55:00Z","v":523665,"vw":30.078794},{"c":30.09,"h":30.14,"l":30,"n":84,"o":30.06,"t":"2026-10-15T20:00:00Z","v":725742,"vw":30.010256},{"c":30.0249,"h":30.09,"l":30.02,"n":54,"o":30.05,"t":"2026-10-15T20:05:00Z","v":6910,"vw":30.034562},{"c":30.0694,"h":30.07,"l":30.02,"n":41,"o":30.02,"t":"2026-10-15T20:10:00Z","v":2508,"vw":30.030388},{"c":30.0636,"h":30.07,"l":30.027,"n":64,"o":30.07,"t":"2026-10-15T20:15:00Z","v":4849,"vw":30.048884},{"c":30.0419,"h":30.0419,"l":29.9642,"n":76,"o":30.02,"t":"2026-10-15T20:20:00Z","v":4241,"vw":30.006261},{"c":30.02,"h":30.02,"l":29.95,"n":30,"o":29.99,"t":"2026-10-15T20:25:00Z","v":1947,"vw":29.982352},{"c":30.02,"h":30.0373,"l":30.0103,"n":30,"o":30.0103,"t":"2026-10-15T20:30:00Z","v":2085,"vw":30.017431}],"history":[{"c":10.04,"h":10.195,"l":9.01,"n":50367,"o":9.155,"t":"2024-10-14T04:00:00Z","v":10855228,"vw":9.662714},{"c":11.65,"h":12.63,"l":9.5381,"n":166911,"o":10.58,"t":"2024-10-15T04:00:00Z","v":37138690,"vw":11.312278},{"c":16.54,"h":16.77,"l":12.3,"n":260743,"o":12.82,"t":"2024-10-16T04:00:00Z","v":54401051,"vw":15.115437},{"c":15.73,"h":16.65,"l":14.11,"n":155744,"o":16.36,"t":"2024-10-17T04:00:00Z","v":28610799,"vw":15.3127},{"c":18.23,"h":20.64,"l":15.48,"n":264243,"o":15.5,"t":"2024-10-18T04:00:00Z","v":49587671,"vw":18.969371},{"c":22.31,"h":22.93,"l":18.55,"n":317468,"o":19.37,"t":"2024-10-21T04:00:00Z","v":55878481,"vw":20.811262},{"c":20.83,"h":22.5,"l":18.4,"n":291001,"o":22.465,"t":"2024-10-22T04:00:00Z","v":48975215,"vw":20.193657},{"c":18.3,"h":22.4,"l":17.61,"n":192919,"o":19.97,"t":"2024-10-23T04:00:00Z","v":35377125,"vw":19.625013},{"c":18.06,"h":19.44,"l":17.6,"n":122655,"o":18.99,"t":"2024-10-24T04:00:00Z","v":21673462,"vw":18.368399},{"c":19.11,"h":20.15,"l":18.11,"n":105601,"o":18.36,"t":"2024-10-25T04:00:00Z","v":22632080,"vw":19.348959},{"c":24.5,"h":25.3748,"l":19.82,"n":238476,"o":19.98,"t":"2024-10-28T04:00:00Z","v":45075596,"vw":23.333197},{"c":24.84,"h":25.13,"l":21.68,"n":157342,"o":23.7,"t":"2024-10-29T04:00:00Z","v":26677719,"vw":23.455137},{"c":22.89,"h":28.12,"l":22.64,"n":198868,"o":26.4,"t":"2024-10-30T04:00:00Z","v":30078081,"vw":24.787896},{"c":22.46,"h":23.59,"l":21.53,"n":92315,"o":23.06,"t":"2024-10-31T04:00:00Z","v":14574048,"vw":22.5813},{"c":21.67,"h":24.8,"l":21.31,"n":123276,"o":23.65,"t":"2024-11-01T04:00:00Z","v":20004135,"vw":22.928228},{"c":21.05,"h":21.21,"l":18.56,"n":96017,"o":19.95,"t":"2024-11-04T05:00:00Z","v":15049406,"vw":20.112533},{"c":20.58,"h":21.8,"l":19.95,"n":64837,"o":21.74,"t":"2024-11-05T05:00:00Z","v":10478977,"vw":20.71126},{"c":21.72,"h":22.69,"l":20,"n":100765,"o":20.86,"t":"2024-11-06T05:00:00Z","v":14887169,"vw":21.398686},{"c":26.56,"h":27.1,"l":21.59,"n":172858,"o":21.81,"t":"2024-11-07T05:00:00Z","v":26205139,"vw":24.880084},{"c":24.47,"h":27.75,"l":24.28,"n":157223,"o":26,"t":"2024-11-08T05:00:00Z","v":20247667,"vw":25.646893},{"c":24.06,"h":25.78,"l":22.65,"n":99031,"o":25,"t":"2024-11-11T05:00:00Z","v":12427793,"vw":23.97945},{"c":22.59,"h":25.09,"l":21.79,"n":113679,"o":23.26,"t":"2024-11-12T05:00:00Z","v":14811299,"vw":23.161879},{"c":23.08,"h":25.65,"l":22.44,"n":156215,"o":25.48,"t":"2024-11-13T05:00:00Z","v":22046272,"vw":23.665572},{"c":23.88,"h":24.6,"l":22.82,"n":118155,"o":23.5,"t":"2024-11-14T05:00:00Z","v":16928130,"vw":23.872121},{"c":18,"h":21.0485,"l":17.3148,"n":215272,"o":21,"t":"2024-11-15T05:00:00Z","v":36342759,"vw":18.934424},{"c":20.67,"h":22.15,"l":17.89,"n":211870,"o":19.5,"t":"2024-11-18T05:00:00Z","v":34042339,"vw":20.250994},{"c":21.8,"h":22.54,"l":19.83,"n":119175,"o":20,"t":"2024-11-19T05:00:00Z","v":17211599,"vw":21.777492},{"c":20.95,"h":21.4268,"l":19.53,"n":123215,"o":20.75,"t":"2024-11-20T05:00:00Z","v":17315363,"vw":20.652844},{"c":25.23,"h":25.33,"l":20.05,"n":151143,"o":21.01,"t":"2024-11-21T05:00:00Z","v":24754717,"vw":23.45617},{"c":25.2,"h":26.45,"l":24.29,"n":108128,"o":25.15,"t":"2024-11-22T05:00:00Z","v":15343154,"vw":25.188348},{"c":22.91,"h":26.05,"l":21.9,"n":145288,"o":25.75,"t":"2024-11-25T05:00:00Z","v":18595559,"vw":23.025462},{"c":22.04,"h":24.09,"l":21.95,"n":70411,"o":22.6,"t":"2024-11-26T05:00:00Z","v":9133361,"vw":23.076969},{"c":21.95,"h":23,"l":21.01,"n":61182,"o":22.4,"t":"2024-11-27T05:00:00Z","v":7799538,"vw":21.839103},{"c":23.54,"h":24.4,"l":22.0254,"n":64670,"o":22.26,"t":"2024-11-29T05:00:00Z","v":8951054,"vw":23.552993},{"c":22.23,"h":24.2,"l":22.16,"n":67448,"o":23.99,"t":"2024-12-02T05:00:00Z","v":8530340,"vw":22.693118},{"c":20.13,"h":22.06,"l":20,"n":93377,"o":22.05,"t":"2024-12-03T05:00:00Z","v":13083688,"vw":20.675627},{"c":20.34,"h":21.2,"l":20.05,"n":63064,"o":21.06,"t":"2024-12-04T05:00:00Z","v":8652006,"vw":20.547357},{"c":20.08,"h":20.58,"l":19.58,"n":55481,"o":20.4,"t":"2024-12-05T05:00:00Z","v":7355383,"vw":20.121533},{"c":21.91,"h":21.96,"l":19.75,"n":66653,"o":20.24,"t":"2024-12-06T05:00:00Z","v":11000896,"vw":21.113602},{"c":20.09,"h":22.65,"l":20.07,"n":63824,"o":22.26,"t":"2024-12-09T05:00:00Z","v":8924682,"vw":21.067063},{"c":18.42,"h":20.2227,"l":18.28,"n":83280,"o":20.12,"t":"2024-12-10T05:00:00Z","v":10791101,"vw":19.103172},{"c":19.27,"h":19.59,"l":17.9,"n":62177,"o":19.35,"t":"2024-12-11T05:00:00Z","v":8678780,"vw":18.836655},{"c":18.37,"h":20.29,"l":18.36,"n":50820,"o":19.45,"t":"2024-12-12T05:00:00Z","v":7009831,"vw":19.279695},{"c":18.53,"h":18.73,"l":17.91,"n":43468,"o":18.4,"t":"2024-12-13T05:00:00Z","v":5308304,"vw":18.301544},{"c":18.48,"h":18.73,"l":17.14,"n":58602,"o":17.8499,"t":"2024-12-16T05:00:00Z","v":7936929,"vw":18.069381},{"c":19.1,"h":19.28,"l":17.21,"n":55963,"o":18.03,"t":"2024-12-17T05:00:00Z","v":7785388,"vw":18.193889},{"c":18.38,"h":22.94,"l":18.03,"n":286736,"o":21.41,"t":"2024-12-18T05:00:00Z","v":50038713,"vw":20.139858},{"c":20.96,"h":21.85,"l":18.52,"n":183691,"o":19.36,"t":"2024-12-19T05:00:00Z","v":33848379,"vw":20.573862},{"c":21.52,"h":22.67,"l":19.65,"n":107255,"o":20.1,"t":"2024-12-20T05:00:00Z","v":19738238,"vw":21.499609},{"c":22.02,"h":22.33,"l":19.41,"n":92892,"o":21.77,"t":"2024-12-23T05:00:00Z","v":16889299,"vw":20.989255},{"c":23.61,"h":24,"l":21.42,"n":66793,"o":21.95,"t":"2024-12-24T05:00:00Z","v":11124299,"vw":23.099872},{"c":24.04,"h":24.99,"l":23.03,"n":81458,"o":23.305,"t":"2024-12-26T05:00:00Z","v":12408891,"vw":24.179181},{"c":22.78,"h":24.53,"l":21.68,"n":73759,"o":23.9,"t":"2024-12-27T05:00:00Z","v":10185655,"vw":22.583649},{"c":23.65,"h":24.2878,"l":21.91,"n":62771,"o":22.47,"t":"2024-12-30T05:00:00Z","v":9861112,"vw":23.268568},{"c":21.23,"h":23.8553,"l":20.3,"n":101603,"o":23.7,"t":"2024-12-31T05:00:00Z","v":15636349,"vw":21.533278},{"c":21.85,"h":22.7399,"l":20.7564,"n":61448,"o":21.23,"t":"2025-01-02T05:00:00Z","v":9357663,"vw":21.74467},{"c":27.25,"h":27.44,"l":21.61,"n":165671,"o":21.96,"t":"2025-01-03T05:00:00Z","v":23875598,"vw":25.661978},{"c":30,"h":31.66,"l":27.17,"n":194027,"o":27.46,"t":"2025-01-06T05:00:00Z","v":26852240,"vw":29.812783},{"c":29.5,"h":31.91,"l":28.28,"n":127894,"o":30,"t":"2025-01-07T05:00:00Z","v":15551416,"vw":29.764886},{"c":26.12,"h":29.19,"l":24.7675,"n":119695,"o":27.74,"t":"2025-01-08T05:00:00Z","v":15796514,"vw":26.334838},{"c":25.24,"h":27,"l":24.4,"n":73127,"o":26.15,"t":"2025-01-10T05:00:00Z","v":8870803,"vw":25.291093},{"c":22.88,"h":23.81,"l":21.5,"n":81527,"o":23.66,"t":"2025-01-13T05:00:00Z","v":10626211,"vw":22.597585},{"c":22.81,"h":24.3,"l":22.3509,"n":72596,"o":24.06,"t":"2025-01-14T05:00:00Z","v":9930822,"vw":23.36552},{"c":24.17,"h":26.49,"l":23.81,"n":90744,"o":24.1,"t":"2025-01-15T05:00:00Z","v":13590614,"vw":25.418514},{"c":24.23,"h":25.2,"l":23.09,"n":71543,"o":24.73,"t":"2025-01-16T05:00:00Z","v":9635760,"vw":24.062713},{"c":26.05,"h":26.8,"l":24.2307,"n":95144,"o":24.99,"t":"2025-01-17T05:00:00Z","v":12852919,"vw":25.837377},{"c":31.25,"h":31.48,"l":26.9,"n":168551,"o":27.62,"t":"2025-01-21T05:00:00Z","v":22472439,"vw":29.75932},{"c":34.17,"h":34.95,"l":32.03,"n":196934,"o":32.43,"t":"2025-01-22T05:00:00Z","v":23525014,"vw":33.743648},{"c":38.78,"h":40.2095,"l":32.01,"n":255081,"o":32.14,"t":"2025-01-23T05:00:00Z","v":34230719,"vw":37.980759},{"c":41.82,"h":43.7,"l":38.83,"n":282375,"o":39.55,"t":"2025-01-24T05:00:00Z","v":36783240,"vw":41.729431},{"c":31.11,"h":34.96,"l":29.06,"n":363800,"o":32.68,"t":"2025-01-27T05:00:00Z","v":43302600,"vw":31.795763},{"c":34.12,"h":34.16,"l":30,"n":223181,"o":33.05,"t":"2025-01-28T05:00:00Z","v":28477381,"vw":32.075158},{"c":35.3,"h":38.09,"l":33.27,"n":237686,"o":33.61,"t":"2025-01-29T05:00:00Z","v":32089432,"vw":35.61953},{"c":41.91,"h":42.25,"l":35.89,"n":268957,"o":36.2,"t":"2025-01-30T05:00:00Z","v":34330205,"vw":39.647745},{"c":41.61,"h":45.23,"l":40.37,"n":230078,"o":42.4,"t":"2025-01-31T05:00:00Z","v":26950796,"vw":42.854637},{"c":45.93,"h":47.4,"l":38.2,"n":238518,"o":38.69,"t":"2025-02-03T05:00:00Z","v":32561716,"vw":43.747858},{"c":46.89,"h":48.0154,"l":43.76,"n":178900,"o":46.71,"t":"2025-02-04T05:00:00Z","v":20872920,"vw":45.726068},{"c":50.5,"h":52.45,"l":46.02,"n":213486,"o":46.75,"t":"2025-02-05T05:00:00Z","v":26730427,"vw":49.460635},{"c":47.76,"h":52.99,"l":46.5301,"n":186609,"o":51.23,"t":"2025-02-06T05:00:00Z","v":19884043,"vw":48.575586},{"c":55.49,"h":59.14,"l":48.84,"n":341459,"o":49.395,"t":"2025-02-07T05:00:00Z","v":37686887,"vw":55.893639},{"c":53.73,"h":56.8,"l":53.31,"n":169521,"o":55.05,"t":"2025-02-10T05:00:00Z","v":17083126,"vw":54.758306},{"c":50.08,"h":54.1,"l":49.21,"n":147983,"o":53.04,"t":"2025-02-11T05:00:00Z","v":14446809,"vw":51.207492},{"c":54.38,"h":55.3299,"l":47.49,"n":163370,"o":47.78,"t":"2025-02-12T05:00:00Z","v":18768306,"vw":52.950822},{"c":55.03,"h":55.55,"l":50.8,"n":122044,"o":55.41,"t":"2025-02-13T05:00:00Z","v":12778871,"vw":53.080408},{"c":52.62,"h":57.5,"l":51.7,"n":133526,"o":55.38,"t":"2025-02-14T05:00:00Z","v":14232191,"vw":54.014003},{"c":50.19,"h":54.8,"l":49.18,"n":135909,"o":52.81,"t":"2025-02-18T05:00:00Z","v":12388846,"vw":51.157973},{"c":45.12,"h":49.5,"l":44.28,"n":156134,"o":48.46,"t":"2025-02-19T05:00:00Z","v":14967239,"vw":46.305609},{"c":42.66,"h":44.61,"l":40.3,"n":137450,"o":44.605,"t":"2025-02-20T05:00:00Z","v":12387721,"vw":42.347228},{"c":38.79,"h":43.69,"l":37.83,"n":147981,"o":43.56,"t":"2025-02-21T05:00:00Z","v":13961812,"vw":39.966804},{"c":34.08,"h":37.99,"l":33.64,"n":139894,"o":37.17,"t":"2025-02-24T05:00:00Z","v":14554601,"vw":35.242491},{"c":32.07,"h":34.29,"l":29.82,"n":149071,"o":33.525,"t":"2025-02-25T05:00:00Z","v":16463060,"vw":31.458718},{"c":35.19,"h":36.48,"l":33.57,"n":162768,"o":34.5,"t":"2025-02-26T05:00:00Z","v":18781028,"vw":35.254863},{"c":32.39,"h":38.6773,"l":32.31,"n":151352,"o":38.45,"t":"2025-02-27T05:00:00Z","v":17631466,"vw":34.791341},{"c":33.39,"h":34.66,"l":30.44,"n":114143,"o":31.3352,"t":"2025-02-28T05:00:00Z","v":13403049,"vw":33.06744},{"c":29.38,"h":35.07,"l":29.25,"n":108834,"o":34.75,"t":"2025-03-03T05:00:00Z","v":11978033,"vw":31.850534},{"c":30.92,"h":32.2573,"l":27.5,"n":123004,"o":28.21,"t":"2025-03-04T05:00:00Z","v":14577140,"vw":30.089453},{"c":30.29,"h":31.1328,"l":29.11,"n":96256,"o":31,"t":"2025-03-05T05:00:00Z","v":11297456,"vw":30.020655},{"c":25.97,"h":29.36,"l":25.6624,"n":118469,"o":29.105,"t":"2025-03-06T05:00:00Z","v":13001624,"vw":27.297253},{"c":26.27,"h":26.8,"l":24.46,"n":97542,"o":25.71,"t":"2025-03-07T05:00:00Z","v":12029692,"vw":25.726627},{"c":23.69,"h":25.31,"l":23.2601,"n":94601,"o":24.88,"t":"2025-03-10T04:00:00Z","v":11690278,"vw":23.986745},{"c":25.47,"h":26.46,"l":23.54,"n":103914,"o":23.75,"t":"2025-03-11T04:00:00Z","v":13987186,"vw":25.347681},{"c":26.19,"h":28.01,"l":25.16,"n":103341,"o":27.47,"t":"2025-03-12T04:00:00Z","v":15389414,"vw":26.521898},{"c":23.95,"h":26.34,"l":23.87,"n":70151,"o":26.16,"t":"2025-03-13T04:00:00Z","v":8750554,"vw":24.801693},{"c":27.72,"h":27.83,"l":24.889,"n":100800,"o":25.01,"t":"2025-03-14T04:00:00Z","v":13618758,"vw":26.547276},{"c":28,"h":29.74,"l":27.61,"n":113080,"o":28.38,"t":"2025-03-17T04:00:00Z","v":15447641,"vw":28.671182},{"c":26.02,"h":27.145,"l":25.75,"n":69347,"o":27,"t":"2025-03-18T04:00:00Z","v":8849739,"vw":26.401401},{"c":28.05,"h":28.36,"l":25.83,"n":68632,"o":26.94,"t":"2025-03-19T04:00:00Z","v":9283187,"vw":27.178201},{"c":27.77,"h":29.9,"l":27.23,"n":98401,"o":27.36,"t":"2025-03-20T04:00:00Z","v":13191673,"vw":28.629381},{"c":27.16,"h":27.65,"l":26.15,"n":62936,"o":26.94,"t":"2025-03-21T04:00:00Z","v":8093336,"vw":27.022943},{"c":30.91,"h":31.46,"l":28.58,"n":167560,"o":28.95,"t":"2025-03-24T04:00:00Z","v":21618972,"vw":30.443906},{"c":28.93,"h":30.58,"l":27.66,"n":146144,"o":28.88,"t":"2025-03-25T04:00:00Z","v":19207511,"vw":28.704156},{"c":26.37,"h":29.8,"l":25.84,"n":128375,"o":28.66,"t":"2025-03-26T04:00:00Z","v":16008680,"vw":26.885489},{"c":23.82,"h":26.13,"l":23.63,"n":102975,"o":25.41,"t":"2025-03-27T04:00:00Z","v":13689363,"vw":24.67707},{"c":22.39,"h":24.24,"l":22.3,"n":85137,"o":23.68,"t":"2025-03-28T04:00:00Z","v":9669658,"vw":22.900984},{"c":21.63,"h":22.64,"l":21.1,"n":74386,"o":21.3,"t":"2025-03-31T04:00:00Z","v":10081953,"vw":21.89893},{"c":22.53,"h":24.08,"l":21.73,"n":94169,"o":22.88,"t":"2025-04-01T04:00:00Z","v":12724145,"vw":22.932522},{"c":22.7,"h":23.7253,"l":21.8,"n":78470,"o":21.85,"t":"2025-04-02T04:00:00Z","v":10552678,"vw":22.806883},{"c":21.89,"h":22.8,"l":20.8003,"n":85318,"o":20.83,"t":"2025-04-03T04:00:00Z","v":10643954,"vw":22.006718},{"c":19.8,"h":20.85,"l":17.8,"n":128929,"o":20.53,"t":"2025-04-04T04:00:00Z","v":17569175,"vw":19.164281},{"c":21.93,"h":23.41,"l":17.42,"n":153487,"o":18.66,"t":"2025-04-07T04:00:00Z","v":20792765,"vw":21.626009},{"c":20.23,"h":24.02,"l":19.91,"n":124214,"o":23.88,"t":"2025-04-08T04:00:00Z","v":15995628,"vw":21.867689},{"c":24.08,"h":24.65,"l":19.965,"n":128818,"o":20.83,"t":"2025-04-09T04:00:00Z","v":18194715,"vw":22.532079},{"c":22.72,"h":23.6653,"l":21.61,"n":89640,"o":23.37,"t":"2025-04-10T04:00:00Z","v":10859868,"vw":22.588866},{"c":22.5,"h":22.99,"l":21.5425,"n":68623,"o":22.83,"t":"2025-04-11T04:00:00Z","v":7796537,"vw":22.333418},{"c":22.55,"h":24.37,"l":22.31,"n":71431,"o":23.925,"t":"2025-04-14T04:00:00Z","v":8734024,"vw":22.971095},{"c":23,"h":23.74,"l":22.36,"n":58903,"o":22.6,"t":"2025-04-15T04:00:00Z","v":6890477,"vw":22.968219},{"c":21.56,"h":22.53,"l":21.3,"n":55214,"o":21.99,"t":"2025-04-16T04:00:00Z","v":6220586,"vw":21.939642},{"c":21.98,"h":22.1894,"l":21.03,"n":44199,"o":21.96,"t":"2025-04-17T04:00:00Z","v":4594402,"vw":21.640369},{"c":20.39,"h":21.6499,"l":19.89,"n":60091,"o":21.5,"t":"2025-04-21T04:00:00Z","v":7025769,"vw":20.381177},{"c":21.53,"h":21.9798,"l":20.62,"n":70524,"o":20.72,"t":"2025-04-22T04:00:00Z","v":9677814,"vw":21.428366},{"c":23.37,"h":24.24,"l":22.11,"n":112138,"o":22.18,"t":"2025-04-23T04:00:00Z","v":16020524,"vw":23.240293},{"c":24.32,"h":25.27,"l":23.69,"n":78901,"o":23.7,"t":"2025-04-24T04:00:00Z","v":10634861,"vw":24.561866},{"c":23.74,"h":24.31,"l":23.18,"n":57723,"o":23.69,"t":"2025-04-25T04:00:00Z","v":6558914,"vw":23.793777},{"c":24.49,"h":25.25,"l":23.02,"n":58667,"o":24.06,"t":"2025-04-28T04:00:00Z","v":6979534,"vw":24.105342},{"c":24.44,"h":24.84,"l":23.55,"n":47824,"o":24.555,"t":"2025-04-29T04:00:00Z","v":5164234,"vw":24.153433},{"c":23.74,"h":23.81,"l":22.52,"n":50711,"o":23.53,"t":"2025-04-30T04:00:00Z","v":6660117,"vw":23.239513},{"c":26.31,"h":26.93,"l":24.44,"n":109037,"o":24.75,"t":"2025-05-01T04:00:00Z","v":13354025,"vw":25.947484},{"c":26.24,"h":27.4,"l":26.1,"n":90936,"o":27,"t":"2025-05-02T04:00:00Z","v":11570524,"vw":26.760846},{"c":25.47,"h":25.83,"l":24.8601,"n":50872,"o":25.63,"t":"2025-05-05T04:00:00Z","v":5554045,"vw":25.391367},{"c":28.66,"h":28.965,"l":24.53,"n":150114,"o":24.79,"t":"2025-05-06T04:00:00Z","v":18741447,"vw":27.191924},{"c":27.12,"h":27.71,"l":25.7,"n":141188,"o":27.69,"t":"2025-05-07T04:00:00Z","v":16737991,"vw":26.493792},{"c":26.95,"h":28.41,"l":26.44,"n":84317,"o":28.2,"t":"2025-05-08T04:00:00Z","v":10946637,"vw":27.161289},{"c":28.09,"h":28.73,"l":26.16,"n":115474,"o":27.29,"t":"2025-05-09T04:00:00Z","v":16100117,"vw":27.562023},{"c":28.85,"h":30.245,"l":28.16,"n":126046,"o":29.73,"t":"2025-05-12T04:00:00Z","v":15034198,"vw":28.874637},{"c":32.03,"h":32.63,"l":29.17,"n":188352,"o":29.2,"t":"2025-05-13T04:00:00Z","v":23396850,"vw":31.525007},{"c":37.01,"h":39.37,"l":34.1,"n":326672,"o":34.55,"t":"2025-05-14T04:00:00Z","v":39267338,"vw":37.21888},{"c":37.41,"h":38.05,"l":34.4501,"n":154366,"o":35.96,"t":"2025-05-15T04:00:00Z","v":17537887,"vw":36.30095},{"c":37.72,"h":39.9,"l":36.15,"n":152818,"o":38.53,"t":"2025-05-16T04:00:00Z","v":18870151,"vw":37.983619},{"c":39.73,"h":39.83,"l":34.88,"n":166067,"o":35.53,"t":"2025-05-19T04:00:00Z","v":19004431,"vw":37.926766},{"c":37.57,"h":41.33,"l":36.85,"n":145174,"o":41.33,"t":"2025-05-20T04:00:00Z","v":16339817,"vw":38.085334},{"c":36.81,"h":39.39,"l":35.685,"n":130006,"o":37,"t":"2025-05-21T04:00:00Z","v":15484921,"vw":37.463947},{"c":39.72,"h":40.43,"l":35.85,"n":176921,"o":36.81,"t":"2025-05-22T04:00:00Z","v":19220420,"vw":38.929641},{"c":48.87,"h":52.17,"l":43.63,"n":789856,"o":44.66,"t":"2025-05-23T04:00:00Z","v":92503108,"vw":49.185607},{"c":53.9,"h":54.48,"l":46.12,"n":397564,"o":49.52,"t":"2025-05-27T04:00:00Z","v":45495528,"vw":51.367584},{"c":55.24,"h":57.57,"l":53.35,"n":308824,"o":53.49,"t":"2025-05-28T04:00:00Z","v":34571965,"vw":55.449358},{"c":52.93,"h":56,"l":51.73,"n":231264,"o":55.725,"t":"2025-05-29T04:00:00Z","v":21202502,"vw":53.671509},{"c":52.72,"h":54.3599,"l":49.41,"n":229828,"o":49.41,"t":"2025-05-30T04:00:00Z","v":23477970,"vw":52.292419},{"c":52.44,"h":53.58,"l":50.24,"n":142017,"o":50.715,"t":"2025-06-02T04:00:00Z","v":15037074,"vw":51.960083},{"c":49.77,"h":58.69,"l":49.33,"n":337688,"o":56,"t":"2025-06-03T04:00:00Z","v":31354874,"vw":52.284443},{"c":49.09,"h":51.18,"l":45.05,"n":208303,"o":49.425,"t":"2025-06-04T04:00:00Z","v":19198973,"vw":47.88278},{"c":47.16,"h":49.85,"l":46.01,"n":138890,"o":48.28,"t":"2025-06-05T04:00:00Z","v":13324772,"vw":47.861308},{"c":50.29,"h":50.55,"l":46.4,"n":130202,"o":47.1,"t":"2025-06-06T04:00:00Z","v":13254596,"vw":49.141468},{"c":54.26,"h":54.74,"l":48.76,"n":167260,"o":51.7,"t":"2025-06-09T04:00:00Z","v":15735209,"vw":52.22244},{"c":52.54,"h":56.5,"l":50.79,"n":144126,"o":54.28,"t":"2025-06-10T04:00:00Z","v":14780158,"vw":53.177956},{"c":68.03,"h":68.9102,"l":53.36,"n":545154,"o":53.56,"t":"2025-06-11T04:00:00Z","v":55913501,"vw":64.494967},{"c":64.48,"h":71,"l":62.88,"n":379964,"o":63.61,"t":"2025-06-12T04:00:00Z","v":38026508,"vw":67.19749},{"c":63.66,"h":65.6,"l":60.6,"n":297842,"o":61.95,"t":"2025-06-13T04:00:00Z","v":31769000,"vw":63.664027},{"c":65.45,"h":73.55,"l":64.8007,"n":328537,"o":67,"t":"2025-06-16T04:00:00Z","v":29283430,"vw":68.925675},{"c":62.77,"h":69.4,"l":61.79,"n":252220,"o":68.26,"t":"2025-06-17T04:00:00Z","v":24789620,"vw":65.214734},{"c":62.02,"h":63.96,"l":59.62,"n":157687,"o":63.265,"t":"2025-06-18T04:00:00Z","v":14650025,"vw":62.174711},{"c":57.95,"h":63.95,"l":57.53,"n":158811,"o":63,"t":"2025-06-20T04:00:00Z","v":15026112,"vw":60.120548},{"c":55.11,"h":58.7,"l":52.12,"n":238726,"o":57.39,"t":"2025-06-23T04:00:00Z","v":19045026,"vw":55.082804},{"c":60.71,"h":61.45,"l":57.205,"n":198370,"o":57.83,"t":"2025-06-24T04:00:00Z","v":18003714,"vw":59.640536},{"c":55.57,"h":64.78,"l":55.3494,"n":195768,"o":63.1,"t":"2025-06-25T04:00:00Z","v":17089041,"vw":58.929558},{"c":55.85,"h":57.75,"l":55.41,"n":120027,"o":57.25,"t":"2025-06-26T04:00:00Z","v":9984580,"vw":56.355374},{"c":55.26,"h":62.1,"l":54.05,"n":294047,"o":59.55,"t":"2025-06-27T04:00:00Z","v":45939913,"vw":56.764391},{"c":55.99,"h":57.3031,"l":53.8,"n":154983,"o":56.35,"t":"2025-06-30T04:00:00Z","v":13456701,"vw":55.312474},{"c":51.74,"h":55.2499,"l":51.53,"n":165070,"o":54.9,"t":"2025-07-01T04:00:00Z","v":13224944,"vw":52.649561},{"c":51.33,"h":52.19,"l":50.08,"n":130936,"o":51.58,"t":"2025-07-02T04:00:00Z","v":10017991,"vw":51.116276},{"c":53.72,"h":54.3,"l":51.24,"n":90489,"o":52.75,"t":"2025-07-03T04:00:00Z","v":8869152,"vw":53.017564},{"c":55.94,"h":56.33,"l":51.8801,"n":134990,"o":53.865,"t":"2025-07-07T04:00:00Z","v":11928589,"vw":53.948723},{"c":53.52,"h":57.59,"l":53.25,"n":166940,"o":57.315,"t":"2025-07-08T04:00:00Z","v":15042311,"vw":54.745613},{"c":53.93,"h":55.4,"l":51.5204,"n":123857,"o":53.99,"t":"2025-07-09T04:00:00Z","v":10649905,"vw":53.27386},{"c":55.45,"h":56.42,"l":52.88,"n":127038,"o":53.65,"t":"2025-07-10T04:00:00Z","v":11426308,"vw":54.78652},{"c":56.08,"h":57.65,"l":53.91,"n":183778,"o":54.33,"t":"2025-07-11T04:00:00Z","v":15123430,"vw":55.554334},{"c":62.41,"h":62.66,"l":54.5174,"n":288389,"o":55.6,"t":"2025-07-14T04:00:00Z","v":25911754,"vw":58.97524},{"c":60.95,"h":63.07,"l":59.24,"n":274714,"o":62.88,"t":"2025-07-15T04:00:00Z","v":21973697,"vw":60.947205},{"c":64.37,"h":64.75,"l":60.12,"n":272341,"o":60.625,"t":"2025-07-16T04:00:00Z","v":21523526,"vw":62.628606},{"c":67.17,"h":67.93,"l":64.59,"n":268424,"o":65.81,"t":"2025-07-17T04:00:00Z","v":20810379,"vw":66.371477},{"c":68.98,"h":69.14,"l":65.0201,"n":182765,"o":67.18,"t":"2025-07-18T04:00:00Z","v":15253777,"vw":67.136128},{"c":62.51,"h":70.98,"l":62.43,"n":271665,"o":69.57,"t":"2025-07-21T04:00:00Z","v":19275348,"vw":65.90013},{"c":61.32,"h":63.98,"l":58.88,"n":220782,"o":63,"t":"2025-07-22T04:00:00Z","v":15071045,"vw":61.064714},{"c":66.97,"h":70.06,"l":63.53,"n":366696,"o":63.55,"t":"2025-07-23T04:00:00Z","v":33806903,"vw":67.076258},{"c":74.59,"h":77.17,"l":65.81,"n":469338,"o":66.61,"t":"2025-07-24T04:00:00Z","v":40387997,"vw":73.745605},{"c":75.5,"h":75.9,"l":71.22,"n":229652,"o":71.71,"t":"2025-07-25T04:00:00Z","v":18541257,"vw":74.2907},{"c":75.5,"h":77.545,"l":72.28,"n":205845,"o":77.5,"t":"2025-07-28T04:00:00Z","v":17264408,"vw":74.61372},{"c":71.01,"h":78.1275,"l":70.61,"n":210675,"o":75.1,"t":"2025-07-29T04:00:00Z","v":15896412,"vw":73.352091},{"c":75.63,"h":78.34,"l":71.43,"n":262922,"o":71.47,"t":"2025-07-30T04:00:00Z","v":22211123,"vw":75.81146},{"c":76.59,"h":80.42,"l":75.5,"n":217534,"o":76.86,"t":"2025-07-31T04:00:00Z","v":23970920,"vw":77.834191},{"c":71.49,"h":74.5,"l":67.8,"n":280316,"o":72.89,"t":"2025-08-01T04:00:00Z","v":19769723,"vw":71.605602},{"c":76.41,"h":78.35,"l":71.6,"n":201135,"o":73.46,"t":"2025-08-04T04:00:00Z","v":16256919,"vw":76.377662},{"c":84.09,"h":85.2,"l":76.7,"n":296742,"o":77,"t":"2025-08-05T04:00:00Z","v":23516810,"vw":82.478009},{"c":83.1,"h":85.35,"l":81.2001,"n":169979,"o":83.225,"t":"2025-08-06T04:00:00Z","v":13409124,"vw":83.665189},{"c":79.32,"h":83.95,"l":76.6,"n":209273,"o":83.685,"t":"2025-08-07T04:00:00Z","v":14533161,"vw":80.033156},{"c":75.32,"h":80.8,"l":74.29,"n":206283,"o":79.73,"t":"2025-08-08T04:00:00Z","v":13742592,"vw":76.465634},{"c":71.86,"h":75.26,"l":71.31,"n":248032,"o":74.29,"t":"2025-08-11T04:00:00Z","v":16515507,"vw":73.158364},{"c":78.47,"h":79.01,"l":69.6522,"n":324530,"o":70.1,"t":"2025-08-12T04:00:00Z","v":26204486,"vw":75.523183},{"c":77.42,"h":83.6,"l":75.6015,"n":269545,"o":81.05,"t":"2025-08-13T04:00:00Z","v":18898348,"vw":78.415787},{"c":73.66,"h":78.54,"l":71.85,"n":168601,"o":77.19,"t":"2025-08-14T04:00:00Z","v":12116077,"vw":74.144824},{"c":71.06,"h":74.5328,"l":68.7715,"n":145869,"o":74.26,"t":"2025-08-15T04:00:00Z","v":10587425,"vw":71.009352},{"c":68.99,"h":71.4,"l":68.02,"n":109959,"o":70.5,"t":"2025-08-18T04:00:00Z","v":7574315,"vw":69.394068},{"c":65.41,"h":70.04,"l":65.024,"n":148241,"o":69.41,"t":"2025-08-19T04:00:00Z","v":11117572,"vw":66.636517},{"c":66.57,"h":67.19,"l":61.01,"n":171903,"o":64.35,"t":"2025-08-20T04:00:00Z","v":13132061,"vw":63.938328},{"c":67.19,"h":69.44,"l":66.11,"n":142533,"o":67.65,"t":"2025-08-21T04:00:00Z","v":12454932,"vw":67.747768},{"c":70.38,"h":72.43,"l":64.7312,"n":166260,"o":67.235,"t":"2025-08-22T04:00:00Z","v":14143737,"vw":69.656644},{"c":71.19,"h":71.9465,"l":67.846,"n":112729,"o":71.345,"t":"2025-08-25T04:00:00Z","v":8683599,"vw":70.123769},{"c":74.31,"h":78.7,"l":72.71,"n":247801,"o":73.85,"t":"2025-08-26T04:00:00Z","v":24362553,"vw":75.13206},{"c":73.2,"h":76.06,"l":72.86,"n":144746,"o":74.545,"t":"2025-08-27T04:00:00Z","v":12243849,"vw":74.383926},{"c":77.89,"h":79.79,"l":74.08,"n":182820,"o":74.34,"t":"2025-08-28T04:00:00Z","v":17316208,"vw":77.821396},{"c":73.64,"h":78.5,"l":72.78,"n":160595,"o":77.67,"t":"2025-08-29T04:00:00Z","v":13627287,"vw":74.282282},{"c":73.59,"h":73.59,"l":68.77,"n":156907,"o":70.155,"t":"2025-09-02T04:00:00Z","v":11651603,"vw":71.787781},{"c":72.23,"h":76.6,"l":71.6524,"n":135217,"o":74.64,"t":"2025-09-03T04:00:00Z","v":10238434,"vw":74.287243},{"c":69.61,"h":73.3282,"l":68.92,"n":121551,"o":72,"t":"2025-09-04T04:00:00Z","v":9266087,"vw":70.437732},{"c":69.79,"h":71.88,"l":66.2,"n":153111,"o":71.22,"t":"2025-09-05T04:00:00Z","v":11871948,"vw":68.78578},{"c":70.72,"h":71.929,"l":69.6101,"n":110656,"o":70.5,"t":"2025-09-08T04:00:00Z","v":7781805,"vw":70.668538},{"c":73.97,"h":74.48,"l":69.55,"n":137994,"o":70.44,"t":"2025-09-09T04:00:00Z","v":12162847,"vw":72.38415},{"c":73.75,"h":76.7,"l":73.3,"n":136129,"o":75.44,"t":"2025-09-10T04:00:00Z","v":10834264,"vw":74.714189},{"c":79.97,"h":80.88,"l":73.13,"n":204095,"o":74.18,"t":"2025-09-11T04:00:00Z","v":19897736,"vw":78.441772},{"c":82.71,"h":83,"l":78.67,"n":148383,"o":78.9,"t":"2025-09-12T04:00:00Z","v":12597042,"vw":81.174323},{"c":95.68,"h":95.91,"l":83.3,"n":321838,"o":84.25,"t":"2025-09-15T04:00:00Z","v":28016881,"vw":90.831903},{"c":95.83,"h":95.9,"l":90.39,"n":223871,"o":94.805,"t":"2025-09-16T04:00:00Z","v":20223069,"vw":93.612142},{"c":95.29,"h":96.7724,"l":90.11,"n":168195,"o":95.28,"t":"2025-09-17T04:00:00Z","v":13875869,"vw":94.365731},{"c":104.97,"h":110.8237,"l":96.23,"n":335573,"o":98.535,"t":"2025-09-18T04:00:00Z","v":27987217,"vw":104.970249},{"c":135.23,"h":136.53,"l":107.1589,"n":670736,"o":108.7,"t":"2025-09-19T04:00:00Z","v":63583999,"vw":126.388157},{"c":140.3,"h":142.85,"l":123.72,"n":490362,"o":130.845,"t":"2025-09-22T04:00:00Z","v":37181215,"vw":135.083118},{"c":142.65,"h":143.75,"l":132.35,"n":384038,"o":137.315,"t":"2025-09-23T04:00:00Z","v":30248646,"vw":138.542422},{"c":131.17,"h":144.49,"l":130.38,"n":350788,"o":142.94,"t":"2025-09-24T04:00:00Z","v":25248539,"vw":136.50777},{"c":119.13,"h":122.48,"l":110.1401,"n":627697,"o":110.96,"t":"2025-09-25T04:00:00Z","v":45707587,"vw":117.78732},{"c":110.53,"h":119.96,"l":108.54,"n":345944,"o":117.63,"t":"2025-09-26T04:00:00Z","v":24837095,"vw":111.877398},{"c":116.51,"h":121.53,"l":114.11,"n":326602,"o":118.25,"t":"2025-09-29T04:00:00Z","v":25099947,"vw":117.837361},{"c":111.63,"h":116.87,"l":109.625,"n":366378,"o":115.46,"t":"2025-09-30T04:00:00Z","v":25175442,"vw":112.559457},{"c":115.93,"h":116.675,"l":109.2,"n":218283,"o":112.6,"t":"2025-10-01T04:00:00Z","v":18369895,"vw":113.387799},{"c":128.8,"h":129.6399,"l":116.16,"n":323645,"o":118.85,"t":"2025-10-02T04:00:00Z","v":28325953,"vw":124.894983},{"c":127.36,"h":130.94,"l":122.77,"n":249629,"o":127.91,"t":"2025-10-03T04:00:00Z","v":17441429,"vw":126.695559},{"c":138.56,"h":147.18,"l":131.2,"n":380535,"o":131.395,"t":"2025-10-06T04:00:00Z","v":25636367,"vw":139.969141},{"c":134.12,"h":142.2,"l":130.4,"n":294910,"o":142.2,"t":"2025-10-07T04:00:00Z","v":18415870,"vw":136.27577},{"c":134.77,"h":138.35,"l":130.58,"n":219685,"o":135.85,"t":"2025-10-08T04:00:00Z","v":15870940,"vw":133.72622},{"c":138.13,"h":141.5545,"l":131.19,"n":270931,"o":139.85,"t":"2025-10-09T04:00:00Z","v":17273226,"vw":136.940425},{"c":147.16,"h":161.41,"l":136.8,"n":543515,"o":137.69,"t":"2025-10-10T04:00:00Z","v":39386570,"vw":152.110968},{"c":171.01,"h":175.9,"l":156.54,"n":417821,"o":158,"t":"2025-10-13T04:00:00Z","v":28693817,"vw":168.66682},{"c":174.14,"h":183.2,"l":160.18,"n":368986,"o":168.05,"t":"2025-10-14T04:00:00Z","v":26214830,"vw":174.860799},{"c":171.56,"h":193.84,"l":164,"n":527837,"o":185.96,"t":"2025-10-15T04:00:00Z","v":33932351,"vw":177.841914},{"c":162.14,"h":176.35,"l":157.2,"n":386409,"o":174.85,"t":"2025-10-16T04:00:00Z","v":23266852,"vw":164.35473},{"c":163.39,"h":171.65,"l":155.68,"n":327365,"o":157.8,"t":"2025-10-17T04:00:00Z","v":20652781,"vw":163.331537},{"c":159.05,"h":170,"l":154.12,"n":240183,"o":167.19,"t":"2025-10-20T04:00:00Z","v":16751799,"vw":160.154364},{"c":139.44,"h":154.45,"l":136.7001,"n":346718,"o":153.15,"t":"2025-10-21T04:00:00Z","v":22688341,"vw":143.739446},{"c":120.12,"h":136.1818,"l":114,"n":564469,"o":132.81,"t":"2025-10-22T04:00:00Z","v":34401170,"vw":121.305464},{"c":124.7,"h":129.1799,"l":116.4,"n":295317,"o":119.99,"t":"2025-10-23T04:00:00Z","v":18207604,"vw":123.396522},{"c":136.05,"h":138.66,"l":130.98,"n":279677,"o":133.53,"t":"2025-10-24T04:00:00Z","v":18104996,"vw":135.424845},{"c":137.43,"h":145,"l":129.67,"n":278413,"o":144.8,"t":"2025-10-27T04:00:00Z","v":16453999,"vw":135.983486},{"c":132.28,"h":144.4,"l":131.2,"n":239352,"o":138.1,"t":"2025-10-28T04:00:00Z","v":14479573,"vw":138.136011},{"c":143.42,"h":152.06,"l":131.91,"n":287356,"o":134.53,"t":"2025-10-29T04:00:00Z","v":18754515,"vw":142.31462},{"c":137.39,"h":145.3,"l":133.71,"n":197957,"o":137.18,"t":"2025-10-30T04:00:00Z","v":12172001,"vw":140.241855},{"c":132.77,"h":141.7,"l":130.11,"n":206865,"o":140.58,"t":"2025-10-31T04:00:00Z","v":11430664,"vw":134.983986},{"c":126.67,"h":132.11,"l":121.601,"n":214615,"o":132.11,"t":"2025-11-03T05:00:00Z","v":10537401,"vw":125.961637},{"c":112.23,"h":122.3667,"l":111.79,"n":229333,"o":119.25,"t":"2025-11-04T05:00:00Z","v":12094973,"vw":116.355373},{"c":121.23,"h":123.44,"l":114.3206,"n":198043,"o":116.37,"t":"2025-11-05T05:00:00Z","v":12483332,"vw":119.893028},{"c":106.75,"h":120.95,"l":105.99,"n":273019,"o":120.12,"t":"2025-11-06T05:00:00Z","v":15789580,"vw":109.864684},{"c":112.65,"h":112.7,"l":97.06,"n":274189,"o":100,"t":"2025-11-07T05:00:00Z","v":16397464,"vw":104.666476},{"c":111.52,"h":117.44,"l":107.5,"n":212687,"o":116.99,"t":"2025-11-10T05:00:00Z","v":12942669,"vw":112.037257},{"c":104.22,"h":111,"l":103.64,"n":202222,"o":108.19,"t":"2025-11-11T05:00:00Z","v":11727574,"vw":106.954355},{"c":111.17,"h":116.98,"l":106.96,"n":267534,"o":108.6,"t":"2025-11-12T05:00:00Z","v":19309483,"vw":111.883191},{"c":101.64,"h":110.38,"l":100.3,"n":209578,"o":109.45,"t":"2025-11-13T05:00:00Z","v":12663825,"vw":103.966015},{"c":97.57,"h":106.83,"l":93.49,"n":228038,"o":94.835,"t":"2025-11-14T05:00:00Z","v":15534236,"vw":101.143299},{"c":95.36,"h":101.5,"l":92.63,"n":174028,"o":96.61,"t":"2025-11-17T05:00:00Z","v":10696967,"vw":97.142531},{"c":96.63,"h":100.5451,"l":93.15,"n":167347,"o":93.69,"t":"2025-11-18T05:00:00Z","v":11402431,"vw":97.499182},{"c":102.86,"h":105.88,"l":98.05,"n":216550,"o":99.65,"t":"2025-11-19T05:00:00Z","v":15765211,"vw":102.178292},{"c":88,"h":109.7,"l":87.75,"n":295680,"o":106.11,"t":"2025-11-20T05:00:00Z","v":20149231,"vw":95.972188},{"c":88.17,"h":89.9254,"l":79.01,"n":279354,"o":89.45,"t":"2025-11-21T05:00:00Z","v":21721938,"vw":84.884654},{"c":89.55,"h":93.2,"l":86.57,"n":200827,"o":89.16,"t":"2025-11-24T05:00:00Z","v":24669569,"vw":89.858618},{"c":85.77,"h":89.47,"l":81.11,"n":173715,"o":89.465,"t":"2025-11-25T05:00:00Z","v":12502878,"vw":84.40618},{"c":88.72,"h":89.88,"l":85.77,"n":120324,"o":88.05,"t":"2025-11-26T05:00:00Z","v":8016281,"vw":88.263064},{"c":91.38,"h":94.51,"l":89.01,"n":92218,"o":90,"t":"2025-11-28T05:00:00Z","v":5692883,"vw":92.091726},{"c":87.36,"h":90.6,"l":85.5,"n":117140,"o":88.54,"t":"2025-12-01T05:00:00Z","v":6719904,"vw":88.444863},{"c":91.84,"h":96.5,"l":88.6,"n":161441,"o":88.98,"t":"2025-12-02T05:00:00Z","v":10924072,"vw":92.563662},{"c":96.59,"h":97,"l":89.01,"n":125597,"o":90.99,"t":"2025-12-03T05:00:00Z","v":7980992,"vw":93.058837},{"c":111.65,"h":114.29,"l":94.605,"n":304277,"o":96.98,"t":"2025-12-04T05:00:00Z","v":21446867,"vw":107.581105},{"c":104.67,"h":107.59,"l":100.51,"n":227760,"o":105.985,"t":"2025-12-05T05:00:00Z","v":14573818,"vw":104.523422},{"c":104.61,"h":109.17,"l":100.6,"n":149262,"o":108.14,"t":"2025-12-08T05:00:00Z","v":9420731,"vw":104.571529},{"c":103.93,"h":107.55,"l":101.92,"n":109729,"o":103.61,"t":"2025-12-09T05:00:00Z","v":6791972,"vw":104.990845},{"c":100.6,"h":104.57,"l":98.3172,"n":138137,"o":102.9,"t":"2025-12-10T05:00:00Z","v":9298347,"vw":101.223411},{"c":103,"h":103.42,"l":94.41,"n":138575,"o":98.49,"t":"2025-12-11T05:00:00Z","v":8523475,"vw":99.411444},{"c":87.42,"h":103.14,"l":87.3391,"n":238965,"o":102.705,"t":"2025-12-12T05:00:00Z","v":15776200,"vw":92.931233},{"c":82.33,"h":89.6,"l":82,"n":169423,"o":89.35,"t":"2025-12-15T05:00:00Z","v":9772428,"vw":84.225386},{"c":83.51,"h":84.24,"l":78.67,"n":129503,"o":80.75,"t":"2025-12-16T05:00:00Z","v":7743388,"vw":81.869298},{"c":75.94,"h":85.58,"l":75,"n":171371,"o":84.29,"t":"2025-12-17T05:00:00Z","v":10675565,"vw":78.554179},{"c":77.72,"h":81,"l":76.0697,"n":145846,"o":80.505,"t":"2025-12-18T05:00:00Z","v":9410224,"vw":77.863862},{"c":83.23,"h":85.26,"l":78.53,"n":138429,"o":78.7,"t":"2025-12-19T05:00:00Z","v":11396329,"vw":83.117849},{"c":83.44,"h":85.83,"l":80.14,"n":158780,"o":85.78,"t":"2025-12-22T05:00:00Z","v":11057593,"vw":82.444158},{"c":81.88,"h":84.95,"l":80.79,"n":104919,"o":81.805,"t":"2025-12-23T05:00:00Z","v":6598108,"vw":82.506162},{"c":81.31,"h":81.31,"l":78.6401,"n":77027,"o":80.49,"t":"2025-12-24T05:00:00Z","v":5203726,"vw":80.267183},{"c":76.92,"h":80.35,"l":76.1601,"n":132739,"o":80.025,"t":"2025-12-26T05:00:00Z","v":7122962,"vw":77.156927},{"c":74.09,"h":78.48,"l":73.76,"n":140861,"o":74.8,"t":"2025-12-29T05:00:00Z","v":8529172,"vw":74.863609},{"c":71.62,"h":74.65,"l":71.6,"n":117107,"o":74.31,"t":"2025-12-30T05:00:00Z","v":8195845,"vw":72.852016},{"c":71.76,"h":72.32,"l":70.86,"n":93624,"o":71.42,"t":"2025-12-31T05:00:00Z","v":6946607,"vw":71.611763},{"c":77.8,"h":77.92,"l":72.13,"n":143789,"o":73.99,"t":"2026-01-02T05:00:00Z","v":10135516,"vw":75.848686},{"c":89.34,"h":90.85,"l":80.4,"n":278187,"o":81.65,"t":"2026-01-05T05:00:00Z","v":19777635,"vw":87.82781},{"c":95.6,"h":96.95,"l":88.73,"n":272267,"o":93,"t":"2026-01-06T05:00:00Z","v":20105842,"vw":93.065138},{"c":97.6,"h":100.69,"l":92.81,"n":202243,"o":93.6,"t":"2026-01-07T05:00:00Z","v":13362339,"vw":98.288119},{"c":97.6,"h":100.1899,"l":93.42,"n":152842,"o":96.71,"t":"2026-01-08T05:00:00Z","v":9803723,"vw":96.776281},{"c":105.31,"h":115.72,"l":104.03,"n":502737,"o":114.35,"t":"2026-01-09T05:00:00Z","v":33942746,"vw":109.370985},{"c":102.5,"h":105.9,"l":100.37,"n":193032,"o":103.33,"t":"2026-01-12T05:00:00Z","v":12074885,"vw":102.525872},{"c":97.09,"h":107.6,"l":96.6,"n":186405,"o":105.75,"t":"2026-01-13T05:00:00Z","v":11145227,"vw":100.299609},{"c":95.97,"h":97.08,"l":91.5,"n":183635,"o":94.77,"t":"2026-01-14T05:00:00Z","v":11511182,"vw":94.505945},{"c":91.45,"h":99.2899,"l":91.38,"n":168454,"o":97.8,"t":"2026-01-15T05:00:00Z","v":11272213,"vw":95.138423},{"c":94.95,"h":96.7,"l":89.3039,"n":186689,"o":92.1,"t":"2026-01-16T05:00:00Z","v":15411294,"vw":93.985694},{"c":89.93,"h":97,"l":88.93,"n":204212,"o":90.835,"t":"2026-01-20T05:00:00Z","v":12557748,"vw":91.58724},{"c":90.78,"h":100.2,"l":86.02,"n":329725,"o":96.39,"t":"2026-01-21T05:00:00Z","v":24269698,"vw":92.033757},{"c":90.93,"h":93.6,"l":89.88,"n":144933,"o":92.46,"t":"2026-01-22T05:00:00Z","v":10120768,"vw":91.593176},{"c":87.63,"h":91.39,"l":86.17,"n":157430,"o":91.39,"t":"2026-01-23T05:00:00Z","v":9368050,"vw":88.022872},{"c":82.31,"h":86.81,"l":81.13,"n":157586,"o":86.18,"t":"2026-01-26T05:00:00Z","v":8698057,"vw":83.696187},{"c":85.27,"h":86.85,"l":81.21,"n":146997,"o":82.81,"t":"2026-01-27T05:00:00Z","v":10548991,"vw":84.654763},{"c":94.39,"h":95.1,"l":85.6,"n":219531,"o":86.73,"t":"2026-01-28T05:00:00Z","v":16371951,"vw":91.622511},{"c":86.04,"h":93.95,"l":83.5,"n":225178,"o":93.95,"t":"2026-01-29T05:00:00Z","v":14347339,"vw":86.514515},{"c":79.62,"h":88.68,"l":78.91,"n":172567,"o":85.15,"t":"2026-01-30T05:00:00Z","v":10751843,"vw":82.518395},{"c":73.62,"h":78.38,"l":73.29,"n":194397,"o":78.25,"t":"2026-02-02T05:00:00Z","v":11421895,"vw":74.809097},{"c":78,"h":79.1799,"l":74.0301,"n":139872,"o":75.48,"t":"2026-02-03T05:00:00Z","v":10640108,"vw":76.851119},{"c":68.23,"h":77.26,"l":64,"n":277902,"o":77.2,"t":"2026-02-04T05:00:00Z","v":19015112,"vw":67.904615},{"c":62.14,"h":67.3799,"l":61.675,"n":182852,"o":66.5,"t":"2026-02-05T05:00:00Z","v":11726124,"vw":63.827062},{"c":71.1,"h":72.18,"l":64.31,"n":163069,"o":64.98,"t":"2026-02-06T05:00:00Z","v":12709741,"vw":69.471388},{"c":75.05,"h":75.5,"l":68.64,"n":122468,"o":69.31,"t":"2026-02-09T05:00:00Z","v":8376071,"vw":73.85489},{"c":69.47,"h":76.365,"l":69.13,"n":120163,"o":74.48,"t":"2026-02-10T05:00:00Z","v":8060263,"vw":71.516208},{"c":66.23,"h":71.5,"l":64.89,"n":135520,"o":71.44,"t":"2026-02-11T05:00:00Z","v":8984475,"vw":66.645125},{"c":63.92,"h":67.71,"l":63.62,"n":119362,"o":67.17,"t":"2026-02-12T05:00:00Z","v":7938479,"vw":65.353421},{"c":65.69,"h":68.1883,"l":62.56,"n":85563,"o":64.42,"t":"2026-02-13T05:00:00Z","v":6085807,"vw":65.882768},{"c":67.64,"h":69.585,"l":62.84,"n":89830,"o":64.6,"t":"2026-02-17T05:00:00Z","v":6074399,"vw":66.669731},{"c":67.39,"h":70.15,"l":65.8,"n":76644,"o":67.38,"t":"2026-02-18T05:00:00Z","v":5217014,"vw":67.952602},{"c":67.64,"h":68.36,"l":64.34,"n":79359,"o":66.225,"t":"2026-02-19T05:00:00Z","v":5446632,"vw":66.652169},{"c":63.83,"h":67.77,"l":62.68,"n":108850,"o":66.66,"t":"2026-02-20T05:00:00Z","v":7083082,"vw":64.370735},{"c":63.09,"h":63.34,"l":60.89,"n":94305,"o":61.6,"t":"2026-02-23T05:00:00Z","v":6177031,"vw":62.21244},{"c":65.06,"h":65.3,"l":60.12,"n":89889,"o":61.705,"t":"2026-02-24T05:00:00Z","v":6700364,"vw":63.777121},{"c":66.32,"h":67.67,"l":64.76,"n":86342,"o":66.41,"t":"2026-02-25T05:00:00Z","v":6046544,"vw":66.54957},{"c":69.07,"h":69.95,"l":64.6,"n":107261,"o":65.84,"t":"2026-02-26T05:00:00Z","v":8028563,"vw":67.728031},{"c":62.95,"h":66.08,"l":62.07,"n":123421,"o":65.72,"t":"2026-02-27T05:00:00Z","v":8190715,"vw":63.348272},{"c":64.68,"h":64.8988,"l":60,"n":107497,"o":60.12,"t":"2026-03-02T05:00:00Z","v":7193833,"vw":63.245542},{"c":63.3,"h":64.515,"l":60.0401,"n":92732,"o":61.93,"t":"2026-03-03T05:00:00Z","v":5986278,"vw":62.471867},{"c":65.65,"h":66.18,"l":63.3,"n":89978,"o":63.8,"t":"2026-03-04T05:00:00Z","v":6171233,"vw":65.024004},{"c":62.03,"h":64.6207,"l":59.07,"n":166350,"o":64.4,"t":"2026-03-05T05:00:00Z","v":9811149,"vw":61.571243},{"c":58.25,"h":62.8,"l":58.185,"n":131868,"o":60.31,"t":"2026-03-06T05:00:00Z","v":8837344,"vw":60.100401},{"c":61.78,"h":62.06,"l":56.47,"n":123104,"o":57.11,"t":"2026-03-09T04:00:00Z","v":8300439,"vw":59.531373},{"c":61.38,"h":63.45,"l":61.26,"n":98075,"o":61.91,"t":"2026-03-10T04:00:00Z","v":6067490,"vw":62.443486},{"c":62.76,"h":64.1,"l":61.106,"n":91656,"o":61.8,"t":"2026-03-11T04:00:00Z","v":6282642,"vw":62.584479},{"c":59.59,"h":63.2,"l":59.51,"n":102097,"o":61.74,"t":"2026-03-12T04:00:00Z","v":7156654,"vw":60.409299},{"c":58.37,"h":61.73,"l":57.95,"n":96674,"o":61.06,"t":"2026-03-13T04:00:00Z","v":5843421,"vw":59.461241},{"c":59.69,"h":60.36,"l":57.827,"n":100678,"o":59.84,"t":"2026-03-16T04:00:00Z","v":6309095,"vw":59.286771},{"c":60.53,"h":65.97,"l":59.24,"n":268123,"o":64.96,"t":"2026-03-17T04:00:00Z","v":19132223,"vw":61.618306},{"c":56.7,"h":61.75,"l":56.68,"n":166516,"o":60.19,"t":"2026-03-18T04:00:00Z","v":11987505,"vw":59.250204},{"c":54.69,"h":56.6861,"l":53.5,"n":141192,"o":55.64,"t":"2026-03-19T04:00:00Z","v":9447811,"vw":54.890168},{"c":53.97,"h":57.32,"l":52.75,"n":135685,"o":54.57,"t":"2026-03-20T04:00:00Z","v":12580133,"vw":54.535971},{"c":56.26,"h":57.21,"l":54.02,"n":135080,"o":54.6,"t":"2026-03-23T04:00:00Z","v":9235507,"vw":56.048486},{"c":54.96,"h":56.08,"l":53.33,"n":95309,"o":55.46,"t":"2026-03-24T04:00:00Z","v":7420751,"vw":54.711386},{"c":55.27,"h":57.65,"l":54.43,"n":89972,"o":56.46,"t":"2026-03-25T04:00:00Z","v":6013837,"vw":55.931307},{"c":51.81,"h":54.875,"l":51.1,"n":113306,"o":53.61,"t":"2026-03-26T04:00:00Z","v":7248882,"vw":52.377947},{"c":50.23,"h":52.6351,"l":50.15,"n":94139,"o":51.52,"t":"2026-03-27T04:00:00Z","v":6421381,"vw":51.25328},{"c":45.58,"h":51.97,"l":44.88,"n":151792,"o":50.94,"t":"2026-03-30T04:00:00Z","v":10859858,"vw":47.251529},{"c":49.59,"h":50,"l":45.6001,"n":133329,"o":46.02,"t":"2026-03-31T04:00:00Z","v":9403474,"vw":48.414387},{"c":48.07,"h":51.845,"l":47.92,"n":108126,"o":51.08,"t":"2026-04-01T04:00:00Z","v":8035305,"vw":49.594406},{"c":48.13,"h":49.05,"l":45.36,"n":83699,"o":45.95,"t":"2026-04-02T04:00:00Z","v":5535341,"vw":47.698137},{"c":48.76,"h":49.85,"l":47.98,"n":70168,"o":48.1,"t":"2026-04-06T04:00:00Z","v":4913568,"vw":48.799912},{"c":46.59,"h":47.94,"l":44.91,"n":97640,"o":47.4,"t":"2026-04-07T04:00:00Z","v":6857843,"vw":46.193043},{"c":50.21,"h":51.38,"l":48,"n":115217,"o":50.52,"t":"2026-04-08T04:00:00Z","v":8584577,"vw":49.742413},{"c":47.75,"h":50.36,"l":47.395,"n":86970,"o":49.53,"t":"2026-04-09T04:00:00Z","v":5968239,"vw":48.615907},{"c":50.25,"h":52.15,"l":48.55,"n":97856,"o":48.86,"t":"2026-04-10T04:00:00Z","v":7168862,"vw":50.364696},{"c":53.94,"h":53.96,"l":48.1,"n":106032,"o":49,"t":"2026-04-13T04:00:00Z","v":8489571,"vw":52.087764},{"c":58.58,"h":61.61,"l":56.22,"n":229382,"o":59.09,"t":"2026-04-14T04:00:00Z","v":18444379,"vw":58.42316},{"c":63.35,"h":66.62,"l":61.11,"n":283317,"o":62.53,"t":"2026-04-15T04:00:00Z","v":21909877,"vw":64.182459},{"c":64.21,"h":68.76,"l":60.81,"n":248912,"o":67.61,"t":"2026-04-16T04:00:00Z","v":18344557,"vw":63.831925},{"c":66.81,"h":74.21,"l":64.95,"n":303241,"o":66.06,"t":"2026-04-17T04:00:00Z","v":24362160,"vw":68.947835},{"c":68.13,"h":68.3,"l":63.75,"n":170067,"o":65.53,"t":"2026-04-20T04:00:00Z","v":12886269,"vw":66.116074},{"c":62.61,"h":69,"l":62.22,"n":218482,"o":68.41,"t":"2026-04-21T04:00:00Z","v":15261945,"vw":64.741539},{"c":72.41,"h":72.63,"l":64.75,"n":233063,"o":65.19,"t":"2026-04-22T04:00:00Z","v":18167731,"vw":69.199857},{"c":76.46,"h":80.64,"l":73.66,"n":440102,"o":77.73,"t":"2026-04-23T04:00:00Z","v":31951360,"vw":77.141361},{"c":71,"h":81.5,"l":70.88,"n":315913,"o":81.29,"t":"2026-04-24T04:00:00Z","v":23270759,"vw":74.224526},{"c":75.93,"h":76.2,"l":70.3,"n":235864,"o":71,"t":"2026-04-27T04:00:00Z","v":18901160,"vw":73.919702},{"c":69.09,"h":72.87,"l":68.79,"n":212607,"o":71.51,"t":"2026-04-28T04:00:00Z","v":14846833,"vw":70.327953},{"c":64.98,"h":70.6,"l":63.2,"n":212910,"o":70.54,"t":"2026-04-29T04:00:00Z","v":16161350,"vw":65.018034},{"c":72.5,"h":72.84,"l":65.261,"n":176169,"o":65.54,"t":"2026-04-30T04:00:00Z","v":14655035,"vw":70.338159},{"c":70.4,"h":71.68,"l":68.47,"n":131507,"o":71.68,"t":"2026-05-01T04:00:00Z","v":10514318,"vw":70.2509},{"c":68.6,"h":72.3,"l":68.5,"n":148447,"o":70.454,"t":"2026-05-04T04:00:00Z","v":8855803,"vw":70.286908},{"c":68.38,"h":69.24,"l":66.08,"n":122172,"o":69.01,"t":"2026-05-05T04:00:00Z","v":8284032,"vw":67.177276},{"c":79.62,"h":80.08,"l":69.25,"n":307995,"o":71.21,"t":"2026-05-06T04:00:00Z","v":23041778,"vw":75.74041},{"c":71.83,"h":79.5,"l":70.87,"n":220424,"o":78,"t":"2026-05-07T04:00:00Z","v":14642039,"vw":74.478414},{"c":72.51,"h":74,"l":70,"n":158890,"o":73.7,"t":"2026-05-08T04:00:00Z","v":10017205,"vw":71.816541},{"c":78.13,"h":79.65,"l":69.22,"n":215981,"o":71.41,"t":"2026-05-11T04:00:00Z","v":17338953,"vw":76.806877},{"c":73.63,"h":76.68,"l":70.3001,"n":231776,"o":75.73,"t":"2026-05-12T04:00:00Z","v":15659556,"vw":73.258991},{"c":69.66,"h":73.4,"l":68.1001,"n":222974,"o":73.37,"t":"2026-05-13T04:00:00Z","v":14291834,"vw":70.23875},{"c":67.21,"h":67.6999,"l":64.66,"n":216273,"o":67.39,"t":"2026-05-14T04:00:00Z","v":14833153,"vw":66.338458},{"c":62.25,"h":65,"l":61.73,"n":190846,"o":64.8,"t":"2026-05-15T04:00:00Z","v":11856544,"vw":62.725914},{"c":58.56,"h":63,"l":56.8,"n":206185,"o":62.45,"t":"2026-05-18T04:00:00Z","v":14533554,"vw":58.599884},{"c":55.88,"h":57.77,"l":53.955,"n":217735,"o":56.73,"t":"2026-05-19T04:00:00Z","v":11773684,"vw":55.475462},{"c":62.58,"h":62.9,"l":56.64,"n":177576,"o":57.56,"t":"2026-05-20T04:00:00Z","v":13893510,"vw":60.800806},{"c":65.09,"h":65.29,"l":61.1,"n":147622,"o":61.92,"t":"2026-05-21T04:00:00Z","v":10388820,"vw":63.670274},{"c":65.88,"h":69.7167,"l":65.13,"n":156987,"o":66.82,"t":"2026-05-22T04:00:00Z","v":11414124,"vw":66.953629},{"c":68.7,"h":73.29,"l":68.08,"n":267510,"o":71.87,"t":"2026-05-26T04:00:00Z","v":18511298,"vw":70.178094},{"c":67.82,"h":69.52,"l":65.37,"n":161998,"o":69.34,"t":"2026-05-27T04:00:00Z","v":10473965,"vw":67.086857},{"c":68.09,"h":70.978,"l":65.62,"n":169358,"o":66.48,"t":"2026-05-28T04:00:00Z","v":12234680,"vw":68.773337},{"c":66.88,"h":70.01,"l":64.2842,"n":210046,"o":68.09,"t":"2026-05-29T04:00:00Z","v":27674301,"vw":67.055098},{"c":66.89,"h":70.5999,"l":64.57,"n":232676,"o":65.9,"t":"2026-06-01T04:00:00Z","v":18851440,"vw":68.456392},{"c":73.47,"h":73.86,"l":65.66,"n":285909,"o":67.1,"t":"2026-06-02T04:00:00Z","v":24069883,"vw":71.737961},{"c":65.21,"h":70.85,"l":64.05,"n":317733,"o":70.72,"t":"2026-06-03T04:00:00Z","v":22791795,"vw":66.427502},{"c":65.39,"h":66.5697,"l":63.33,"n":173807,"o":64.51,"t":"2026-06-04T04:00:00Z","v":11977425,"vw":64.874146},{"c":58.09,"h":64.81,"l":56.625,"n":282017,"o":64.8,"t":"2026-06-05T04:00:00Z","v":18902938,"vw":59.408307},{"c":58.94,"h":60.3505,"l":58,"n":136464,"o":60.1,"t":"2026-06-08T04:00:00Z","v":8921669,"vw":59.199036},{"c":56.48,"h":59.88,"l":53.0101,"n":183004,"o":59.01,"t":"2026-06-09T04:00:00Z","v":12399435,"vw":56.105049},{"c":54.02,"h":57.88,"l":53.83,"n":127047,"o":55.43,"t":"2026-06-10T04:00:00Z","v":8303266,"vw":55.25044},{"c":57.86,"h":58.24,"l":53.42,"n":130581,"o":54.15,"t":"2026-06-11T04:00:00Z","v":10690236,"vw":56.536739},{"c":57.49,"h":58.58,"l":55.88,"n":112550,"o":58.05,"t":"2026-06-12T04:00:00Z","v":8176329,"vw":57.391999},{"c":60.74,"h":61.98,"l":59.81,"n":119975,"o":60.48,"t":"2026-06-15T04:00:00Z","v":9646379,"vw":60.761073},{"c":57.45,"h":61.95,"l":57.325,"n":117317,"o":59.94,"t":"2026-06-16T04:00:00Z","v":8814065,"vw":58.984156},{"c":58.82,"h":61.69,"l":56.8329,"n":129344,"o":57.02,"t":"2026-06-17T04:00:00Z","v":10797102,"vw":59.841926},{"c":61.17,"h":63,"l":58.56,"n":137646,"o":59.83,"t":"2026-06-18T04:00:00Z","v":14446728,"vw":60.765727},{"c":58.4,"h":59.8799,"l":57.25,"n":119727,"o":59.17,"t":"2026-06-22T04:00:00Z","v":8309403,"vw":58.488819},{"c":57.19,"h":61.3,"l":55.39,"n":115299,"o":55.88,"t":"2026-06-23T04:00:00Z","v":9314229,"vw":58.57379},{"c":54.06,"h":56.69,"l":52.87,"n":125324,"o":56.69,"t":"2026-06-24T04:00:00Z","v":9432360,"vw":54.208627},{"c":51.01,"h":55.7999,"l":50.43,"n":130851,"o":55.56,"t":"2026-06-25T04:00:00Z","v":9725043,"vw":51.930289},{"c":50,"h":51.35,"l":49.564,"n":124191,"o":50,"t":"2026-06-26T04:00:00Z","v":22898508,"vw":50.132791},{"c":52.76,"h":53.58,"l":50.51,"n":117517,"o":51.4,"t":"2026-06-29T04:00:00Z","v":9073436,"vw":52.374701},{"c":52.33,"h":53.23,"l":50.76,"n":94250,"o":53.085,"t":"2026-06-30T04:00:00Z","v":7268096,"vw":51.937172},{"c":52.45,"h":54.315,"l":51.5101,"n":122106,"o":53.63,"t":"2026-07-01T04:00:00Z","v":9719326,"vw":52.965098},{"c":52.36,"h":56.34,"l":50.69,"n":121275,"o":52.8,"t":"2026-07-02T04:00:00Z","v":9678192,"vw":53.254183},{"c":51.84,"h":53.08,"l":50.25,"n":111142,"o":51.4,"t":"2026-07-06T04:00:00Z","v":8372890,"vw":51.647464},{"c":47.9,"h":51.384,"l":46.95,"n":150630,"o":50.85,"t":"2026-07-07T04:00:00Z","v":11255915,"vw":48.357898},{"c":47.28,"h":48.61,"l":45.83,"n":94749,"o":47.535,"t":"2026-07-08T04:00:00Z","v":7139559,"vw":47.006818},{"c":49.27,"h":50.23,"l":47.29,"n":86879,"o":47.85,"t":"2026-07-09T04:00:00Z","v":7279481,"vw":48.986658},{"c":48.85,"h":50.65,"l":47.63,"n":88437,"o":49.435,"t":"2026-07-10T04:00:00Z","v":6622181,"vw":48.505958},{"c":45.81,"h":48.12,"l":45.0708,"n":123238,"o":47.72,"t":"2026-07-13T04:00:00Z","v":10098211,"vw":45.975379},{"c":46.24,"h":47.4172,"l":45.44,"n":79413,"o":46.96,"t":"2026-07-14T04:00:00Z","v":6570306,"vw":46.124038},{"c":45.69,"h":47.52,"l":44.16,"n":90911,"o":46.79,"t":"2026-07-15T04:00:00Z","v":6897716,"vw":45.474527},{"c":41.7,"h":44.3596,"l":40.98,"n":149071,"o":44.3,"t":"2026-07-16T04:00:00Z","v":11492304,"vw":41.885316},{"c":41.11,"h":42.59,"l":39.53,"n":115596,"o":40.48,"t":"2026-07-17T04:00:00Z","v":9203564,"vw":41.131548},{"c":41.51,"h":42.81,"l":40.75,"n":76932,"o":41.25,"t":"2026-07-20T04:00:00Z","v":6689973,"vw":41.352466},{"c":44.13,"h":44.19,"l":42.265,"n":97726,"o":42.4,"t":"2026-07-21T04:00:00Z","v":9730446,"vw":43.607044},{"c":44.5,"h":47.51,"l":44.081,"n":121915,"o":45.2,"t":"2026-07-22T04:00:00Z","v":10549292,"vw":45.360156},{"c":44,"h":44.59,"l":42.24,"n":79744,"o":43.08,"t":"2026-07-23T04:00:00Z","v":8371426,"vw":43.611054},{"c":40.25,"h":43.61,"l":40.15,"n":117613,"o":43.59,"t":"2026-07-24T04:00:00Z","v":10209086,"vw":40.99294},{"c":41.81,"h":42.635,"l":40.1,"n":85618,"o":40.8,"t":"2026-07-27T04:00:00Z","v":7974999,"vw":41.359924},{"c":39.58,"h":40.6537,"l":37.8,"n":104121,"o":40.39,"t":"2026-07-28T04:00:00Z","v":8703730,"vw":39.30486},{"c":36.84,"h":39.45,"l":36.6102,"n":108594,"o":38.99,"t":"2026-07-29T04:00:00Z","v":8547539,"vw":37.840277},{"c":41.09,"h":41.57,"l":37.6,"n":105997,"o":38.15,"t":"2026-07-30T04:00:00Z","v":10050819,"vw":40.639298},{"c":38.83,"h":42.48,"l":38.83,"n":103983,"o":42.04,"t":"2026-07-31T04:00:00Z","v":8812017,"vw":39.523706},{"c":41.22,"h":42.05,"l":38.01,"n":104607,"o":38.8,"t":"2026-08-03T04:00:00Z","v":8478588,"vw":40.908461},{"c":43.33,"h":44.24,"l":41.7,"n":104139,"o":42.11,"t":"2026-08-04T04:00:00Z","v":8750214,"vw":43.196156},{"c":42.99,"h":44.16,"l":42.42,"n":75358,"o":43.03,"t":"2026-08-05T04:00:00Z","v":5184255,"vw":43.251406},{"c":42.19,"h":44.03,"l":41.6002,"n":140187,"o":43.34,"t":"2026-08-06T04:00:00Z","v":10883281,"vw":42.553964},{"c":48.42,"h":49.48,"l":43.85,"n":224693,"o":44.29,"t":"2026-08-07T04:00:00Z","v":22105462,"vw":47.341251},{"c":44.49,"h":47.45,"l":44.13,"n":167972,"o":47.23,"t":"2026-08-10T04:00:00Z","v":14243235,"vw":44.940622},{"c":47.01,"h":47.41,"l":44.27,"n":117450,"o":45,"t":"2026-08-11T04:00:00Z","v":10909117,"vw":46.435865},{"c":45.13,"h":48.19,"l":44.51,"n":112861,"o":47.92,"t":"2026-08-12T04:00:00Z","v":8917876,"vw":45.676952},{"c":46.45,"h":47.72,"l":44.38,"n":109256,"o":44.92,"t":"2026-08-13T04:00:00Z","v":9169332,"vw":46.260476},{"c":44.38,"h":47.26,"l":44.315,"n":97211,"o":46.51,"t":"2026-08-14T04:00:00Z","v":8010346,"vw":45.268887},{"c":43.88,"h":44.658,"l":43.5,"n":82464,"o":44.1,"t":"2026-08-17T04:00:00Z","v":6162261,"vw":43.980946},{"c":41.36,"h":42.99,"l":41.17,"n":104318,"o":42.07,"t":"2026-08-18T04:00:00Z","v":7746719,"vw":41.5654},{"c":42.94,"h":43.02,"l":40.3,"n":89849,"o":41.15,"t":"2026-08-19T04:00:00Z","v":7709429,"vw":42.002081},{"c":41.66,"h":42.83,"l":40.77,"n":77970,"o":42.3,"t":"2026-08-20T04:00:00Z","v":6365544,"vw":41.47136},{"c":42.09,"h":43.68,"l":41.39,"n":76134,"o":42.04,"t":"2026-08-21T04:00:00Z","v":6542066,"vw":42.40302},{"c":39.69,"h":41.3,"l":39.42,"n":91266,"o":41.135,"t":"2026-08-24T04:00:00Z","v":7619827,"vw":39.996257},{"c":44.27,"h":44.85,"l":40.06,"n":124136,"o":40.76,"t":"2026-08-25T04:00:00Z","v":14127091,"vw":43.400547},{"c":41.6,"h":46.2,"l":41.08,"n":173132,"o":44.99,"t":"2026-08-26T04:00:00Z","v":18431880,"vw":42.805798},{"c":42.53,"h":43.89,"l":41.1,"n":106215,"o":42,"t":"2026-08-27T04:00:00Z","v":9618277,"vw":42.787281},{"c":40.14,"h":42.67,"l":39.51,"n":121643,"o":42,"t":"2026-08-28T04:00:00Z","v":11360390,"vw":40.648774},{"c":40.57,"h":40.95,"l":39.5,"n":61933,"o":39.6,"t":"2026-08-31T04:00:00Z","v":6234242,"vw":40.459236},{"c":38.53,"h":39.35,"l":38.05,"n":99023,"o":39.35,"t":"2026-09-01T04:00:00Z","v":7849661,"vw":38.575116},{"c":39.52,"h":39.72,"l":37.76,"n":72847,"o":38.04,"t":"2026-09-02T04:00:00Z","v":6834809,"vw":38.933169},{"c":39.84,"h":40.89,"l":39.46,"n":75873,"o":39.95,"t":"2026-09-03T04:00:00Z","v":6969179,"vw":40.0499},{"c":41.27,"h":41.32,"l":39.5,"n":85264,"o":39.51,"t":"2026-09-04T04:00:00Z","v":8125298,"vw":40.722096},{"c":43.31,"h":44.78,"l":41.8,"n":142062,"o":42.06,"t":"2026-09-08T04:00:00Z","v":14072542,"vw":43.790005},{"c":42.57,"h":44.26,"l":42.5,"n":87208,"o":42.85,"t":"2026-09-09T04:00:00Z","v":7689061,"vw":43.152926},{"c":39.88,"h":41.77,"l":39.77,"n":110265,"o":41.44,"t":"2026-09-10T04:00:00Z","v":10684088,"vw":40.507993},{"c":36.22,"h":39.2,"l":36.2,"n":242529,"o":38.79,"t":"2026-09-11T04:00:00Z","v":22594890,"vw":36.997129},{"c":36.21,"h":36.99,"l":34.38,"n":126646,"o":34.95,"t":"2026-09-14T04:00:00Z","v":11643979,"vw":36.226065},{"c":35.98,"h":36.47,"l":35.27,"n":84933,"o":36,"t":"2026-09-15T04:00:00Z","v":7400599,"vw":35.933656},{"c":35.62,"h":36.72,"l":34.7295,"n":87761,"o":36.7,"t":"2026-09-16T04:00:00Z","v":7857010,"vw":35.542047},{"c":39.65,"h":40.65,"l":36.62,"n":174759,"o":36.98,"t":"2026-09-17T04:00:00Z","v":17419858,"vw":39.243355},{"c":38,"h":40.3,"l":37.51,"n":117989,"o":39.9,"t":"2026-09-18T04:00:00Z","v":13840645,"vw":38.07937},{"c":40.18,"h":40.8606,"l":39.08,"n":112672,"o":39.145,"t":"2026-09-21T04:00:00Z","v":11422128,"vw":40.244895},{"c":40.45,"h":41.29,"l":39.3348,"n":94474,"o":40.1,"t":"2026-09-22T04:00:00Z","v":8236169,"vw":40.465625},{"c":38.82,"h":40.3675,"l":38.76,"n":89264,"o":40.21,"t":"2026-09-23T04:00:00Z","v":7279774,"vw":39.266774},{"c":38.29,"h":38.63,"l":37.56,"n":87515,"o":38.35,"t":"2026-09-24T04:00:00Z","v":7343961,"vw":38.151167},{"c":38.04,"h":39.12,"l":37.54,"n":81277,"o":38.6,"t":"2026-09-25T04:00:00Z","v":6774193,"vw":38.089309},{"c":37.11,"h":38.08,"l":36.91,"n":81279,"o":37.2,"t":"2026-09-28T04:00:00Z","v":6614479,"vw":37.356768},{"c":37.11,"h":38.2,"l":36.83,"n":80494,"o":37.955,"t":"2026-09-29T04:00:00Z","v":7555280,"vw":37.31503},{"c":37.02,"h":38.5496,"l":36.77,"n":78027,"o":37.29,"t":"2026-09-30T04:00:00Z","v":8162352,"vw":37.560145},{"c":36.14,"h":37.5256,"l":36.03,"n":94503,"o":36.75,"t":"2026-10-01T04:00:00Z","v":8487837,"vw":36.460595},{"c":35.87,"h":37.46,"l":35.65,"n":102397,"o":37.3,"t":"2026-10-02T04:00:00Z","v":9502281,"vw":36.169351},{"c":35.97,"h":36.7059,"l":35.64,"n":91600,"o":36.28,"t":"2026-10-05T04:00:00Z","v":7662246,"vw":36.184385},{"c":38.55,"h":39.2999,"l":37,"n":165118,"o":37.37,"t":"2026-10-06T04:00:00Z","v":16752049,"vw":38.674894},{"c":36.82,"h":37.39,"l":35.97,"n":120801,"o":37.11,"t":"2026-10-07T04:00:00Z","v":11439199,"vw":36.579694},{"c":34.57,"h":36.3,"l":33.7,"n":169575,"o":36.04,"t":"2026-10-08T04:00:00Z","v":16341958,"vw":34.661591},{"c":34.7,"h":35.13,"l":34.1028,"n":87400,"o":35,"t":"2026-10-09T04:00:00Z","v":7470699,"vw":34.45506},{"c":32.21,"h":34,"l":32.19,"n":119505,"o":33.8,"t":"2026-10-12T04:00:00Z","v":10176551,"vw":32.652774},{"c":31.78,"h":32,"l":31.0201,"n":94105,"o":31.44,"t":"2026-10-13T04:00:00Z","v":8922991,"vw":31.690409},{"c":29.04,"h":31.095,"l":28.86,"n":135072,"o":30.85,"t":"2026-10-14T04:00:00Z","v":13420882,"vw":29.617164},{"c":30.01,"h":30.125,"l":27.52,"n":107725,"o":27.88,"t":"2026-10-15T04:00:00Z","v":10047536,"vw":28.901351}],"volatilityBars":[{"c":36.3,"h":36.79,"l":36.2,"n":835,"o":36.78,"t":"2026-10-08T08:00:00Z","v":39382,"vw":36.422352},{"c":36.32,"h":36.354,"l":36.26,"n":29,"o":36.354,"t":"2026-10-08T08:15:00Z","v":1498,"vw":36.322059},{"c":36.2918,"h":36.4,"l":36.2918,"n":58,"o":36.4,"t":"2026-10-08T08:30:00Z","v":3109,"vw":36.383582},{"c":36.36,"h":36.36,"l":36.3,"n":33,"o":36.34,"t":"2026-10-08T08:45:00Z","v":3285,"vw":36.33622},{"c":36.3,"h":36.3,"l":36.3,"n":12,"o":36.3,"t":"2026-10-08T09:00:00Z","v":200,"vw":36.3},{"c":36.39,"h":36.39,"l":36.2643,"n":15,"o":36.34,"t":"2026-10-08T09:15:00Z","v":1332,"vw":36.324765},{"c":36.41,"h":36.45,"l":36.36,"n":62,"o":36.38,"t":"2026-10-08T09:30:00Z","v":4989,"vw":36.38534},{"c":36.32,"h":36.36,"l":36.32,"n":28,"o":36.36,"t":"2026-10-08T09:45:00Z","v":2094,"vw":36.343616},{"c":36.33,"h":36.35,"l":36.27,"n":98,"o":36.35,"t":"2026-10-08T10:00:00Z","v":6543,"vw":36.295216},{"c":36.18,"h":36.31,"l":36.1568,"n":110,"o":36.29,"t":"2026-10-08T10:15:00Z","v":4743,"vw":36.209345},{"c":36.1,"h":36.16,"l":36.01,"n":178,"o":36.16,"t":"2026-10-08T10:30:00Z","v":9800,"vw":36.055752},{"c":36.1,"h":36.1357,"l":36.05,"n":64,"o":36.12,"t":"2026-10-08T10:45:00Z","v":4012,"vw":36.099496},{"c":36.0581,"h":36.14,"l":36.02,"n":199,"o":36.12,"t":"2026-10-08T11:00:00Z","v":14265,"vw":36.065692},{"c":36.1391,"h":36.14,"l":36.01,"n":262,"o":36.02,"t":"2026-10-08T11:15:00Z","v":19871,"vw":36.074258},{"c":36.25,"h":36.319,"l":36.04,"n":107,"o":36.1298,"t":"2026-10-08T11:30:00Z","v":9037,"vw":36.137197},{"c":36.1152,"h":36.3027,"l":36.1152,"n":81,"o":36.3027,"t":"2026-10-08T11:45:00Z","v":6597,"vw":36.172231},{"c":36.12,"h":36.1976,"l":36.08,"n":83,"o":36.1976,"t":"2026-10-08T12:00:00Z","v":6683,"vw":36.122629},{"c":36.2108,"h":36.2108,"l":36.07,"n":99,"o":36.1,"t":"2026-10-08T12:15:00Z","v":7322,"vw":36.120608},{"c":36.1,"h":36.23,"l":36.1,"n":72,"o":36.12,"t":"2026-10-08T12:30:00Z","v":3847,"vw":36.155153},{"c":36.14,"h":36.2,"l":36.11,"n":90,"o":36.117,"t":"2026-10-08T12:45:00Z","v":4825,"vw":36.144238},{"c":36.32,"h":36.34,"l":36.16,"n":172,"o":36.18,"t":"2026-10-08T13:00:00Z","v":12387,"vw":36.228823},{"c":36.06,"h":36.39,"l":36.06,"n":701,"o":36.3046,"t":"2026-10-08T13:15:00Z","v":32651,"vw":36.239575},{"c":35.95,"h":36.3,"l":35.7268,"n":7370,"o":36.04,"t":"2026-10-08T13:30:00Z","v":726365,"vw":35.962914},{"c":35.8,"h":36.16,"l":35.75,"n":5290,"o":35.96,"t":"2026-10-08T13:45:00Z","v":388654,"vw":35.926144},{"c":35.73,"h":35.94,"l":35.68,"n":5649,"o":35.8,"t":"2026-10-08T14:00:00Z","v":468009,"vw":35.760357},{"c":35.79,"h":35.88,"l":35.6889,"n":3310,"o":35.74,"t":"2026-10-08T14:15:00Z","v":295075,"vw":35.807921},{"c":35.47,"h":35.7915,"l":35.409,"n":7995,"o":35.78,"t":"2026-10-08T14:30:00Z","v":569150,"vw":35.567006},{"c":35.25,"h":35.5199,"l":35.245,"n":5284,"o":35.49,"t":"2026-10-08T14:45:00Z","v":336464,"vw":35.358123},{"c":34.91,"h":35.26,"l":34.91,"n":10869,"o":35.24,"t":"2026-10-08T15:00:00Z","v":787558,"vw":35.0553},{"c":34.6683,"h":34.9577,"l":34.6683,"n":9062,"o":34.9,"t":"2026-10-08T15:15:00Z","v":767145,"vw":34.789726},{"c":34.46,"h":34.67,"l":34.32,"n":10720,"o":34.665,"t":"2026-10-08T15:30:00Z","v":799999,"vw":34.481772},{"c":34.37,"h":34.54,"l":34.26,"n":6534,"o":34.46,"t":"2026-10-08T15:45:00Z","v":408243,"vw":34.361859},{"c":34.3699,"h":34.5299,"l":34.2801,"n":5016,"o":34.36,"t":"2026-10-08T16:00:00Z","v":288992,"vw":34.3954},{"c":34.63,"h":34.76,"l":34.35,"n":6348,"o":34.365,"t":"2026-10-08T16:15:00Z","v":412506,"vw":34.53295},{"c":34.5,"h":34.71,"l":34.41,"n":5764,"o":34.63,"t":"2026-10-08T16:30:00Z","v":534848,"vw":34.557755},{"c":34.045,"h":34.5,"l":33.9531,"n":12074,"o":34.5,"t":"2026-10-08T16:45:00Z","v":1025690,"vw":34.113338},{"c":34.24,"h":34.2983,"l":33.8,"n":8704,"o":34.045,"t":"2026-10-08T17:00:00Z","v":602711,"vw":34.045776},{"c":33.87,"h":34.22,"l":33.7,"n":6867,"o":34.22,"t":"2026-10-08T17:15:00Z","v":472749,"vw":33.898887},{"c":34.045,"h":34.12,"l":33.78,"n":4615,"o":33.88,"t":"2026-10-08T17:30:00Z","v":394709,"vw":33.892065},{"c":33.98,"h":34.0757,"l":33.81,"n":4505,"o":34.07,"t":"2026-10-08T17:45:00Z","v":313717,"vw":33.938174},{"c":33.99,"h":34.1,"l":33.94,"n":3454,"o":33.99,"t":"2026-10-08T18:00:00Z","v":273937,"vw":34.008777},{"c":34.26,"h":34.3,"l":33.9962,"n":3912,"o":33.9962,"t":"2026-10-08T18:15:00Z","v":341771,"vw":34.16659},{"c":34.2355,"h":34.27,"l":34.12,"n":3334,"o":34.255,"t":"2026-10-08T18:30:00Z","v":278710,"vw":34.192859},{"c":34.135,"h":34.26,"l":34.09,"n":3010,"o":34.24,"t":"2026-10-08T18:45:00Z","v":349258,"vw":34.183515},{"c":34.1499,"h":34.19,"l":34.072,"n":3048,"o":34.12,"t":"2026-10-08T19:00:00Z","v":191706,"vw":34.134554},{"c":34.425,"h":34.51,"l":34.13,"n":4293,"o":34.14,"t":"2026-10-08T19:15:00Z","v":343945,"vw":34.353523},{"c":34.39,"h":34.4981,"l":34.29,"n":4771,"o":34.42,"t":"2026-10-08T19:30:00Z","v":353720,"vw":34.407249},{"c":34.57,"h":34.66,"l":34.39,"n":10992,"o":34.4,"t":"2026-10-08T19:45:00Z","v":924011,"vw":34.545714},{"c":34.7,"h":34.7418,"l":34.57,"n":459,"o":34.57,"t":"2026-10-08T20:00:00Z","v":2559396,"vw":34.571731},{"c":34.72,"h":34.75,"l":34.6946,"n":190,"o":34.71,"t":"2026-10-08T20:15:00Z","v":10316,"vw":34.715479},{"c":34.6882,"h":34.75,"l":34.6882,"n":152,"o":34.6927,"t":"2026-10-08T20:30:00Z","v":9288,"vw":34.702948},{"c":34.5836,"h":34.75,"l":34.5836,"n":190,"o":34.71,"t":"2026-10-08T20:45:00Z","v":794500,"vw":34.642001},{"c":34.6,"h":34.6999,"l":34.6,"n":98,"o":34.67,"t":"2026-10-08T21:00:00Z","v":10049,"vw":34.648476},{"c":34.65,"h":34.68,"l":34.6124,"n":29,"o":34.6612,"t":"2026-10-08T21:15:00Z","v":2285,"vw":34.668969},{"c":34.66,"h":34.6731,"l":34.61,"n":149,"o":34.66,"t":"2026-10-08T21:30:00Z","v":24981,"vw":34.638056},{"c":34.65,"h":34.65,"l":34.6,"n":64,"o":34.63,"t":"2026-10-08T21:45:00Z","v":5916,"vw":34.608385},{"c":34.67,"h":34.6774,"l":34.6,"n":59,"o":34.65,"t":"2026-10-08T22:00:00Z","v":4639,"vw":34.653006},{"c":34.74,"h":34.75,"l":34.6577,"n":161,"o":34.6797,"t":"2026-10-08T22:15:00Z","v":14515,"vw":34.729872},{"c":34.7538,"h":34.7538,"l":34.72,"n":51,"o":34.73,"t":"2026-10-08T22:30:00Z","v":12228,"vw":34.747963},{"c":34.7198,"h":34.74,"l":34.7,"n":55,"o":34.74,"t":"2026-10-08T22:45:00Z","v":3100,"vw":34.722153},{"c":34.7,"h":34.7452,"l":34.7,"n":63,"o":34.7,"t":"2026-10-08T23:00:00Z","v":3162,"vw":34.711262},{"c":34.67,"h":34.73,"l":34.66,"n":82,"o":34.73,"t":"2026-10-08T23:15:00Z","v":6671,"vw":34.699711},{"c":34.6757,"h":34.71,"l":34.6,"n":76,"o":34.64,"t":"2026-10-08T23:30:00Z","v":4017,"vw":34.650437},{"c":34.6271,"h":34.6725,"l":34.6,"n":100,"o":34.6,"t":"2026-10-08T23:45:00Z","v":3419,"vw":34.618818},{"c":35.16,"h":35.16,"l":34.83,"n":1063,"o":34.9,"t":"2026-10-09T08:00:00Z","v":85412,"vw":35.020531},{"c":35.28,"h":35.29,"l":35.17,"n":144,"o":35.17,"t":"2026-10-09T08:15:00Z","v":22266,"vw":35.236559},{"c":35.36,"h":35.41,"l":35.2111,"n":109,"o":35.28,"t":"2026-10-09T08:30:00Z","v":17744,"vw":35.338502},{"c":35.35,"h":35.4,"l":35.35,"n":61,"o":35.36,"t":"2026-10-09T08:45:00Z","v":41105,"vw":35.361028},{"c":35.2646,"h":35.38,"l":35.26,"n":45,"o":35.26,"t":"2026-10-09T09:00:00Z","v":3186,"vw":35.279203},{"c":35.3055,"h":35.32,"l":35.2,"n":67,"o":35.32,"t":"2026-10-09T09:15:00Z","v":13287,"vw":35.297769},{"c":35.2,"h":35.29,"l":35.2,"n":37,"o":35.246,"t":"2026-10-09T09:30:00Z","v":1820,"vw":35.243888},{"c":35.18,"h":35.3,"l":35.18,"n":30,"o":35.23,"t":"2026-10-09T09:45:00Z","v":1568,"vw":35.227654},{"c":35.23,"h":35.25,"l":35.18,"n":37,"o":35.22,"t":"2026-10-09T10:00:00Z","v":984,"vw":35.219471},{"c":35.2194,"h":35.24,"l":35.19,"n":59,"o":35.21,"t":"2026-10-09T10:15:00Z","v":2195,"vw":35.207381},{"c":35.163,"h":35.23,"l":35.13,"n":91,"o":35.23,"t":"2026-10-09T10:30:00Z","v":4135,"vw":35.160701},{"c":35.18,"h":35.1859,"l":35.11,"n":46,"o":35.12,"t":"2026-10-09T10:45:00Z","v":3143,"vw":35.120755},{"c":35.0625,"h":35.19,"l":35.0625,"n":169,"o":35.17,"t":"2026-10-09T11:00:00Z","v":29476,"vw":35.130695},{"c":35.15,"h":35.17,"l":35.0201,"n":123,"o":35.05,"t":"2026-10-09T11:15:00Z","v":14468,"vw":35.127155},{"c":35.1,"h":35.2,"l":35.1,"n":91,"o":35.16,"t":"2026-10-09T11:30:00Z","v":10897,"vw":35.138411},{"c":35.2306,"h":35.2463,"l":35.1,"n":160,"o":35.14,"t":"2026-10-09T11:45:00Z","v":27378,"vw":35.193619},{"c":35.16,"h":35.24,"l":35.1426,"n":102,"o":35.24,"t":"2026-10-09T12:00:00Z","v":6172,"vw":35.202622},{"c":35.1585,"h":35.1585,"l":35.1,"n":82,"o":35.11,"t":"2026-10-09T12:15:00Z","v":4363,"vw":35.113335},{"c":35,"h":35.17,"l":35,"n":188,"o":35.17,"t":"2026-10-09T12:30:00Z","v":16594,"vw":35.055467},{"c":34.9578,"h":35.03,"l":34.9,"n":180,"o":35.0085,"t":"2026-10-09T12:45:00Z","v":22379,"vw":34.959944},{"c":35.14,"h":35.14,"l":34.96,"n":106,"o":35.03,"t":"2026-10-09T13:00:00Z","v":5671,"vw":35.095947},{"c":34.9,"h":35.19,"l":34.89,"n":458,"o":35.14,"t":"2026-10-09T13:15:00Z","v":35591,"vw":35.117258},{"c":34.765,"h":35.13,"l":34.22,"n":6909,"o":35,"t":"2026-10-09T13:30:00Z","v":629326,"vw":34.690325},{"c":34.54,"h":34.8,"l":34.4501,"n":4459,"o":34.75,"t":"2026-10-09T13:45:00Z","v":458077,"vw":34.60237},{"c":34.21,"h":34.61,"l":34.12,"n":4651,"o":34.54,"t":"2026-10-09T14:00:00Z","v":461181,"vw":34.398184},{"c":34.275,"h":34.35,"l":34.18,"n":3193,"o":34.23,"t":"2026-10-09T14:15:00Z","v":206065,"vw":34.253113},{"c":34.375,"h":34.375,"l":34.24,"n":2791,"o":34.28,"t":"2026-10-09T14:30:00Z","v":179711,"vw":34.291789},{"c":34.39,"h":34.5,"l":34.31,"n":2560,"o":34.375,"t":"2026-10-09T14:45:00Z","v":173139,"vw":34.415232},{"c":34.36,"h":34.5775,"l":34.24,"n":2750,"o":34.4,"t":"2026-10-09T15:00:00Z","v":217085,"vw":34.438947},{"c":34.195,"h":34.45,"l":34.19,"n":2568,"o":34.35,"t":"2026-10-09T15:15:00Z","v":167928,"vw":34.349962},{"c":34.245,"h":34.45,"l":34.19,"n":2770,"o":34.195,"t":"2026-10-09T15:30:00Z","v":256953,"vw":34.30392},{"c":34.1328,"h":34.3,"l":34.13,"n":4468,"o":34.25,"t":"2026-10-09T15:45:00Z","v":376849,"vw":34.232022},{"c":34.21,"h":34.29,"l":34.11,"n":4387,"o":34.14,"t":"2026-10-09T16:00:00Z","v":286713,"vw":34.219223},{"c":34.215,"h":34.2371,"l":34.1028,"n":2420,"o":34.22,"t":"2026-10-09T16:15:00Z","v":193113,"vw":34.167289},{"c":34.21,"h":34.29,"l":34.2,"n":2243,"o":34.22,"t":"2026-10-09T16:30:00Z","v":162111,"vw":34.248107},{"c":34.2314,"h":34.31,"l":34.2053,"n":1802,"o":34.22,"t":"2026-10-09T16:45:00Z","v":89692,"vw":34.247543},{"c":34.19,"h":34.365,"l":34.17,"n":2027,"o":34.23,"t":"2026-10-09T17:00:00Z","v":161679,"vw":34.237465},{"c":34.205,"h":34.2899,"l":34.17,"n":1654,"o":34.18,"t":"2026-10-09T17:15:00Z","v":88536,"vw":34.221887},{"c":34.24,"h":34.31,"l":34.2,"n":1837,"o":34.2,"t":"2026-10-09T17:30:00Z","v":109957,"vw":34.25091},{"c":34.53,"h":34.5651,"l":34.23,"n":2553,"o":34.24,"t":"2026-10-09T17:45:00Z","v":171291,"vw":34.400044},{"c":34.61,"h":34.77,"l":34.53,"n":3641,"o":34.535,"t":"2026-10-09T18:00:00Z","v":343173,"vw":34.654419},{"c":34.46,"h":34.606,"l":34.435,"n":1665,"o":34.59,"t":"2026-10-09T18:15:00Z","v":109123,"vw":34.528202},{"c":34.3172,"h":34.48,"l":34.3,"n":2128,"o":34.46,"t":"2026-10-09T18:30:00Z","v":143739,"vw":34.381378},{"c":34.4,"h":34.58,"l":34.32,"n":1806,"o":34.32,"t":"2026-10-09T18:45:00Z","v":123765,"vw":34.449222},{"c":34.42,"h":34.5236,"l":34.395,"n":1835,"o":34.4,"t":"2026-10-09T19:00:00Z","v":114662,"vw":34.458616},{"c":34.28,"h":34.41,"l":34.25,"n":2438,"o":34.41,"t":"2026-10-09T19:15:00Z","v":165627,"vw":34.325699},{"c":34.41,"h":34.48,"l":34.27,"n":4413,"o":34.28,"t":"2026-10-09T19:30:00Z","v":344116,"vw":34.375886},{"c":34.68,"h":34.685,"l":34.38,"n":8194,"o":34.41,"t":"2026-10-09T19:45:00Z","v":770092,"vw":34.600304},{"c":34.743,"h":34.83,"l":34.62,"n":325,"o":34.7,"t":"2026-10-09T20:00:00Z","v":536016,"vw":34.705494},{"c":34.6824,"h":34.71,"l":34.67,"n":104,"o":34.71,"t":"2026-10-09T20:15:00Z","v":4916,"vw":34.690421},{"c":34.64,"h":34.7188,"l":34.64,"n":26,"o":34.68,"t":"2026-10-09T20:30:00Z","v":2978,"vw":34.68128},{"c":34.7,"h":34.7004,"l":34.7,"n":14,"o":34.7,"t":"2026-10-09T20:45:00Z","v":1214,"vw":34.700062},{"c":34.7193,"h":34.7197,"l":34.66,"n":24,"o":34.66,"t":"2026-10-09T21:00:00Z","v":2989,"vw":34.699992},{"c":34.68,"h":34.75,"l":34.6761,"n":46,"o":34.72,"t":"2026-10-09T21:15:00Z","v":3927,"vw":34.729524},{"c":34.6686,"h":34.68,"l":34.63,"n":14,"o":34.631,"t":"2026-10-09T21:30:00Z","v":2159,"vw":34.63876},{"c":34.65,"h":34.68,"l":34.63,"n":7,"o":34.68,"t":"2026-10-09T21:45:00Z","v":1202,"vw":34.656415},{"c":34.6788,"h":34.6788,"l":34.63,"n":11,"o":34.6387,"t":"2026-10-09T22:00:00Z","v":934,"vw":34.642928},{"c":34.6462,"h":34.6799,"l":34.6462,"n":23,"o":34.6788,"t":"2026-10-09T22:15:00Z","v":2008,"vw":34.669992},{"c":34.68,"h":34.68,"l":34.65,"n":28,"o":34.6784,"t":"2026-10-09T22:30:00Z","v":2004,"vw":34.661571},{"c":34.6615,"h":34.6615,"l":34.6615,"n":1,"o":34.6615,"t":"2026-10-09T22:45:00Z","v":100,"vw":34.6615},{"c":34.68,"h":34.68,"l":34.68,"n":6,"o":34.68,"t":"2026-10-09T23:00:00Z","v":1135,"vw":34.68},{"c":34.6865,"h":34.6865,"l":34.65,"n":13,"o":34.67,"t":"2026-10-09T23:15:00Z","v":5796,"vw":34.670317},{"c":34.7034,"h":34.72,"l":34.6439,"n":32,"o":34.7067,"t":"2026-10-09T23:30:00Z","v":2669,"vw":34.674918},{"c":34.68,"h":34.7199,"l":34.6462,"n":41,"o":34.66,"t":"2026-10-09T23:45:00Z","v":11658,"vw":34.662987},{"c":34.6,"h":34.99,"l":34.57,"n":815,"o":34.72,"t":"2026-10-12T08:00:00Z","v":37972,"vw":34.733713},{"c":34.51,"h":34.5902,"l":34.49,"n":120,"o":34.51,"t":"2026-10-12T08:15:00Z","v":5844,"vw":34.537438},{"c":34.38,"h":34.52,"l":34.33,"n":51,"o":34.52,"t":"2026-10-12T08:30:00Z","v":5245,"vw":34.38038},{"c":34.3,"h":34.35,"l":34.3,"n":118,"o":34.33,"t":"2026-10-12T08:45:00Z","v":8626,"vw":34.317968},{"c":34.35,"h":34.35,"l":34.35,"n":19,"o":34.35,"t":"2026-10-12T09:00:00Z","v":732,"vw":34.35},{"c":34.44,"h":34.44,"l":34.3,"n":35,"o":34.37,"t":"2026-10-12T09:15:00Z","v":2053,"vw":34.350082},{"c":34.4,"h":34.44,"l":34.4,"n":26,"o":34.43,"t":"2026-10-12T09:30:00Z","v":3834,"vw":34.412873},{"c":34.39,"h":34.39,"l":34.35,"n":24,"o":34.38,"t":"2026-10-12T09:45:00Z","v":1179,"vw":34.365253},{"c":34.39,"h":34.39,"l":34.39,"n":3,"o":34.39,"t":"2026-10-12T10:00:00Z","v":207,"vw":34.39},{"c":34.48,"h":34.48,"l":34.38,"n":29,"o":34.38,"t":"2026-10-12T10:15:00Z","v":2048,"vw":34.452226},{"c":34.55,"h":34.55,"l":34.55,"n":27,"o":34.55,"t":"2026-10-12T10:30:00Z","v":1261,"vw":34.55},{"c":34.46,"h":34.49,"l":34.45,"n":17,"o":34.49,"t":"2026-10-12T10:45:00Z","v":1049,"vw":34.47},{"c":34.35,"h":34.4907,"l":34.35,"n":107,"o":34.48,"t":"2026-10-12T11:00:00Z","v":7963,"vw":34.415876},{"c":34.4,"h":34.43,"l":34.3517,"n":56,"o":34.3543,"t":"2026-10-12T11:15:00Z","v":5235,"vw":34.397624},{"c":34.4748,"h":34.4748,"l":34.3636,"n":39,"o":34.4,"t":"2026-10-12T11:30:00Z","v":4883,"vw":34.412786},{"c":34.35,"h":34.41,"l":34.35,"n":28,"o":34.3737,"t":"2026-10-12T11:45:00Z","v":1557,"vw":34.385679},{"c":34.4,"h":34.4,"l":34.35,"n":38,"o":34.38,"t":"2026-10-12T12:00:00Z","v":1759,"vw":34.368703},{"c":34.39,"h":34.48,"l":34.39,"n":45,"o":34.423,"t":"2026-10-12T12:15:00Z","v":2191,"vw":34.411974},{"c":34.25,"h":34.3956,"l":34.21,"n":195,"o":34.35,"t":"2026-10-12T12:30:00Z","v":11744,"vw":34.302292},{"c":34.24,"h":34.35,"l":34.239,"n":87,"o":34.3437,"t":"2026-10-12T12:45:00Z","v":5180,"vw":34.281267},{"c":34.32,"h":34.32,"l":34.19,"n":172,"o":34.22,"t":"2026-10-12T13:00:00Z","v":12613,"vw":34.25724},{"c":33.87,"h":34.24,"l":33.87,"n":676,"o":34.2,"t":"2026-10-12T13:15:00Z","v":35793,"vw":34.091102},{"c":33.35,"h":34,"l":32.89,"n":12247,"o":33.8,"t":"2026-10-12T13:30:00Z","v":1066680,"vw":33.35104},{"c":33.0397,"h":33.49,"l":33.01,"n":5681,"o":33.35,"t":"2026-10-12T13:45:00Z","v":466866,"vw":33.169461},{"c":33.23,"h":33.26,"l":32.86,"n":6876,"o":33.01,"t":"2026-10-12T14:00:00Z","v":590568,"vw":33.017207},{"c":32.765,"h":33.24,"l":32.76,"n":6455,"o":33.23,"t":"2026-10-12T14:15:00Z","v":471986,"vw":32.922877},{"c":32.76,"h":32.87,"l":32.65,"n":5449,"o":32.765,"t":"2026-10-12T14:30:00Z","v":407858,"vw":32.764429},{"c":32.69,"h":32.88,"l":32.66,"n":4523,"o":32.765,"t":"2026-10-12T14:45:00Z","v":298078,"vw":32.778675},{"c":32.685,"h":32.75,"l":32.65,"n":3648,"o":32.695,"t":"2026-10-12T15:00:00Z","v":229993,"vw":32.709915},{"c":32.72,"h":32.77,"l":32.685,"n":3029,"o":32.69,"t":"2026-10-12T15:15:00Z","v":166349,"vw":32.726859},{"c":32.675,"h":32.75,"l":32.65,"n":3435,"o":32.715,"t":"2026-10-12T15:30:00Z","v":219944,"vw":32.68689},{"c":32.695,"h":32.75,"l":32.66,"n":2854,"o":32.67,"t":"2026-10-12T15:45:00Z","v":160076,"vw":32.705018},{"c":32.685,"h":32.785,"l":32.675,"n":3134,"o":32.69,"t":"2026-10-12T16:00:00Z","v":237938,"vw":32.736829},{"c":32.675,"h":32.77,"l":32.67,"n":2517,"o":32.685,"t":"2026-10-12T16:15:00Z","v":160296,"vw":32.718974},{"c":32.72,"h":32.77,"l":32.67,"n":2953,"o":32.675,"t":"2026-10-12T16:30:00Z","v":171067,"vw":32.718456},{"c":32.51,"h":32.72,"l":32.395,"n":5370,"o":32.72,"t":"2026-10-12T16:45:00Z","v":375066,"vw":32.528211},{"c":32.665,"h":32.725,"l":32.49,"n":2795,"o":32.5028,"t":"2026-10-12T17:00:00Z","v":162283,"vw":32.602763},{"c":32.67,"h":32.73,"l":32.61,"n":2401,"o":32.67,"t":"2026-10-12T17:15:00Z","v":153682,"vw":32.669531},{"c":32.48,"h":32.69,"l":32.47,"n":3765,"o":32.6799,"t":"2026-10-12T17:30:00Z","v":235204,"vw":32.544138},{"c":32.56,"h":32.56,"l":32.46,"n":2997,"o":32.47,"t":"2026-10-12T17:45:00Z","v":183356,"vw":32.511407},{"c":32.415,"h":32.595,"l":32.4,"n":3252,"o":32.57,"t":"2026-10-12T18:00:00Z","v":213501,"vw":32.514095},{"c":32.27,"h":32.4499,"l":32.27,"n":3659,"o":32.42,"t":"2026-10-12T18:15:00Z","v":409308,"vw":32.374508},{"c":32.28,"h":32.35,"l":32.23,"n":3049,"o":32.262,"t":"2026-10-12T18:30:00Z","v":212675,"vw":32.275885},{"c":32.23,"h":32.2998,"l":32.19,"n":3040,"o":32.275,"t":"2026-10-12T18:45:00Z","v":176619,"vw":32.233681},{"c":32.2294,"h":32.37,"l":32.225,"n":2613,"o":32.225,"t":"2026-10-12T19:00:00Z","v":157413,"vw":32.299737},{"c":32.37,"h":32.435,"l":32.2246,"n":2767,"o":32.225,"t":"2026-10-12T19:15:00Z","v":195966,"vw":32.354758},{"c":32.305,"h":32.46,"l":32.25,"n":4036,"o":32.38,"t":"2026-10-12T19:30:00Z","v":330296,"vw":32.364713},{"c":32.2,"h":32.39,"l":32.19,"n":10771,"o":32.305,"t":"2026-10-12T19:45:00Z","v":987218,"vw":32.242497},{"c":32.25,"h":32.44,"l":32.21,"n":239,"o":32.21,"t":"2026-10-12T20:00:00Z","v":1445648,"vw":32.210901},{"c":32.2881,"h":32.3,"l":32.25,"n":135,"o":32.3,"t":"2026-10-12T20:15:00Z","v":7371,"vw":32.282386},{"c":32.3,"h":32.34,"l":32.2577,"n":136,"o":32.3,"t":"2026-10-12T20:30:00Z","v":7146,"vw":32.313836},{"c":32.35,"h":32.35,"l":32.29,"n":99,"o":32.3,"t":"2026-10-12T20:45:00Z","v":7348,"vw":32.318306},{"c":32.35,"h":32.39,"l":32.34,"n":102,"o":32.3487,"t":"2026-10-12T21:00:00Z","v":6720,"vw":32.363913},{"c":32.354,"h":32.3754,"l":32.33,"n":60,"o":32.3546,"t":"2026-10-12T21:15:00Z","v":4054,"vw":32.352365},{"c":32.34,"h":32.3594,"l":32.3,"n":122,"o":32.3592,"t":"2026-10-12T21:30:00Z","v":6035,"vw":32.32908},{"c":32.2,"h":32.3433,"l":32.18,"n":416,"o":32.3,"t":"2026-10-12T21:45:00Z","v":20945,"vw":32.251476},{"c":32.29,"h":32.29,"l":32.22,"n":62,"o":32.22,"t":"2026-10-12T22:00:00Z","v":4208,"vw":32.273771},{"c":32.2892,"h":32.2892,"l":32.2619,"n":49,"o":32.2801,"t":"2026-10-12T22:15:00Z","v":2169,"vw":32.278029},{"c":32.29,"h":32.29,"l":32.24,"n":35,"o":32.29,"t":"2026-10-12T22:30:00Z","v":2061,"vw":32.274896},{"c":32.25,"h":32.25,"l":32.2005,"n":85,"o":32.23,"t":"2026-10-12T22:45:00Z","v":3569,"vw":32.219537},{"c":32.15,"h":32.2699,"l":32.15,"n":189,"o":32.24,"t":"2026-10-12T23:00:00Z","v":9987,"vw":32.202799},{"c":32.1449,"h":32.2,"l":32.11,"n":87,"o":32.17,"t":"2026-10-12T23:15:00Z","v":5872,"vw":32.164091},{"c":32.13,"h":32.19,"l":32.1,"n":172,"o":32.11,"t":"2026-10-12T23:30:00Z","v":17966,"vw":32.121183},{"c":32.1,"h":32.15,"l":32.08,"n":161,"o":32.13,"t":"2026-10-12T23:45:00Z","v":8354,"vw":32.101399},{"c":31.99,"h":32,"l":31.7,"n":1202,"o":32,"t":"2026-10-13T08:00:00Z","v":45684,"vw":31.851083},{"c":32.08,"h":32.08,"l":31.75,"n":66,"o":31.85,"t":"2026-10-13T08:15:00Z","v":4866,"vw":31.875908},{"c":32.02,"h":32.1,"l":32.02,"n":55,"o":32.06,"t":"2026-10-13T08:30:00Z","v":3885,"vw":32.06425},{"c":32.03,"h":32.09,"l":32.03,"n":25,"o":32.09,"t":"2026-10-13T08:45:00Z","v":2109,"vw":32.062682},{"c":32.03,"h":32.08,"l":32,"n":40,"o":32.08,"t":"2026-10-13T09:00:00Z","v":3002,"vw":32.019506},{"c":32.08,"h":32.08,"l":32.08,"n":6,"o":32.08,"t":"2026-10-13T09:15:00Z","v":285,"vw":32.08},{"c":32,"h":32.08,"l":32,"n":73,"o":32.05,"t":"2026-10-13T09:30:00Z","v":4056,"vw":32.030567},{"c":31.97,"h":31.99,"l":31.97,"n":24,"o":31.99,"t":"2026-10-13T09:45:00Z","v":1511,"vw":31.986625},{"c":31.99,"h":32,"l":31.9,"n":52,"o":31.98,"t":"2026-10-13T10:00:00Z","v":4511,"vw":31.953391},{"c":31.96,"h":31.96,"l":31.932,"n":6,"o":31.932,"t":"2026-10-13T10:15:00Z","v":499,"vw":31.944064},{"c":31.9,"h":32.02,"l":31.9,"n":77,"o":31.9254,"t":"2026-10-13T10:30:00Z","v":3711,"vw":31.913515},{"c":31.92,"h":31.93,"l":31.91,"n":8,"o":31.92,"t":"2026-10-13T10:45:00Z","v":719,"vw":31.921616},{"c":31.53,"h":32.412,"l":31.43,"n":1741,"o":31.92,"t":"2026-10-13T11:00:00Z","v":77469,"vw":31.769411},{"c":31.66,"h":31.66,"l":31.4717,"n":178,"o":31.51,"t":"2026-10-13T11:15:00Z","v":13087,"vw":31.582298},{"c":31.68,"h":31.73,"l":31.6088,"n":113,"o":31.67,"t":"2026-10-13T11:30:00Z","v":7171,"vw":31.671503},{"c":31.7,"h":31.87,"l":31.64,"n":193,"o":31.72,"t":"2026-10-13T11:45:00Z","v":11537,"vw":31.737161},{"c":31.65,"h":31.7237,"l":31.6,"n":196,"o":31.6065,"t":"2026-10-13T12:00:00Z","v":15685,"vw":31.654372},{"c":31.6,"h":31.6911,"l":31.5593,"n":160,"o":31.6911,"t":"2026-10-13T12:15:00Z","v":16435,"vw":31.611912},{"c":31.49,"h":31.6481,"l":31.4837,"n":298,"o":31.56,"t":"2026-10-13T12:30:00Z","v":16399,"vw":31.557045},{"c":31.55,"h":31.55,"l":31.31,"n":522,"o":31.5,"t":"2026-10-13T12:45:00Z","v":28764,"vw":31.449427},{"c":31.6443,"h":31.6594,"l":31.45,"n":248,"o":31.55,"t":"2026-10-13T13:00:00Z","v":18392,"vw":31.544887},{"c":31.49,"h":31.6399,"l":31.34,"n":451,"o":31.6,"t":"2026-10-13T13:15:00Z","v":26842,"vw":31.491052},{"c":31.62,"h":31.76,"l":31.0201,"n":10921,"o":31.44,"t":"2026-10-13T13:30:00Z","v":1272400,"vw":31.430388},{"c":31.535,"h":31.74,"l":31.45,"n":5450,"o":31.62,"t":"2026-10-13T13:45:00Z","v":459185,"vw":31.589773},{"c":31.81,"h":31.88,"l":31.36,"n":5320,"o":31.53,"t":"2026-10-13T14:00:00Z","v":502030,"vw":31.617002},{"c":31.76,"h":31.93,"l":31.72,"n":4005,"o":31.815,"t":"2026-10-13T14:15:00Z","v":315694,"vw":31.824513},{"c":31.66,"h":31.76,"l":31.61,"n":3376,"o":31.76,"t":"2026-10-13T14:30:00Z","v":272180,"vw":31.674132},{"c":31.46,"h":31.69,"l":31.42,"n":3536,"o":31.665,"t":"2026-10-13T14:45:00Z","v":265039,"vw":31.526088},{"c":31.67,"h":31.678,"l":31.46,"n":3161,"o":31.47,"t":"2026-10-13T15:00:00Z","v":215370,"vw":31.582665},{"c":31.535,"h":31.66,"l":31.49,"n":2856,"o":31.66,"t":"2026-10-13T15:15:00Z","v":199044,"vw":31.567727},{"c":31.46,"h":31.64,"l":31.45,"n":2799,"o":31.535,"t":"2026-10-13T15:30:00Z","v":241557,"vw":31.519905},{"c":31.565,"h":31.61,"l":31.4001,"n":2460,"o":31.46,"t":"2026-10-13T15:45:00Z","v":201309,"vw":31.495244},{"c":31.755,"h":31.78,"l":31.54,"n":2367,"o":31.565,"t":"2026-10-13T16:00:00Z","v":192725,"vw":31.693183},{"c":31.84,"h":31.85,"l":31.72,"n":1840,"o":31.755,"t":"2026-10-13T16:15:00Z","v":123701,"vw":31.792833},{"c":31.865,"h":31.9899,"l":31.81,"n":2232,"o":31.83,"t":"2026-10-13T16:30:00Z","v":161713,"vw":31.9016},{"c":31.78,"h":32,"l":31.78,"n":2204,"o":31.865,"t":"2026-10-13T16:45:00Z","v":149273,"vw":31.901736},{"c":31.7138,"h":31.84,"l":31.7,"n":1454,"o":31.77,"t":"2026-10-13T17:00:00Z","v":87650,"vw":31.774617},{"c":31.74,"h":31.778,"l":31.67,"n":1869,"o":31.725,"t":"2026-10-13T17:15:00Z","v":112659,"vw":31.716602},{"c":31.755,"h":31.825,"l":31.74,"n":1593,"o":31.75,"t":"2026-10-13T17:30:00Z","v":108956,"vw":31.781432},{"c":31.8,"h":31.8,"l":31.662,"n":2630,"o":31.7501,"t":"2026-10-13T17:45:00Z","v":166823,"vw":31.724806},{"c":31.8601,"h":32,"l":31.75,"n":2921,"o":31.785,"t":"2026-10-13T18:00:00Z","v":192192,"vw":31.896936},{"c":31.885,"h":31.94,"l":31.84,"n":1914,"o":31.865,"t":"2026-10-13T18:15:00Z","v":113595,"vw":31.876104},{"c":31.8,"h":31.9,"l":31.775,"n":1652,"o":31.885,"t":"2026-10-13T18:30:00Z","v":95646,"vw":31.840097},{"c":31.81,"h":31.895,"l":31.8,"n":1817,"o":31.8,"t":"2026-10-13T18:45:00Z","v":99423,"vw":31.845772},{"c":31.83,"h":31.93,"l":31.78,"n":1973,"o":31.81,"t":"2026-10-13T19:00:00Z","v":148703,"vw":31.854509},{"c":31.865,"h":31.95,"l":31.785,"n":2625,"o":31.84,"t":"2026-10-13T19:15:00Z","v":217014,"vw":31.890302},{"c":31.88,"h":31.93,"l":31.83,"n":2981,"o":31.855,"t":"2026-10-13T19:30:00Z","v":240554,"vw":31.865488},{"c":31.76,"h":31.9699,"l":31.76,"n":10549,"o":31.89,"t":"2026-10-13T19:45:00Z","v":951723,"vw":31.865222},{"c":31.9,"h":31.91,"l":31.7554,"n":154,"o":31.78,"t":"2026-10-13T20:00:00Z","v":1435146,"vw":31.781437},{"c":31.8558,"h":31.91,"l":31.8214,"n":42,"o":31.8892,"t":"2026-10-13T20:15:00Z","v":4340,"vw":31.877784},{"c":31.86,"h":31.86,"l":31.79,"n":59,"o":31.8478,"t":"2026-10-13T20:30:00Z","v":3752,"vw":31.831645},{"c":31.8,"h":31.8547,"l":31.8,"n":210,"o":31.85,"t":"2026-10-13T20:45:00Z","v":4555,"vw":31.824887},{"c":31.81,"h":31.86,"l":31.8,"n":22,"o":31.86,"t":"2026-10-13T21:00:00Z","v":924,"vw":31.834085},{"c":31.87,"h":31.9,"l":31.8035,"n":48,"o":31.8035,"t":"2026-10-13T21:15:00Z","v":5500,"vw":31.882566},{"c":31.85,"h":31.8899,"l":31.85,"n":19,"o":31.87,"t":"2026-10-13T21:30:00Z","v":1470,"vw":31.871564},{"c":31.85,"h":31.85,"l":31.8077,"n":21,"o":31.8141,"t":"2026-10-13T21:45:00Z","v":1472,"vw":31.823067},{"c":31.82,"h":31.89,"l":31.82,"n":23,"o":31.89,"t":"2026-10-13T22:00:00Z","v":1688,"vw":31.838427},{"c":31.82,"h":31.85,"l":31.81,"n":34,"o":31.82,"t":"2026-10-13T22:15:00Z","v":4349,"vw":31.827913},{"c":31.85,"h":31.8638,"l":31.81,"n":49,"o":31.85,"t":"2026-10-13T22:30:00Z","v":7936,"vw":31.842232},{"c":31.85,"h":31.89,"l":31.83,"n":37,"o":31.8691,"t":"2026-10-13T22:45:00Z","v":4454,"vw":31.863869},{"c":31.82,"h":31.88,"l":31.82,"n":19,"o":31.88,"t":"2026-10-13T23:00:00Z","v":2550,"vw":31.830112},{"c":31.75,"h":31.8224,"l":31.7239,"n":101,"o":31.8224,"t":"2026-10-13T23:15:00Z","v":4478,"vw":31.793387},{"c":31.78,"h":31.78,"l":31.7107,"n":43,"o":31.735,"t":"2026-10-13T23:30:00Z","v":3201,"vw":31.762343},{"c":31.7349,"h":31.78,"l":31.7,"n":51,"o":31.7,"t":"2026-10-13T23:45:00Z","v":11261,"vw":31.718072},{"c":31.94,"h":31.95,"l":31.47,"n":618,"o":31.63,"t":"2026-10-14T08:00:00Z","v":39817,"vw":31.659199},{"c":31.76,"h":31.92,"l":31.76,"n":13,"o":31.79,"t":"2026-10-14T08:15:00Z","v":1086,"vw":31.846995},{"c":31.7,"h":31.7,"l":31.7,"n":6,"o":31.7,"t":"2026-10-14T08:30:00Z","v":187,"vw":31.7},{"c":31.8,"h":31.8,"l":31.65,"n":17,"o":31.7,"t":"2026-10-14T08:45:00Z","v":6876,"vw":31.671987},{"c":31.73,"h":31.73,"l":31.73,"n":7,"o":31.73,"t":"2026-10-14T09:00:00Z","v":285,"vw":31.73},{"c":31.64,"h":31.8,"l":31.64,"n":12,"o":31.69,"t":"2026-10-14T09:15:00Z","v":3696,"vw":31.696704},{"c":31.7,"h":31.7,"l":31.62,"n":4,"o":31.62,"t":"2026-10-14T09:30:00Z","v":539,"vw":31.639623},{"c":31.8,"h":31.84,"l":31.66,"n":16,"o":31.7,"t":"2026-10-14T09:45:00Z","v":1217,"vw":31.72695},{"c":31.72,"h":31.91,"l":31.66,"n":20,"o":31.91,"t":"2026-10-14T10:00:00Z","v":768,"vw":31.812831},{"c":31.79,"h":31.81,"l":31.72,"n":25,"o":31.72,"t":"2026-10-14T10:15:00Z","v":2050,"vw":31.787721},{"c":31.8,"h":31.8,"l":31.79,"n":11,"o":31.79,"t":"2026-10-14T10:30:00Z","v":705,"vw":31.793333},{"c":31.71,"h":31.715,"l":31.71,"n":15,"o":31.71,"t":"2026-10-14T10:45:00Z","v":3202,"vw":31.71305},{"c":31.56,"h":31.74,"l":31.5,"n":138,"o":31.74,"t":"2026-10-14T11:00:00Z","v":9158,"vw":31.64203},{"c":31.55,"h":31.6,"l":31.52,"n":51,"o":31.57,"t":"2026-10-14T11:15:00Z","v":3813,"vw":31.544106},{"c":31.59,"h":31.6,"l":31.5,"n":55,"o":31.57,"t":"2026-10-14T11:30:00Z","v":3868,"vw":31.56651},{"c":31.58,"h":31.69,"l":31.55,"n":190,"o":31.58,"t":"2026-10-14T11:45:00Z","v":12325,"vw":31.599292},{"c":31.8127,"h":31.8127,"l":31.59,"n":109,"o":31.62,"t":"2026-10-14T12:00:00Z","v":18506,"vw":31.647207},{"c":31.88,"h":31.95,"l":31.71,"n":219,"o":31.8,"t":"2026-10-14T12:15:00Z","v":6224,"vw":31.864479},{"c":31.1,"h":31.82,"l":31.08,"n":896,"o":31.82,"t":"2026-10-14T12:30:00Z","v":55524,"vw":31.248359},{"c":30.91,"h":31.15,"l":30.9,"n":929,"o":31.0894,"t":"2026-10-14T12:45:00Z","v":56818,"vw":31.034797},{"c":30.8542,"h":30.98,"l":30.85,"n":793,"o":30.9347,"t":"2026-10-14T13:00:00Z","v":65770,"vw":30.889679},{"c":30.77,"h":30.9,"l":30.77,"n":659,"o":30.8546,"t":"2026-10-14T13:15:00Z","v":38987,"vw":30.840136},{"c":30.69,"h":31.095,"l":30.3301,"n":8466,"o":30.85,"t":"2026-10-14T13:30:00Z","v":1064087,"vw":30.647276},{"c":30.18,"h":30.95,"l":30.17,"n":6713,"o":30.7,"t":"2026-10-14T13:45:00Z","v":650605,"vw":30.581885},{"c":29.985,"h":30.21,"l":29.93,"n":11603,"o":30.18,"t":"2026-10-14T14:00:00Z","v":1102982,"vw":30.033911},{"c":30.23,"h":30.378,"l":30,"n":6413,"o":30,"t":"2026-10-14T14:15:00Z","v":577657,"vw":30.17734},{"c":30.26,"h":30.32,"l":30.07,"n":4170,"o":30.23,"t":"2026-10-14T14:30:00Z","v":366803,"vw":30.183416},{"c":30.25,"h":30.3685,"l":30.0908,"n":3414,"o":30.25,"t":"2026-10-14T14:45:00Z","v":283778,"vw":30.19032},{"c":29.9683,"h":30.248,"l":29.95,"n":4683,"o":30.24,"t":"2026-10-14T15:00:00Z","v":447135,"vw":30.030045},{"c":29.945,"h":30.06,"l":29.86,"n":3505,"o":29.96,"t":"2026-10-14T15:15:00Z","v":241301,"vw":29.956631},{"c":29.75,"h":29.95,"l":29.66,"n":5976,"o":29.945,"t":"2026-10-14T15:30:00Z","v":410582,"vw":29.805092},{"c":29.5836,"h":29.81,"l":29.5836,"n":4500,"o":29.76,"t":"2026-10-14T15:45:00Z","v":329189,"vw":29.710907},{"c":29.325,"h":29.62,"l":29.3,"n":5791,"o":29.59,"t":"2026-10-14T16:00:00Z","v":547224,"vw":29.512688},{"c":29.38,"h":29.42,"l":29.25,"n":5416,"o":29.325,"t":"2026-10-14T16:15:00Z","v":491906,"vw":29.334075},{"c":29.515,"h":29.54,"l":29.3,"n":3851,"o":29.37,"t":"2026-10-14T16:30:00Z","v":349056,"vw":29.416687},{"c":29.565,"h":29.59,"l":29.39,"n":2988,"o":29.53,"t":"2026-10-14T16:45:00Z","v":211203,"vw":29.478876},{"c":29.525,"h":29.6799,"l":29.46,"n":2645,"o":29.565,"t":"2026-10-14T17:00:00Z","v":187988,"vw":29.539283},{"c":29.42,"h":29.55,"l":29.39,"n":2945,"o":29.52,"t":"2026-10-14T17:15:00Z","v":203023,"vw":29.474295},{"c":29.35,"h":29.45,"l":29.32,"n":3074,"o":29.42,"t":"2026-10-14T17:30:00Z","v":236345,"vw":29.389628},{"c":29.18,"h":29.37,"l":29.15,"n":3773,"o":29.35,"t":"2026-10-14T17:45:00Z","v":319912,"vw":29.248513},{"c":29.2053,"h":29.26,"l":29.1,"n":3565,"o":29.18,"t":"2026-10-14T18:00:00Z","v":288929,"vw":29.158095},{"c":29.01,"h":29.2,"l":28.99,"n":4569,"o":29.2,"t":"2026-10-14T18:15:00Z","v":335851,"vw":29.059204},{"c":28.9799,"h":29.045,"l":28.96,"n":3957,"o":29.015,"t":"2026-10-14T18:30:00Z","v":400559,"vw":28.996312},{"c":28.995,"h":29.05,"l":28.92,"n":2983,"o":28.965,"t":"2026-10-14T18:45:00Z","v":221126,"vw":28.988744},{"c":28.98,"h":29.0479,"l":28.88,"n":3066,"o":28.99,"t":"2026-10-14T19:00:00Z","v":231872,"vw":28.961216},{"c":28.97,"h":29.11,"l":28.93,"n":3197,"o":28.97,"t":"2026-10-14T19:15:00Z","v":235669,"vw":29.01521},{"c":28.96,"h":29.07,"l":28.89,"n":4445,"o":28.97,"t":"2026-10-14T19:30:00Z","v":519408,"vw":28.986585},{"c":29.02,"h":29.13,"l":28.86,"n":10433,"o":28.965,"t":"2026-10-14T19:45:00Z","v":1144439,"vw":29.022643},{"c":29.05,"h":29.14,"l":29,"n":317,"o":29.05,"t":"2026-10-14T20:00:00Z","v":1455150,"vw":29.040927},{"c":29.03,"h":29.11,"l":29,"n":157,"o":29.02,"t":"2026-10-14T20:15:00Z","v":15287,"vw":29.049203},{"c":29.12,"h":29.1293,"l":29.04,"n":141,"o":29.09,"t":"2026-10-14T20:30:00Z","v":15283,"vw":29.090579},{"c":29.08,"h":29.1267,"l":29.05,"n":244,"o":29.07,"t":"2026-10-14T20:45:00Z","v":9950,"vw":29.087936},{"c":29.13,"h":29.13,"l":29.05,"n":82,"o":29.08,"t":"2026-10-14T21:00:00Z","v":8980,"vw":29.076627},{"c":29.13,"h":29.13,"l":29.02,"n":122,"o":29.0602,"t":"2026-10-14T21:15:00Z","v":12412,"vw":29.04306},{"c":28.98,"h":29.1192,"l":28.9494,"n":288,"o":29.1192,"t":"2026-10-14T21:30:00Z","v":14256,"vw":29.006249},{"c":29.0201,"h":29.0201,"l":28.9435,"n":134,"o":28.9493,"t":"2026-10-14T21:45:00Z","v":8669,"vw":28.971456},{"c":28.847,"h":29.08,"l":28.847,"n":283,"o":29.0137,"t":"2026-10-14T22:00:00Z","v":13832,"vw":28.906665},{"c":28.72,"h":28.92,"l":28.68,"n":366,"o":28.85,"t":"2026-10-14T22:15:00Z","v":45349,"vw":28.76425},{"c":28.57,"h":28.72,"l":28.5091,"n":315,"o":28.72,"t":"2026-10-14T22:30:00Z","v":23820,"vw":28.597615},{"c":28.66,"h":28.7,"l":28.5167,"n":192,"o":28.532,"t":"2026-10-14T22:45:00Z","v":18642,"vw":28.610361},{"c":28.7007,"h":28.8,"l":28.6744,"n":116,"o":28.6744,"t":"2026-10-14T23:00:00Z","v":12153,"vw":28.746216},{"c":28.67,"h":28.75,"l":28.6129,"n":124,"o":28.7,"t":"2026-10-14T23:15:00Z","v":9436,"vw":28.672507},{"c":28.55,"h":28.75,"l":28.55,"n":149,"o":28.62,"t":"2026-10-14T23:30:00Z","v":6575,"vw":28.635663},{"c":28.52,"h":28.64,"l":28.51,"n":170,"o":28.55,"t":"2026-10-14T23:45:00Z","v":8035,"vw":28.585001},{"c":28.12,"h":28.72,"l":28.1,"n":1386,"o":28.41,"t":"2026-10-15T08:00:00Z","v":64892,"vw":28.373456},{"c":28.07,"h":28.14,"l":28,"n":243,"o":28.14,"t":"2026-10-15T08:15:00Z","v":14050,"vw":28.050078},{"c":28.01,"h":28.18,"l":28,"n":187,"o":28.08,"t":"2026-10-15T08:30:00Z","v":9226,"vw":28.06994},{"c":28.24,"h":28.24,"l":28,"n":228,"o":28.03,"t":"2026-10-15T08:45:00Z","v":7573,"vw":28.022503},{"c":28.41,"h":28.41,"l":28.01,"n":31,"o":28.2,"t":"2026-10-15T09:00:00Z","v":5176,"vw":28.234401},{"c":28.24,"h":28.24,"l":28.19,"n":22,"o":28.2,"t":"2026-10-15T09:15:00Z","v":1424,"vw":28.204947},{"c":28.12,"h":28.38,"l":28.12,"n":9,"o":28.38,"t":"2026-10-15T09:30:00Z","v":1573,"vw":28.162585},{"c":28.1,"h":28.17,"l":28.1,"n":95,"o":28.15,"t":"2026-10-15T09:45:00Z","v":3499,"vw":28.120996},{"c":28.19,"h":28.1958,"l":28.12,"n":42,"o":28.1958,"t":"2026-10-15T10:00:00Z","v":3702,"vw":28.165476},{"c":28.13,"h":28.19,"l":28.12,"n":23,"o":28.12,"t":"2026-10-15T10:15:00Z","v":1693,"vw":28.14},{"c":28.2,"h":28.2,"l":28.13,"n":80,"o":28.14,"t":"2026-10-15T10:30:00Z","v":9573,"vw":28.159555},{"c":28.05,"h":28.13,"l":28.03,"n":107,"o":28.13,"t":"2026-10-15T10:45:00Z","v":5578,"vw":28.069345},{"c":28.0828,"h":28.29,"l":27.95,"n":1304,"o":28.1391,"t":"2026-10-15T11:00:00Z","v":217019,"vw":28.082959},{"c":28.18,"h":28.22,"l":28.08,"n":227,"o":28.1,"t":"2026-10-15T11:15:00Z","v":14998,"vw":28.159263},{"c":28.36,"h":28.39,"l":28.1406,"n":321,"o":28.1406,"t":"2026-10-15T11:30:00Z","v":24837,"vw":28.307893},{"c":28.2,"h":28.35,"l":28.2,"n":158,"o":28.32,"t":"2026-10-15T11:45:00Z","v":6213,"vw":28.302429},{"c":28.2456,"h":28.3,"l":28.1987,"n":131,"o":28.2211,"t":"2026-10-15T12:00:00Z","v":13593,"vw":28.222664},{"c":28.34,"h":28.37,"l":28.28,"n":131,"o":28.28,"t":"2026-10-15T12:15:00Z","v":11326,"vw":28.318043},{"c":28.1944,"h":28.3539,"l":28.05,"n":486,"o":28.32,"t":"2026-10-15T12:30:00Z","v":38959,"vw":28.114684},{"c":27.94,"h":28.1379,"l":27.94,"n":398,"o":28.1,"t":"2026-10-15T12:45:00Z","v":77499,"vw":27.999331},{"c":27.918,"h":28.0558,"l":27.88,"n":609,"o":28.01,"t":"2026-10-15T13:00:00Z","v":54461,"vw":27.925069},{"c":27.81,"h":28.05,"l":27.81,"n":616,"o":27.95,"t":"2026-10-15T13:15:00Z","v":36551,"vw":27.938927},{"c":28.1295,"h":28.28,"l":27.5401,"n":13148,"o":27.93,"t":"2026-10-15T13:30:00Z","v":1287672,"vw":27.911907},{"c":27.62,"h":28.16,"l":27.52,"n":7131,"o":28.11,"t":"2026-10-15T13:45:00Z","v":565761,"vw":27.774618},{"c":27.95,"h":28.25,"l":27.57,"n":7852,"o":27.625,"t":"2026-10-15T14:00:00Z","v":730399,"vw":28.001003},{"c":28.1,"h":28.2,"l":27.818,"n":4391,"o":27.99,"t":"2026-10-15T14:15:00Z","v":305901,"vw":28.019979},{"c":28.37,"h":28.53,"l":28.02,"n":5028,"o":28.105,"t":"2026-10-15T14:30:00Z","v":426123,"vw":28.293763},{"c":28.785,"h":28.85,"l":28.31,"n":4911,"o":28.38,"t":"2026-10-15T14:45:00Z","v":436310,"vw":28.519732},{"c":29.27,"h":29.34,"l":28.62,"n":6638,"o":28.8,"t":"2026-10-15T15:00:00Z","v":664034,"vw":29.01079},{"c":29.12,"h":29.39,"l":29.0415,"n":4452,"o":29.27,"t":"2026-10-15T15:15:00Z","v":376389,"vw":29.228829},{"c":29.1658,"h":29.25,"l":29.0466,"n":3422,"o":29.135,"t":"2026-10-15T15:30:00Z","v":281281,"vw":29.156415},{"c":29.16,"h":29.18,"l":28.98,"n":3016,"o":29.17,"t":"2026-10-15T15:45:00Z","v":223622,"vw":29.109991},{"c":29.02,"h":29.15,"l":28.92,"n":2961,"o":29.15,"t":"2026-10-15T16:00:00Z","v":241011,"vw":29.007548},{"c":29.1292,"h":29.23,"l":29.025,"n":3163,"o":29.03,"t":"2026-10-15T16:15:00Z","v":356069,"vw":29.137074},{"c":29.195,"h":29.23,"l":29.04,"n":2327,"o":29.13,"t":"2026-10-15T16:30:00Z","v":184181,"vw":29.129986},{"c":29.14,"h":29.24,"l":29.04,"n":1624,"o":29.23,"t":"2026-10-15T16:45:00Z","v":134414,"vw":29.122579},{"c":29.0868,"h":29.135,"l":29.0608,"n":453,"o":29.105,"t":"2026-10-15T18:00:00Z","v":37036,"vw":29.090204},{"c":29.1301,"h":29.17,"l":28.99,"n":2428,"o":29.095,"t":"2026-10-15T18:15:00Z","v":166579,"vw":29.074321},{"c":29.255,"h":29.3,"l":29.11,"n":2335,"o":29.13,"t":"2026-10-15T18:30:00Z","v":154618,"vw":29.190247},{"c":29.3458,"h":29.39,"l":29.24,"n":2799,"o":29.26,"t":"2026-10-15T18:45:00Z","v":235631,"vw":29.312799},{"c":29.71,"h":29.76,"l":29.335,"n":3456,"o":29.335,"t":"2026-10-15T19:00:00Z","v":320608,"vw":29.569523},{"c":29.75,"h":29.945,"l":29.69,"n":3881,"o":29.692,"t":"2026-10-15T19:15:00Z","v":331367,"vw":29.80802},{"c":29.95,"h":30.06,"l":29.725,"n":4229,"o":29.74,"t":"2026-10-15T19:30:00Z","v":341728,"vw":29.922123},{"c":30.02,"h":30.125,"l":29.96,"n":10383,"o":29.96,"t":"2026-10-15T19:45:00Z","v":867528,"vw":30.066105},{"c":30.0694,"h":30.14,"l":30,"n":179,"o":30.06,"t":"2026-10-15T20:00:00Z","v":735160,"vw":30.010568},{"c":30.02,"h":30.07,"l":29.95,"n":170,"o":30.07,"t":"2026-10-15T20:15:00Z","v":11037,"vw":30.021267},{"c":30.02,"h":30.0373,"l":30.0103,"n":30,"o":30.0103,"t":"2026-10-15T20:30:00Z","v":2085,"vw":30.017431}],"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":0.11352949937380168,"strike":34.933831195207645,"iv":1.9035757310564878,"gamma":0.09452219927452986,"theta":-0.23708209997675278,"vega":0.0027641760206600606,"rho":0.00007520853907565368,"breakevenPct":16.746704512263317},{"delta":0.15,"premium":0.11046153846153846,"strike":31.619230769230768,"iv":0.9251238461538461,"gamma":0.16026307692307692,"theta":-0.1686123076923077,"vega":0.0036853846153846155,"rho":0.00011446443317799453,"breakevenPct":5.695177573925078},{"delta":0.2,"premium":0.15963855421686746,"strike":31.311244979919678,"iv":0.9153004016064257,"gamma":0.19160602409638555,"theta":-0.1992413654618474,"vega":0.004353012048192772,"rho":0.00015325239933222857,"breakevenPct":4.833056409515483},{"delta":0.25,"premium":0.21234939759036142,"strike":31.06024096385542,"iv":0.9228807228915662,"gamma":0.21781084337349396,"theta":-0.2300144578313253,"vega":0.004955421686746988,"rho":0.00019203581228650413,"breakevenPct":4.1725195251358596},{"delta":0.3,"premium":0.2728187919463087,"strike":30.84060402684564,"iv":0.9239030201342282,"gamma":0.2365010067114094,"theta":-0.2501197986577181,"vega":0.0053869127516778526,"rho":0.00023081784934944385,"breakevenPct":3.642314519626742},{"delta":0.35,"premium":0.33573825503355703,"strike":30.630872483221477,"iv":0.9228543624161074,"gamma":0.25281812080536914,"theta":-0.2668563758389262,"vega":0.005764429530201343,"rho":0.00026959945192038277,"breakevenPct":3.1532669495504146},{"delta":0.4,"premium":0.4035905044510386,"strike":30.43026706231454,"iv":0.920080118694362,"gamma":0.2653290801186944,"theta":-0.2784715133531157,"vega":0.0060418397626112764,"rho":0.00030828603479516996,"breakevenPct":2.7110511884263118},{"delta":0.45,"premium":0.47962908011869443,"strike":30.244807121661722,"iv":0.9144421364985164,"gamma":0.27152344213649854,"theta":-0.28158724035608307,"vega":0.006153115727002967,"rho":0.00034681492540825835,"breakevenPct":2.346556301733561},{"delta":0.5,"premium":0.5556676557863502,"strike":30.059347181008903,"iv":0.9088041543026707,"gamma":0.2777178041543027,"theta":-0.28470296735905043,"vega":0.006264391691394659,"rho":0.0003853438160213468,"breakevenPct":1.98206141504081},{"delta":0.55,"premium":0.6652664576802509,"strike":29.86677115987461,"iv":0.9089451410658308,"gamma":0.27029404388714734,"theta":-0.27714670846394984,"vega":0.006100156739811912,"rho":0.00042297691862983847,"breakevenPct":1.7056549552127171},{"delta":0.6,"premium":0.7906583072100314,"strike":29.670846394984327,"iv":0.9118056426332288,"gamma":0.25646175548589345,"theta":-0.2645683385579937,"vega":0.005806269592476489,"rho":0.0004601884739420492,"breakevenPct":1.4707018727326993},{"delta":0.65,"premium":0.916050156739812,"strike":29.474921630094045,"iv":0.914666144200627,"gamma":0.2426294670846395,"theta":-0.2519899686520376,"vega":0.005512382445141066,"rho":0.00049740002925426,"breakevenPct":1.2357487902526811},{"delta":0.7,"premium":1.0414420062695924,"strike":29.278996865203762,"iv":0.9175266457680251,"gamma":0.22879717868338562,"theta":-0.23941159874608153,"vega":0.005218495297805643,"rho":0.0005346115845664707,"breakevenPct":1.0007957077726632},{"delta":0.75,"premium":1.1668338557993732,"strike":29.08307210031348,"iv":0.9203871473354232,"gamma":0.21496489028213167,"theta":-0.2268332288401254,"vega":0.004924608150470219,"rho":0.0005718231398786815,"breakevenPct":0.7658426252926447},{"delta":0.8,"premium":1.292225705329154,"strike":28.887147335423197,"iv":0.9232476489028213,"gamma":0.20113260188087773,"theta":-0.2142548589341693,"vega":0.004630721003134795,"rho":0.0006090346951908923,"breakevenPct":0.5308895428126263},{"delta":0.85,"premium":1.4176175548589343,"strike":28.691222570532915,"iv":0.9261081504702194,"gamma":0.18730031347962384,"theta":-0.20167648902821317,"vega":0.004336833855799372,"rho":0.0006462462505031031,"breakevenPct":0.29593646033260845},{"delta":0.9,"premium":1.543009404388715,"strike":28.495297805642632,"iv":0.9289686520376175,"gamma":0.1734680250783699,"theta":-0.18909811912225705,"vega":0.004042946708463949,"rho":0.0006834578058153139,"breakevenPct":0.060983377852590115}],"put":[{"delta":0.1,"premium":0.07054452274183216,"strike":28.263292761050607,"iv":0.8646630365150545,"gamma":0.1203121076233184,"theta":-0.11066854580397181,"vega":0.002537219730941704,"rho":-0.00008040121373707505,"breakevenPct":6.086781351403144},{"delta":0.15,"premium":0.11378603459320946,"strike":28.583600256245997,"iv":0.8643747597693786,"gamma":0.1615677130044843,"theta":-0.14846483023702756,"vega":0.003434080717488789,"rho":-0.00012157401675966229,"breakevenPct":5.163843365580327},{"delta":0.2,"premium":0.1570275464445868,"strike":28.903907751441384,"iv":0.8640864830237027,"gamma":0.20282331838565024,"theta":-0.18626111467008327,"vega":0.004330941704035874,"rho":-0.00016274681978224953,"breakevenPct":4.240905379757509},{"delta":0.25,"premium":0.21288897140735238,"strike":29.12996658002228,"iv":0.8578135907909394,"gamma":0.22762480505012997,"theta":-0.20494311177125882,"vega":0.004820943186037876,"rho":-0.0002046290540076956,"breakevenPct":3.6739586655065737},{"delta":0.3,"premium":0.27415893056071294,"strike":29.31563312291125,"iv":0.8489758633494244,"gamma":0.24537452655031564,"theta":-0.2154332714444857,"vega":0.005136576308949127,"rho":-0.000246815330177224,"breakevenPct":3.2595796390721596},{"delta":0.35,"premium":0.3354288897140735,"strike":29.50129966580022,"iv":0.8401381359079094,"gamma":0.26312424805050133,"theta":-0.22592343111771257,"vega":0.005452209431860379,"rho":-0.00028900160634675237,"breakevenPct":2.845200612637745},{"delta":0.4,"premium":0.3966988488674341,"strike":29.686966208689196,"iv":0.8313004084663944,"gamma":0.280873969550687,"theta":-0.2364135907909395,"vega":0.00576784255477163,"rho":-0.0003311878825162808,"breakevenPct":2.430821586203331},{"delta":0.45,"premium":0.45796880802079465,"strike":29.872632751578166,"iv":0.8224626810248793,"gamma":0.29862369105087266,"theta":-0.24690375046416635,"vega":0.006083475677682882,"rho":-0.00037337415868580917,"breakevenPct":2.016442559768917},{"delta":0.5,"premium":0.53434375,"strike":30.054513888888888,"iv":0.8212190277777778,"gamma":0.30739833333333333,"theta":-0.2540454861111111,"vega":0.006256388888888889,"rho":-0.0004159678075285397,"breakevenPct":1.6649895440076978},{"delta":0.55,"premium":0.6437187500000001,"strike":30.228125,"iv":0.8365662500000001,"gamma":0.296565,"theta":-0.25387187499999997,"vega":0.0061175,"rho":-0.0004594514488993487,"breakevenPct":1.4510118254497006},{"delta":0.6,"premium":0.7530937499999999,"strike":30.401736111111113,"iv":0.8519134722222222,"gamma":0.28573166666666666,"theta":-0.2536982638888889,"vega":0.005978611111111111,"rho":-0.0005029350902701577,"breakevenPct":1.237034106891704},{"delta":0.65,"premium":0.8606918449197861,"strike":30.572526737967916,"iv":0.8487201203208556,"gamma":0.2743345588235294,"theta":-0.24285153743315505,"vega":0.005725935828877005,"rho":-0.0005463118095253759,"breakevenPct":1.0265326680608666},{"delta":0.7,"premium":0.9659725935828876,"strike":30.739639037433154,"iv":0.8213471256684493,"gamma":0.26220220588235293,"theta":-0.21808549465240643,"vega":0.005324866310160428,"rho":-0.000589549086574547,"breakevenPct":0.820564810625358},{"delta":0.75,"premium":1.0712533422459891,"strike":30.906751336898395,"iv":0.7939741310160428,"gamma":0.25006985294117645,"theta":-0.19331945187165775,"vega":0.004923796791443851,"rho":-0.0006327863636237182,"breakevenPct":0.6145969531898489},{"delta":0.8,"premium":1.3404761904761904,"strike":31.21924603174603,"iv":0.8510073412698412,"gamma":0.21194781746031743,"theta":-0.18235019841269842,"vega":0.004393055555555555,"rho":-0.0006802341784782028,"breakevenPct":0.4704535600604847},{"delta":0.85,"premium":7.517418929338122,"strike":37.181516869060054,"iv":3.440908077098971,"gamma":0.053433810635678945,"theta":-0.6120771687070319,"vega":0.0036081093238835966,"rho":-0.000882608141174333,"breakevenPct":1.1855498343706456},{"delta":0.9,"premium":20.10041184015275,"strike":49.694360552465376,"iv":6.668375475596972,"gamma":0.01711707284658017,"theta":-0.9286328593421426,"vega":0.0027220344545360034,"rho":-0.001258438004719072,"breakevenPct":1.4192248090851904}]},"raw":{"call":[{"delta":0.1,"premium":0.11352949937380168,"strike":34.933831195207645,"iv":1.9035757310564878,"gamma":0.09452219927452986,"theta":-0.23708209997675278,"vega":0.0027641760206600606,"rho":0.00007520853907565368,"breakevenPct":16.746704512263317},{"delta":0.15,"premium":0.11046153846153846,"strike":31.619230769230768,"iv":0.9251238461538461,"gamma":0.16026307692307692,"theta":-0.1686123076923077,"vega":0.0036853846153846155,"rho":0.00011446443317799453,"breakevenPct":5.695177573925078},{"delta":0.2,"premium":0.15963855421686746,"strike":31.311244979919678,"iv":0.9153004016064257,"gamma":0.19160602409638555,"theta":-0.1992413654618474,"vega":0.004353012048192772,"rho":0.00015325239933222857,"breakevenPct":4.833056409515483},{"delta":0.25,"premium":0.21234939759036142,"strike":31.06024096385542,"iv":0.9228807228915662,"gamma":0.21781084337349396,"theta":-0.2300144578313253,"vega":0.004955421686746988,"rho":0.00019203581228650413,"breakevenPct":4.1725195251358596},{"delta":0.3,"premium":0.2728187919463087,"strike":30.84060402684564,"iv":0.9239030201342282,"gamma":0.2365010067114094,"theta":-0.2501197986577181,"vega":0.0053869127516778526,"rho":0.00023081784934944385,"breakevenPct":3.642314519626742},{"delta":0.35,"premium":0.33573825503355703,"strike":30.630872483221477,"iv":0.9228543624161074,"gamma":0.25281812080536914,"theta":-0.2668563758389262,"vega":0.005764429530201343,"rho":0.00026959945192038277,"breakevenPct":3.1532669495504146},{"delta":0.4,"premium":0.4035905044510386,"strike":30.43026706231454,"iv":0.920080118694362,"gamma":0.2653290801186944,"theta":-0.2784715133531157,"vega":0.0060418397626112764,"rho":0.00030828603479516996,"breakevenPct":2.7110511884263118},{"delta":0.45,"premium":0.47962908011869443,"strike":30.244807121661722,"iv":0.9144421364985164,"gamma":0.27152344213649854,"theta":-0.28158724035608307,"vega":0.006153115727002967,"rho":0.00034681492540825835,"breakevenPct":2.346556301733561},{"delta":0.5,"premium":0.5556676557863502,"strike":30.059347181008903,"iv":0.9088041543026707,"gamma":0.2777178041543027,"theta":-0.28470296735905043,"vega":0.006264391691394659,"rho":0.0003853438160213468,"breakevenPct":1.98206141504081},{"delta":0.55,"premium":0.6652664576802509,"strike":29.86677115987461,"iv":0.9089451410658308,"gamma":0.27029404388714734,"theta":-0.27714670846394984,"vega":0.006100156739811912,"rho":0.00042297691862983847,"breakevenPct":1.7056549552127171},{"delta":0.6,"premium":0.7906583072100314,"strike":29.670846394984327,"iv":0.9118056426332288,"gamma":0.25646175548589345,"theta":-0.2645683385579937,"vega":0.005806269592476489,"rho":0.0004601884739420492,"breakevenPct":1.4707018727326993},{"delta":0.65,"premium":0.916050156739812,"strike":29.474921630094045,"iv":0.914666144200627,"gamma":0.2426294670846395,"theta":-0.2519899686520376,"vega":0.005512382445141066,"rho":0.00049740002925426,"breakevenPct":1.2357487902526811},{"delta":0.7,"premium":1.0414420062695924,"strike":29.278996865203762,"iv":0.9175266457680251,"gamma":0.22879717868338562,"theta":-0.23941159874608153,"vega":0.005218495297805643,"rho":0.0005346115845664707,"breakevenPct":1.0007957077726632},{"delta":0.75,"premium":1.1668338557993732,"strike":29.08307210031348,"iv":0.9203871473354232,"gamma":0.21496489028213167,"theta":-0.2268332288401254,"vega":0.004924608150470219,"rho":0.0005718231398786815,"breakevenPct":0.7658426252926447},{"delta":0.8,"premium":1.292225705329154,"strike":28.887147335423197,"iv":0.9232476489028213,"gamma":0.20113260188087773,"theta":-0.2142548589341693,"vega":0.004630721003134795,"rho":0.0006090346951908923,"breakevenPct":0.5308895428126263},{"delta":0.85,"premium":1.4176175548589343,"strike":28.691222570532915,"iv":0.9261081504702194,"gamma":0.18730031347962384,"theta":-0.20167648902821317,"vega":0.004336833855799372,"rho":0.0006462462505031031,"breakevenPct":0.29593646033260845},{"delta":0.9,"premium":1.543009404388715,"strike":28.495297805642632,"iv":0.9289686520376175,"gamma":0.1734680250783699,"theta":-0.18909811912225705,"vega":0.004042946708463949,"rho":0.0006834578058153139,"breakevenPct":0.060983377852590115}],"put":[{"delta":0.1,"premium":0.07054452274183216,"strike":28.263292761050607,"iv":0.8646630365150545,"gamma":0.1203121076233184,"theta":-0.11066854580397181,"vega":0.002537219730941704,"rho":-0.00008040121373707505,"breakevenPct":6.086781351403144},{"delta":0.15,"premium":0.11378603459320946,"strike":28.583600256245997,"iv":0.8643747597693786,"gamma":0.1615677130044843,"theta":-0.14846483023702756,"vega":0.003434080717488789,"rho":-0.00012157401675966229,"breakevenPct":5.163843365580327},{"delta":0.2,"premium":0.1570275464445868,"strike":28.903907751441384,"iv":0.8640864830237027,"gamma":0.20282331838565024,"theta":-0.18626111467008327,"vega":0.004330941704035874,"rho":-0.00016274681978224953,"breakevenPct":4.240905379757509},{"delta":0.25,"premium":0.21288897140735238,"strike":29.12996658002228,"iv":0.8578135907909394,"gamma":0.22762480505012997,"theta":-0.20494311177125882,"vega":0.004820943186037876,"rho":-0.0002046290540076956,"breakevenPct":3.6739586655065737},{"delta":0.3,"premium":0.27415893056071294,"strike":29.31563312291125,"iv":0.8489758633494244,"gamma":0.24537452655031564,"theta":-0.2154332714444857,"vega":0.005136576308949127,"rho":-0.000246815330177224,"breakevenPct":3.2595796390721596},{"delta":0.35,"premium":0.3354288897140735,"strike":29.50129966580022,"iv":0.8401381359079094,"gamma":0.26312424805050133,"theta":-0.22592343111771257,"vega":0.005452209431860379,"rho":-0.00028900160634675237,"breakevenPct":2.845200612637745},{"delta":0.4,"premium":0.3966988488674341,"strike":29.686966208689196,"iv":0.8313004084663944,"gamma":0.280873969550687,"theta":-0.2364135907909395,"vega":0.00576784255477163,"rho":-0.0003311878825162808,"breakevenPct":2.430821586203331},{"delta":0.45,"premium":0.45796880802079465,"strike":29.872632751578166,"iv":0.8224626810248793,"gamma":0.29862369105087266,"theta":-0.24690375046416635,"vega":0.006083475677682882,"rho":-0.00037337415868580917,"breakevenPct":2.016442559768917},{"delta":0.5,"premium":0.53434375,"strike":30.054513888888888,"iv":0.8212190277777778,"gamma":0.30739833333333333,"theta":-0.2540454861111111,"vega":0.006256388888888889,"rho":-0.0004159678075285397,"breakevenPct":1.6649895440076978},{"delta":0.55,"premium":0.6437187500000001,"strike":30.228125,"iv":0.8365662500000001,"gamma":0.296565,"theta":-0.25387187499999997,"vega":0.0061175,"rho":-0.0004594514488993487,"breakevenPct":1.4510118254497006},{"delta":0.6,"premium":0.7530937499999999,"strike":30.401736111111113,"iv":0.8519134722222222,"gamma":0.28573166666666666,"theta":-0.2536982638888889,"vega":0.005978611111111111,"rho":-0.0005029350902701577,"breakevenPct":1.237034106891704},{"delta":0.65,"premium":0.8606918449197861,"strike":30.572526737967916,"iv":0.8487201203208556,"gamma":0.2743345588235294,"theta":-0.24285153743315505,"vega":0.005725935828877005,"rho":-0.0005463118095253759,"breakevenPct":1.0265326680608666},{"delta":0.7,"premium":0.9659725935828876,"strike":30.739639037433154,"iv":0.8213471256684493,"gamma":0.26220220588235293,"theta":-0.21808549465240643,"vega":0.005324866310160428,"rho":-0.000589549086574547,"breakevenPct":0.820564810625358},{"delta":0.75,"premium":1.0712533422459891,"strike":30.906751336898395,"iv":0.7939741310160428,"gamma":0.25006985294117645,"theta":-0.19331945187165775,"vega":0.004923796791443851,"rho":-0.0006327863636237182,"breakevenPct":0.6145969531898489},{"delta":0.8,"premium":1.3404761904761904,"strike":31.21924603174603,"iv":0.8510073412698412,"gamma":0.21194781746031743,"theta":-0.18235019841269842,"vega":0.004393055555555555,"rho":-0.0006802341784782028,"breakevenPct":0.4704535600604847},{"delta":0.85,"premium":7.517418929338122,"strike":37.181516869060054,"iv":3.440908077098971,"gamma":0.053433810635678945,"theta":-0.6120771687070319,"vega":0.0036081093238835966,"rho":-0.000882608141174333,"breakevenPct":1.1855498343706456},{"delta":0.9,"premium":20.10041184015275,"strike":49.694360552465376,"iv":6.668375475596972,"gamma":0.01711707284658017,"theta":-0.9286328593421426,"vega":0.0027220344545360034,"rho":-0.001258438004719072,"breakevenPct":1.4192248090851904}]}},"errors":["fundamentals:provider_http_429"],"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"}}