{"symbol":"SMCI","url":"https://intraalpha.com/companies/SMCI","capturedAt":"2026-10-16T21:48:33.246Z","state":"ready","quote":{"symbol":"SMCI","last_price":31.51,"prev_close":35.09,"regular_close":31.63,"change":-3.58,"change_pct":-10.2023,"regular_change":-3.46,"regular_change_pct":-9.8604,"extended_change":-0.12,"extended_change_pct":-0.3794,"bid":31.5,"ask":31.53,"bid_size":4200,"ask_size":2800,"volume":44005258,"vwap":32.382033,"open":34.475,"high":34.6239,"low":31.43,"close":31.63,"trade_count":291841,"last_trade_at":"2026-10-16T21:48:22.132572646Z","last_quote_at":"2026-10-16T21:48:14.620938015Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:32.095437701-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"SMCI","fetched_at":"2026-10-16T21:48:32.581736+00:00","name":"Super Micro Computer Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Super Micro Computer, Inc. develops and manufactures high-performance server and storage solutions based on an open, modular architecture. The company is headquartered in San Jose, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":22698775000,"ebitda":2824159000,"pe_ratio":10.76,"peg_ratio":0.913,"book_value":15.61,"dividend_per_share":null,"dividend_yield":null,"eps":3.26,"revenue_ttm":39063073000,"gross_profit_ttm":4227251000,"profit_margin":0.0571,"operating_margin_ttm":0.134,"return_on_assets_ttm":0.0788,"return_on_equity_ttm":0.215,"quarterly_earnings_growth":4.347,"quarterly_revenue_growth":0.932,"analyst_target_price":42.27,"analyst_number":2,"beta":2.009,"fifty_two_week_high":56.6,"fifty_two_week_low":19.48,"fifty_day_ma":38.62,"two_hundred_day_ma":32.46,"shares_outstanding":646873000,"forward_pe":10.15,"price_to_sales":0.59,"price_to_book":2.655,"ev_to_revenue":0.837,"ev_to_ebitda":10.63},"optionObservedAt":"2026-10-16T19:59:50.051Z","bars":[{"c":43.5,"h":43.57,"l":43.2,"n":931,"o":43.23,"t":"2026-10-09T08:00:00Z","v":72491,"vw":43.363769},{"c":43.55,"h":43.55,"l":43.47,"n":92,"o":43.5,"t":"2026-10-09T08:05:00Z","v":8807,"vw":43.544423},{"c":43.5,"h":43.5956,"l":43.5,"n":7,"o":43.5956,"t":"2026-10-09T08:10:00Z","v":3488,"vw":43.541688},{"c":43.59,"h":43.6293,"l":43.58,"n":25,"o":43.59,"t":"2026-10-09T08:15:00Z","v":4595,"vw":43.594374},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-09T08:20:00Z","v":100,"vw":43.62},{"c":43.62,"h":43.62,"l":43.53,"n":13,"o":43.53,"t":"2026-10-09T08:25:00Z","v":1582,"vw":43.539355},{"c":43.53,"h":43.59,"l":43.52,"n":15,"o":43.58,"t":"2026-10-09T08:30:00Z","v":1036,"vw":43.545294},{"c":43.57,"h":43.57,"l":43.56,"n":16,"o":43.56,"t":"2026-10-09T08:35:00Z","v":1225,"vw":43.567194},{"c":43.52,"h":43.5914,"l":43.52,"n":8,"o":43.5914,"t":"2026-10-09T08:40:00Z","v":536,"vw":43.549356},{"c":43.52,"h":43.56,"l":43.52,"n":13,"o":43.52,"t":"2026-10-09T08:45:00Z","v":963,"vw":43.526909},{"c":43.55,"h":43.59,"l":43.55,"n":2,"o":43.59,"t":"2026-10-09T08:50:00Z","v":300,"vw":43.563333},{"c":43.5,"h":43.57,"l":43.5,"n":32,"o":43.57,"t":"2026-10-09T08:55:00Z","v":6048,"vw":43.521889},{"c":43.5,"h":43.53,"l":43.46,"n":34,"o":43.46,"t":"2026-10-09T09:00:00Z","v":3943,"vw":43.497806},{"c":43.52,"h":43.52,"l":43.46,"n":7,"o":43.5,"t":"2026-10-09T09:05:00Z","v":3683,"vw":43.503137},{"c":43.46,"h":43.46,"l":43.46,"n":14,"o":43.46,"t":"2026-10-09T09:10:00Z","v":5574,"vw":43.46},{"c":43.39,"h":43.4,"l":43.35,"n":19,"o":43.4,"t":"2026-10-09T09:15:00Z","v":2763,"vw":43.370588},{"c":43.36,"h":43.44,"l":43.36,"n":3,"o":43.44,"t":"2026-10-09T09:20:00Z","v":710,"vw":43.417143},{"c":43.44,"h":43.44,"l":43.44,"n":10,"o":43.44,"t":"2026-10-09T09:25:00Z","v":892,"vw":43.44},{"c":43.41,"h":43.41,"l":43.41,"n":4,"o":43.41,"t":"2026-10-09T09:30:00Z","v":478,"vw":43.41},{"c":43.44,"h":43.44,"l":43.44,"n":3,"o":43.44,"t":"2026-10-09T09:35:00Z","v":190,"vw":43.44},{"c":43.42,"h":43.455,"l":43.42,"n":20,"o":43.455,"t":"2026-10-09T09:40:00Z","v":1734,"vw":43.429252},{"c":43.41,"h":43.41,"l":43.36,"n":36,"o":43.4,"t":"2026-10-09T09:45:00Z","v":1931,"vw":43.398976},{"c":43.4,"h":43.45,"l":43.39,"n":49,"o":43.43,"t":"2026-10-09T09:50:00Z","v":4526,"vw":43.414624},{"c":43.41,"h":43.4732,"l":43.4001,"n":4,"o":43.4732,"t":"2026-10-09T09:55:00Z","v":3203,"vw":43.413997},{"c":43.46,"h":43.46,"l":43.46,"n":2,"o":43.46,"t":"2026-10-09T10:00:00Z","v":200,"vw":43.46},{"c":43.41,"h":43.45,"l":43.41,"n":26,"o":43.44,"t":"2026-10-09T10:05:00Z","v":1937,"vw":43.431575},{"c":43.4,"h":43.48,"l":43.38,"n":40,"o":43.48,"t":"2026-10-09T10:10:00Z","v":3037,"vw":43.418997},{"c":43.46,"h":43.46,"l":43.4116,"n":3,"o":43.4116,"t":"2026-10-09T10:15:00Z","v":1130,"vw":43.424821},{"c":43.4129,"h":43.4157,"l":43.4129,"n":2,"o":43.4157,"t":"2026-10-09T10:20:00Z","v":700,"vw":43.4133},{"c":43.31,"h":43.41,"l":43.31,"n":12,"o":43.41,"t":"2026-10-09T10:30:00Z","v":2507,"vw":43.342704},{"c":43.4012,"h":43.41,"l":43.31,"n":19,"o":43.32,"t":"2026-10-09T10:35:00Z","v":3000,"vw":43.32986},{"c":43.31,"h":43.368,"l":43.31,"n":17,"o":43.35,"t":"2026-10-09T10:40:00Z","v":690,"vw":43.342427},{"c":43.3921,"h":43.3921,"l":43.3902,"n":4,"o":43.3902,"t":"2026-10-09T10:45:00Z","v":451,"vw":43.390675},{"c":43.38,"h":43.38,"l":43.38,"n":4,"o":43.38,"t":"2026-10-09T10:50:00Z","v":251,"vw":43.38},{"c":43.44,"h":43.44,"l":43.39,"n":22,"o":43.39,"t":"2026-10-09T10:55:00Z","v":1858,"vw":43.410662},{"c":43.336,"h":43.44,"l":43.3249,"n":114,"o":43.395,"t":"2026-10-09T11:00:00Z","v":19002,"vw":43.373223},{"c":43.33,"h":43.4,"l":43.323,"n":31,"o":43.34,"t":"2026-10-09T11:05:00Z","v":4891,"vw":43.334753},{"c":43.33,"h":43.3984,"l":43.31,"n":41,"o":43.32,"t":"2026-10-09T11:10:00Z","v":12373,"vw":43.323754},{"c":43.4,"h":43.4,"l":43.35,"n":33,"o":43.35,"t":"2026-10-09T11:15:00Z","v":2953,"vw":43.364923},{"c":43.35,"h":43.4275,"l":43.35,"n":23,"o":43.3652,"t":"2026-10-09T11:20:00Z","v":2947,"vw":43.385848},{"c":43.45,"h":43.45,"l":43.3848,"n":35,"o":43.4,"t":"2026-10-09T11:25:00Z","v":2821,"vw":43.423892},{"c":43.4384,"h":43.46,"l":43.4,"n":15,"o":43.45,"t":"2026-10-09T11:30:00Z","v":8567,"vw":43.41255},{"c":43.3609,"h":43.4861,"l":43.3609,"n":19,"o":43.45,"t":"2026-10-09T11:35:00Z","v":3873,"vw":43.431301},{"c":43.3758,"h":43.45,"l":43.37,"n":27,"o":43.4345,"t":"2026-10-09T11:40:00Z","v":3727,"vw":43.397039},{"c":43.45,"h":43.45,"l":43.4,"n":41,"o":43.4,"t":"2026-10-09T11:45:00Z","v":5094,"vw":43.411227},{"c":43.4133,"h":43.45,"l":43.4133,"n":13,"o":43.44,"t":"2026-10-09T11:50:00Z","v":2910,"vw":43.429544},{"c":43.42,"h":43.45,"l":43.42,"n":27,"o":43.44,"t":"2026-10-09T11:55:00Z","v":11454,"vw":43.449246},{"c":43.4445,"h":43.45,"l":43.3874,"n":58,"o":43.4,"t":"2026-10-09T12:00:00Z","v":4869,"vw":43.433351},{"c":43.4328,"h":43.4392,"l":43.37,"n":26,"o":43.3808,"t":"2026-10-09T12:05:00Z","v":4538,"vw":43.42719},{"c":43.38,"h":43.44,"l":43.38,"n":14,"o":43.3806,"t":"2026-10-09T12:10:00Z","v":3688,"vw":43.416707},{"c":43.42,"h":43.4396,"l":43.37,"n":29,"o":43.4,"t":"2026-10-09T12:15:00Z","v":4167,"vw":43.415508},{"c":43.37,"h":43.42,"l":43.37,"n":19,"o":43.37,"t":"2026-10-09T12:20:00Z","v":1806,"vw":43.385212},{"c":43.38,"h":43.41,"l":43.3739,"n":38,"o":43.38,"t":"2026-10-09T12:25:00Z","v":15129,"vw":43.387842},{"c":43.3724,"h":43.4123,"l":43.35,"n":49,"o":43.39,"t":"2026-10-09T12:30:00Z","v":8682,"vw":43.37663},{"c":43.33,"h":43.37,"l":43.3,"n":29,"o":43.3641,"t":"2026-10-09T12:35:00Z","v":5768,"vw":43.315893},{"c":43.33,"h":43.35,"l":43.31,"n":48,"o":43.33,"t":"2026-10-09T12:40:00Z","v":4712,"vw":43.331948},{"c":43.33,"h":43.34,"l":43.3,"n":23,"o":43.3338,"t":"2026-10-09T12:45:00Z","v":6168,"vw":43.318733},{"c":43.32,"h":43.37,"l":43.25,"n":135,"o":43.34,"t":"2026-10-09T12:50:00Z","v":24837,"vw":43.317992},{"c":43.4,"h":43.4,"l":43.2655,"n":92,"o":43.28,"t":"2026-10-09T12:55:00Z","v":4412,"vw":43.356872},{"c":43.38,"h":43.43,"l":43.38,"n":74,"o":43.39,"t":"2026-10-09T13:00:00Z","v":11512,"vw":43.400764},{"c":43.51,"h":43.52,"l":43.3932,"n":116,"o":43.44,"t":"2026-10-09T13:05:00Z","v":11411,"vw":43.463062},{"c":43.5254,"h":43.5254,"l":43.4609,"n":90,"o":43.4762,"t":"2026-10-09T13:10:00Z","v":22631,"vw":43.480948},{"c":43.56,"h":43.6,"l":43.47,"n":81,"o":43.5,"t":"2026-10-09T13:15:00Z","v":15266,"vw":43.528222},{"c":43.4745,"h":43.5836,"l":43.4745,"n":66,"o":43.55,"t":"2026-10-09T13:20:00Z","v":15780,"vw":43.550932},{"c":43.25,"h":43.55,"l":43.25,"n":341,"o":43.55,"t":"2026-10-09T13:25:00Z","v":40019,"vw":43.393981},{"c":42.94,"h":43.45,"l":42.82,"n":5853,"o":43.37,"t":"2026-10-09T13:30:00Z","v":858942,"vw":43.181011},{"c":42.3122,"h":42.95,"l":42.15,"n":6044,"o":42.94,"t":"2026-10-09T13:35:00Z","v":809084,"vw":42.365056},{"c":41.75,"h":42.43,"l":41.67,"n":7337,"o":42.32,"t":"2026-10-09T13:40:00Z","v":974927,"vw":41.966331},{"c":41.28,"h":41.8,"l":41.15,"n":9801,"o":41.77,"t":"2026-10-09T13:45:00Z","v":1371453,"vw":41.390382},{"c":41.35,"h":41.38,"l":40.625,"n":11139,"o":41.2963,"t":"2026-10-09T13:50:00Z","v":1624546,"vw":40.977861},{"c":41.56,"h":41.695,"l":41.245,"n":4841,"o":41.35,"t":"2026-10-09T13:55:00Z","v":774725,"vw":41.454579},{"c":42.02,"h":42.0776,"l":41.52,"n":5907,"o":41.575,"t":"2026-10-09T14:00:00Z","v":824529,"vw":41.831577},{"c":41.665,"h":42.02,"l":41.66,"n":3618,"o":42.02,"t":"2026-10-09T14:05:00Z","v":578138,"vw":41.861867},{"c":41.3951,"h":41.68,"l":41.24,"n":3661,"o":41.6656,"t":"2026-10-09T14:10:00Z","v":652142,"vw":41.440181},{"c":41.43,"h":41.45,"l":41.25,"n":2522,"o":41.41,"t":"2026-10-09T14:15:00Z","v":435144,"vw":41.36576},{"c":41.235,"h":41.435,"l":41.1101,"n":4453,"o":41.42,"t":"2026-10-09T14:20:00Z","v":575557,"vw":41.21846},{"c":41.385,"h":41.395,"l":41.19,"n":3016,"o":41.24,"t":"2026-10-09T14:25:00Z","v":383317,"vw":41.299833},{"c":41.475,"h":41.5,"l":41.36,"n":2127,"o":41.37,"t":"2026-10-09T14:30:00Z","v":232852,"vw":41.423994},{"c":41.155,"h":41.48,"l":41.14,"n":2607,"o":41.48,"t":"2026-10-09T14:35:00Z","v":397264,"vw":41.273921},{"c":41.23,"h":41.24,"l":41,"n":3657,"o":41.155,"t":"2026-10-09T14:40:00Z","v":611775,"vw":41.070842},{"c":41.065,"h":41.26,"l":40.972,"n":2890,"o":41.2201,"t":"2026-10-09T14:45:00Z","v":476968,"vw":41.111839},{"c":41.31,"h":41.3199,"l":41.0501,"n":2013,"o":41.065,"t":"2026-10-09T14:50:00Z","v":268850,"vw":41.15838},{"c":41.4921,"h":41.67,"l":41.31,"n":3784,"o":41.3185,"t":"2026-10-09T14:55:00Z","v":546520,"vw":41.550612},{"c":41.605,"h":41.615,"l":41.44,"n":2715,"o":41.495,"t":"2026-10-09T15:00:00Z","v":359854,"vw":41.525771},{"c":41.52,"h":41.6199,"l":41.46,"n":1736,"o":41.605,"t":"2026-10-09T15:05:00Z","v":227243,"vw":41.523451},{"c":41.44,"h":41.55,"l":41.435,"n":1198,"o":41.52,"t":"2026-10-09T15:10:00Z","v":156154,"vw":41.490004},{"c":41.53,"h":41.58,"l":41.41,"n":1319,"o":41.4401,"t":"2026-10-09T15:15:00Z","v":149475,"vw":41.49376},{"c":41.5598,"h":41.63,"l":41.48,"n":1397,"o":41.53,"t":"2026-10-09T15:20:00Z","v":193484,"vw":41.553125},{"c":41.43,"h":41.57,"l":41.411,"n":1752,"o":41.55,"t":"2026-10-09T15:25:00Z","v":238023,"vw":41.476094},{"c":41.3601,"h":41.47,"l":41.352,"n":1474,"o":41.43,"t":"2026-10-09T15:30:00Z","v":159289,"vw":41.416041},{"c":41.4569,"h":41.485,"l":41.3433,"n":1455,"o":41.38,"t":"2026-10-09T15:35:00Z","v":146041,"vw":41.432905},{"c":41.25,"h":41.4545,"l":41.2209,"n":1506,"o":41.4545,"t":"2026-10-09T15:40:00Z","v":155658,"vw":41.325279},{"c":41.325,"h":41.345,"l":41.23,"n":1283,"o":41.25,"t":"2026-10-09T15:45:00Z","v":115527,"vw":41.287061},{"c":41.235,"h":41.37,"l":41.22,"n":1375,"o":41.325,"t":"2026-10-09T15:50:00Z","v":123742,"vw":41.301214},{"c":41.02,"h":41.2276,"l":41.02,"n":2191,"o":41.225,"t":"2026-10-09T15:55:00Z","v":295677,"vw":41.150986},{"c":41.125,"h":41.135,"l":40.98,"n":2375,"o":41.02,"t":"2026-10-09T16:00:00Z","v":417026,"vw":41.023314},{"c":41.23,"h":41.2499,"l":41.1,"n":1454,"o":41.12,"t":"2026-10-09T16:05:00Z","v":182170,"vw":41.1581},{"c":41.135,"h":41.22,"l":41.1031,"n":1217,"o":41.22,"t":"2026-10-09T16:10:00Z","v":142042,"vw":41.137775},{"c":41.17,"h":41.245,"l":41.1,"n":1524,"o":41.135,"t":"2026-10-09T16:15:00Z","v":264968,"vw":41.186459},{"c":41.115,"h":41.205,"l":41.05,"n":1221,"o":41.1601,"t":"2026-10-09T16:20:00Z","v":172054,"vw":41.107857},{"c":41.13,"h":41.1499,"l":41.08,"n":980,"o":41.125,"t":"2026-10-09T16:25:00Z","v":147474,"vw":41.106619},{"c":41.21,"h":41.21,"l":41.13,"n":1367,"o":41.13,"t":"2026-10-09T16:30:00Z","v":190312,"vw":41.163944},{"c":41.155,"h":41.23,"l":41.14,"n":1143,"o":41.19,"t":"2026-10-09T16:35:00Z","v":144903,"vw":41.193779},{"c":41.185,"h":41.1858,"l":41.12,"n":943,"o":41.15,"t":"2026-10-09T16:40:00Z","v":122678,"vw":41.146617},{"c":41.27,"h":41.325,"l":41.165,"n":1530,"o":41.1801,"t":"2026-10-09T16:45:00Z","v":222310,"vw":41.268598},{"c":41.28,"h":41.3599,"l":41.255,"n":1135,"o":41.26,"t":"2026-10-09T16:50:00Z","v":176198,"vw":41.306814},{"c":41.205,"h":41.285,"l":41.2,"n":1104,"o":41.285,"t":"2026-10-09T16:55:00Z","v":114919,"vw":41.244779},{"c":41.195,"h":41.3,"l":41.17,"n":1157,"o":41.205,"t":"2026-10-09T17:00:00Z","v":194897,"vw":41.228498},{"c":41.2065,"h":41.22,"l":41.128,"n":974,"o":41.19,"t":"2026-10-09T17:05:00Z","v":121617,"vw":41.171663},{"c":41.245,"h":41.25,"l":41.18,"n":664,"o":41.2057,"t":"2026-10-09T17:10:00Z","v":75666,"vw":41.215377},{"c":41.295,"h":41.35,"l":41.245,"n":1308,"o":41.245,"t":"2026-10-09T17:15:00Z","v":141291,"vw":41.29565},{"c":41.495,"h":41.5298,"l":41.295,"n":1932,"o":41.295,"t":"2026-10-09T17:20:00Z","v":229726,"vw":41.430977},{"c":41.335,"h":41.495,"l":41.31,"n":1332,"o":41.495,"t":"2026-10-09T17:25:00Z","v":209224,"vw":41.384876},{"c":41.2601,"h":41.3499,"l":41.25,"n":1200,"o":41.325,"t":"2026-10-09T17:30:00Z","v":137441,"vw":41.292433},{"c":41.3363,"h":41.34,"l":41.264,"n":848,"o":41.27,"t":"2026-10-09T17:35:00Z","v":112120,"vw":41.304475},{"c":41.296,"h":41.35,"l":41.295,"n":859,"o":41.34,"t":"2026-10-09T17:40:00Z","v":98717,"vw":41.317934},{"c":41.2971,"h":41.355,"l":41.265,"n":1126,"o":41.295,"t":"2026-10-09T17:45:00Z","v":133242,"vw":41.31331},{"c":41.365,"h":41.365,"l":41.295,"n":957,"o":41.295,"t":"2026-10-09T17:50:00Z","v":77675,"vw":41.331767},{"c":41.385,"h":41.4,"l":41.32,"n":980,"o":41.365,"t":"2026-10-09T17:55:00Z","v":108343,"vw":41.354315},{"c":41.31,"h":41.455,"l":41.305,"n":1271,"o":41.385,"t":"2026-10-09T18:00:00Z","v":175211,"vw":41.385606},{"c":41.515,"h":41.515,"l":41.315,"n":2119,"o":41.315,"t":"2026-10-09T18:05:00Z","v":252886,"vw":41.432543},{"c":41.595,"h":41.6,"l":41.51,"n":1408,"o":41.51,"t":"2026-10-09T18:10:00Z","v":191950,"vw":41.558604},{"c":41.595,"h":41.61,"l":41.5137,"n":1299,"o":41.595,"t":"2026-10-09T18:15:00Z","v":164403,"vw":41.569675},{"c":41.65,"h":41.71,"l":41.585,"n":1416,"o":41.595,"t":"2026-10-09T18:20:00Z","v":204895,"vw":41.651618},{"c":41.63,"h":41.74,"l":41.62,"n":1424,"o":41.6444,"t":"2026-10-09T18:25:00Z","v":213817,"vw":41.68157},{"c":41.555,"h":41.6999,"l":41.542,"n":1357,"o":41.63,"t":"2026-10-09T18:30:00Z","v":205881,"vw":41.630481},{"c":41.635,"h":41.64,"l":41.54,"n":1166,"o":41.555,"t":"2026-10-09T18:35:00Z","v":145503,"vw":41.586544},{"c":41.72,"h":41.73,"l":41.61,"n":1036,"o":41.63,"t":"2026-10-09T18:40:00Z","v":137969,"vw":41.665428},{"c":41.805,"h":41.81,"l":41.68,"n":1409,"o":41.72,"t":"2026-10-09T18:45:00Z","v":218110,"vw":41.750329},{"c":41.74,"h":41.875,"l":41.715,"n":1805,"o":41.802,"t":"2026-10-09T18:50:00Z","v":292548,"vw":41.816719},{"c":41.72,"h":41.745,"l":41.675,"n":1371,"o":41.745,"t":"2026-10-09T18:55:00Z","v":224013,"vw":41.702807},{"c":41.665,"h":41.79,"l":41.635,"n":1487,"o":41.725,"t":"2026-10-09T19:00:00Z","v":427086,"vw":41.696937},{"c":41.7,"h":41.71,"l":41.6,"n":1442,"o":41.66,"t":"2026-10-09T19:05:00Z","v":178471,"vw":41.657198},{"c":41.82,"h":41.845,"l":41.7101,"n":1572,"o":41.7101,"t":"2026-10-09T19:10:00Z","v":230388,"vw":41.799091},{"c":41.875,"h":41.88,"l":41.79,"n":1498,"o":41.815,"t":"2026-10-09T19:15:00Z","v":200245,"vw":41.829491},{"c":41.84,"h":41.91,"l":41.79,"n":1444,"o":41.87,"t":"2026-10-09T19:20:00Z","v":196073,"vw":41.842278},{"c":41.755,"h":41.87,"l":41.73,"n":1588,"o":41.84,"t":"2026-10-09T19:25:00Z","v":186995,"vw":41.811304},{"c":41.7,"h":41.795,"l":41.68,"n":1652,"o":41.755,"t":"2026-10-09T19:30:00Z","v":189781,"vw":41.736008},{"c":41.515,"h":41.705,"l":41.505,"n":2400,"o":41.7,"t":"2026-10-09T19:35:00Z","v":313501,"vw":41.598309},{"c":41.685,"h":41.715,"l":41.51,"n":2699,"o":41.51,"t":"2026-10-09T19:40:00Z","v":308143,"vw":41.632754},{"c":41.705,"h":41.79,"l":41.69,"n":2435,"o":41.69,"t":"2026-10-09T19:45:00Z","v":268369,"vw":41.728824},{"c":41.715,"h":41.8,"l":41.685,"n":3879,"o":41.7,"t":"2026-10-09T19:50:00Z","v":457592,"vw":41.736999},{"c":41.859,"h":41.88,"l":41.7,"n":8560,"o":41.71,"t":"2026-10-09T19:55:00Z","v":1099604,"vw":41.819568},{"c":41.85,"h":41.855,"l":41.78,"n":205,"o":41.855,"t":"2026-10-09T20:00:00Z","v":1395331,"vw":41.854825},{"c":41.82,"h":41.8354,"l":41.7893,"n":48,"o":41.7893,"t":"2026-10-09T20:05:00Z","v":178562,"vw":41.80689},{"c":41.8,"h":41.86,"l":41.8,"n":144,"o":41.81,"t":"2026-10-09T20:10:00Z","v":26029,"vw":41.823544},{"c":41.8,"h":41.8,"l":41.79,"n":17,"o":41.79,"t":"2026-10-09T20:15:00Z","v":3061,"vw":41.79253},{"c":41.83,"h":41.8369,"l":41.8,"n":44,"o":41.82,"t":"2026-10-09T20:20:00Z","v":4320,"vw":41.815277},{"c":41.85,"h":41.85,"l":41.82,"n":51,"o":41.8238,"t":"2026-10-09T20:25:00Z","v":6632,"vw":41.83359},{"c":41.86,"h":41.86,"l":41.82,"n":20,"o":41.85,"t":"2026-10-09T20:30:00Z","v":1283,"vw":41.845882},{"c":41.85,"h":41.85,"l":41.85,"n":3,"o":41.85,"t":"2026-10-09T20:35:00Z","v":151,"vw":41.85},{"c":41.84,"h":41.85,"l":41.82,"n":26,"o":41.82,"t":"2026-10-09T20:40:00Z","v":3111,"vw":41.834926},{"c":41.85,"h":41.85,"l":41.84,"n":22,"o":41.84,"t":"2026-10-09T20:45:00Z","v":3185,"vw":41.845368},{"c":41.86,"h":41.87,"l":41.8404,"n":52,"o":41.85,"t":"2026-10-09T20:50:00Z","v":4970,"vw":41.860567},{"c":41.85,"h":41.8846,"l":41.85,"n":32,"o":41.86,"t":"2026-10-09T20:55:00Z","v":16154,"vw":41.850556},{"c":41.85,"h":41.8838,"l":41.85,"n":45,"o":41.8838,"t":"2026-10-09T21:00:00Z","v":1591,"vw":41.863371},{"c":41.8552,"h":41.8552,"l":41.8546,"n":9,"o":41.8546,"t":"2026-10-09T21:05:00Z","v":1144,"vw":41.854914},{"c":41.85,"h":41.86,"l":41.85,"n":25,"o":41.86,"t":"2026-10-09T21:10:00Z","v":10683,"vw":41.857791},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-09T21:15:00Z","v":1000,"vw":41.85},{"c":41.8,"h":41.8,"l":41.8,"n":28,"o":41.8,"t":"2026-10-09T21:20:00Z","v":848,"vw":41.8},{"c":41.8,"h":41.84,"l":41.79,"n":16,"o":41.79,"t":"2026-10-09T21:25:00Z","v":1059,"vw":41.80879},{"c":41.83,"h":41.84,"l":41.8008,"n":27,"o":41.8008,"t":"2026-10-09T21:30:00Z","v":1886,"vw":41.827597},{"c":41.8143,"h":41.84,"l":41.8143,"n":16,"o":41.84,"t":"2026-10-09T21:35:00Z","v":957,"vw":41.824484},{"c":41.86,"h":41.86,"l":41.8598,"n":8,"o":41.86,"t":"2026-10-09T21:40:00Z","v":3071,"vw":41.859933},{"c":41.85,"h":41.85,"l":41.82,"n":9,"o":41.85,"t":"2026-10-09T21:45:00Z","v":476,"vw":41.839208},{"c":41.8188,"h":41.86,"l":41.8188,"n":19,"o":41.8571,"t":"2026-10-09T21:50:00Z","v":1045,"vw":41.842638},{"c":41.83,"h":41.85,"l":41.83,"n":6,"o":41.85,"t":"2026-10-09T22:00:00Z","v":602,"vw":41.846633},{"c":41.6356,"h":41.8483,"l":40.84,"n":679,"o":41.8483,"t":"2026-10-09T22:05:00Z","v":29754,"vw":41.55385},{"c":41.83,"h":41.83,"l":41.66,"n":118,"o":41.66,"t":"2026-10-09T22:10:00Z","v":8501,"vw":41.786942},{"c":41.79,"h":41.83,"l":41.7201,"n":31,"o":41.83,"t":"2026-10-09T22:15:00Z","v":2128,"vw":41.75734},{"c":41.81,"h":41.83,"l":41.81,"n":9,"o":41.83,"t":"2026-10-09T22:20:00Z","v":766,"vw":41.816689},{"c":41.8141,"h":41.8145,"l":41.74,"n":27,"o":41.8145,"t":"2026-10-09T22:25:00Z","v":2923,"vw":41.78948},{"c":41.8781,"h":41.8781,"l":41.82,"n":37,"o":41.82,"t":"2026-10-09T22:30:00Z","v":3618,"vw":41.837979},{"c":41.8827,"h":41.8827,"l":41.7632,"n":13,"o":41.7632,"t":"2026-10-09T22:35:00Z","v":1088,"vw":41.838433},{"c":41.86,"h":41.86,"l":41.84,"n":15,"o":41.85,"t":"2026-10-09T22:40:00Z","v":2055,"vw":41.848905},{"c":41.84,"h":41.8746,"l":41.8094,"n":7,"o":41.8746,"t":"2026-10-09T22:50:00Z","v":1322,"vw":41.86148},{"c":41.81,"h":41.8281,"l":41.81,"n":8,"o":41.8281,"t":"2026-10-09T22:55:00Z","v":564,"vw":41.816033},{"c":41.8,"h":41.8,"l":41.74,"n":18,"o":41.74,"t":"2026-10-09T23:00:00Z","v":720,"vw":41.7781},{"c":41.8,"h":41.81,"l":41.8,"n":11,"o":41.81,"t":"2026-10-09T23:05:00Z","v":964,"vw":41.804071},{"c":41.8,"h":41.8,"l":41.79,"n":14,"o":41.7908,"t":"2026-10-09T23:10:00Z","v":1583,"vw":41.795835},{"c":41.8203,"h":41.84,"l":41.7937,"n":14,"o":41.7937,"t":"2026-10-09T23:15:00Z","v":1663,"vw":41.833383},{"c":41.8,"h":41.8208,"l":41.79,"n":19,"o":41.8208,"t":"2026-10-09T23:20:00Z","v":3749,"vw":41.808912},{"c":41.7902,"h":41.7902,"l":41.7902,"n":2,"o":41.7902,"t":"2026-10-09T23:25:00Z","v":341,"vw":41.7902},{"c":41.79,"h":41.79,"l":41.76,"n":10,"o":41.79,"t":"2026-10-09T23:30:00Z","v":496,"vw":41.780922},{"c":41.7999,"h":41.8,"l":41.79,"n":35,"o":41.79,"t":"2026-10-09T23:35:00Z","v":2309,"vw":41.795691},{"c":41.8154,"h":41.82,"l":41.77,"n":24,"o":41.8,"t":"2026-10-09T23:40:00Z","v":1881,"vw":41.792624},{"c":41.7735,"h":41.8154,"l":41.773,"n":23,"o":41.8,"t":"2026-10-09T23:45:00Z","v":1693,"vw":41.785736},{"c":41.7713,"h":41.7746,"l":41.7713,"n":12,"o":41.7746,"t":"2026-10-09T23:50:00Z","v":1400,"vw":41.771777},{"c":41.75,"h":41.75,"l":41.7,"n":11,"o":41.7075,"t":"2026-10-09T23:55:00Z","v":5136,"vw":41.703244},{"c":41.59,"h":42.05,"l":41.59,"n":753,"o":41.77,"t":"2026-10-12T08:00:00Z","v":62859,"vw":41.815356},{"c":41.56,"h":41.95,"l":41.51,"n":108,"o":41.55,"t":"2026-10-12T08:05:00Z","v":3152,"vw":41.62536},{"c":41.52,"h":41.59,"l":41.52,"n":48,"o":41.59,"t":"2026-10-12T08:10:00Z","v":3912,"vw":41.57139},{"c":41.4,"h":41.54,"l":41.4,"n":78,"o":41.53,"t":"2026-10-12T08:15:00Z","v":27104,"vw":41.495682},{"c":41.49,"h":41.49,"l":41.35,"n":13,"o":41.37,"t":"2026-10-12T08:20:00Z","v":2661,"vw":41.378472},{"c":41.5,"h":41.5,"l":41.44,"n":16,"o":41.44,"t":"2026-10-12T08:25:00Z","v":1470,"vw":41.490329},{"c":41.46,"h":41.46,"l":41.46,"n":10,"o":41.46,"t":"2026-10-12T08:30:00Z","v":1057,"vw":41.46},{"c":41.37,"h":41.43,"l":41.32,"n":60,"o":41.43,"t":"2026-10-12T08:35:00Z","v":8320,"vw":41.367951},{"c":41.3,"h":41.3,"l":41.24,"n":26,"o":41.24,"t":"2026-10-12T08:40:00Z","v":5068,"vw":41.268845},{"c":41.25,"h":41.32,"l":41.25,"n":18,"o":41.32,"t":"2026-10-12T08:45:00Z","v":899,"vw":41.298049},{"c":41.23,"h":41.265,"l":41.23,"n":52,"o":41.262,"t":"2026-10-12T08:50:00Z","v":2430,"vw":41.25143},{"c":41.21,"h":41.21,"l":41.21,"n":4,"o":41.21,"t":"2026-10-12T08:55:00Z","v":214,"vw":41.21},{"c":41.23,"h":41.3,"l":41.2062,"n":33,"o":41.28,"t":"2026-10-12T09:00:00Z","v":1998,"vw":41.273542},{"c":41.32,"h":41.33,"l":41.32,"n":14,"o":41.32,"t":"2026-10-12T09:05:00Z","v":1229,"vw":41.321028},{"c":41.32,"h":41.32,"l":41.32,"n":2,"o":41.32,"t":"2026-10-12T09:10:00Z","v":110,"vw":41.32},{"c":41.3,"h":41.3,"l":41.26,"n":20,"o":41.3,"t":"2026-10-12T09:15:00Z","v":1654,"vw":41.276244},{"c":41.37,"h":41.38,"l":41.34,"n":7,"o":41.34,"t":"2026-10-12T09:20:00Z","v":842,"vw":41.365455},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-12T09:25:00Z","v":145,"vw":41.37},{"c":41.32,"h":41.365,"l":41.28,"n":15,"o":41.365,"t":"2026-10-12T09:30:00Z","v":1059,"vw":41.316461},{"c":41.31,"h":41.31,"l":41.3,"n":5,"o":41.3,"t":"2026-10-12T09:35:00Z","v":779,"vw":41.304429},{"c":41.3,"h":41.31,"l":41.27,"n":19,"o":41.31,"t":"2026-10-12T09:40:00Z","v":909,"vw":41.292643},{"c":41.31,"h":41.31,"l":41.3,"n":11,"o":41.3,"t":"2026-10-12T09:45:00Z","v":1343,"vw":41.302542},{"c":41.27,"h":41.37,"l":41.27,"n":5,"o":41.37,"t":"2026-10-12T09:50:00Z","v":459,"vw":41.32571},{"c":41.3,"h":41.3,"l":41.28,"n":11,"o":41.28,"t":"2026-10-12T09:55:00Z","v":589,"vw":41.289509},{"c":41.31,"h":41.37,"l":41.31,"n":32,"o":41.32,"t":"2026-10-12T10:00:00Z","v":4422,"vw":41.349781},{"c":41.3079,"h":41.34,"l":41.3079,"n":3,"o":41.34,"t":"2026-10-12T10:05:00Z","v":715,"vw":41.33226},{"c":41.32,"h":41.32,"l":41.32,"n":4,"o":41.32,"t":"2026-10-12T10:10:00Z","v":373,"vw":41.32},{"c":41.3069,"h":41.3069,"l":41.3069,"n":1,"o":41.3069,"t":"2026-10-12T10:20:00Z","v":100,"vw":41.3069},{"c":41.33,"h":41.36,"l":41.3,"n":28,"o":41.36,"t":"2026-10-12T10:25:00Z","v":4202,"vw":41.330579},{"c":41.29,"h":41.29,"l":41.29,"n":10,"o":41.29,"t":"2026-10-12T10:30:00Z","v":2214,"vw":41.29},{"c":41.34,"h":41.34,"l":41.31,"n":15,"o":41.32,"t":"2026-10-12T10:35:00Z","v":2050,"vw":41.319166},{"c":41.35,"h":41.35,"l":41.35,"n":2,"o":41.35,"t":"2026-10-12T10:40:00Z","v":634,"vw":41.35},{"c":41.4,"h":41.4,"l":41.4,"n":4,"o":41.4,"t":"2026-10-12T10:50:00Z","v":270,"vw":41.4},{"c":41.45,"h":41.45,"l":41.43,"n":16,"o":41.43,"t":"2026-10-12T10:55:00Z","v":1920,"vw":41.445148},{"c":41.29,"h":41.5,"l":41.29,"n":92,"o":41.46,"t":"2026-10-12T11:00:00Z","v":11313,"vw":41.377259},{"c":41.2,"h":41.4,"l":41.2,"n":80,"o":41.2863,"t":"2026-10-12T11:05:00Z","v":7728,"vw":41.252493},{"c":41.2,"h":41.3,"l":41.2,"n":24,"o":41.3,"t":"2026-10-12T11:10:00Z","v":16708,"vw":41.228159},{"c":41.29,"h":41.29,"l":41.2,"n":30,"o":41.23,"t":"2026-10-12T11:15:00Z","v":9624,"vw":41.245277},{"c":41.26,"h":41.28,"l":41.21,"n":32,"o":41.26,"t":"2026-10-12T11:20:00Z","v":2634,"vw":41.241439},{"c":41.28,"h":41.34,"l":41.25,"n":53,"o":41.3069,"t":"2026-10-12T11:25:00Z","v":3835,"vw":41.282853},{"c":41.17,"h":41.24,"l":41.17,"n":37,"o":41.24,"t":"2026-10-12T11:30:00Z","v":3628,"vw":41.208292},{"c":41.22,"h":41.26,"l":41.12,"n":22,"o":41.22,"t":"2026-10-12T11:35:00Z","v":2947,"vw":41.216603},{"c":41.1912,"h":41.24,"l":41.17,"n":17,"o":41.24,"t":"2026-10-12T11:40:00Z","v":1764,"vw":41.19616},{"c":41.1782,"h":41.2,"l":41.1708,"n":17,"o":41.1782,"t":"2026-10-12T11:45:00Z","v":1138,"vw":41.18},{"c":41.17,"h":41.2911,"l":41.16,"n":64,"o":41.2911,"t":"2026-10-12T11:50:00Z","v":34323,"vw":41.173734},{"c":41.12,"h":41.21,"l":41.12,"n":34,"o":41.19,"t":"2026-10-12T11:55:00Z","v":1789,"vw":41.164441},{"c":41.0826,"h":41.1417,"l":41.07,"n":74,"o":41.1239,"t":"2026-10-12T12:00:00Z","v":8322,"vw":41.105987},{"c":41.13,"h":41.13,"l":41.07,"n":53,"o":41.0895,"t":"2026-10-12T12:05:00Z","v":3633,"vw":41.09513},{"c":41.14,"h":41.15,"l":41.13,"n":25,"o":41.13,"t":"2026-10-12T12:10:00Z","v":3975,"vw":41.140272},{"c":41.2,"h":41.3,"l":41.1206,"n":20,"o":41.26,"t":"2026-10-12T12:15:00Z","v":2456,"vw":41.157944},{"c":41.24,"h":41.27,"l":41.24,"n":25,"o":41.27,"t":"2026-10-12T12:20:00Z","v":1522,"vw":41.246048},{"c":41.1308,"h":41.2,"l":41.12,"n":46,"o":41.2,"t":"2026-10-12T12:25:00Z","v":3358,"vw":41.167009},{"c":41.16,"h":41.17,"l":41.1,"n":21,"o":41.11,"t":"2026-10-12T12:30:00Z","v":4906,"vw":41.118228},{"c":41.116,"h":41.17,"l":41.11,"n":31,"o":41.1198,"t":"2026-10-12T12:35:00Z","v":3208,"vw":41.130169},{"c":41.22,"h":41.22,"l":41.11,"n":51,"o":41.14,"t":"2026-10-12T12:40:00Z","v":5692,"vw":41.162552},{"c":41.16,"h":41.21,"l":41.16,"n":18,"o":41.1791,"t":"2026-10-12T12:45:00Z","v":4891,"vw":41.196391},{"c":41.28,"h":41.28,"l":41.25,"n":20,"o":41.26,"t":"2026-10-12T12:50:00Z","v":1737,"vw":41.259497},{"c":41.22,"h":41.2892,"l":41.22,"n":34,"o":41.2892,"t":"2026-10-12T12:55:00Z","v":1326,"vw":41.271617},{"c":41.29,"h":41.29,"l":41.2124,"n":36,"o":41.2124,"t":"2026-10-12T13:00:00Z","v":4649,"vw":41.228885},{"c":41.3138,"h":41.3237,"l":41.28,"n":59,"o":41.3,"t":"2026-10-12T13:05:00Z","v":6008,"vw":41.304249},{"c":41.29,"h":41.3,"l":41.26,"n":25,"o":41.3,"t":"2026-10-12T13:10:00Z","v":6141,"vw":41.269179},{"c":41.2297,"h":41.28,"l":41.2297,"n":39,"o":41.25,"t":"2026-10-12T13:15:00Z","v":7934,"vw":41.25334},{"c":41.2005,"h":41.29,"l":41.2,"n":122,"o":41.2319,"t":"2026-10-12T13:20:00Z","v":20037,"vw":41.203812},{"c":41.35,"h":41.41,"l":41.2183,"n":128,"o":41.25,"t":"2026-10-12T13:25:00Z","v":105913,"vw":41.295724},{"c":39.785,"h":41.38,"l":39.68,"n":13147,"o":41.29,"t":"2026-10-12T13:30:00Z","v":1895020,"vw":40.497577},{"c":40.6,"h":40.63,"l":39.75,"n":6511,"o":39.795,"t":"2026-10-12T13:35:00Z","v":884615,"vw":40.01387},{"c":40.3,"h":40.605,"l":40,"n":4939,"o":40.605,"t":"2026-10-12T13:40:00Z","v":702823,"vw":40.236094},{"c":40.45,"h":40.46,"l":40.145,"n":4187,"o":40.3199,"t":"2026-10-12T13:45:00Z","v":509354,"vw":40.300051},{"c":40.34,"h":40.54,"l":40.24,"n":2992,"o":40.44,"t":"2026-10-12T13:50:00Z","v":409931,"vw":40.394398},{"c":40.32,"h":40.52,"l":40.32,"n":2600,"o":40.34,"t":"2026-10-12T13:55:00Z","v":310622,"vw":40.419939},{"c":40.39,"h":40.54,"l":40.26,"n":3550,"o":40.33,"t":"2026-10-12T14:00:00Z","v":408592,"vw":40.418032},{"c":40.13,"h":40.45,"l":40.125,"n":2845,"o":40.38,"t":"2026-10-12T14:05:00Z","v":368603,"vw":40.261418},{"c":40.431,"h":40.431,"l":40.1301,"n":2604,"o":40.1301,"t":"2026-10-12T14:10:00Z","v":318286,"vw":40.301591},{"c":40.388,"h":40.54,"l":40.31,"n":2791,"o":40.435,"t":"2026-10-12T14:15:00Z","v":344315,"vw":40.401486},{"c":40.16,"h":40.4099,"l":40.09,"n":2645,"o":40.38,"t":"2026-10-12T14:20:00Z","v":346645,"vw":40.226332},{"c":40.1689,"h":40.245,"l":40.0951,"n":2121,"o":40.16,"t":"2026-10-12T14:25:00Z","v":293889,"vw":40.157436},{"c":39.93,"h":40.1879,"l":39.91,"n":3859,"o":40.175,"t":"2026-10-12T14:30:00Z","v":525848,"vw":40.039382},{"c":40.015,"h":40.08,"l":39.9261,"n":1953,"o":39.93,"t":"2026-10-12T14:35:00Z","v":312845,"vw":40.002308},{"c":40.076,"h":40.195,"l":39.9707,"n":1571,"o":40.005,"t":"2026-10-12T14:40:00Z","v":178121,"vw":40.07811},{"c":39.9262,"h":40.1,"l":39.92,"n":2020,"o":40.07,"t":"2026-10-12T14:45:00Z","v":238931,"vw":40.01294},{"c":40,"h":40.02,"l":39.875,"n":1774,"o":39.9298,"t":"2026-10-12T14:50:00Z","v":202811,"vw":39.938028},{"c":39.7899,"h":40.02,"l":39.7899,"n":2108,"o":40.0103,"t":"2026-10-12T14:55:00Z","v":245644,"vw":39.899757},{"c":39.6,"h":39.79,"l":39.58,"n":4349,"o":39.785,"t":"2026-10-12T15:00:00Z","v":518255,"vw":39.672309},{"c":39.595,"h":39.67,"l":39.55,"n":2132,"o":39.615,"t":"2026-10-12T15:05:00Z","v":260599,"vw":39.612887},{"c":39.615,"h":39.6901,"l":39.565,"n":2335,"o":39.59,"t":"2026-10-12T15:10:00Z","v":305034,"vw":39.626643},{"c":39.58,"h":39.745,"l":39.56,"n":1752,"o":39.625,"t":"2026-10-12T15:15:00Z","v":217503,"vw":39.633068},{"c":39.47,"h":39.63,"l":39.46,"n":3145,"o":39.585,"t":"2026-10-12T15:20:00Z","v":444443,"vw":39.522014},{"c":39.49,"h":39.5599,"l":39.425,"n":2003,"o":39.465,"t":"2026-10-12T15:25:00Z","v":254936,"vw":39.497169},{"c":39.595,"h":39.6,"l":39.41,"n":1778,"o":39.49,"t":"2026-10-12T15:30:00Z","v":192330,"vw":39.500879},{"c":39.62,"h":39.65,"l":39.51,"n":1636,"o":39.595,"t":"2026-10-12T15:35:00Z","v":156789,"vw":39.577158},{"c":39.575,"h":39.68,"l":39.57,"n":1586,"o":39.625,"t":"2026-10-12T15:40:00Z","v":212322,"vw":39.634192},{"c":39.5799,"h":39.66,"l":39.55,"n":1245,"o":39.5786,"t":"2026-10-12T15:45:00Z","v":128554,"vw":39.60291},{"c":39.62,"h":39.67,"l":39.575,"n":1186,"o":39.575,"t":"2026-10-12T15:50:00Z","v":239559,"vw":39.642661},{"c":39.61,"h":39.69,"l":39.6,"n":972,"o":39.625,"t":"2026-10-12T15:55:00Z","v":114295,"vw":39.640594},{"c":39.63,"h":39.635,"l":39.54,"n":1480,"o":39.6,"t":"2026-10-12T16:00:00Z","v":147495,"vw":39.573517},{"c":39.56,"h":39.65,"l":39.56,"n":1300,"o":39.64,"t":"2026-10-12T16:05:00Z","v":127428,"vw":39.60378},{"c":39.495,"h":39.57,"l":39.44,"n":2272,"o":39.565,"t":"2026-10-12T16:10:00Z","v":240819,"vw":39.49284},{"c":39.43,"h":39.4999,"l":39.42,"n":1300,"o":39.495,"t":"2026-10-12T16:15:00Z","v":114138,"vw":39.447767},{"c":39.415,"h":39.48,"l":39.405,"n":1477,"o":39.435,"t":"2026-10-12T16:20:00Z","v":127914,"vw":39.444262},{"c":39.405,"h":39.435,"l":39.37,"n":1662,"o":39.42,"t":"2026-10-12T16:25:00Z","v":204042,"vw":39.40777},{"c":39.41,"h":39.455,"l":39.365,"n":1158,"o":39.41,"t":"2026-10-12T16:30:00Z","v":123519,"vw":39.410162},{"c":39.49,"h":39.4951,"l":39.4039,"n":1179,"o":39.415,"t":"2026-10-12T16:35:00Z","v":131132,"vw":39.443572},{"c":39.42,"h":39.5099,"l":39.405,"n":1168,"o":39.495,"t":"2026-10-12T16:40:00Z","v":132501,"vw":39.448825},{"c":39.395,"h":39.4377,"l":39.37,"n":1396,"o":39.415,"t":"2026-10-12T16:45:00Z","v":133158,"vw":39.404345},{"c":39.34,"h":39.3968,"l":39.325,"n":1682,"o":39.39,"t":"2026-10-12T16:50:00Z","v":187996,"vw":39.361146},{"c":39.2437,"h":39.3686,"l":39.24,"n":1918,"o":39.3401,"t":"2026-10-12T16:55:00Z","v":221252,"vw":39.298777},{"c":39.3899,"h":39.39,"l":39.235,"n":1396,"o":39.25,"t":"2026-10-12T17:00:00Z","v":185877,"vw":39.309379},{"c":39.44,"h":39.4599,"l":39.39,"n":1505,"o":39.39,"t":"2026-10-12T17:05:00Z","v":178363,"vw":39.42533},{"c":39.655,"h":39.665,"l":39.44,"n":1847,"o":39.44,"t":"2026-10-12T17:10:00Z","v":265417,"vw":39.546662},{"c":39.635,"h":39.655,"l":39.59,"n":1663,"o":39.655,"t":"2026-10-12T17:15:00Z","v":201485,"vw":39.622},{"c":39.77,"h":39.785,"l":39.614,"n":1686,"o":39.63,"t":"2026-10-12T17:20:00Z","v":195383,"vw":39.709295},{"c":39.8799,"h":39.88,"l":39.73,"n":1993,"o":39.76,"t":"2026-10-12T17:25:00Z","v":237162,"vw":39.801475},{"c":39.77,"h":39.885,"l":39.77,"n":2221,"o":39.875,"t":"2026-10-12T17:30:00Z","v":268048,"vw":39.828172},{"c":39.815,"h":39.82,"l":39.7342,"n":1932,"o":39.78,"t":"2026-10-12T17:35:00Z","v":210438,"vw":39.786849},{"c":39.86,"h":39.885,"l":39.685,"n":3084,"o":39.815,"t":"2026-10-12T17:40:00Z","v":353498,"vw":39.799512},{"c":39.91,"h":39.95,"l":39.835,"n":2191,"o":39.855,"t":"2026-10-12T17:45:00Z","v":243298,"vw":39.898229},{"c":39.8824,"h":39.9299,"l":39.84,"n":1379,"o":39.905,"t":"2026-10-12T17:50:00Z","v":126878,"vw":39.878508},{"c":39.8307,"h":39.905,"l":39.83,"n":1150,"o":39.8899,"t":"2026-10-12T17:55:00Z","v":112006,"vw":39.864138},{"c":39.77,"h":39.845,"l":39.67,"n":2028,"o":39.84,"t":"2026-10-12T18:00:00Z","v":266306,"vw":39.750855},{"c":39.785,"h":39.855,"l":39.77,"n":1387,"o":39.77,"t":"2026-10-12T18:05:00Z","v":146634,"vw":39.815448},{"c":39.915,"h":39.9398,"l":39.73,"n":2056,"o":39.78,"t":"2026-10-12T18:10:00Z","v":536828,"vw":39.797284},{"c":39.8799,"h":39.9299,"l":39.86,"n":1026,"o":39.915,"t":"2026-10-12T18:15:00Z","v":130430,"vw":39.898037},{"c":39.88,"h":39.9,"l":39.8001,"n":1001,"o":39.875,"t":"2026-10-12T18:20:00Z","v":108184,"vw":39.853314},{"c":39.765,"h":39.926,"l":39.745,"n":1747,"o":39.88,"t":"2026-10-12T18:25:00Z","v":190957,"vw":39.818203},{"c":39.775,"h":39.8,"l":39.705,"n":1364,"o":39.765,"t":"2026-10-12T18:30:00Z","v":198369,"vw":39.752402},{"c":39.785,"h":39.87,"l":39.775,"n":1227,"o":39.775,"t":"2026-10-12T18:35:00Z","v":151828,"vw":39.823287},{"c":39.835,"h":39.84,"l":39.77,"n":1110,"o":39.785,"t":"2026-10-12T18:40:00Z","v":125159,"vw":39.81371},{"c":39.74,"h":39.835,"l":39.73,"n":1284,"o":39.835,"t":"2026-10-12T18:45:00Z","v":126550,"vw":39.781172},{"c":39.71,"h":39.74,"l":39.65,"n":1530,"o":39.735,"t":"2026-10-12T18:50:00Z","v":148108,"vw":39.693216},{"c":39.695,"h":39.729,"l":39.635,"n":1504,"o":39.7,"t":"2026-10-12T18:55:00Z","v":180266,"vw":39.685684},{"c":39.76,"h":39.775,"l":39.695,"n":1378,"o":39.695,"t":"2026-10-12T19:00:00Z","v":141268,"vw":39.750511},{"c":39.69,"h":39.76,"l":39.685,"n":1437,"o":39.75,"t":"2026-10-12T19:05:00Z","v":155931,"vw":39.720754},{"c":39.735,"h":39.79,"l":39.65,"n":1719,"o":39.695,"t":"2026-10-12T19:10:00Z","v":199215,"vw":39.726378},{"c":39.6895,"h":39.765,"l":39.67,"n":1627,"o":39.7399,"t":"2026-10-12T19:15:00Z","v":189551,"vw":39.705258},{"c":39.715,"h":39.7452,"l":39.67,"n":1484,"o":39.685,"t":"2026-10-12T19:20:00Z","v":184673,"vw":39.708732},{"c":39.79,"h":39.795,"l":39.7,"n":1706,"o":39.715,"t":"2026-10-12T19:25:00Z","v":204237,"vw":39.752238},{"c":39.885,"h":39.885,"l":39.755,"n":2117,"o":39.79,"t":"2026-10-12T19:30:00Z","v":304857,"vw":39.820456},{"c":40,"h":40.035,"l":39.88,"n":2642,"o":39.89,"t":"2026-10-12T19:35:00Z","v":434087,"vw":39.97406},{"c":39.895,"h":40.05,"l":39.89,"n":2519,"o":40,"t":"2026-10-12T19:40:00Z","v":320329,"vw":39.969378},{"c":39.945,"h":40,"l":39.875,"n":2883,"o":39.895,"t":"2026-10-12T19:45:00Z","v":354655,"vw":39.926827},{"c":39.985,"h":39.995,"l":39.9,"n":4009,"o":39.95,"t":"2026-10-12T19:50:00Z","v":500883,"vw":39.960212},{"c":39.995,"h":40,"l":39.905,"n":9691,"o":39.98,"t":"2026-10-12T19:55:00Z","v":1445790,"vw":39.966294},{"c":39.9129,"h":40.07,"l":39.9129,"n":327,"o":39.98,"t":"2026-10-12T20:00:00Z","v":2122064,"vw":39.98032},{"c":39.9,"h":39.9698,"l":39.85,"n":44,"o":39.9698,"t":"2026-10-12T20:05:00Z","v":7789,"vw":39.895857},{"c":39.94,"h":39.97,"l":39.9108,"n":21,"o":39.97,"t":"2026-10-12T20:15:00Z","v":1227,"vw":39.929994},{"c":39.91,"h":39.96,"l":39.89,"n":47,"o":39.93,"t":"2026-10-12T20:20:00Z","v":2154,"vw":39.91189},{"c":39.88,"h":39.95,"l":39.87,"n":47,"o":39.88,"t":"2026-10-12T20:25:00Z","v":2636,"vw":39.885624},{"c":39.92,"h":39.9497,"l":39.92,"n":21,"o":39.92,"t":"2026-10-12T20:30:00Z","v":904,"vw":39.928063},{"c":39.87,"h":39.8715,"l":39.87,"n":14,"o":39.8715,"t":"2026-10-12T20:35:00Z","v":634,"vw":39.870577},{"c":39.9107,"h":39.92,"l":39.86,"n":15,"o":39.8689,"t":"2026-10-12T20:45:00Z","v":3691,"vw":39.90004},{"c":39.92,"h":39.92,"l":39.92,"n":13,"o":39.92,"t":"2026-10-12T20:50:00Z","v":1088,"vw":39.92},{"c":39.9,"h":39.92,"l":39.9,"n":10,"o":39.92,"t":"2026-10-12T20:55:00Z","v":10557,"vw":39.900565},{"c":39.9592,"h":39.96,"l":39.901,"n":22,"o":39.96,"t":"2026-10-12T21:00:00Z","v":2233,"vw":39.944886},{"c":39.9,"h":39.94,"l":39.9,"n":4,"o":39.94,"t":"2026-10-12T21:10:00Z","v":387,"vw":39.915544},{"c":39.88,"h":39.91,"l":39.85,"n":56,"o":39.9,"t":"2026-10-12T21:15:00Z","v":30876,"vw":39.897192},{"c":39.84,"h":39.8757,"l":39.84,"n":40,"o":39.8757,"t":"2026-10-12T21:20:00Z","v":3889,"vw":39.850807},{"c":39.816,"h":39.8665,"l":39.8079,"n":26,"o":39.84,"t":"2026-10-12T21:25:00Z","v":4932,"vw":39.824201},{"c":39.81,"h":39.81,"l":39.8036,"n":12,"o":39.8036,"t":"2026-10-12T21:30:00Z","v":2310,"vw":39.803957},{"c":39.81,"h":39.83,"l":39.81,"n":4,"o":39.81,"t":"2026-10-12T21:35:00Z","v":1045,"vw":39.812},{"c":39.81,"h":39.81,"l":39.81,"n":23,"o":39.81,"t":"2026-10-12T21:40:00Z","v":702,"vw":39.81},{"c":39.8,"h":39.8586,"l":39.8,"n":11,"o":39.8542,"t":"2026-10-12T21:45:00Z","v":1206,"vw":39.820506},{"c":39.82,"h":39.8557,"l":39.82,"n":5,"o":39.8557,"t":"2026-10-12T21:50:00Z","v":228,"vw":39.83785},{"c":39.81,"h":39.81,"l":39.75,"n":21,"o":39.81,"t":"2026-10-12T21:55:00Z","v":1162,"vw":39.781451},{"c":39.77,"h":39.88,"l":39.77,"n":7,"o":39.8,"t":"2026-10-12T22:00:00Z","v":571,"vw":39.811542},{"c":39.84,"h":39.84,"l":39.82,"n":10,"o":39.82,"t":"2026-10-12T22:05:00Z","v":575,"vw":39.835833},{"c":39.85,"h":39.88,"l":39.8029,"n":11,"o":39.88,"t":"2026-10-12T22:20:00Z","v":1915,"vw":39.826286},{"c":39.8,"h":39.82,"l":39.8,"n":6,"o":39.82,"t":"2026-10-12T22:25:00Z","v":443,"vw":39.807093},{"c":39.81,"h":39.84,"l":39.81,"n":18,"o":39.84,"t":"2026-10-12T22:30:00Z","v":2747,"vw":39.815318},{"c":39.83,"h":39.84,"l":39.81,"n":9,"o":39.81,"t":"2026-10-12T22:35:00Z","v":551,"vw":39.828},{"c":39.8,"h":39.82,"l":39.8,"n":10,"o":39.82,"t":"2026-10-12T22:40:00Z","v":1511,"vw":39.806838},{"c":39.81,"h":39.81,"l":39.775,"n":5,"o":39.775,"t":"2026-10-12T22:45:00Z","v":214,"vw":39.7925},{"c":39.751,"h":39.8,"l":39.75,"n":67,"o":39.8,"t":"2026-10-12T22:50:00Z","v":23521,"vw":39.761511},{"c":39.735,"h":39.735,"l":39.71,"n":27,"o":39.7321,"t":"2026-10-12T22:55:00Z","v":1091,"vw":39.727318},{"c":39.7,"h":39.7207,"l":39.7,"n":20,"o":39.72,"t":"2026-10-12T23:00:00Z","v":4446,"vw":39.714593},{"c":39.65,"h":39.67,"l":39.65,"n":17,"o":39.6655,"t":"2026-10-12T23:05:00Z","v":3334,"vw":39.666399},{"c":39.6155,"h":39.63,"l":39.6,"n":14,"o":39.6057,"t":"2026-10-12T23:10:00Z","v":2491,"vw":39.617057},{"c":39.57,"h":39.7,"l":39.57,"n":47,"o":39.6,"t":"2026-10-12T23:15:00Z","v":10317,"vw":39.585593},{"c":39.65,"h":39.65,"l":39.57,"n":19,"o":39.57,"t":"2026-10-12T23:20:00Z","v":5427,"vw":39.614643},{"c":39.7085,"h":39.72,"l":39.6099,"n":14,"o":39.62,"t":"2026-10-12T23:25:00Z","v":2841,"vw":39.664993},{"c":39.58,"h":39.6645,"l":39.58,"n":34,"o":39.6,"t":"2026-10-12T23:30:00Z","v":2057,"vw":39.61314},{"c":39.62,"h":39.662,"l":39.56,"n":24,"o":39.61,"t":"2026-10-12T23:35:00Z","v":3615,"vw":39.612733},{"c":39.55,"h":39.6,"l":39.5,"n":97,"o":39.6,"t":"2026-10-12T23:40:00Z","v":12654,"vw":39.538634},{"c":39.52,"h":39.5741,"l":39.5,"n":65,"o":39.5183,"t":"2026-10-12T23:45:00Z","v":11436,"vw":39.51994},{"c":39.6067,"h":39.61,"l":39.52,"n":31,"o":39.52,"t":"2026-10-12T23:50:00Z","v":6805,"vw":39.560167},{"c":39.5876,"h":39.61,"l":39.57,"n":34,"o":39.6,"t":"2026-10-12T23:55:00Z","v":2538,"vw":39.600175},{"c":39.16,"h":39.5,"l":38.83,"n":1671,"o":39.22,"t":"2026-10-13T08:00:00Z","v":131638,"vw":39.084324},{"c":39.1,"h":39.16,"l":38.9,"n":169,"o":39.16,"t":"2026-10-13T08:05:00Z","v":1996,"vw":39.108864},{"c":39.2,"h":39.2,"l":39.16,"n":37,"o":39.16,"t":"2026-10-13T08:10:00Z","v":1836,"vw":39.182547},{"c":39.08,"h":39.16,"l":39.08,"n":28,"o":39.16,"t":"2026-10-13T08:15:00Z","v":2515,"vw":39.120716},{"c":39.19,"h":39.2,"l":39.15,"n":30,"o":39.2,"t":"2026-10-13T08:20:00Z","v":2180,"vw":39.178448},{"c":39.37,"h":39.37,"l":39.2,"n":20,"o":39.2,"t":"2026-10-13T08:25:00Z","v":2375,"vw":39.295353},{"c":39.29,"h":39.35,"l":39.29,"n":19,"o":39.35,"t":"2026-10-13T08:30:00Z","v":2549,"vw":39.34509},{"c":39.2209,"h":39.3,"l":39.2209,"n":33,"o":39.3,"t":"2026-10-13T08:40:00Z","v":6945,"vw":39.256536},{"c":39.31,"h":39.35,"l":39.31,"n":17,"o":39.34,"t":"2026-10-13T08:45:00Z","v":1135,"vw":39.330625},{"c":39.27,"h":39.29,"l":39.27,"n":9,"o":39.29,"t":"2026-10-13T08:50:00Z","v":605,"vw":39.278811},{"c":39.34,"h":39.34,"l":39.34,"n":4,"o":39.34,"t":"2026-10-13T08:55:00Z","v":115,"vw":39.34},{"c":39.2,"h":39.24,"l":39.2,"n":25,"o":39.24,"t":"2026-10-13T09:00:00Z","v":808,"vw":39.210275},{"c":39.3,"h":39.3,"l":39.25,"n":18,"o":39.25,"t":"2026-10-13T09:10:00Z","v":4794,"vw":39.286814},{"c":39.29,"h":39.29,"l":39.28,"n":7,"o":39.28,"t":"2026-10-13T09:15:00Z","v":644,"vw":39.2832},{"c":39.24,"h":39.26,"l":39.2,"n":6,"o":39.26,"t":"2026-10-13T09:35:00Z","v":718,"vw":39.241337},{"c":39.2,"h":39.3,"l":39.2,"n":32,"o":39.28,"t":"2026-10-13T09:40:00Z","v":1899,"vw":39.253465},{"c":39.11,"h":39.2,"l":39.11,"n":9,"o":39.2,"t":"2026-10-13T09:45:00Z","v":508,"vw":39.174138},{"c":39.2,"h":39.2,"l":39.12,"n":24,"o":39.12,"t":"2026-10-13T09:50:00Z","v":1242,"vw":39.1551},{"c":39.15,"h":39.1834,"l":39.12,"n":27,"o":39.14,"t":"2026-10-13T09:55:00Z","v":1973,"vw":39.135898},{"c":39.18,"h":39.18,"l":39.12,"n":45,"o":39.17,"t":"2026-10-13T10:00:00Z","v":3733,"vw":39.142872},{"c":39.18,"h":39.19,"l":39.18,"n":5,"o":39.19,"t":"2026-10-13T10:05:00Z","v":536,"vw":39.182621},{"c":39.16,"h":39.16,"l":39.16,"n":4,"o":39.16,"t":"2026-10-13T10:10:00Z","v":183,"vw":39.16},{"c":39.09,"h":39.11,"l":39.09,"n":19,"o":39.11,"t":"2026-10-13T10:15:00Z","v":741,"vw":39.1},{"c":39.13,"h":39.13,"l":39.12,"n":10,"o":39.13,"t":"2026-10-13T10:20:00Z","v":1293,"vw":39.129167},{"c":39.09,"h":39.09,"l":39.09,"n":13,"o":39.09,"t":"2026-10-13T10:25:00Z","v":438,"vw":39.09},{"c":39.13,"h":39.13,"l":39.057,"n":27,"o":39.06,"t":"2026-10-13T10:30:00Z","v":1658,"vw":39.066533},{"c":39.1,"h":39.1,"l":39.08,"n":44,"o":39.1,"t":"2026-10-13T10:35:00Z","v":3129,"vw":39.093913},{"c":39.01,"h":39.01,"l":39,"n":6,"o":39,"t":"2026-10-13T10:40:00Z","v":6066,"vw":39.00023},{"c":39.06,"h":39.06,"l":39.01,"n":15,"o":39.013,"t":"2026-10-13T10:50:00Z","v":1725,"vw":39.015489},{"c":39.01,"h":39.0108,"l":39,"n":17,"o":39,"t":"2026-10-13T10:55:00Z","v":919,"vw":39.005545},{"c":38.8546,"h":39.13,"l":38.8546,"n":309,"o":39.08,"t":"2026-10-13T11:00:00Z","v":51544,"vw":38.998852},{"c":38.8615,"h":38.93,"l":38.85,"n":105,"o":38.86,"t":"2026-10-13T11:05:00Z","v":12621,"vw":38.864996},{"c":38.85,"h":39,"l":38.85,"n":83,"o":38.8678,"t":"2026-10-13T11:10:00Z","v":9922,"vw":38.92184},{"c":38.88,"h":38.9754,"l":38.838,"n":142,"o":38.89,"t":"2026-10-13T11:15:00Z","v":8468,"vw":38.882628},{"c":38.86,"h":38.9614,"l":38.81,"n":68,"o":38.83,"t":"2026-10-13T11:20:00Z","v":9166,"vw":38.858101},{"c":38.9562,"h":38.9562,"l":38.86,"n":57,"o":38.88,"t":"2026-10-13T11:25:00Z","v":15395,"vw":38.888502},{"c":38.86,"h":38.93,"l":38.85,"n":72,"o":38.884,"t":"2026-10-13T11:30:00Z","v":6802,"vw":38.88655},{"c":38.91,"h":38.95,"l":38.84,"n":44,"o":38.84,"t":"2026-10-13T11:35:00Z","v":4329,"vw":38.876948},{"c":38.89,"h":38.89,"l":38.8,"n":146,"o":38.8401,"t":"2026-10-13T11:40:00Z","v":21376,"vw":38.84408},{"c":38.86,"h":38.88,"l":38.82,"n":126,"o":38.88,"t":"2026-10-13T11:45:00Z","v":4702,"vw":38.83946},{"c":38.8,"h":38.94,"l":38.8,"n":88,"o":38.86,"t":"2026-10-13T11:50:00Z","v":6447,"vw":38.826711},{"c":38.85,"h":38.9,"l":38.84,"n":34,"o":38.85,"t":"2026-10-13T11:55:00Z","v":2165,"vw":38.865287},{"c":38.79,"h":38.8,"l":38.7,"n":138,"o":38.8,"t":"2026-10-13T12:00:00Z","v":20855,"vw":38.770199},{"c":38.8,"h":38.88,"l":38.8,"n":28,"o":38.845,"t":"2026-10-13T12:05:00Z","v":3737,"vw":38.827095},{"c":38.8,"h":38.82,"l":38.77,"n":73,"o":38.8,"t":"2026-10-13T12:10:00Z","v":5583,"vw":38.791309},{"c":38.77,"h":38.8492,"l":38.77,"n":76,"o":38.8,"t":"2026-10-13T12:15:00Z","v":9134,"vw":38.802182},{"c":38.77,"h":38.82,"l":38.77,"n":93,"o":38.77,"t":"2026-10-13T12:20:00Z","v":6551,"vw":38.788855},{"c":38.7928,"h":38.85,"l":38.77,"n":61,"o":38.775,"t":"2026-10-13T12:25:00Z","v":5218,"vw":38.808309},{"c":38.78,"h":38.82,"l":38.77,"n":80,"o":38.82,"t":"2026-10-13T12:30:00Z","v":2924,"vw":38.802101},{"c":38.75,"h":38.8,"l":38.72,"n":109,"o":38.77,"t":"2026-10-13T12:35:00Z","v":13794,"vw":38.776948},{"c":38.78,"h":38.83,"l":38.7124,"n":84,"o":38.75,"t":"2026-10-13T12:40:00Z","v":8458,"vw":38.778931},{"c":38.76,"h":38.8362,"l":38.5511,"n":458,"o":38.8362,"t":"2026-10-13T12:45:00Z","v":155979,"vw":38.721926},{"c":38.8121,"h":38.8534,"l":38.6822,"n":112,"o":38.6822,"t":"2026-10-13T12:50:00Z","v":7847,"vw":38.822646},{"c":38.8297,"h":38.85,"l":38.8,"n":62,"o":38.844,"t":"2026-10-13T12:55:00Z","v":2120,"vw":38.825404},{"c":38.8,"h":38.83,"l":38.77,"n":88,"o":38.82,"t":"2026-10-13T13:00:00Z","v":13000,"vw":38.799078},{"c":38.78,"h":38.8,"l":38.65,"n":216,"o":38.79,"t":"2026-10-13T13:05:00Z","v":53368,"vw":38.752142},{"c":38.73,"h":38.78,"l":38.73,"n":115,"o":38.77,"t":"2026-10-13T13:10:00Z","v":22528,"vw":38.763157},{"c":38.6791,"h":38.73,"l":38.61,"n":232,"o":38.73,"t":"2026-10-13T13:15:00Z","v":52734,"vw":38.673014},{"c":38.66,"h":38.6979,"l":38.6494,"n":131,"o":38.65,"t":"2026-10-13T13:20:00Z","v":16264,"vw":38.673426},{"c":38.628,"h":38.7,"l":38.61,"n":196,"o":38.6602,"t":"2026-10-13T13:25:00Z","v":22479,"vw":38.650938},{"c":38.915,"h":39.04,"l":38.49,"n":7110,"o":38.655,"t":"2026-10-13T13:30:00Z","v":1121905,"vw":38.734817},{"c":39.19,"h":39.19,"l":38.67,"n":4660,"o":38.9079,"t":"2026-10-13T13:35:00Z","v":662208,"vw":38.936572},{"c":39.182,"h":39.485,"l":39.135,"n":4506,"o":39.19,"t":"2026-10-13T13:40:00Z","v":644056,"vw":39.292733},{"c":39.035,"h":39.2598,"l":39.02,"n":2968,"o":39.18,"t":"2026-10-13T13:45:00Z","v":402107,"vw":39.137736},{"c":39.316,"h":39.32,"l":38.89,"n":3084,"o":39.02,"t":"2026-10-13T13:50:00Z","v":458262,"vw":39.090718},{"c":39.1199,"h":39.31,"l":39.05,"n":2664,"o":39.3,"t":"2026-10-13T13:55:00Z","v":379827,"vw":39.160123},{"c":39.15,"h":39.29,"l":39.09,"n":2377,"o":39.1,"t":"2026-10-13T14:00:00Z","v":290778,"vw":39.205003},{"c":39.37,"h":39.37,"l":39.0524,"n":2601,"o":39.1401,"t":"2026-10-13T14:05:00Z","v":280728,"vw":39.183017},{"c":39.3306,"h":39.47,"l":39.28,"n":2409,"o":39.33,"t":"2026-10-13T14:10:00Z","v":332132,"vw":39.376501},{"c":39.23,"h":39.4269,"l":39.19,"n":1725,"o":39.33,"t":"2026-10-13T14:15:00Z","v":195308,"vw":39.301624},{"c":39.2413,"h":39.28,"l":39.16,"n":1728,"o":39.23,"t":"2026-10-13T14:20:00Z","v":215342,"vw":39.202578},{"c":38.9,"h":39.245,"l":38.8675,"n":3153,"o":39.245,"t":"2026-10-13T14:25:00Z","v":428434,"vw":39.008571},{"c":38.92,"h":38.96,"l":38.77,"n":2559,"o":38.9,"t":"2026-10-13T14:30:00Z","v":345057,"vw":38.868251},{"c":38.9434,"h":38.9875,"l":38.8,"n":2660,"o":38.92,"t":"2026-10-13T14:35:00Z","v":350653,"vw":38.896296},{"c":39.045,"h":39.075,"l":38.9001,"n":1804,"o":38.945,"t":"2026-10-13T14:40:00Z","v":223819,"vw":39.012484},{"c":39.015,"h":39.1,"l":38.97,"n":1757,"o":39.045,"t":"2026-10-13T14:45:00Z","v":198490,"vw":39.031666},{"c":38.73,"h":39.025,"l":38.72,"n":2351,"o":39.02,"t":"2026-10-13T14:50:00Z","v":301770,"vw":38.838707},{"c":38.725,"h":38.83,"l":38.72,"n":1755,"o":38.74,"t":"2026-10-13T14:55:00Z","v":203693,"vw":38.778415},{"c":38.73,"h":38.8304,"l":38.7,"n":1602,"o":38.72,"t":"2026-10-13T15:00:00Z","v":155232,"vw":38.757406},{"c":38.69,"h":38.8,"l":38.63,"n":1924,"o":38.735,"t":"2026-10-13T15:05:00Z","v":204146,"vw":38.691844},{"c":38.76,"h":38.805,"l":38.66,"n":1957,"o":38.69,"t":"2026-10-13T15:10:00Z","v":187002,"vw":38.727742},{"c":38.72,"h":38.79,"l":38.67,"n":1836,"o":38.76,"t":"2026-10-13T15:15:00Z","v":199817,"vw":38.731676},{"c":38.75,"h":38.77,"l":38.68,"n":1812,"o":38.73,"t":"2026-10-13T15:20:00Z","v":253302,"vw":38.731218},{"c":38.64,"h":38.78,"l":38.64,"n":2107,"o":38.75,"t":"2026-10-13T15:25:00Z","v":247619,"vw":38.713764},{"c":38.63,"h":38.705,"l":38.5615,"n":2359,"o":38.64,"t":"2026-10-13T15:30:00Z","v":272727,"vw":38.624026},{"c":38.585,"h":38.63,"l":38.515,"n":1596,"o":38.6295,"t":"2026-10-13T15:35:00Z","v":192986,"vw":38.572042},{"c":38.6599,"h":38.68,"l":38.585,"n":1511,"o":38.59,"t":"2026-10-13T15:40:00Z","v":175658,"vw":38.63815},{"c":38.675,"h":38.68,"l":38.59,"n":1915,"o":38.655,"t":"2026-10-13T15:45:00Z","v":209712,"vw":38.639728},{"c":38.81,"h":38.82,"l":38.67,"n":1850,"o":38.675,"t":"2026-10-13T15:50:00Z","v":207144,"vw":38.7423},{"c":38.885,"h":38.89,"l":38.795,"n":1990,"o":38.81,"t":"2026-10-13T15:55:00Z","v":258123,"vw":38.846074},{"c":38.95,"h":39.025,"l":38.85,"n":2067,"o":38.88,"t":"2026-10-13T16:00:00Z","v":265767,"vw":38.961068},{"c":38.975,"h":39,"l":38.88,"n":1683,"o":38.955,"t":"2026-10-13T16:05:00Z","v":211078,"vw":38.936578},{"c":39.04,"h":39.045,"l":38.94,"n":2273,"o":38.975,"t":"2026-10-13T16:10:00Z","v":282915,"vw":38.990651},{"c":39.07,"h":39.09,"l":39.0065,"n":1668,"o":39.04,"t":"2026-10-13T16:15:00Z","v":171539,"vw":39.055497},{"c":39.09,"h":39.09,"l":38.97,"n":1141,"o":39.065,"t":"2026-10-13T16:20:00Z","v":122721,"vw":39.029331},{"c":39.145,"h":39.155,"l":39.02,"n":1667,"o":39.085,"t":"2026-10-13T16:25:00Z","v":158324,"vw":39.084342},{"c":39.245,"h":39.37,"l":39.15,"n":2613,"o":39.15,"t":"2026-10-13T16:30:00Z","v":292348,"vw":39.271191},{"c":39.3213,"h":39.3264,"l":39.2112,"n":1589,"o":39.24,"t":"2026-10-13T16:35:00Z","v":160832,"vw":39.267013},{"c":39.39,"h":39.445,"l":39.315,"n":2242,"o":39.325,"t":"2026-10-13T16:40:00Z","v":226384,"vw":39.377654},{"c":39.38,"h":39.43,"l":39.35,"n":1507,"o":39.395,"t":"2026-10-13T16:45:00Z","v":137420,"vw":39.389014},{"c":39.3524,"h":39.415,"l":39.31,"n":1535,"o":39.385,"t":"2026-10-13T16:50:00Z","v":201290,"vw":39.366042},{"c":39.2731,"h":39.39,"l":39.265,"n":1479,"o":39.355,"t":"2026-10-13T16:55:00Z","v":154680,"vw":39.356853},{"c":39.26,"h":39.31,"l":39.18,"n":1814,"o":39.27,"t":"2026-10-13T17:00:00Z","v":223366,"vw":39.246034},{"c":39.255,"h":39.31,"l":39.24,"n":1419,"o":39.27,"t":"2026-10-13T17:05:00Z","v":143194,"vw":39.277631},{"c":39.2743,"h":39.3,"l":39.245,"n":1112,"o":39.26,"t":"2026-10-13T17:10:00Z","v":103337,"vw":39.268181},{"c":39.125,"h":39.325,"l":39.12,"n":1393,"o":39.275,"t":"2026-10-13T17:15:00Z","v":162090,"vw":39.254373},{"c":39.17,"h":39.195,"l":39.08,"n":1829,"o":39.12,"t":"2026-10-13T17:20:00Z","v":233893,"vw":39.135381},{"c":39.15,"h":39.175,"l":39.08,"n":1633,"o":39.17,"t":"2026-10-13T17:25:00Z","v":225489,"vw":39.125888},{"c":39.1,"h":39.16,"l":39.075,"n":1193,"o":39.15,"t":"2026-10-13T17:30:00Z","v":112890,"vw":39.119523},{"c":39.19,"h":39.19,"l":39.05,"n":1109,"o":39.1,"t":"2026-10-13T17:35:00Z","v":141375,"vw":39.09893},{"c":39.205,"h":39.24,"l":39.16,"n":1231,"o":39.19,"t":"2026-10-13T17:40:00Z","v":136181,"vw":39.19988},{"c":39.095,"h":39.21,"l":39.09,"n":1293,"o":39.21,"t":"2026-10-13T17:45:00Z","v":124459,"vw":39.142969},{"c":39.014,"h":39.11,"l":38.96,"n":2205,"o":39.095,"t":"2026-10-13T17:50:00Z","v":256900,"vw":39.021191},{"c":39.04,"h":39.055,"l":38.93,"n":2177,"o":39.0147,"t":"2026-10-13T17:55:00Z","v":211380,"vw":38.987543},{"c":39.045,"h":39.08,"l":39.02,"n":1542,"o":39.04,"t":"2026-10-13T18:00:00Z","v":170573,"vw":39.039334},{"c":39.245,"h":39.265,"l":39.025,"n":3423,"o":39.04,"t":"2026-10-13T18:05:00Z","v":329680,"vw":39.156548},{"c":39.175,"h":39.235,"l":39.115,"n":1553,"o":39.23,"t":"2026-10-13T18:10:00Z","v":133826,"vw":39.151909},{"c":39.135,"h":39.18,"l":39.09,"n":1543,"o":39.18,"t":"2026-10-13T18:15:00Z","v":141033,"vw":39.12806},{"c":39.16,"h":39.2,"l":39.13,"n":1437,"o":39.135,"t":"2026-10-13T18:20:00Z","v":139715,"vw":39.168626},{"c":39.185,"h":39.2699,"l":39.155,"n":1732,"o":39.165,"t":"2026-10-13T18:25:00Z","v":162690,"vw":39.217217},{"c":39.18,"h":39.265,"l":39.168,"n":1256,"o":39.185,"t":"2026-10-13T18:30:00Z","v":118016,"vw":39.215418},{"c":39,"h":39.185,"l":39,"n":2007,"o":39.185,"t":"2026-10-13T18:35:00Z","v":216758,"vw":39.07675},{"c":39.0147,"h":39.04,"l":38.985,"n":1517,"o":39,"t":"2026-10-13T18:40:00Z","v":172758,"vw":39.015375},{"c":38.965,"h":39.03,"l":38.92,"n":1933,"o":39.01,"t":"2026-10-13T18:45:00Z","v":214448,"vw":38.984015},{"c":39.16,"h":39.16,"l":38.965,"n":1900,"o":38.965,"t":"2026-10-13T18:50:00Z","v":191017,"vw":39.0641},{"c":39.125,"h":39.19,"l":39.09,"n":1468,"o":39.16,"t":"2026-10-13T18:55:00Z","v":164183,"vw":39.149265},{"c":39.12,"h":39.155,"l":39.0911,"n":1097,"o":39.12,"t":"2026-10-13T19:00:00Z","v":88695,"vw":39.125599},{"c":39.225,"h":39.26,"l":39.11,"n":1766,"o":39.1199,"t":"2026-10-13T19:05:00Z","v":206011,"vw":39.211781},{"c":39.215,"h":39.2751,"l":39.18,"n":1525,"o":39.23,"t":"2026-10-13T19:10:00Z","v":187858,"vw":39.22733},{"c":39.285,"h":39.32,"l":39.215,"n":1681,"o":39.215,"t":"2026-10-13T19:15:00Z","v":195902,"vw":39.282106},{"c":39.26,"h":39.33,"l":39.235,"n":1418,"o":39.29,"t":"2026-10-13T19:20:00Z","v":170535,"vw":39.275686},{"c":39.22,"h":39.295,"l":39.19,"n":1469,"o":39.27,"t":"2026-10-13T19:25:00Z","v":166218,"vw":39.255181},{"c":39.235,"h":39.34,"l":39.2001,"n":2129,"o":39.225,"t":"2026-10-13T19:30:00Z","v":261482,"vw":39.274822},{"c":39.16,"h":39.275,"l":39.13,"n":2003,"o":39.23,"t":"2026-10-13T19:35:00Z","v":232202,"vw":39.200397},{"c":39.145,"h":39.24,"l":39.11,"n":2346,"o":39.16,"t":"2026-10-13T19:40:00Z","v":345623,"vw":39.172877},{"c":39.1473,"h":39.2,"l":39.13,"n":2592,"o":39.15,"t":"2026-10-13T19:45:00Z","v":351317,"vw":39.166794},{"c":39.175,"h":39.19,"l":39.045,"n":4563,"o":39.15,"t":"2026-10-13T19:50:00Z","v":627955,"vw":39.112216},{"c":39.07,"h":39.185,"l":39.03,"n":13088,"o":39.17,"t":"2026-10-13T19:55:00Z","v":1955997,"vw":39.102875},{"c":39.1,"h":39.1221,"l":39.07,"n":225,"o":39.07,"t":"2026-10-13T20:00:00Z","v":2657932,"vw":39.070069},{"c":39.1167,"h":39.1223,"l":39.07,"n":59,"o":39.09,"t":"2026-10-13T20:05:00Z","v":64712,"vw":39.09236},{"c":39.13,"h":39.15,"l":39.09,"n":57,"o":39.1,"t":"2026-10-13T20:10:00Z","v":6958,"vw":39.113164},{"c":39.166,"h":39.201,"l":39.12,"n":76,"o":39.14,"t":"2026-10-13T20:15:00Z","v":12763,"vw":39.156708},{"c":39.11,"h":39.13,"l":39.1009,"n":21,"o":39.13,"t":"2026-10-13T20:20:00Z","v":3642,"vw":39.117188},{"c":39.09,"h":39.13,"l":39.09,"n":43,"o":39.13,"t":"2026-10-13T20:25:00Z","v":6633,"vw":39.100742},{"c":39.105,"h":39.12,"l":39.09,"n":15,"o":39.1165,"t":"2026-10-13T20:30:00Z","v":5875,"vw":39.117573},{"c":39.0874,"h":39.11,"l":39.082,"n":18,"o":39.09,"t":"2026-10-13T20:35:00Z","v":1178,"vw":39.091362},{"c":39.09,"h":39.12,"l":39.0848,"n":15,"o":39.1138,"t":"2026-10-13T20:40:00Z","v":2411,"vw":39.096927},{"c":39.1,"h":39.12,"l":39.0959,"n":24,"o":39.1,"t":"2026-10-13T20:45:00Z","v":5849,"vw":39.11063},{"c":39.116,"h":39.116,"l":39.11,"n":5,"o":39.11,"t":"2026-10-13T20:50:00Z","v":1196,"vw":39.1148},{"c":39.0816,"h":39.1,"l":39.08,"n":12,"o":39.1,"t":"2026-10-13T20:55:00Z","v":14617,"vw":39.081829},{"c":39.09,"h":39.1,"l":39.08,"n":25,"o":39.1,"t":"2026-10-13T21:00:00Z","v":1137,"vw":39.090321},{"c":39.1079,"h":39.1079,"l":39.0785,"n":22,"o":39.09,"t":"2026-10-13T21:05:00Z","v":6222,"vw":39.090154},{"c":39.1129,"h":39.1129,"l":39.1,"n":7,"o":39.1,"t":"2026-10-13T21:10:00Z","v":1187,"vw":39.106569},{"c":39.07,"h":39.07,"l":39.07,"n":7,"o":39.07,"t":"2026-10-13T21:15:00Z","v":552,"vw":39.07},{"c":39.12,"h":39.12,"l":39.07,"n":7,"o":39.07,"t":"2026-10-13T21:25:00Z","v":1037,"vw":39.09191},{"c":39.1,"h":39.1,"l":39.09,"n":6,"o":39.09,"t":"2026-10-13T21:30:00Z","v":639,"vw":39.097669},{"c":39.08,"h":39.1,"l":39.06,"n":37,"o":39.1,"t":"2026-10-13T21:35:00Z","v":9274,"vw":39.074064},{"c":39.0941,"h":39.1,"l":39.09,"n":26,"o":39.09,"t":"2026-10-13T21:40:00Z","v":2671,"vw":39.093711},{"c":39.0776,"h":39.1,"l":39.07,"n":19,"o":39.1,"t":"2026-10-13T21:45:00Z","v":1773,"vw":39.094497},{"c":39.12,"h":39.12,"l":39.12,"n":6,"o":39.12,"t":"2026-10-13T21:50:00Z","v":799,"vw":39.12},{"c":39.12,"h":39.12,"l":39.11,"n":12,"o":39.11,"t":"2026-10-13T21:55:00Z","v":1149,"vw":39.118267},{"c":39.1,"h":39.15,"l":39.1,"n":12,"o":39.1,"t":"2026-10-13T22:00:00Z","v":3655,"vw":39.10702},{"c":39.1001,"h":39.13,"l":39.1,"n":8,"o":39.13,"t":"2026-10-13T22:05:00Z","v":1862,"vw":39.105036},{"c":39.1,"h":39.1062,"l":39.1,"n":9,"o":39.1062,"t":"2026-10-13T22:10:00Z","v":529,"vw":39.103727},{"c":39.08,"h":39.08,"l":39.08,"n":16,"o":39.08,"t":"2026-10-13T22:15:00Z","v":1445,"vw":39.08},{"c":39.12,"h":39.12,"l":39.11,"n":8,"o":39.11,"t":"2026-10-13T22:20:00Z","v":3025,"vw":39.113268},{"c":39.15,"h":39.15,"l":39.1,"n":23,"o":39.144,"t":"2026-10-13T22:25:00Z","v":9018,"vw":39.145351},{"c":39.15,"h":39.2,"l":39.15,"n":7,"o":39.2,"t":"2026-10-13T22:30:00Z","v":472,"vw":39.1625},{"c":39.1831,"h":39.2,"l":39.1831,"n":8,"o":39.1972,"t":"2026-10-13T22:35:00Z","v":917,"vw":39.194754},{"c":39.248,"h":39.248,"l":39.2,"n":7,"o":39.2,"t":"2026-10-13T22:40:00Z","v":367,"vw":39.234441},{"c":39.21,"h":39.2545,"l":39.21,"n":20,"o":39.25,"t":"2026-10-13T22:50:00Z","v":4970,"vw":39.216053},{"c":39.2564,"h":39.262,"l":39.21,"n":88,"o":39.2101,"t":"2026-10-13T22:55:00Z","v":11310,"vw":39.227014},{"c":39.15,"h":39.2577,"l":39.15,"n":39,"o":39.2577,"t":"2026-10-13T23:00:00Z","v":7597,"vw":39.175213},{"c":39.16,"h":39.1907,"l":39.12,"n":8,"o":39.1373,"t":"2026-10-13T23:05:00Z","v":1045,"vw":39.1568},{"c":39.13,"h":39.1925,"l":39.1155,"n":40,"o":39.1925,"t":"2026-10-13T23:10:00Z","v":3052,"vw":39.15647},{"c":39.13,"h":39.13,"l":39.11,"n":18,"o":39.11,"t":"2026-10-13T23:15:00Z","v":1000,"vw":39.12},{"c":39.11,"h":39.1873,"l":39.11,"n":29,"o":39.13,"t":"2026-10-13T23:20:00Z","v":2002,"vw":39.158613},{"c":39.1243,"h":39.1243,"l":39.1243,"n":8,"o":39.1243,"t":"2026-10-13T23:25:00Z","v":374,"vw":39.1243},{"c":39.14,"h":39.14,"l":39.13,"n":34,"o":39.13,"t":"2026-10-13T23:30:00Z","v":1681,"vw":39.135},{"c":39.16,"h":39.16,"l":39.14,"n":35,"o":39.14,"t":"2026-10-13T23:35:00Z","v":1191,"vw":39.146413},{"c":39.1707,"h":39.1707,"l":39.1707,"n":1,"o":39.1707,"t":"2026-10-13T23:40:00Z","v":255,"vw":39.1707},{"c":39.15,"h":39.18,"l":39.15,"n":18,"o":39.16,"t":"2026-10-13T23:45:00Z","v":2097,"vw":39.166659},{"c":39.1895,"h":39.19,"l":39.1895,"n":13,"o":39.19,"t":"2026-10-13T23:50:00Z","v":893,"vw":39.189857},{"c":39.1363,"h":39.1363,"l":39.1,"n":21,"o":39.12,"t":"2026-10-13T23:55:00Z","v":2852,"vw":39.109652},{"c":38.9201,"h":39.47,"l":38.84,"n":1064,"o":39.1,"t":"2026-10-14T08:00:00Z","v":95261,"vw":39.065129},{"c":39.05,"h":39.11,"l":38.92,"n":58,"o":39,"t":"2026-10-14T08:05:00Z","v":2948,"vw":39.023921},{"c":39.0919,"h":39.0919,"l":39,"n":13,"o":39.02,"t":"2026-10-14T08:10:00Z","v":2562,"vw":39.054045},{"c":39.18,"h":39.18,"l":39.1,"n":11,"o":39.1,"t":"2026-10-14T08:15:00Z","v":837,"vw":39.120968},{"c":39.1,"h":39.1,"l":39.05,"n":14,"o":39.05,"t":"2026-10-14T08:20:00Z","v":1545,"vw":39.080499},{"c":39.07,"h":39.09,"l":39.07,"n":9,"o":39.09,"t":"2026-10-14T08:25:00Z","v":1065,"vw":39.080654},{"c":39.06,"h":39.06,"l":39.06,"n":3,"o":39.06,"t":"2026-10-14T08:30:00Z","v":230,"vw":39.06},{"c":39,"h":39.11,"l":39,"n":17,"o":39.0077,"t":"2026-10-14T08:35:00Z","v":6648,"vw":39.014021},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-14T08:40:00Z","v":100,"vw":39.06},{"c":38.98,"h":39.02,"l":38.92,"n":15,"o":38.99,"t":"2026-10-14T08:45:00Z","v":3694,"vw":38.980146},{"c":38.92,"h":38.95,"l":38.92,"n":17,"o":38.95,"t":"2026-10-14T08:55:00Z","v":1198,"vw":38.933446},{"c":38.89,"h":38.89,"l":38.87,"n":18,"o":38.8759,"t":"2026-10-14T09:00:00Z","v":2020,"vw":38.880512},{"c":38.85,"h":38.89,"l":38.85,"n":2,"o":38.89,"t":"2026-10-14T09:05:00Z","v":200,"vw":38.87},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-10-14T09:10:00Z","v":202,"vw":38.95},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-14T09:15:00Z","v":150,"vw":38.92},{"c":38.89,"h":38.91,"l":38.89,"n":12,"o":38.91,"t":"2026-10-14T09:20:00Z","v":1752,"vw":38.895},{"c":38.68,"h":38.89,"l":38.68,"n":86,"o":38.89,"t":"2026-10-14T09:25:00Z","v":6924,"vw":38.795933},{"c":38.71,"h":38.71,"l":38.71,"n":4,"o":38.71,"t":"2026-10-14T09:30:00Z","v":137,"vw":38.71},{"c":38.78,"h":38.78,"l":38.74,"n":22,"o":38.74,"t":"2026-10-14T09:35:00Z","v":2121,"vw":38.75513},{"c":38.78,"h":38.78,"l":38.78,"n":1,"o":38.78,"t":"2026-10-14T09:40:00Z","v":1000,"vw":38.78},{"c":38.76,"h":38.85,"l":38.76,"n":4,"o":38.85,"t":"2026-10-14T09:50:00Z","v":1388,"vw":38.782483},{"c":38.84,"h":38.85,"l":38.84,"n":2,"o":38.85,"t":"2026-10-14T09:55:00Z","v":350,"vw":38.847143},{"c":38.8,"h":38.8,"l":38.8,"n":3,"o":38.8,"t":"2026-10-14T10:00:00Z","v":350,"vw":38.8},{"c":38.78,"h":38.78,"l":38.75,"n":14,"o":38.78,"t":"2026-10-14T10:05:00Z","v":1420,"vw":38.775412},{"c":38.85,"h":38.85,"l":38.74,"n":5,"o":38.7438,"t":"2026-10-14T10:10:00Z","v":4080,"vw":38.7566},{"c":38.85,"h":38.85,"l":38.85,"n":11,"o":38.85,"t":"2026-10-14T10:15:00Z","v":564,"vw":38.85},{"c":38.91,"h":38.91,"l":38.91,"n":8,"o":38.91,"t":"2026-10-14T10:20:00Z","v":503,"vw":38.91},{"c":38.83,"h":38.85,"l":38.81,"n":19,"o":38.85,"t":"2026-10-14T10:25:00Z","v":2050,"vw":38.827232},{"c":38.83,"h":38.85,"l":38.8,"n":19,"o":38.8,"t":"2026-10-14T10:30:00Z","v":1110,"vw":38.822093},{"c":38.88,"h":38.88,"l":38.8045,"n":7,"o":38.8045,"t":"2026-10-14T10:35:00Z","v":1490,"vw":38.819819},{"c":38.9,"h":38.91,"l":38.85,"n":10,"o":38.85,"t":"2026-10-14T10:40:00Z","v":556,"vw":38.89},{"c":38.8,"h":38.85,"l":38.8,"n":8,"o":38.85,"t":"2026-10-14T10:50:00Z","v":880,"vw":38.81},{"c":38.8095,"h":38.8095,"l":38.8095,"n":2,"o":38.8095,"t":"2026-10-14T10:55:00Z","v":120,"vw":38.8095},{"c":38.6,"h":38.81,"l":38.6,"n":171,"o":38.8,"t":"2026-10-14T11:00:00Z","v":11977,"vw":38.724496},{"c":38.64,"h":38.64,"l":38.54,"n":39,"o":38.59,"t":"2026-10-14T11:05:00Z","v":5153,"vw":38.580154},{"c":38.62,"h":38.65,"l":38.57,"n":30,"o":38.64,"t":"2026-10-14T11:10:00Z","v":7746,"vw":38.631195},{"c":38.76,"h":38.76,"l":38.6359,"n":8,"o":38.71,"t":"2026-10-14T11:15:00Z","v":2138,"vw":38.7465},{"c":38.61,"h":38.65,"l":38.6,"n":12,"o":38.6289,"t":"2026-10-14T11:20:00Z","v":1628,"vw":38.616235},{"c":38.6007,"h":38.6007,"l":38.6007,"n":3,"o":38.6007,"t":"2026-10-14T11:25:00Z","v":1470,"vw":38.6007},{"c":38.7,"h":38.7,"l":38.6,"n":43,"o":38.7,"t":"2026-10-14T11:30:00Z","v":3991,"vw":38.672284},{"c":38.6,"h":38.7,"l":38.6,"n":71,"o":38.65,"t":"2026-10-14T11:35:00Z","v":10503,"vw":38.627662},{"c":38.55,"h":38.635,"l":38.55,"n":67,"o":38.635,"t":"2026-10-14T11:40:00Z","v":8568,"vw":38.566498},{"c":38.55,"h":38.62,"l":38.52,"n":40,"o":38.55,"t":"2026-10-14T11:45:00Z","v":6158,"vw":38.560722},{"c":38.55,"h":38.57,"l":38.53,"n":65,"o":38.535,"t":"2026-10-14T11:50:00Z","v":13657,"vw":38.55016},{"c":38.62,"h":38.62,"l":38.5778,"n":43,"o":38.59,"t":"2026-10-14T11:55:00Z","v":14286,"vw":38.616492},{"c":38.76,"h":38.76,"l":38.6164,"n":141,"o":38.64,"t":"2026-10-14T12:00:00Z","v":7902,"vw":38.714657},{"c":38.64,"h":38.8,"l":38.6,"n":47,"o":38.66,"t":"2026-10-14T12:05:00Z","v":8406,"vw":38.701515},{"c":38.631,"h":38.82,"l":38.631,"n":6,"o":38.82,"t":"2026-10-14T12:10:00Z","v":1138,"vw":38.648182},{"c":38.69,"h":38.74,"l":38.69,"n":26,"o":38.71,"t":"2026-10-14T12:15:00Z","v":1767,"vw":38.727947},{"c":38.7,"h":38.78,"l":38.62,"n":16,"o":38.78,"t":"2026-10-14T12:20:00Z","v":988,"vw":38.684368},{"c":38.75,"h":38.75,"l":38.65,"n":48,"o":38.6906,"t":"2026-10-14T12:25:00Z","v":4261,"vw":38.697529},{"c":38.25,"h":38.65,"l":38.2273,"n":510,"o":38.62,"t":"2026-10-14T12:30:00Z","v":50798,"vw":38.351194},{"c":38.1603,"h":38.2603,"l":38.12,"n":288,"o":38.22,"t":"2026-10-14T12:35:00Z","v":48489,"vw":38.166011},{"c":37.968,"h":38.2107,"l":37.91,"n":770,"o":38.2107,"t":"2026-10-14T12:40:00Z","v":79481,"vw":38.039035},{"c":38.1,"h":38.14,"l":37.94,"n":142,"o":38,"t":"2026-10-14T12:45:00Z","v":18026,"vw":38.069847},{"c":38.05,"h":38.11,"l":37.9592,"n":156,"o":38.08,"t":"2026-10-14T12:50:00Z","v":19098,"vw":38.019748},{"c":37.91,"h":38.06,"l":37.9,"n":188,"o":38.06,"t":"2026-10-14T12:55:00Z","v":15444,"vw":37.957056},{"c":37.9,"h":37.9656,"l":37.85,"n":285,"o":37.91,"t":"2026-10-14T13:00:00Z","v":36685,"vw":37.911339},{"c":37.95,"h":37.99,"l":37.8764,"n":91,"o":37.8764,"t":"2026-10-14T13:05:00Z","v":92809,"vw":37.940111},{"c":37.9223,"h":37.9676,"l":37.8796,"n":149,"o":37.92,"t":"2026-10-14T13:10:00Z","v":11270,"vw":37.923594},{"c":37.8608,"h":37.95,"l":37.86,"n":178,"o":37.92,"t":"2026-10-14T13:15:00Z","v":22551,"vw":37.878149},{"c":37.94,"h":37.9669,"l":37.8588,"n":170,"o":37.9,"t":"2026-10-14T13:20:00Z","v":20287,"vw":37.9202},{"c":37.95,"h":38.148,"l":37.94,"n":239,"o":37.97,"t":"2026-10-14T13:25:00Z","v":26453,"vw":38.033133},{"c":37.36,"h":38.02,"l":37.2,"n":10533,"o":37.94,"t":"2026-10-14T13:30:00Z","v":1586868,"vw":37.646888},{"c":37.255,"h":37.4283,"l":37.05,"n":5583,"o":37.32,"t":"2026-10-14T13:35:00Z","v":719353,"vw":37.238702},{"c":37.14,"h":37.335,"l":36.962,"n":4794,"o":37.26,"t":"2026-10-14T13:40:00Z","v":658560,"vw":37.131301},{"c":37.29,"h":37.357,"l":37.13,"n":4048,"o":37.14,"t":"2026-10-14T13:45:00Z","v":523759,"vw":37.228224},{"c":36.98,"h":37.3,"l":36.82,"n":4951,"o":37.3,"t":"2026-10-14T13:50:00Z","v":701707,"vw":36.976154},{"c":36.61,"h":36.99,"l":36.61,"n":4479,"o":36.99,"t":"2026-10-14T13:55:00Z","v":678652,"vw":36.76953},{"c":36.47,"h":36.77,"l":36.4,"n":6070,"o":36.615,"t":"2026-10-14T14:00:00Z","v":780676,"vw":36.59656},{"c":36.705,"h":36.788,"l":36.385,"n":5419,"o":36.4601,"t":"2026-10-14T14:05:00Z","v":728647,"vw":36.590591},{"c":36.98,"h":36.985,"l":36.71,"n":4415,"o":36.71,"t":"2026-10-14T14:10:00Z","v":547008,"vw":36.830499},{"c":37.24,"h":37.295,"l":36.9503,"n":4068,"o":36.98,"t":"2026-10-14T14:15:00Z","v":645027,"vw":37.129122},{"c":37.23,"h":37.3,"l":36.98,"n":3884,"o":37.23,"t":"2026-10-14T14:20:00Z","v":522205,"vw":37.138918},{"c":37.05,"h":37.24,"l":36.9501,"n":2275,"o":37.24,"t":"2026-10-14T14:25:00Z","v":282960,"vw":37.098611},{"c":37.115,"h":37.1199,"l":36.93,"n":2660,"o":37.04,"t":"2026-10-14T14:30:00Z","v":353393,"vw":37.019139},{"c":37.24,"h":37.28,"l":37.04,"n":4354,"o":37.115,"t":"2026-10-14T14:35:00Z","v":559468,"vw":37.170115},{"c":37.55,"h":37.57,"l":37.2451,"n":5057,"o":37.25,"t":"2026-10-14T14:40:00Z","v":764882,"vw":37.437402},{"c":37.37,"h":37.65,"l":37.35,"n":2441,"o":37.55,"t":"2026-10-14T14:45:00Z","v":513280,"vw":37.528972},{"c":37.27,"h":37.375,"l":37.21,"n":2338,"o":37.375,"t":"2026-10-14T14:50:00Z","v":291653,"vw":37.297337},{"c":37.395,"h":37.4,"l":37.26,"n":1682,"o":37.26,"t":"2026-10-14T14:55:00Z","v":175149,"vw":37.340523},{"c":37.1736,"h":37.4,"l":37.15,"n":2084,"o":37.395,"t":"2026-10-14T15:00:00Z","v":271896,"vw":37.239684},{"c":37.095,"h":37.175,"l":37.03,"n":2133,"o":37.17,"t":"2026-10-14T15:05:00Z","v":211355,"vw":37.083568},{"c":37.155,"h":37.22,"l":37.02,"n":2123,"o":37.085,"t":"2026-10-14T15:10:00Z","v":192875,"vw":37.110427},{"c":37.145,"h":37.24,"l":37.13,"n":1829,"o":37.16,"t":"2026-10-14T15:15:00Z","v":208211,"vw":37.180712},{"c":37.105,"h":37.155,"l":37.02,"n":2303,"o":37.145,"t":"2026-10-14T15:20:00Z","v":245528,"vw":37.080248},{"c":37.05,"h":37.1455,"l":37.02,"n":2074,"o":37.105,"t":"2026-10-14T15:25:00Z","v":178821,"vw":37.097189},{"c":37.04,"h":37.07,"l":36.975,"n":2662,"o":37.055,"t":"2026-10-14T15:30:00Z","v":449449,"vw":37.020688},{"c":36.8736,"h":37.055,"l":36.81,"n":2789,"o":37.05,"t":"2026-10-14T15:35:00Z","v":356241,"vw":36.911311},{"c":36.91,"h":36.93,"l":36.82,"n":2431,"o":36.875,"t":"2026-10-14T15:40:00Z","v":270344,"vw":36.877513},{"c":36.9503,"h":37.09,"l":36.92,"n":2074,"o":36.92,"t":"2026-10-14T15:45:00Z","v":291122,"vw":37.024276},{"c":37.005,"h":37.03,"l":36.94,"n":1829,"o":36.95,"t":"2026-10-14T15:50:00Z","v":188296,"vw":36.98801},{"c":36.885,"h":37.015,"l":36.88,"n":1654,"o":37.005,"t":"2026-10-14T15:55:00Z","v":139861,"vw":36.931278},{"c":36.77,"h":36.925,"l":36.73,"n":2539,"o":36.89,"t":"2026-10-14T16:00:00Z","v":337997,"vw":36.793371},{"c":36.86,"h":36.94,"l":36.755,"n":1766,"o":36.775,"t":"2026-10-14T16:05:00Z","v":201958,"vw":36.850258},{"c":36.65,"h":36.8599,"l":36.6101,"n":2241,"o":36.855,"t":"2026-10-14T16:10:00Z","v":304881,"vw":36.692241},{"c":36.8,"h":36.8,"l":36.62,"n":2046,"o":36.64,"t":"2026-10-14T16:15:00Z","v":310209,"vw":36.682269},{"c":36.585,"h":36.795,"l":36.58,"n":2332,"o":36.795,"t":"2026-10-14T16:20:00Z","v":248131,"vw":36.6896},{"c":36.625,"h":36.645,"l":36.525,"n":2128,"o":36.585,"t":"2026-10-14T16:25:00Z","v":229622,"vw":36.588987},{"c":36.645,"h":36.65,"l":36.45,"n":2912,"o":36.625,"t":"2026-10-14T16:30:00Z","v":341392,"vw":36.539382},{"c":36.67,"h":36.695,"l":36.6245,"n":1907,"o":36.645,"t":"2026-10-14T16:35:00Z","v":236530,"vw":36.65515},{"c":36.69,"h":36.775,"l":36.66,"n":2147,"o":36.675,"t":"2026-10-14T16:40:00Z","v":244837,"vw":36.713757},{"c":36.641,"h":36.765,"l":36.64,"n":1594,"o":36.6903,"t":"2026-10-14T16:45:00Z","v":141949,"vw":36.692907},{"c":36.555,"h":36.67,"l":36.55,"n":1471,"o":36.65,"t":"2026-10-14T16:50:00Z","v":183063,"vw":36.61675},{"c":36.595,"h":36.62,"l":36.5,"n":1965,"o":36.555,"t":"2026-10-14T16:55:00Z","v":222391,"vw":36.560729},{"c":36.545,"h":36.715,"l":36.54,"n":2140,"o":36.6,"t":"2026-10-14T17:00:00Z","v":232910,"vw":36.627867},{"c":36.52,"h":36.58,"l":36.48,"n":2400,"o":36.545,"t":"2026-10-14T17:05:00Z","v":228880,"vw":36.52465},{"c":36.525,"h":36.56,"l":36.5,"n":1604,"o":36.53,"t":"2026-10-14T17:10:00Z","v":391665,"vw":36.523091},{"c":36.4951,"h":36.5299,"l":36.455,"n":1661,"o":36.525,"t":"2026-10-14T17:15:00Z","v":139365,"vw":36.487392},{"c":36.5,"h":36.52,"l":36.445,"n":1696,"o":36.495,"t":"2026-10-14T17:20:00Z","v":155158,"vw":36.480271},{"c":36.335,"h":36.5,"l":36.2801,"n":2516,"o":36.4999,"t":"2026-10-14T17:25:00Z","v":276270,"vw":36.356652},{"c":36.35,"h":36.365,"l":36.31,"n":1531,"o":36.33,"t":"2026-10-14T17:30:00Z","v":180007,"vw":36.335719},{"c":36.2,"h":36.346,"l":36.19,"n":2377,"o":36.346,"t":"2026-10-14T17:35:00Z","v":272695,"vw":36.265315},{"c":36.195,"h":36.25,"l":36.13,"n":2640,"o":36.195,"t":"2026-10-14T17:40:00Z","v":281639,"vw":36.187377},{"c":36.105,"h":36.2,"l":36.06,"n":2663,"o":36.195,"t":"2026-10-14T17:45:00Z","v":258795,"vw":36.124948},{"c":35.95,"h":36.105,"l":35.91,"n":4006,"o":36.1,"t":"2026-10-14T17:50:00Z","v":494244,"vw":35.984308},{"c":35.94,"h":35.97,"l":35.865,"n":2408,"o":35.95,"t":"2026-10-14T17:55:00Z","v":274689,"vw":35.910309},{"c":36.01,"h":36.04,"l":35.85,"n":3280,"o":35.94,"t":"2026-10-14T18:00:00Z","v":471022,"vw":35.936734},{"c":35.985,"h":36.0485,"l":35.96,"n":2053,"o":36.01,"t":"2026-10-14T18:05:00Z","v":205135,"vw":36.00176},{"c":36.14,"h":36.16,"l":35.95,"n":2300,"o":35.985,"t":"2026-10-14T18:10:00Z","v":232349,"vw":36.036189},{"c":36.065,"h":36.13,"l":36.01,"n":2045,"o":36.13,"t":"2026-10-14T18:15:00Z","v":212447,"vw":36.070173},{"c":35.89,"h":36.075,"l":35.875,"n":2174,"o":36.0699,"t":"2026-10-14T18:20:00Z","v":411064,"vw":35.941552},{"c":35.925,"h":35.925,"l":35.84,"n":2101,"o":35.89,"t":"2026-10-14T18:25:00Z","v":169522,"vw":35.882425},{"c":35.925,"h":35.949,"l":35.885,"n":1815,"o":35.925,"t":"2026-10-14T18:30:00Z","v":255214,"vw":35.918926},{"c":35.8399,"h":35.945,"l":35.815,"n":1991,"o":35.92,"t":"2026-10-14T18:35:00Z","v":259028,"vw":35.877978},{"c":35.7999,"h":35.84,"l":35.75,"n":2365,"o":35.835,"t":"2026-10-14T18:40:00Z","v":228056,"vw":35.799676},{"c":35.845,"h":35.87,"l":35.79,"n":1879,"o":35.795,"t":"2026-10-14T18:45:00Z","v":162790,"vw":35.827866},{"c":35.8583,"h":35.87,"l":35.775,"n":1917,"o":35.845,"t":"2026-10-14T18:50:00Z","v":204304,"vw":35.834735},{"c":35.76,"h":35.865,"l":35.75,"n":2050,"o":35.865,"t":"2026-10-14T18:55:00Z","v":217024,"vw":35.80445},{"c":35.67,"h":35.76,"l":35.64,"n":3098,"o":35.75,"t":"2026-10-14T19:00:00Z","v":310158,"vw":35.699824},{"c":35.7101,"h":35.74,"l":35.63,"n":2667,"o":35.67,"t":"2026-10-14T19:05:00Z","v":301783,"vw":35.670843},{"c":35.785,"h":35.85,"l":35.7099,"n":2301,"o":35.71,"t":"2026-10-14T19:10:00Z","v":262178,"vw":35.793809},{"c":35.91,"h":35.91,"l":35.725,"n":2166,"o":35.785,"t":"2026-10-14T19:15:00Z","v":270695,"vw":35.778045},{"c":35.975,"h":36.0286,"l":35.865,"n":2583,"o":35.915,"t":"2026-10-14T19:20:00Z","v":330147,"vw":35.94174},{"c":35.9871,"h":36.05,"l":35.89,"n":2272,"o":35.97,"t":"2026-10-14T19:25:00Z","v":302750,"vw":35.96264},{"c":36.03,"h":36.085,"l":35.91,"n":2511,"o":35.985,"t":"2026-10-14T19:30:00Z","v":280744,"vw":36.022577},{"c":35.855,"h":36.04,"l":35.815,"n":2668,"o":36.035,"t":"2026-10-14T19:35:00Z","v":455096,"vw":35.920626},{"c":35.925,"h":35.9937,"l":35.85,"n":2676,"o":35.855,"t":"2026-10-14T19:40:00Z","v":379374,"vw":35.940598},{"c":35.88,"h":35.93,"l":35.76,"n":3152,"o":35.92,"t":"2026-10-14T19:45:00Z","v":351891,"vw":35.825292},{"c":35.865,"h":35.92,"l":35.84,"n":4537,"o":35.88,"t":"2026-10-14T19:50:00Z","v":451408,"vw":35.88398},{"c":35.79,"h":35.86,"l":35.715,"n":10431,"o":35.86,"t":"2026-10-14T19:55:00Z","v":1329426,"vw":35.771352},{"c":35.89,"h":35.94,"l":35.78,"n":247,"o":35.78,"t":"2026-10-14T20:00:00Z","v":2939535,"vw":35.781482},{"c":35.86,"h":35.94,"l":35.8,"n":124,"o":35.9229,"t":"2026-10-14T20:05:00Z","v":10978,"vw":35.832392},{"c":35.84,"h":35.89,"l":35.82,"n":101,"o":35.84,"t":"2026-10-14T20:10:00Z","v":41613,"vw":35.846483},{"c":35.85,"h":35.8862,"l":35.83,"n":69,"o":35.8306,"t":"2026-10-14T20:15:00Z","v":6222,"vw":35.853065},{"c":35.931,"h":35.931,"l":35.84,"n":75,"o":35.84,"t":"2026-10-14T20:20:00Z","v":8978,"vw":35.873507},{"c":35.9011,"h":35.9011,"l":35.85,"n":62,"o":35.89,"t":"2026-10-14T20:25:00Z","v":3742,"vw":35.874581},{"c":35.85,"h":35.9,"l":35.85,"n":76,"o":35.8923,"t":"2026-10-14T20:30:00Z","v":3317,"vw":35.876609},{"c":35.8607,"h":35.8607,"l":35.8,"n":116,"o":35.86,"t":"2026-10-14T20:35:00Z","v":16539,"vw":35.838848},{"c":35.8,"h":35.9199,"l":35.8,"n":77,"o":35.8101,"t":"2026-10-14T20:40:00Z","v":9343,"vw":35.83215},{"c":35.76,"h":35.8,"l":35.75,"n":74,"o":35.7959,"t":"2026-10-14T20:45:00Z","v":14681,"vw":35.759638},{"c":35.7707,"h":35.78,"l":35.74,"n":78,"o":35.75,"t":"2026-10-14T20:50:00Z","v":28371,"vw":35.750802},{"c":35.75,"h":35.78,"l":35.74,"n":42,"o":35.7781,"t":"2026-10-14T20:55:00Z","v":2224,"vw":35.75894},{"c":35.8,"h":35.83,"l":35.8,"n":42,"o":35.8,"t":"2026-10-14T21:00:00Z","v":5598,"vw":35.804896},{"c":35.81,"h":35.9168,"l":35.81,"n":25,"o":35.8931,"t":"2026-10-14T21:05:00Z","v":767,"vw":35.874662},{"c":35.81,"h":35.84,"l":35.81,"n":20,"o":35.84,"t":"2026-10-14T21:10:00Z","v":1283,"vw":35.812727},{"c":35.7732,"h":35.8,"l":35.76,"n":58,"o":35.8,"t":"2026-10-14T21:15:00Z","v":3943,"vw":35.771977},{"c":35.731,"h":35.843,"l":35.7,"n":67,"o":35.75,"t":"2026-10-14T21:20:00Z","v":370670,"vw":35.742424},{"c":35.73,"h":35.8111,"l":35.7,"n":130,"o":35.78,"t":"2026-10-14T21:25:00Z","v":6342,"vw":35.730031},{"c":35.6675,"h":35.7486,"l":35.66,"n":198,"o":35.71,"t":"2026-10-14T21:30:00Z","v":27621,"vw":35.706104},{"c":35.6943,"h":35.7166,"l":35.66,"n":38,"o":35.7166,"t":"2026-10-14T21:35:00Z","v":1546,"vw":35.692896},{"c":35.68,"h":35.7,"l":35.67,"n":28,"o":35.68,"t":"2026-10-14T21:40:00Z","v":396202,"vw":35.680888},{"c":35.6301,"h":35.683,"l":35.6301,"n":71,"o":35.683,"t":"2026-10-14T21:45:00Z","v":5183,"vw":35.649632},{"c":35.66,"h":35.6908,"l":35.66,"n":28,"o":35.6662,"t":"2026-10-14T21:50:00Z","v":3979,"vw":35.668763},{"c":35.7162,"h":35.7162,"l":35.65,"n":54,"o":35.67,"t":"2026-10-14T21:55:00Z","v":10608,"vw":35.697126},{"c":35.71,"h":35.78,"l":35.7,"n":42,"o":35.75,"t":"2026-10-14T22:00:00Z","v":4961,"vw":35.724519},{"c":35.5246,"h":35.72,"l":35.5246,"n":244,"o":35.71,"t":"2026-10-14T22:05:00Z","v":12713,"vw":35.615605},{"c":35.5345,"h":35.54,"l":35.4,"n":400,"o":35.54,"t":"2026-10-14T22:10:00Z","v":24454,"vw":35.498789},{"c":35.3038,"h":35.5344,"l":35.3003,"n":164,"o":35.5344,"t":"2026-10-14T22:15:00Z","v":9881,"vw":35.375459},{"c":35.45,"h":35.54,"l":35.3,"n":83,"o":35.3004,"t":"2026-10-14T22:20:00Z","v":7670,"vw":35.380182},{"c":35.38,"h":35.49,"l":35.34,"n":122,"o":35.46,"t":"2026-10-14T22:25:00Z","v":22866,"vw":35.396294},{"c":35.34,"h":35.41,"l":35.33,"n":125,"o":35.41,"t":"2026-10-14T22:30:00Z","v":5756,"vw":35.356447},{"c":35.1772,"h":35.3583,"l":35.1655,"n":254,"o":35.3583,"t":"2026-10-14T22:35:00Z","v":45361,"vw":35.283943},{"c":35.1608,"h":35.2314,"l":35.12,"n":179,"o":35.15,"t":"2026-10-14T22:40:00Z","v":8976,"vw":35.165727},{"c":35.29,"h":35.3,"l":35.16,"n":85,"o":35.18,"t":"2026-10-14T22:45:00Z","v":8150,"vw":35.239384},{"c":35.32,"h":35.3999,"l":35.32,"n":58,"o":35.32,"t":"2026-10-14T22:50:00Z","v":14355,"vw":35.37574},{"c":35.29,"h":35.38,"l":35.29,"n":55,"o":35.38,"t":"2026-10-14T22:55:00Z","v":2053,"vw":35.314015},{"c":35.3483,"h":35.3497,"l":35.22,"n":32,"o":35.29,"t":"2026-10-14T23:00:00Z","v":2858,"vw":35.306305},{"c":35.22,"h":35.3426,"l":35.22,"n":75,"o":35.33,"t":"2026-10-14T23:05:00Z","v":3175,"vw":35.257206},{"c":35.2043,"h":35.29,"l":35.2,"n":87,"o":35.2868,"t":"2026-10-14T23:10:00Z","v":13554,"vw":35.258302},{"c":35.19,"h":35.24,"l":35.17,"n":60,"o":35.2,"t":"2026-10-14T23:15:00Z","v":3961,"vw":35.208066},{"c":35.2357,"h":35.2357,"l":35.15,"n":165,"o":35.19,"t":"2026-10-14T23:20:00Z","v":20047,"vw":35.179612},{"c":35.2,"h":35.34,"l":35.15,"n":101,"o":35.34,"t":"2026-10-14T23:25:00Z","v":12850,"vw":35.20163},{"c":35.1204,"h":35.1658,"l":35.1061,"n":176,"o":35.15,"t":"2026-10-14T23:30:00Z","v":12776,"vw":35.142835},{"c":35.18,"h":35.2,"l":35.13,"n":106,"o":35.1607,"t":"2026-10-14T23:35:00Z","v":10668,"vw":35.170187},{"c":35.18,"h":35.2,"l":35.14,"n":54,"o":35.15,"t":"2026-10-14T23:40:00Z","v":8893,"vw":35.166979},{"c":35.1093,"h":35.1773,"l":35.1,"n":123,"o":35.1773,"t":"2026-10-14T23:45:00Z","v":15251,"vw":35.123432},{"c":35.09,"h":35.16,"l":35.09,"n":84,"o":35.112,"t":"2026-10-14T23:50:00Z","v":3978,"vw":35.117064},{"c":35.1931,"h":35.2,"l":35.0909,"n":119,"o":35.1,"t":"2026-10-14T23:55:00Z","v":20503,"vw":35.143637},{"c":34.72,"h":35.36,"l":34.6712,"n":2308,"o":35,"t":"2026-10-15T08:00:00Z","v":171165,"vw":34.946474},{"c":34.64,"h":34.95,"l":34.64,"n":211,"o":34.7,"t":"2026-10-15T08:05:00Z","v":9311,"vw":34.714839},{"c":34.64,"h":34.64,"l":34.57,"n":137,"o":34.6,"t":"2026-10-15T08:10:00Z","v":47085,"vw":34.588032},{"c":34.44,"h":34.61,"l":34.44,"n":157,"o":34.61,"t":"2026-10-15T08:15:00Z","v":11401,"vw":34.475153},{"c":34.57,"h":34.57,"l":34.44,"n":50,"o":34.44,"t":"2026-10-15T08:20:00Z","v":2504,"vw":34.500969},{"c":34.6,"h":34.6,"l":34.5203,"n":41,"o":34.5209,"t":"2026-10-15T08:25:00Z","v":4838,"vw":34.555207},{"c":34.64,"h":34.64,"l":34.54,"n":39,"o":34.54,"t":"2026-10-15T08:30:00Z","v":5279,"vw":34.563589},{"c":34.63,"h":34.66,"l":34.5873,"n":54,"o":34.63,"t":"2026-10-15T08:35:00Z","v":2691,"vw":34.636132},{"c":34.65,"h":34.68,"l":34.64,"n":42,"o":34.64,"t":"2026-10-15T08:40:00Z","v":2264,"vw":34.652567},{"c":34.79,"h":34.7948,"l":34.63,"n":65,"o":34.67,"t":"2026-10-15T08:45:00Z","v":5364,"vw":34.709275},{"c":34.81,"h":34.8492,"l":34.7561,"n":28,"o":34.77,"t":"2026-10-15T08:50:00Z","v":2357,"vw":34.78353},{"c":34.8,"h":34.89,"l":34.8,"n":16,"o":34.89,"t":"2026-10-15T08:55:00Z","v":968,"vw":34.84936},{"c":34.86,"h":34.86,"l":34.75,"n":41,"o":34.76,"t":"2026-10-15T09:00:00Z","v":3064,"vw":34.789217},{"c":34.83,"h":34.83,"l":34.75,"n":37,"o":34.76,"t":"2026-10-15T09:05:00Z","v":3440,"vw":34.816333},{"c":34.84,"h":34.84,"l":34.84,"n":2,"o":34.84,"t":"2026-10-15T09:10:00Z","v":104,"vw":34.84},{"c":34.73,"h":34.85,"l":34.73,"n":7,"o":34.85,"t":"2026-10-15T09:15:00Z","v":434,"vw":34.810488},{"c":34.8,"h":34.8,"l":34.73,"n":47,"o":34.78,"t":"2026-10-15T09:20:00Z","v":1087,"vw":34.756667},{"c":34.7,"h":34.75,"l":34.7,"n":11,"o":34.75,"t":"2026-10-15T09:25:00Z","v":495,"vw":34.714286},{"c":34.63,"h":34.67,"l":34.6,"n":20,"o":34.67,"t":"2026-10-15T09:30:00Z","v":6857,"vw":34.622906},{"c":34.63,"h":34.69,"l":34.63,"n":26,"o":34.67,"t":"2026-10-15T09:35:00Z","v":2608,"vw":34.652476},{"c":34.6055,"h":34.6055,"l":34.6055,"n":13,"o":34.6055,"t":"2026-10-15T09:40:00Z","v":827,"vw":34.6055},{"c":34.62,"h":34.62,"l":34.62,"n":6,"o":34.62,"t":"2026-10-15T09:45:00Z","v":996,"vw":34.62},{"c":34.71,"h":34.71,"l":34.62,"n":22,"o":34.62,"t":"2026-10-15T09:50:00Z","v":2517,"vw":34.655256},{"c":34.57,"h":34.7138,"l":34.57,"n":44,"o":34.7138,"t":"2026-10-15T10:00:00Z","v":4691,"vw":34.600259},{"c":34.59,"h":34.65,"l":34.54,"n":118,"o":34.58,"t":"2026-10-15T10:10:00Z","v":9016,"vw":34.596801},{"c":34.7,"h":34.7,"l":34.54,"n":39,"o":34.54,"t":"2026-10-15T10:15:00Z","v":4850,"vw":34.65526},{"c":34.65,"h":34.7,"l":34.65,"n":32,"o":34.7,"t":"2026-10-15T10:20:00Z","v":2500,"vw":34.662813},{"c":34.64,"h":34.66,"l":34.64,"n":12,"o":34.66,"t":"2026-10-15T10:25:00Z","v":846,"vw":34.653197},{"c":34.6829,"h":34.6829,"l":34.62,"n":6,"o":34.62,"t":"2026-10-15T10:30:00Z","v":483,"vw":34.658121},{"c":34.62,"h":34.62,"l":34.61,"n":17,"o":34.62,"t":"2026-10-15T10:35:00Z","v":1078,"vw":34.614676},{"c":34.5434,"h":34.6,"l":34.5434,"n":7,"o":34.6,"t":"2026-10-15T10:40:00Z","v":480,"vw":34.572099},{"c":34.4834,"h":34.57,"l":34.4373,"n":106,"o":34.57,"t":"2026-10-15T10:45:00Z","v":9157,"vw":34.508585},{"c":34.5,"h":34.5,"l":34.47,"n":56,"o":34.47,"t":"2026-10-15T10:50:00Z","v":2079,"vw":34.487778},{"c":34.33,"h":34.5,"l":34.2,"n":241,"o":34.47,"t":"2026-10-15T10:55:00Z","v":28792,"vw":34.263932},{"c":34.29,"h":34.52,"l":34.23,"n":485,"o":34.42,"t":"2026-10-15T11:00:00Z","v":38650,"vw":34.373327},{"c":34.45,"h":34.45,"l":34.22,"n":191,"o":34.2477,"t":"2026-10-15T11:05:00Z","v":17966,"vw":34.257601},{"c":34.47,"h":34.48,"l":34.35,"n":107,"o":34.35,"t":"2026-10-15T11:10:00Z","v":14989,"vw":34.387386},{"c":34.47,"h":34.5724,"l":34.45,"n":101,"o":34.45,"t":"2026-10-15T11:15:00Z","v":6394,"vw":34.50184},{"c":34.57,"h":34.5799,"l":34.4781,"n":52,"o":34.4854,"t":"2026-10-15T11:20:00Z","v":9680,"vw":34.533204},{"c":34.6,"h":34.6534,"l":34.54,"n":151,"o":34.54,"t":"2026-10-15T11:25:00Z","v":21562,"vw":34.583548},{"c":34.6,"h":34.6403,"l":34.55,"n":213,"o":34.62,"t":"2026-10-15T11:30:00Z","v":30884,"vw":34.594647},{"c":34.73,"h":34.74,"l":34.57,"n":220,"o":34.58,"t":"2026-10-15T11:35:00Z","v":27353,"vw":34.641689},{"c":34.69,"h":34.73,"l":34.68,"n":70,"o":34.7156,"t":"2026-10-15T11:40:00Z","v":6404,"vw":34.696251},{"c":34.6502,"h":34.75,"l":34.62,"n":130,"o":34.66,"t":"2026-10-15T11:45:00Z","v":15485,"vw":34.697267},{"c":34.6305,"h":34.7561,"l":34.63,"n":143,"o":34.6699,"t":"2026-10-15T11:50:00Z","v":35547,"vw":34.643421},{"c":34.5096,"h":34.63,"l":34.49,"n":218,"o":34.63,"t":"2026-10-15T11:55:00Z","v":21122,"vw":34.527444},{"c":34.52,"h":34.52,"l":34.41,"n":88,"o":34.49,"t":"2026-10-15T12:00:00Z","v":6915,"vw":34.466879},{"c":34.4739,"h":34.53,"l":34.4739,"n":57,"o":34.49,"t":"2026-10-15T12:05:00Z","v":6801,"vw":34.508582},{"c":34.436,"h":34.5,"l":34.43,"n":62,"o":34.5,"t":"2026-10-15T12:10:00Z","v":9488,"vw":34.456328},{"c":34.4753,"h":34.55,"l":34.4753,"n":56,"o":34.5,"t":"2026-10-15T12:15:00Z","v":15067,"vw":34.512221},{"c":34.5711,"h":34.64,"l":34.4769,"n":87,"o":34.5352,"t":"2026-10-15T12:20:00Z","v":7483,"vw":34.539174},{"c":34.65,"h":34.7,"l":34.57,"n":127,"o":34.66,"t":"2026-10-15T12:25:00Z","v":19759,"vw":34.652219},{"c":34.5,"h":34.65,"l":34.4972,"n":210,"o":34.65,"t":"2026-10-15T12:30:00Z","v":25538,"vw":34.536959},{"c":34.62,"h":34.62,"l":34.5,"n":119,"o":34.55,"t":"2026-10-15T12:35:00Z","v":68581,"vw":34.535969},{"c":34.52,"h":34.65,"l":34.5,"n":68,"o":34.65,"t":"2026-10-15T12:40:00Z","v":9500,"vw":34.537813},{"c":34.49,"h":34.62,"l":34.49,"n":127,"o":34.5,"t":"2026-10-15T12:45:00Z","v":23358,"vw":34.526072},{"c":34.41,"h":34.51,"l":34.41,"n":144,"o":34.5,"t":"2026-10-15T12:50:00Z","v":20488,"vw":34.45188},{"c":34.3517,"h":34.44,"l":34.31,"n":228,"o":34.4,"t":"2026-10-15T12:55:00Z","v":14570,"vw":34.382611},{"c":34.4,"h":34.4803,"l":34.3486,"n":103,"o":34.3486,"t":"2026-10-15T13:00:00Z","v":11028,"vw":34.426557},{"c":34.4,"h":34.41,"l":33.71,"n":3651,"o":34.41,"t":"2026-10-15T13:05:00Z","v":480192,"vw":34.068668},{"c":34.19,"h":34.36,"l":34.12,"n":401,"o":34.36,"t":"2026-10-15T13:10:00Z","v":53090,"vw":34.215578},{"c":34.29,"h":34.3,"l":34.23,"n":96,"o":34.23,"t":"2026-10-15T13:15:00Z","v":10347,"vw":34.272028},{"c":34.28,"h":34.3197,"l":34.21,"n":309,"o":34.29,"t":"2026-10-15T13:20:00Z","v":59228,"vw":34.260914},{"c":34.26,"h":34.35,"l":34.1,"n":746,"o":34.28,"t":"2026-10-15T13:25:00Z","v":73817,"vw":34.266881},{"c":33.055,"h":34.58,"l":33.04,"n":17846,"o":34.26,"t":"2026-10-15T13:30:00Z","v":2625568,"vw":33.890519},{"c":33.2879,"h":33.31,"l":32.73,"n":11528,"o":33.04,"t":"2026-10-15T13:35:00Z","v":1470212,"vw":32.979214},{"c":33.26,"h":33.47,"l":32.92,"n":8090,"o":33.28,"t":"2026-10-15T13:40:00Z","v":937125,"vw":33.273812},{"c":32.9199,"h":33.36,"l":32.84,"n":7218,"o":33.225,"t":"2026-10-15T13:45:00Z","v":873092,"vw":33.015776},{"c":32.4395,"h":32.97,"l":32.41,"n":7445,"o":32.92,"t":"2026-10-15T13:50:00Z","v":998971,"vw":32.67757},{"c":32.82,"h":32.86,"l":32.38,"n":7384,"o":32.42,"t":"2026-10-15T13:55:00Z","v":935456,"vw":32.582754},{"c":33.14,"h":33.24,"l":32.71,"n":10673,"o":32.81,"t":"2026-10-15T14:00:00Z","v":1275390,"vw":33.002176},{"c":33.19,"h":33.21,"l":32.94,"n":4742,"o":33.08,"t":"2026-10-15T14:05:00Z","v":615833,"vw":33.08279},{"c":33.13,"h":33.45,"l":33.07,"n":5247,"o":33.2,"t":"2026-10-15T14:10:00Z","v":622078,"vw":33.263177},{"c":33.49,"h":33.52,"l":33.04,"n":4915,"o":33.13,"t":"2026-10-15T14:15:00Z","v":586505,"vw":33.231586},{"c":33.1832,"h":33.54,"l":33.14,"n":4435,"o":33.48,"t":"2026-10-15T14:20:00Z","v":532017,"vw":33.362591},{"c":33.184,"h":33.3,"l":33.1105,"n":3847,"o":33.18,"t":"2026-10-15T14:25:00Z","v":444656,"vw":33.207583},{"c":33.235,"h":33.25,"l":32.955,"n":3903,"o":33.17,"t":"2026-10-15T14:30:00Z","v":464703,"vw":33.078328},{"c":33.34,"h":33.35,"l":33.0101,"n":4217,"o":33.24,"t":"2026-10-15T14:35:00Z","v":463453,"vw":33.213047},{"c":33.545,"h":33.57,"l":33.28,"n":3720,"o":33.34,"t":"2026-10-15T14:40:00Z","v":483994,"vw":33.449103},{"c":33.52,"h":33.64,"l":33.45,"n":4077,"o":33.54,"t":"2026-10-15T14:45:00Z","v":559814,"vw":33.555489},{"c":33.52,"h":33.5599,"l":33.39,"n":3057,"o":33.52,"t":"2026-10-15T14:50:00Z","v":329484,"vw":33.452766},{"c":33.7053,"h":33.741,"l":33.467,"n":4128,"o":33.51,"t":"2026-10-15T14:55:00Z","v":451114,"vw":33.632694},{"c":33.94,"h":33.945,"l":33.57,"n":7202,"o":33.7,"t":"2026-10-15T15:00:00Z","v":812584,"vw":33.748026},{"c":34.098,"h":34.105,"l":33.825,"n":6193,"o":33.94,"t":"2026-10-15T15:05:00Z","v":734771,"vw":33.966509},{"c":34.16,"h":34.26,"l":33.98,"n":4153,"o":34.1,"t":"2026-10-15T15:10:00Z","v":515002,"vw":34.113645},{"c":34.27,"h":34.37,"l":34.15,"n":4517,"o":34.155,"t":"2026-10-15T15:15:00Z","v":568390,"vw":34.257522},{"c":34.15,"h":34.275,"l":34.065,"n":3929,"o":34.265,"t":"2026-10-15T15:20:00Z","v":491980,"vw":34.18722},{"c":34.075,"h":34.155,"l":34.0001,"n":2721,"o":34.14,"t":"2026-10-15T15:25:00Z","v":341182,"vw":34.068381},{"c":34.09,"h":34.1671,"l":33.97,"n":3409,"o":34.08,"t":"2026-10-15T15:30:00Z","v":373539,"vw":34.061045},{"c":34.14,"h":34.2,"l":34,"n":2028,"o":34.1,"t":"2026-10-15T15:35:00Z","v":222413,"vw":34.125225},{"c":34.12,"h":34.26,"l":34.07,"n":2556,"o":34.14,"t":"2026-10-15T15:40:00Z","v":293936,"vw":34.160141},{"c":34.21,"h":34.25,"l":34.07,"n":2193,"o":34.12,"t":"2026-10-15T15:45:00Z","v":247849,"vw":34.147277},{"c":34.145,"h":34.29,"l":34.12,"n":2364,"o":34.2,"t":"2026-10-15T15:50:00Z","v":272724,"vw":34.222287},{"c":34.225,"h":34.255,"l":34.061,"n":2453,"o":34.14,"t":"2026-10-15T15:55:00Z","v":251055,"vw":34.161993},{"c":34.165,"h":34.36,"l":34.165,"n":2962,"o":34.23,"t":"2026-10-15T16:00:00Z","v":334711,"vw":34.26554},{"c":34.165,"h":34.28,"l":34.14,"n":1744,"o":34.17,"t":"2026-10-15T16:05:00Z","v":179694,"vw":34.204043},{"c":34.1,"h":34.21,"l":34.09,"n":1941,"o":34.15,"t":"2026-10-15T16:10:00Z","v":251618,"vw":34.14739},{"c":34.05,"h":34.12,"l":34.04,"n":1837,"o":34.09,"t":"2026-10-15T16:15:00Z","v":183364,"vw":34.078734},{"c":34.0499,"h":34.1,"l":34.01,"n":1427,"o":34.04,"t":"2026-10-15T16:20:00Z","v":128439,"vw":34.048633},{"c":33.98,"h":34.06,"l":33.96,"n":2667,"o":34.0401,"t":"2026-10-15T16:25:00Z","v":364976,"vw":34.001034},{"c":34.09,"h":34.1,"l":33.94,"n":1984,"o":33.99,"t":"2026-10-15T16:30:00Z","v":203910,"vw":34.013935},{"c":33.98,"h":34.1499,"l":33.97,"n":2218,"o":34.0874,"t":"2026-10-15T16:35:00Z","v":281323,"vw":34.064932},{"c":34.01,"h":34.02,"l":33.87,"n":1763,"o":33.98,"t":"2026-10-15T16:40:00Z","v":176832,"vw":33.93101},{"c":33.98,"h":34.08,"l":33.9438,"n":1662,"o":34.025,"t":"2026-10-15T16:45:00Z","v":158004,"vw":34.004691},{"c":33.945,"h":34.033,"l":33.88,"n":2169,"o":33.99,"t":"2026-10-15T16:50:00Z","v":239265,"vw":33.936895},{"c":33.99,"h":34.02,"l":33.92,"n":1177,"o":33.95,"t":"2026-10-15T16:55:00Z","v":87532,"vw":33.970716},{"c":33.98,"h":34.005,"l":33.905,"n":1458,"o":33.9968,"t":"2026-10-15T17:00:00Z","v":114550,"vw":33.958791},{"c":34.065,"h":34.07,"l":33.983,"n":1726,"o":33.985,"t":"2026-10-15T17:05:00Z","v":144018,"vw":34.017316},{"c":34.05,"h":34.09,"l":34,"n":1965,"o":34.065,"t":"2026-10-15T17:10:00Z","v":150244,"vw":34.051269},{"c":34.12,"h":34.19,"l":34.054,"n":1897,"o":34.054,"t":"2026-10-15T17:15:00Z","v":220703,"vw":34.116957},{"c":34.1,"h":34.13,"l":34.065,"n":1660,"o":34.1175,"t":"2026-10-15T17:20:00Z","v":177571,"vw":34.101835},{"c":34.1,"h":34.125,"l":34.03,"n":1602,"o":34.106014,"t":"2026-10-15T17:25:00Z","v":109303,"vw":34.082295},{"c":34.14,"h":34.1699,"l":34.08,"n":1597,"o":34.1,"t":"2026-10-15T17:30:00Z","v":139890,"vw":34.11237},{"c":34.24,"h":34.26,"l":34.1301,"n":1751,"o":34.15,"t":"2026-10-15T17:35:00Z","v":116600,"vw":34.216353},{"c":34.32,"h":34.4,"l":34.245,"n":1951,"o":34.25,"t":"2026-10-15T17:40:00Z","v":231488,"vw":34.328504},{"c":34.25,"h":34.345,"l":34.235,"n":1717,"o":34.33,"t":"2026-10-15T17:45:00Z","v":154965,"vw":34.280928},{"c":34.155,"h":34.275,"l":34.15,"n":2675,"o":34.2577,"t":"2026-10-15T17:50:00Z","v":249168,"vw":34.213165},{"c":34.165,"h":34.245,"l":34.15,"n":1794,"o":34.16,"t":"2026-10-15T17:55:00Z","v":180930,"vw":34.201122},{"c":34.08,"h":34.18,"l":34.02,"n":2694,"o":34.16,"t":"2026-10-15T18:00:00Z","v":351878,"vw":34.07565},{"c":34.06,"h":34.16,"l":34.04,"n":1880,"o":34.08,"t":"2026-10-15T18:05:00Z","v":172382,"vw":34.093172},{"c":34.02,"h":34.08,"l":34.005,"n":1803,"o":34.065,"t":"2026-10-15T18:10:00Z","v":187730,"vw":34.031841},{"c":34.045,"h":34.07,"l":33.97,"n":2104,"o":34.02,"t":"2026-10-15T18:15:00Z","v":194121,"vw":34.012146},{"c":34.015,"h":34.0474,"l":33.96,"n":1422,"o":34.045,"t":"2026-10-15T18:20:00Z","v":106278,"vw":33.99792},{"c":34.105,"h":34.12,"l":33.975,"n":1454,"o":34.02,"t":"2026-10-15T18:25:00Z","v":134400,"vw":34.038215},{"c":34.135,"h":34.15,"l":34.06,"n":1422,"o":34.105,"t":"2026-10-15T18:30:00Z","v":113979,"vw":34.105188},{"c":34.14,"h":34.21,"l":34.14,"n":1503,"o":34.14,"t":"2026-10-15T18:35:00Z","v":134430,"vw":34.175993},{"c":34.25,"h":34.2799,"l":34.115,"n":1961,"o":34.14,"t":"2026-10-15T18:40:00Z","v":192509,"vw":34.180683},{"c":34.235,"h":34.305,"l":34.22,"n":2010,"o":34.26,"t":"2026-10-15T18:45:00Z","v":166549,"vw":34.257482},{"c":34.335,"h":34.335,"l":34.23,"n":1465,"o":34.23,"t":"2026-10-15T18:50:00Z","v":149692,"vw":34.294822},{"c":34.42,"h":34.43,"l":34.335,"n":1824,"o":34.34,"t":"2026-10-15T18:55:00Z","v":181290,"vw":34.38847},{"c":34.565,"h":34.5899,"l":34.3805,"n":2294,"o":34.415,"t":"2026-10-15T19:00:00Z","v":320656,"vw":34.5189},{"c":34.56,"h":34.64,"l":34.505,"n":2090,"o":34.56,"t":"2026-10-15T19:05:00Z","v":273778,"vw":34.575433},{"c":34.8399,"h":34.87,"l":34.565,"n":3412,"o":34.57,"t":"2026-10-15T19:10:00Z","v":472927,"vw":34.745112},{"c":34.995,"h":35.02,"l":34.835,"n":3365,"o":34.835,"t":"2026-10-15T19:15:00Z","v":387676,"vw":34.94706},{"c":34.945,"h":35.09,"l":34.89,"n":3351,"o":35,"t":"2026-10-15T19:20:00Z","v":435039,"vw":34.98912},{"c":34.895,"h":35.09,"l":34.8901,"n":2874,"o":34.945,"t":"2026-10-15T19:25:00Z","v":344435,"vw":34.996199},{"c":34.9528,"h":35.045,"l":34.845,"n":2942,"o":34.895,"t":"2026-10-15T19:30:00Z","v":305938,"vw":34.941294},{"c":35.055,"h":35.08,"l":34.93,"n":2498,"o":34.9524,"t":"2026-10-15T19:35:00Z","v":257072,"vw":35.002218},{"c":34.925,"h":35.045,"l":34.915,"n":2859,"o":35.04,"t":"2026-10-15T19:40:00Z","v":305000,"vw":34.989784},{"c":35.0101,"h":35.03,"l":34.88,"n":3260,"o":34.925,"t":"2026-10-15T19:45:00Z","v":405630,"vw":34.958063},{"c":34.925,"h":35.07,"l":34.9,"n":7498,"o":35.02,"t":"2026-10-15T19:50:00Z","v":856671,"vw":34.972861},{"c":35.07,"h":35.12,"l":34.88,"n":11370,"o":34.93,"t":"2026-10-15T19:55:00Z","v":1369144,"vw":35.023961},{"c":35.11,"h":35.37,"l":35,"n":575,"o":35.09,"t":"2026-10-15T20:00:00Z","v":2757518,"vw":35.094967},{"c":35.27,"h":35.28,"l":35.15,"n":102,"o":35.15,"t":"2026-10-15T20:05:00Z","v":9201,"vw":35.231379},{"c":35.25,"h":35.29,"l":35.17,"n":123,"o":35.24,"t":"2026-10-15T20:10:00Z","v":17673,"vw":35.233321},{"c":35.1955,"h":35.26,"l":35.17,"n":74,"o":35.2,"t":"2026-10-15T20:15:00Z","v":14991,"vw":35.20778},{"c":35.2807,"h":35.29,"l":35.2,"n":55,"o":35.23,"t":"2026-10-15T20:20:00Z","v":4405,"vw":35.233932},{"c":35.2136,"h":35.25,"l":35.2136,"n":83,"o":35.2357,"t":"2026-10-15T20:25:00Z","v":3555,"vw":35.232635},{"c":35.2622,"h":35.27,"l":35.19,"n":85,"o":35.19,"t":"2026-10-15T20:30:00Z","v":13349,"vw":35.249913},{"c":35.2655,"h":35.2983,"l":35.09,"n":95,"o":35.28,"t":"2026-10-15T20:35:00Z","v":261419,"vw":35.093529},{"c":35.27,"h":35.3,"l":35.19,"n":131,"o":35.29,"t":"2026-10-15T20:40:00Z","v":19277,"vw":35.265644},{"c":35.2874,"h":35.3,"l":35.2362,"n":23,"o":35.2362,"t":"2026-10-15T20:45:00Z","v":3252,"vw":35.266479},{"c":35.29,"h":35.3,"l":35.2523,"n":42,"o":35.29,"t":"2026-10-15T20:50:00Z","v":6261,"vw":35.287946},{"c":35.0372,"h":35.3,"l":35.0372,"n":225,"o":35.29,"t":"2026-10-15T20:55:00Z","v":34325,"vw":35.167716},{"c":34.93,"h":35.06,"l":34.82,"n":195,"o":35.03,"t":"2026-10-15T21:00:00Z","v":22090,"vw":34.968028},{"c":35,"h":35.0997,"l":34.94,"n":31,"o":35.05,"t":"2026-10-15T21:05:00Z","v":331029,"vw":35.018711},{"c":35.07,"h":35.2,"l":35.05,"n":42,"o":35.06,"t":"2026-10-15T21:10:00Z","v":3997,"vw":35.148122},{"c":35.0979,"h":35.15,"l":35.0232,"n":30,"o":35.0232,"t":"2026-10-15T21:15:00Z","v":12953,"vw":35.040036},{"c":35.2,"h":35.2,"l":35.15,"n":12,"o":35.2,"t":"2026-10-15T21:20:00Z","v":633,"vw":35.18125},{"c":35.189,"h":35.189,"l":35.1003,"n":25,"o":35.15,"t":"2026-10-15T21:25:00Z","v":5507,"vw":35.115043},{"c":35.2,"h":35.2,"l":35.1155,"n":11,"o":35.2,"t":"2026-10-15T21:30:00Z","v":1820,"vw":35.1943},{"c":35.18,"h":35.2,"l":35.16,"n":30,"o":35.1897,"t":"2026-10-15T21:35:00Z","v":2636,"vw":35.180131},{"c":35.19,"h":35.2,"l":35.15,"n":11,"o":35.2,"t":"2026-10-15T21:40:00Z","v":1011,"vw":35.183523},{"c":35.193,"h":35.1994,"l":35.193,"n":2,"o":35.1994,"t":"2026-10-15T21:45:00Z","v":1750,"vw":35.198486},{"c":35.2428,"h":35.25,"l":35.1998,"n":32,"o":35.1998,"t":"2026-10-15T21:50:00Z","v":3728,"vw":35.219432},{"c":35.229,"h":35.249,"l":35.2,"n":21,"o":35.249,"t":"2026-10-15T21:55:00Z","v":3678,"vw":35.206057},{"c":35.23,"h":35.24,"l":35.21,"n":21,"o":35.21,"t":"2026-10-15T22:00:00Z","v":1757,"vw":35.234204},{"c":35.35,"h":35.35,"l":35.24,"n":52,"o":35.24,"t":"2026-10-15T22:05:00Z","v":15026,"vw":35.284255},{"c":35.34,"h":35.3627,"l":35.257,"n":96,"o":35.257,"t":"2026-10-15T22:10:00Z","v":4658,"vw":35.308412},{"c":35.3395,"h":35.34,"l":35.3052,"n":17,"o":35.339,"t":"2026-10-15T22:15:00Z","v":1669,"vw":35.318536},{"c":35.2449,"h":35.3261,"l":35.2449,"n":30,"o":35.32,"t":"2026-10-15T22:20:00Z","v":8576,"vw":35.296766},{"c":35.27,"h":35.34,"l":35.25,"n":48,"o":35.2555,"t":"2026-10-15T22:25:00Z","v":4146,"vw":35.281073},{"c":35.25,"h":35.3356,"l":35.24,"n":69,"o":35.28,"t":"2026-10-15T22:30:00Z","v":4392,"vw":35.305765},{"c":35.2415,"h":35.2529,"l":35.2415,"n":15,"o":35.2529,"t":"2026-10-15T22:40:00Z","v":639,"vw":35.248133},{"c":35.19,"h":35.25,"l":35.19,"n":76,"o":35.25,"t":"2026-10-15T22:45:00Z","v":7217,"vw":35.211565},{"c":35.11,"h":35.2156,"l":35.11,"n":24,"o":35.18,"t":"2026-10-15T22:50:00Z","v":4354,"vw":35.154059},{"c":35.12,"h":35.18,"l":35.12,"n":11,"o":35.18,"t":"2026-10-15T22:55:00Z","v":1400,"vw":35.131184},{"c":35.21,"h":35.4,"l":35.142,"n":186,"o":35.16,"t":"2026-10-15T23:00:00Z","v":109956,"vw":35.302687},{"c":35.28,"h":35.3538,"l":35.2134,"n":76,"o":35.25,"t":"2026-10-15T23:05:00Z","v":6260,"vw":35.266116},{"c":35.2751,"h":35.28,"l":35.23,"n":35,"o":35.26,"t":"2026-10-15T23:10:00Z","v":2749,"vw":35.266193},{"c":35.22,"h":35.248,"l":35.22,"n":12,"o":35.248,"t":"2026-10-15T23:15:00Z","v":4254,"vw":35.222054},{"c":35.16,"h":35.27,"l":35.11,"n":68,"o":35.15,"t":"2026-10-15T23:20:00Z","v":28677,"vw":35.119726},{"c":35.1173,"h":35.16,"l":35.11,"n":13,"o":35.11,"t":"2026-10-15T23:25:00Z","v":1333,"vw":35.117673},{"c":35.09,"h":35.11,"l":35.09,"n":26,"o":35.1,"t":"2026-10-15T23:30:00Z","v":2033,"vw":35.099408},{"c":35.069,"h":35.11,"l":35.06,"n":15,"o":35.11,"t":"2026-10-15T23:35:00Z","v":1141,"vw":35.0695},{"c":35.08,"h":35.11,"l":35.04,"n":57,"o":35.08,"t":"2026-10-15T23:40:00Z","v":6335,"vw":35.068768},{"c":35.05,"h":35.12,"l":35.05,"n":35,"o":35.05,"t":"2026-10-15T23:45:00Z","v":7783,"vw":35.058371},{"c":35.07,"h":35.1225,"l":35.0277,"n":10,"o":35.1225,"t":"2026-10-15T23:50:00Z","v":856,"vw":35.051414},{"c":35.03,"h":35.09,"l":35.0201,"n":35,"o":35.0201,"t":"2026-10-15T23:55:00Z","v":4082,"vw":35.060161},{"c":35.22,"h":35.71,"l":35.1,"n":1440,"o":35.21,"t":"2026-10-16T08:00:00Z","v":112478,"vw":35.343712},{"c":35.29,"h":35.51,"l":35.22,"n":57,"o":35.31,"t":"2026-10-16T08:05:00Z","v":5501,"vw":35.256962},{"c":35.2,"h":35.23,"l":35.2,"n":23,"o":35.23,"t":"2026-10-16T08:10:00Z","v":2317,"vw":35.202346},{"c":35.08,"h":35.19,"l":35.08,"n":55,"o":35.19,"t":"2026-10-16T08:15:00Z","v":6505,"vw":35.135755},{"c":35.11,"h":35.11,"l":35.0949,"n":9,"o":35.1,"t":"2026-10-16T08:20:00Z","v":1034,"vw":35.103405},{"c":35.14,"h":35.19,"l":35.14,"n":50,"o":35.19,"t":"2026-10-16T08:25:00Z","v":6347,"vw":35.166446},{"c":35.05,"h":35.13,"l":35.02,"n":64,"o":35.12,"t":"2026-10-16T08:30:00Z","v":6453,"vw":35.096537},{"c":35.02,"h":35.02,"l":34.98,"n":117,"o":35.01,"t":"2026-10-16T08:35:00Z","v":15930,"vw":35.001726},{"c":35.06,"h":35.08,"l":34.95,"n":65,"o":34.99,"t":"2026-10-16T08:40:00Z","v":12378,"vw":34.975292},{"c":35.16,"h":35.16,"l":35.1,"n":18,"o":35.1,"t":"2026-10-16T08:45:00Z","v":1362,"vw":35.113711},{"c":35.09,"h":35.15,"l":35.06,"n":14,"o":35.06,"t":"2026-10-16T08:50:00Z","v":1324,"vw":35.121225},{"c":35,"h":35.13,"l":35,"n":25,"o":35.07,"t":"2026-10-16T08:55:00Z","v":3391,"vw":35.084165},{"c":35.03,"h":35.03,"l":34.96,"n":33,"o":34.97,"t":"2026-10-16T09:00:00Z","v":3352,"vw":34.979841},{"c":35.12,"h":35.12,"l":35.05,"n":31,"o":35.05,"t":"2026-10-16T09:05:00Z","v":2253,"vw":35.094854},{"c":35.05,"h":35.06,"l":35.03,"n":10,"o":35.06,"t":"2026-10-16T09:10:00Z","v":975,"vw":35.051384},{"c":35.14,"h":35.14,"l":35.11,"n":42,"o":35.11,"t":"2026-10-16T09:15:00Z","v":5569,"vw":35.119195},{"c":35.13,"h":35.13,"l":35.12,"n":19,"o":35.12,"t":"2026-10-16T09:20:00Z","v":1152,"vw":35.126667},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-16T09:25:00Z","v":100,"vw":35.15},{"c":35.09,"h":35.2,"l":35.09,"n":40,"o":35.1592,"t":"2026-10-16T09:30:00Z","v":2460,"vw":35.129856},{"c":35.18,"h":35.22,"l":35.18,"n":6,"o":35.22,"t":"2026-10-16T09:35:00Z","v":4942,"vw":35.217931},{"c":35.08,"h":35.11,"l":35.08,"n":9,"o":35.11,"t":"2026-10-16T09:40:00Z","v":3228,"vw":35.109032},{"c":35.2888,"h":35.2888,"l":35.02,"n":11,"o":35.1,"t":"2026-10-16T09:45:00Z","v":1200,"vw":35.181052},{"c":35.15,"h":35.15,"l":35.08,"n":8,"o":35.08,"t":"2026-10-16T09:50:00Z","v":492,"vw":35.130319},{"c":35.02,"h":35.07,"l":34.98,"n":98,"o":35.07,"t":"2026-10-16T09:55:00Z","v":9095,"vw":35.062252},{"c":34.99,"h":35,"l":34.99,"n":21,"o":35,"t":"2026-10-16T10:00:00Z","v":1490,"vw":34.997131},{"c":34.89,"h":34.94,"l":34.89,"n":39,"o":34.94,"t":"2026-10-16T10:05:00Z","v":8112,"vw":34.900057},{"c":34.96,"h":35,"l":34.93,"n":38,"o":34.97,"t":"2026-10-16T10:10:00Z","v":1624,"vw":34.968095},{"c":34.98,"h":34.98,"l":34.98,"n":8,"o":34.98,"t":"2026-10-16T10:15:00Z","v":475,"vw":34.98},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-16T10:20:00Z","v":289,"vw":35},{"c":34.99,"h":34.99,"l":34.95,"n":17,"o":34.98,"t":"2026-10-16T10:25:00Z","v":804,"vw":34.970045},{"c":34.99,"h":35.0431,"l":34.99,"n":11,"o":35.0431,"t":"2026-10-16T10:30:00Z","v":357,"vw":35.018287},{"c":34.99,"h":35.14,"l":34.99,"n":26,"o":35,"t":"2026-10-16T10:35:00Z","v":1947,"vw":35.06002},{"c":35,"h":35.08,"l":35,"n":5,"o":35.05,"t":"2026-10-16T10:40:00Z","v":618,"vw":35.036602},{"c":34.9865,"h":35.04,"l":34.98,"n":24,"o":35.04,"t":"2026-10-16T10:45:00Z","v":11032,"vw":35.009865},{"c":34.97,"h":34.97,"l":34.97,"n":28,"o":34.97,"t":"2026-10-16T10:50:00Z","v":756,"vw":34.97},{"c":34.91,"h":34.97,"l":34.91,"n":34,"o":34.96,"t":"2026-10-16T10:55:00Z","v":1982,"vw":34.931741},{"c":34.721,"h":34.9692,"l":34.72,"n":271,"o":34.93,"t":"2026-10-16T11:00:00Z","v":37060,"vw":34.795604},{"c":34.79,"h":34.8,"l":34.72,"n":49,"o":34.78,"t":"2026-10-16T11:05:00Z","v":3052,"vw":34.767821},{"c":34.79,"h":34.8,"l":34.62,"n":69,"o":34.69,"t":"2026-10-16T11:10:00Z","v":11991,"vw":34.749249},{"c":34.8,"h":34.9,"l":34.7,"n":26,"o":34.85,"t":"2026-10-16T11:15:00Z","v":5249,"vw":34.861691},{"c":34.77,"h":34.84,"l":34.72,"n":67,"o":34.7247,"t":"2026-10-16T11:20:00Z","v":10823,"vw":34.80512},{"c":34.7525,"h":34.8,"l":34.75,"n":39,"o":34.77,"t":"2026-10-16T11:25:00Z","v":8688,"vw":34.763255},{"c":34.72,"h":34.73,"l":34.67,"n":51,"o":34.73,"t":"2026-10-16T11:30:00Z","v":4325,"vw":34.693469},{"c":34.6876,"h":34.74,"l":34.67,"n":60,"o":34.67,"t":"2026-10-16T11:35:00Z","v":6910,"vw":34.715244},{"c":34.6531,"h":34.69,"l":34.56,"n":108,"o":34.67,"t":"2026-10-16T11:40:00Z","v":15293,"vw":34.634775},{"c":34.7,"h":34.7,"l":34.66,"n":5,"o":34.66,"t":"2026-10-16T11:45:00Z","v":329,"vw":34.672903},{"c":34.68,"h":34.74,"l":34.63,"n":39,"o":34.69,"t":"2026-10-16T11:50:00Z","v":5156,"vw":34.694009},{"c":34.7427,"h":34.7427,"l":34.6591,"n":33,"o":34.6591,"t":"2026-10-16T11:55:00Z","v":6917,"vw":34.708091},{"c":34.6986,"h":34.776,"l":34.68,"n":45,"o":34.75,"t":"2026-10-16T12:00:00Z","v":9812,"vw":34.706097},{"c":34.7798,"h":34.785,"l":34.7108,"n":51,"o":34.7108,"t":"2026-10-16T12:05:00Z","v":3437,"vw":34.746558},{"c":34.7,"h":34.8,"l":34.68,"n":117,"o":34.8,"t":"2026-10-16T12:10:00Z","v":7436,"vw":34.743537},{"c":34.7,"h":34.78,"l":34.68,"n":31,"o":34.7767,"t":"2026-10-16T12:15:00Z","v":3306,"vw":34.765345},{"c":34.86,"h":34.86,"l":34.71,"n":92,"o":34.76,"t":"2026-10-16T12:20:00Z","v":13327,"vw":34.797126},{"c":34.86,"h":34.9,"l":34.83,"n":59,"o":34.9,"t":"2026-10-16T12:25:00Z","v":3258,"vw":34.864427},{"c":34.88,"h":34.92,"l":34.8,"n":38,"o":34.8,"t":"2026-10-16T12:30:00Z","v":4859,"vw":34.888572},{"c":34.7676,"h":34.8,"l":34.69,"n":155,"o":34.79,"t":"2026-10-16T12:35:00Z","v":13505,"vw":34.747932},{"c":34.63,"h":34.78,"l":34.63,"n":56,"o":34.758,"t":"2026-10-16T12:40:00Z","v":3668,"vw":34.671121},{"c":34.6001,"h":34.66,"l":34.6,"n":63,"o":34.6,"t":"2026-10-16T12:45:00Z","v":14585,"vw":34.65242},{"c":34.68,"h":34.68,"l":34.56,"n":61,"o":34.65,"t":"2026-10-16T12:50:00Z","v":11344,"vw":34.654105},{"c":34.56,"h":34.68,"l":34.56,"n":45,"o":34.68,"t":"2026-10-16T12:55:00Z","v":3748,"vw":34.601979},{"c":34.55,"h":34.67,"l":34.55,"n":59,"o":34.56,"t":"2026-10-16T13:00:00Z","v":3029,"vw":34.564752},{"c":34.59,"h":34.59,"l":34.55,"n":59,"o":34.5865,"t":"2026-10-16T13:05:00Z","v":5218,"vw":34.560626},{"c":34.65,"h":34.6793,"l":34.5848,"n":69,"o":34.6793,"t":"2026-10-16T13:10:00Z","v":3807,"vw":34.665319},{"c":34.56,"h":34.6763,"l":34.45,"n":218,"o":34.6763,"t":"2026-10-16T13:15:00Z","v":19308,"vw":34.528289},{"c":34.56,"h":34.56,"l":34.448,"n":69,"o":34.53,"t":"2026-10-16T13:20:00Z","v":7415,"vw":34.529125},{"c":34.45,"h":34.68,"l":34.45,"n":93,"o":34.61,"t":"2026-10-16T13:25:00Z","v":9414,"vw":34.538869},{"c":33.805,"h":34.6239,"l":33.75,"n":8573,"o":34.475,"t":"2026-10-16T13:30:00Z","v":1340112,"vw":34.217746},{"c":33.675,"h":33.85,"l":33.3801,"n":6874,"o":33.815,"t":"2026-10-16T13:35:00Z","v":1045323,"vw":33.609959},{"c":33.785,"h":33.79,"l":33.34,"n":6267,"o":33.6725,"t":"2026-10-16T13:40:00Z","v":732482,"vw":33.595157},{"c":33.285,"h":33.8393,"l":33.26,"n":6334,"o":33.7729,"t":"2026-10-16T13:45:00Z","v":868745,"vw":33.514318},{"c":33.22,"h":33.3299,"l":32.94,"n":6857,"o":33.26,"t":"2026-10-16T13:50:00Z","v":871108,"vw":33.106049},{"c":33.1601,"h":33.34,"l":33.0548,"n":4105,"o":33.22,"t":"2026-10-16T13:55:00Z","v":464394,"vw":33.215837},{"c":33.325,"h":33.38,"l":33.09,"n":4970,"o":33.17,"t":"2026-10-16T14:00:00Z","v":565465,"vw":33.247942},{"c":33.19,"h":33.32,"l":33.18,"n":2826,"o":33.31,"t":"2026-10-16T14:05:00Z","v":334504,"vw":33.245365},{"c":33.47,"h":33.5,"l":33.1,"n":3290,"o":33.1939,"t":"2026-10-16T14:10:00Z","v":467800,"vw":33.288927},{"c":33.375,"h":33.55,"l":33.34,"n":3921,"o":33.48,"t":"2026-10-16T14:15:00Z","v":532458,"vw":33.467038},{"c":33.32,"h":33.46,"l":33.2801,"n":3004,"o":33.365,"t":"2026-10-16T14:20:00Z","v":401699,"vw":33.356246},{"c":33.3086,"h":33.355,"l":33.24,"n":2261,"o":33.32,"t":"2026-10-16T14:25:00Z","v":276755,"vw":33.286784},{"c":33.44,"h":33.48,"l":33.22,"n":3436,"o":33.305,"t":"2026-10-16T14:30:00Z","v":616887,"vw":33.377823},{"c":33.49,"h":33.57,"l":33.43,"n":3384,"o":33.445,"t":"2026-10-16T14:35:00Z","v":483813,"vw":33.512376},{"c":33.465,"h":33.535,"l":33.385,"n":3041,"o":33.49,"t":"2026-10-16T14:40:00Z","v":365909,"vw":33.450841},{"c":33.41,"h":33.53,"l":33.3301,"n":2900,"o":33.46,"t":"2026-10-16T14:45:00Z","v":342148,"vw":33.430053},{"c":33.115,"h":33.41,"l":33.075,"n":4354,"o":33.41,"t":"2026-10-16T14:50:00Z","v":540914,"vw":33.217831},{"c":33.12,"h":33.15,"l":33.07,"n":2820,"o":33.11,"t":"2026-10-16T14:55:00Z","v":372492,"vw":33.102818},{"c":33.05,"h":33.1299,"l":33.03,"n":2756,"o":33.105,"t":"2026-10-16T15:00:00Z","v":337632,"vw":33.070081},{"c":32.8143,"h":33.06,"l":32.81,"n":5433,"o":33.055,"t":"2026-10-16T15:05:00Z","v":622471,"vw":32.927084},{"c":32.745,"h":32.8945,"l":32.685,"n":4041,"o":32.8145,"t":"2026-10-16T15:10:00Z","v":634662,"vw":32.799055},{"c":32.675,"h":32.78,"l":32.64,"n":4098,"o":32.745,"t":"2026-10-16T15:15:00Z","v":512094,"vw":32.710486},{"c":32.495,"h":32.7599,"l":32.425,"n":5345,"o":32.68,"t":"2026-10-16T15:20:00Z","v":742998,"vw":32.543663},{"c":32.505,"h":32.5529,"l":32.45,"n":3383,"o":32.495,"t":"2026-10-16T15:25:00Z","v":335359,"vw":32.498084},{"c":32.594,"h":32.67,"l":32.505,"n":3947,"o":32.505,"t":"2026-10-16T15:30:00Z","v":458330,"vw":32.595087},{"c":32.55,"h":32.6,"l":32.505,"n":3374,"o":32.59,"t":"2026-10-16T15:35:00Z","v":400405,"vw":32.55129},{"c":32.46,"h":32.57,"l":32.455,"n":2954,"o":32.55,"t":"2026-10-16T15:40:00Z","v":329207,"vw":32.502773},{"c":32.47,"h":32.57,"l":32.45,"n":3090,"o":32.46,"t":"2026-10-16T15:45:00Z","v":434248,"vw":32.507189},{"c":32.34,"h":32.52,"l":32.33,"n":4135,"o":32.47,"t":"2026-10-16T15:50:00Z","v":518337,"vw":32.419473},{"c":32.305,"h":32.3795,"l":32.305,"n":2354,"o":32.33,"t":"2026-10-16T15:55:00Z","v":272596,"vw":32.344274},{"c":32.2358,"h":32.31,"l":32.18,"n":5191,"o":32.305,"t":"2026-10-16T16:00:00Z","v":952114,"vw":32.238531},{"c":32.115,"h":32.2399,"l":32.085,"n":3517,"o":32.23,"t":"2026-10-16T16:05:00Z","v":467378,"vw":32.168069},{"c":32.205,"h":32.22,"l":32.04,"n":3648,"o":32.12,"t":"2026-10-16T16:10:00Z","v":594680,"vw":32.11365},{"c":32.0586,"h":32.225,"l":32.04,"n":3265,"o":32.205,"t":"2026-10-16T16:15:00Z","v":560624,"vw":32.114307},{"c":32.05,"h":32.1568,"l":32.025,"n":2511,"o":32.06,"t":"2026-10-16T16:20:00Z","v":392718,"vw":32.075827},{"c":32.06,"h":32.11,"l":32.025,"n":2218,"o":32.05,"t":"2026-10-16T16:25:00Z","v":263515,"vw":32.070722},{"c":31.93,"h":32.065,"l":31.925,"n":5280,"o":32.065,"t":"2026-10-16T16:30:00Z","v":709301,"vw":31.995463},{"c":32.09,"h":32.13,"l":31.9,"n":3059,"o":31.925,"t":"2026-10-16T16:35:00Z","v":439517,"vw":32.029241},{"c":32.07,"h":32.08,"l":31.98,"n":2332,"o":32.08,"t":"2026-10-16T16:40:00Z","v":1030326,"vw":32.030837},{"c":31.9895,"h":32.1,"l":31.959,"n":2217,"o":32.065,"t":"2026-10-16T16:45:00Z","v":263056,"vw":32.026144},{"c":32.02,"h":32.03,"l":31.96,"n":1732,"o":31.985,"t":"2026-10-16T16:50:00Z","v":177499,"vw":31.993071},{"c":32.0771,"h":32.078,"l":31.97,"n":1817,"o":32.01,"t":"2026-10-16T16:55:00Z","v":176454,"vw":32.010191},{"c":31.925,"h":32.09,"l":31.905,"n":2548,"o":32.08,"t":"2026-10-16T17:00:00Z","v":284572,"vw":31.995642},{"c":31.8897,"h":31.96,"l":31.83,"n":3454,"o":31.93,"t":"2026-10-16T17:05:00Z","v":443069,"vw":31.879161},{"c":31.895,"h":31.925,"l":31.84,"n":2065,"o":31.88,"t":"2026-10-16T17:10:00Z","v":184555,"vw":31.883872},{"c":31.695,"h":31.905,"l":31.68,"n":4714,"o":31.9,"t":"2026-10-16T17:15:00Z","v":588574,"vw":31.753778},{"c":31.71,"h":31.739,"l":31.655,"n":3655,"o":31.6923,"t":"2026-10-16T17:20:00Z","v":2779508,"vw":31.693592},{"c":31.765,"h":31.825,"l":31.655,"n":3305,"o":31.704,"t":"2026-10-16T17:25:00Z","v":1626296,"vw":31.729581},{"c":31.79,"h":31.83,"l":31.72,"n":2705,"o":31.76,"t":"2026-10-16T17:30:00Z","v":260916,"vw":31.774128},{"c":31.725,"h":31.8899,"l":31.725,"n":2928,"o":31.79,"t":"2026-10-16T17:35:00Z","v":300120,"vw":31.800664},{"c":31.85,"h":31.935,"l":31.71,"n":3015,"o":31.725,"t":"2026-10-16T17:40:00Z","v":326502,"vw":31.849891},{"c":31.695,"h":31.915,"l":31.68,"n":2382,"o":31.85,"t":"2026-10-16T17:45:00Z","v":237650,"vw":31.793296},{"c":31.72,"h":31.74,"l":31.665,"n":2569,"o":31.69,"t":"2026-10-16T17:50:00Z","v":216148,"vw":31.699635},{"c":31.685,"h":31.75,"l":31.68,"n":1861,"o":31.72,"t":"2026-10-16T17:55:00Z","v":234949,"vw":31.704031},{"c":31.645,"h":31.695,"l":31.58,"n":4868,"o":31.6899,"t":"2026-10-16T18:00:00Z","v":480119,"vw":31.639468},{"c":31.67,"h":31.7199,"l":31.6217,"n":2174,"o":31.645,"t":"2026-10-16T18:05:00Z","v":304497,"vw":31.662946},{"c":31.65,"h":31.725,"l":31.5901,"n":2652,"o":31.665,"t":"2026-10-16T18:10:00Z","v":265851,"vw":31.659985},{"c":31.565,"h":31.68,"l":31.52,"n":2759,"o":31.655,"t":"2026-10-16T18:15:00Z","v":268610,"vw":31.601866},{"c":31.575,"h":31.5901,"l":31.515,"n":2431,"o":31.56,"t":"2026-10-16T18:20:00Z","v":264329,"vw":31.546859},{"c":31.66,"h":31.675,"l":31.5501,"n":2140,"o":31.575,"t":"2026-10-16T18:25:00Z","v":193610,"vw":31.594477},{"c":31.725,"h":31.743,"l":31.625,"n":2621,"o":31.665,"t":"2026-10-16T18:30:00Z","v":325018,"vw":31.690035},{"c":31.75,"h":31.755,"l":31.6601,"n":2873,"o":31.725,"t":"2026-10-16T18:35:00Z","v":337486,"vw":31.712462},{"c":31.695,"h":31.78,"l":31.66,"n":2407,"o":31.75,"t":"2026-10-16T18:40:00Z","v":249678,"vw":31.724172},{"c":31.645,"h":31.7,"l":31.56,"n":2933,"o":31.6926,"t":"2026-10-16T18:45:00Z","v":278362,"vw":31.618248},{"c":31.555,"h":31.645,"l":31.535,"n":2188,"o":31.645,"t":"2026-10-16T18:50:00Z","v":197233,"vw":31.588004},{"c":31.535,"h":31.56,"l":31.4601,"n":3826,"o":31.555,"t":"2026-10-16T18:55:00Z","v":516915,"vw":31.504619},{"c":31.535,"h":31.63,"l":31.4701,"n":2484,"o":31.535,"t":"2026-10-16T19:00:00Z","v":276736,"vw":31.543792},{"c":31.545,"h":31.61,"l":31.43,"n":2887,"o":31.535,"t":"2026-10-16T19:05:00Z","v":272776,"vw":31.513858},{"c":31.815,"h":31.82,"l":31.5401,"n":3251,"o":31.5401,"t":"2026-10-16T19:10:00Z","v":353246,"vw":31.712056},{"c":31.7201,"h":31.85,"l":31.65,"n":3218,"o":31.81,"t":"2026-10-16T19:15:00Z","v":404602,"vw":31.745017},{"c":31.855,"h":31.91,"l":31.715,"n":3303,"o":31.72,"t":"2026-10-16T19:20:00Z","v":452825,"vw":31.827243},{"c":31.895,"h":31.91,"l":31.8,"n":3068,"o":31.855,"t":"2026-10-16T19:25:00Z","v":386712,"vw":31.865417},{"c":31.72,"h":31.9699,"l":31.6501,"n":3860,"o":31.895,"t":"2026-10-16T19:30:00Z","v":496326,"vw":31.780647},{"c":31.655,"h":31.78,"l":31.625,"n":3848,"o":31.72,"t":"2026-10-16T19:35:00Z","v":453800,"vw":31.670691},{"c":31.655,"h":31.7899,"l":31.625,"n":4092,"o":31.65,"t":"2026-10-16T19:40:00Z","v":455455,"vw":31.704575},{"c":31.625,"h":31.71,"l":31.6001,"n":4489,"o":31.655,"t":"2026-10-16T19:45:00Z","v":486096,"vw":31.660752},{"c":31.685,"h":31.82,"l":31.6,"n":6629,"o":31.62,"t":"2026-10-16T19:50:00Z","v":1015745,"vw":31.689347},{"c":31.635,"h":31.69,"l":31.545,"n":12587,"o":31.685,"t":"2026-10-16T19:55:00Z","v":1667455,"vw":31.603798},{"c":31.63,"h":31.7288,"l":31.5,"n":636,"o":31.63,"t":"2026-10-16T20:00:00Z","v":2730823,"vw":31.628459},{"c":31.68,"h":31.74,"l":31.5993,"n":179,"o":31.674,"t":"2026-10-16T20:05:00Z","v":49581,"vw":31.680921},{"c":31.69,"h":31.727,"l":31.66,"n":168,"o":31.6703,"t":"2026-10-16T20:10:00Z","v":49412,"vw":31.690525},{"c":31.6,"h":31.74,"l":31.6,"n":312,"o":31.72,"t":"2026-10-16T20:15:00Z","v":58633,"vw":31.642175},{"c":31.63,"h":31.67,"l":31.63,"n":97,"o":31.65,"t":"2026-10-16T20:20:00Z","v":7866,"vw":31.646499},{"c":31.6664,"h":31.69,"l":31.62,"n":139,"o":31.63,"t":"2026-10-16T20:25:00Z","v":90943,"vw":31.657531},{"c":31.7,"h":31.704,"l":31.66,"n":140,"o":31.66,"t":"2026-10-16T20:30:00Z","v":22473,"vw":31.691618},{"c":31.64,"h":31.702,"l":31.63,"n":153,"o":31.7,"t":"2026-10-16T20:35:00Z","v":27061,"vw":31.674696},{"c":31.64,"h":31.64,"l":31.61,"n":137,"o":31.61,"t":"2026-10-16T20:40:00Z","v":21642,"vw":31.635496},{"c":31.62,"h":31.65,"l":31.61,"n":144,"o":31.64,"t":"2026-10-16T20:45:00Z","v":110888,"vw":31.634073},{"c":31.613,"h":31.63,"l":31.61,"n":86,"o":31.62,"t":"2026-10-16T20:50:00Z","v":20614,"vw":31.615949},{"c":31.619,"h":31.635,"l":31.61,"n":121,"o":31.62,"t":"2026-10-16T20:55:00Z","v":19653,"vw":31.62299},{"c":31.5593,"h":31.619,"l":31.5593,"n":177,"o":31.619,"t":"2026-10-16T21:00:00Z","v":21664,"vw":31.576567},{"c":31.55,"h":31.6035,"l":31.54,"n":101,"o":31.55,"t":"2026-10-16T21:05:00Z","v":25292,"vw":31.555056},{"c":31.6,"h":31.6088,"l":31.55,"n":82,"o":31.55,"t":"2026-10-16T21:10:00Z","v":50717,"vw":31.585478},{"c":31.5992,"h":31.6045,"l":31.54,"n":74,"o":31.5595,"t":"2026-10-16T21:15:00Z","v":14301,"vw":31.563109},{"c":31.5599,"h":31.6086,"l":31.55,"n":53,"o":31.6086,"t":"2026-10-16T21:20:00Z","v":5299,"vw":31.567698},{"c":31.5698,"h":31.58,"l":31.55,"n":46,"o":31.56,"t":"2026-10-16T21:25:00Z","v":7555,"vw":31.561038},{"c":31.5587,"h":31.5831,"l":31.55,"n":52,"o":31.56,"t":"2026-10-16T21:30:00Z","v":5662,"vw":31.558694},{"c":31.5589,"h":31.5999,"l":31.5589,"n":38,"o":31.56,"t":"2026-10-16T21:35:00Z","v":7184,"vw":31.569639},{"c":31.55,"h":31.5599,"l":31.55,"n":42,"o":31.55,"t":"2026-10-16T21:40:00Z","v":1871,"vw":31.554561},{"c":31.52,"h":31.54,"l":31.51,"n":86,"o":31.54,"t":"2026-10-16T21:45:00Z","v":18140,"vw":31.520795}],"history":[{"c":47.39,"h":49.46,"l":46.44,"n":292312,"o":48.175,"t":"2024-10-14T04:00:00Z","v":45227787,"vw":47.529983},{"c":47.76,"h":48.61,"l":45.73,"n":256887,"o":47.35,"t":"2024-10-15T04:00:00Z","v":38228237,"vw":47.250334},{"c":48.75,"h":50.346,"l":47.26,"n":322451,"o":48.3,"t":"2024-10-16T04:00:00Z","v":50139214,"vw":48.974345},{"c":47.585,"h":50.61,"l":47.15,"n":323097,"o":50.4,"t":"2024-10-17T04:00:00Z","v":47789291,"vw":48.237944},{"c":47.26,"h":48.98,"l":47.01,"n":217580,"o":48.08,"t":"2024-10-18T04:00:00Z","v":31933224,"vw":47.83779},{"c":47.8,"h":48.88,"l":46.93,"n":246801,"o":47.39,"t":"2024-10-21T04:00:00Z","v":36216839,"vw":47.988682},{"c":45.97,"h":48.18,"l":44.81,"n":271873,"o":47.79,"t":"2024-10-22T04:00:00Z","v":41248060,"vw":46.053715},{"c":45.36,"h":46.1379,"l":44.61,"n":181017,"o":45.442,"t":"2024-10-23T04:00:00Z","v":24300969,"vw":45.361605},{"c":46.23,"h":47.24,"l":45.63,"n":159640,"o":45.665,"t":"2024-10-24T04:00:00Z","v":23717725,"vw":46.430154},{"c":47.27,"h":48.4,"l":46.46,"n":204481,"o":46.68,"t":"2024-10-25T04:00:00Z","v":32279178,"vw":47.543177},{"c":47.72,"h":48.72,"l":47.28,"n":172991,"o":47.799,"t":"2024-10-28T04:00:00Z","v":27230246,"vw":47.841545},{"c":49.12,"h":49.7,"l":46.75,"n":215171,"o":47.67,"t":"2024-10-29T04:00:00Z","v":35234766,"vw":48.773675},{"c":33.07,"h":38,"l":32.2,"n":1448592,"o":34.85,"t":"2024-10-30T04:00:00Z","v":236424472,"vw":34.133599},{"c":29.11,"h":30.89,"l":27.22,"n":784022,"o":30.06,"t":"2024-10-31T04:00:00Z","v":129887179,"vw":28.668528},{"c":26.05,"h":28.75,"l":25.71,"n":616933,"o":27.6,"t":"2024-11-01T04:00:00Z","v":102739043,"vw":27.005483},{"c":26.03,"h":27.97,"l":23.9,"n":505721,"o":24.89,"t":"2024-11-04T05:00:00Z","v":92051963,"vw":26.435475},{"c":27.7,"h":28,"l":25.1,"n":605375,"o":25.975,"t":"2024-11-05T05:00:00Z","v":106628335,"vw":26.543842},{"c":22.7,"h":23,"l":20.2,"n":708861,"o":20.87,"t":"2024-11-06T05:00:00Z","v":122890761,"vw":21.457423},{"c":25.48,"h":25.78,"l":22.11,"n":497393,"o":22.48,"t":"2024-11-07T05:00:00Z","v":88234650,"vw":24.538688},{"c":24.52,"h":26.25,"l":23.76,"n":339913,"o":25.685,"t":"2024-11-08T05:00:00Z","v":60549560,"vw":24.812418},{"c":23.23,"h":23.6558,"l":21.3,"n":403910,"o":22.35,"t":"2024-11-11T05:00:00Z","v":71258426,"vw":22.405356},{"c":21.7,"h":23.055,"l":21.58,"n":235551,"o":22.11,"t":"2024-11-12T05:00:00Z","v":44022534,"vw":22.140132},{"c":20.33,"h":21.7999,"l":20.275,"n":309022,"o":21.0149,"t":"2024-11-13T05:00:00Z","v":55525549,"vw":20.868376},{"c":18.01,"h":19.24,"l":17.3604,"n":486562,"o":17.99,"t":"2024-11-14T05:00:00Z","v":95152077,"vw":18.289407},{"c":18.58,"h":18.79,"l":17.25,"n":371941,"o":17.8,"t":"2024-11-15T05:00:00Z","v":74025423,"vw":17.989955},{"c":21.54,"h":23.88,"l":20,"n":1027174,"o":20.03,"t":"2024-11-18T05:00:00Z","v":202159353,"vw":21.851152},{"c":28.27,"h":29.5,"l":25.61,"n":1330695,"o":27.11,"t":"2024-11-19T05:00:00Z","v":235283300,"vw":27.897157},{"c":25.8,"h":27.71,"l":24.82,"n":590196,"o":27.29,"t":"2024-11-20T05:00:00Z","v":104329300,"vw":26.089967},{"c":29.7,"h":30.5,"l":26.51,"n":616302,"o":27.68,"t":"2024-11-21T05:00:00Z","v":118032643,"vw":28.914525},{"c":33.15,"h":34.37,"l":30.5,"n":926814,"o":30.84,"t":"2024-11-22T05:00:00Z","v":159607101,"vw":32.887567},{"c":38.41,"h":39.23,"l":35.55,"n":949387,"o":36.025,"t":"2024-11-25T05:00:00Z","v":170113673,"vw":37.497727},{"c":34.43,"h":37.67,"l":34.03,"n":608632,"o":37.59,"t":"2024-11-26T05:00:00Z","v":95312995,"vw":35.219687},{"c":35.07,"h":37.14,"l":34.43,"n":375004,"o":35.26,"t":"2024-11-27T05:00:00Z","v":63261342,"vw":35.433963},{"c":32.64,"h":33.49,"l":31.11,"n":364320,"o":32.97,"t":"2024-11-29T05:00:00Z","v":60119948,"vw":32.330159},{"c":42,"h":44.15,"l":35.32,"n":1509949,"o":37.78,"t":"2024-12-02T05:00:00Z","v":263221608,"vw":40.594082},{"c":40.21,"h":45.99,"l":38.82,"n":1302468,"o":44.42,"t":"2024-12-03T05:00:00Z","v":204353025,"vw":42.343108},{"c":41.81,"h":42.5,"l":39.52,"n":565498,"o":40.145,"t":"2024-12-04T05:00:00Z","v":96994407,"vw":41.139291},{"c":41.14,"h":42.83,"l":40.92,"n":386909,"o":42.42,"t":"2024-12-05T05:00:00Z","v":71100387,"vw":41.787166},{"c":43.93,"h":44.97,"l":41.34,"n":644625,"o":42.03,"t":"2024-12-06T05:00:00Z","v":108671335,"vw":43.558174},{"c":44.16,"h":48,"l":44.09,"n":642336,"o":47.93,"t":"2024-12-09T05:00:00Z","v":98777286,"vw":45.699283},{"c":40.54,"h":43.405,"l":39.77,"n":562529,"o":43.39,"t":"2024-12-10T05:00:00Z","v":83380575,"vw":41.091142},{"c":38.29,"h":38.8,"l":36.07,"n":537068,"o":38.19,"t":"2024-12-11T05:00:00Z","v":79559851,"vw":37.559438},{"c":37.93,"h":39.8,"l":37.5,"n":272886,"o":37.81,"t":"2024-12-12T05:00:00Z","v":39402372,"vw":38.270042},{"c":36.45,"h":37.55,"l":35.55,"n":443949,"o":37,"t":"2024-12-13T05:00:00Z","v":64847350,"vw":36.283086},{"c":33.44,"h":35.38,"l":31.2,"n":536158,"o":31.505,"t":"2024-12-16T05:00:00Z","v":82607188,"vw":33.753512},{"c":33.8,"h":35.37,"l":33.34,"n":274016,"o":33.635,"t":"2024-12-17T05:00:00Z","v":41821719,"vw":34.208158},{"c":32.23,"h":34.72,"l":32.01,"n":317718,"o":33.8,"t":"2024-12-18T05:00:00Z","v":48010979,"vw":33.34822},{"c":31.24,"h":33.47,"l":30.82,"n":263793,"o":32.915,"t":"2024-12-19T05:00:00Z","v":39138318,"vw":31.743827},{"c":31.59,"h":33.47,"l":30.51,"n":265875,"o":30.95,"t":"2024-12-20T05:00:00Z","v":85656298,"vw":31.882216},{"c":32.4,"h":32.59,"l":31.58,"n":167164,"o":31.815,"t":"2024-12-23T05:00:00Z","v":26032258,"vw":32.101247},{"c":34.33,"h":35.5,"l":32.19,"n":238138,"o":32.3,"t":"2024-12-24T05:00:00Z","v":41339740,"vw":34.186282},{"c":33.74,"h":35.41,"l":33,"n":188754,"o":35.085,"t":"2024-12-26T05:00:00Z","v":28221564,"vw":34.307994},{"c":31.98,"h":33.56,"l":31.635,"n":212246,"o":33.25,"t":"2024-12-27T05:00:00Z","v":32070595,"vw":32.242512},{"c":30.68,"h":31.49,"l":30.12,"n":196625,"o":31.28,"t":"2024-12-30T05:00:00Z","v":32119853,"vw":30.866764},{"c":30.48,"h":31.39,"l":29.95,"n":152551,"o":30.87,"t":"2024-12-31T05:00:00Z","v":26546713,"vw":30.549948},{"c":30.05,"h":31.39,"l":29.9,"n":156531,"o":30.97,"t":"2025-01-02T05:00:00Z","v":24396485,"vw":30.469879},{"c":33.33,"h":33.45,"l":30.1287,"n":210790,"o":30.41,"t":"2025-01-03T05:00:00Z","v":34497033,"vw":31.921089},{"c":36.45,"h":38.5,"l":34.92,"n":367393,"o":34.95,"t":"2025-01-06T05:00:00Z","v":56472643,"vw":36.863303},{"c":34.38,"h":36.55,"l":34.06,"n":220858,"o":36.34,"t":"2025-01-07T05:00:00Z","v":33287836,"vw":35.21995},{"c":32.61,"h":33.97,"l":31.72,"n":187726,"o":33.97,"t":"2025-01-08T05:00:00Z","v":25899063,"vw":32.676883},{"c":32.6,"h":34.075,"l":31.71,"n":203823,"o":32.3,"t":"2025-01-10T05:00:00Z","v":29754890,"vw":33.029809},{"c":31.08,"h":31.24,"l":29.01,"n":224957,"o":30.84,"t":"2025-01-13T05:00:00Z","v":33913130,"vw":30.331197},{"c":30.53,"h":32.39,"l":30.4048,"n":146258,"o":31.95,"t":"2025-01-14T05:00:00Z","v":21517927,"vw":31.105656},{"c":30.99,"h":31.71,"l":30.48,"n":162987,"o":31.38,"t":"2025-01-15T05:00:00Z","v":27416670,"vw":30.998754},{"c":31.12,"h":32.8176,"l":30.89,"n":176942,"o":31.9,"t":"2025-01-16T05:00:00Z","v":26766812,"vw":31.518211},{"c":30.82,"h":31.83,"l":30.76,"n":154991,"o":31.75,"t":"2025-01-17T05:00:00Z","v":24396463,"vw":31.23422},{"c":32.45,"h":33.49,"l":31.11,"n":236456,"o":31.38,"t":"2025-01-21T05:00:00Z","v":40097572,"vw":32.174194},{"c":33.86,"h":34.98,"l":32.7,"n":278962,"o":33.98,"t":"2025-01-22T05:00:00Z","v":46466177,"vw":33.851157},{"c":33.41,"h":33.855,"l":32.79,"n":161837,"o":33.25,"t":"2025-01-23T05:00:00Z","v":21534448,"vw":33.358253},{"c":33.27,"h":34.7,"l":33.06,"n":202965,"o":34,"t":"2025-01-24T05:00:00Z","v":31728439,"vw":33.953402},{"c":29.07,"h":31.95,"l":28.42,"n":392030,"o":30.31,"t":"2025-01-27T05:00:00Z","v":59858799,"vw":29.707719},{"c":28.18,"h":29.7,"l":27.2152,"n":237930,"o":29.44,"t":"2025-01-28T05:00:00Z","v":35715341,"vw":28.24025},{"c":27.8,"h":28.505,"l":27.61,"n":188274,"o":28.32,"t":"2025-01-29T05:00:00Z","v":25802730,"vw":28.026989},{"c":28.64,"h":28.81,"l":27.81,"n":154456,"o":28.58,"t":"2025-01-30T05:00:00Z","v":22577142,"vw":28.322979},{"c":28.52,"h":30.76,"l":28.34,"n":241035,"o":28.7,"t":"2025-01-31T05:00:00Z","v":38101303,"vw":29.433129},{"c":26.85,"h":27.61,"l":25.71,"n":286048,"o":27.2,"t":"2025-02-03T05:00:00Z","v":44726555,"vw":26.790594},{"c":29.16,"h":29.4499,"l":27.35,"n":228808,"o":27.82,"t":"2025-02-04T05:00:00Z","v":35844706,"vw":28.688185},{"c":31.49,"h":33.125,"l":29.75,"n":487648,"o":31.03,"t":"2025-02-05T05:00:00Z","v":83155320,"vw":31.474801},{"c":33.84,"h":34.45,"l":31.85,"n":364208,"o":31.97,"t":"2025-02-06T05:00:00Z","v":66262370,"vw":33.386879},{"c":36.28,"h":36.96,"l":34.33,"n":430939,"o":34.55,"t":"2025-02-07T05:00:00Z","v":72559714,"vw":35.670756},{"c":42.65,"h":42.88,"l":37.36,"n":782675,"o":38,"t":"2025-02-10T05:00:00Z","v":134588217,"vw":40.333802},{"c":38.61,"h":42.39,"l":38.42,"n":990557,"o":40.59,"t":"2025-02-11T05:00:00Z","v":153179103,"vw":40.125281},{"c":39.68,"h":43.89,"l":38.86,"n":1011355,"o":42.3,"t":"2025-02-12T05:00:00Z","v":161454157,"vw":40.692082},{"c":42.28,"h":43.2896,"l":37.5,"n":643550,"o":39.01,"t":"2025-02-13T05:00:00Z","v":110368060,"vw":41.286606},{"c":47.91,"h":48.18,"l":42.85,"n":804051,"o":42.94,"t":"2025-02-14T05:00:00Z","v":133562034,"vw":46.505605},{"c":55.8,"h":56.23,"l":50.99,"n":1045369,"o":51,"t":"2025-02-18T05:00:00Z","v":163200092,"vw":54.012641},{"c":60.25,"h":66.4399,"l":55.61,"n":2007590,"o":59.04,"t":"2025-02-19T05:00:00Z","v":337722384,"vw":61.043305},{"c":59.27,"h":62.47,"l":54.3,"n":1207656,"o":57.21,"t":"2025-02-20T05:00:00Z","v":181555243,"vw":58.794307},{"c":56.07,"h":62.43,"l":55.07,"n":748442,"o":61,"t":"2025-02-21T05:00:00Z","v":104690394,"vw":58.691189},{"c":51.61,"h":56.25,"l":50.26,"n":595322,"o":53.88,"t":"2025-02-24T05:00:00Z","v":84122583,"vw":53.288047},{"c":45.54,"h":50.67,"l":44,"n":1045084,"o":50.115,"t":"2025-02-25T05:00:00Z","v":146548413,"vw":46.955559},{"c":51.11,"h":56.19,"l":50.05,"n":980458,"o":55.02,"t":"2025-02-26T05:00:00Z","v":144521893,"vw":53.177032},{"c":42.95,"h":50,"l":42.545,"n":794920,"o":49.065,"t":"2025-02-27T05:00:00Z","v":121404828,"vw":45.242881},{"c":41.46,"h":43.49,"l":38.88,"n":619009,"o":40.225,"t":"2025-02-28T05:00:00Z","v":96057958,"vw":41.453044},{"c":36.07,"h":42.3792,"l":35.61,"n":680534,"o":42.28,"t":"2025-03-03T05:00:00Z","v":104518500,"vw":38.434458},{"c":39.14,"h":40.61,"l":34.51,"n":713054,"o":35,"t":"2025-03-04T05:00:00Z","v":109691915,"vw":38.195862},{"c":38.9,"h":40.9,"l":38.2302,"n":483239,"o":39.35,"t":"2025-03-05T05:00:00Z","v":69735665,"vw":39.242562},{"c":37.05,"h":39.66,"l":35.66,"n":498065,"o":37.5,"t":"2025-03-06T05:00:00Z","v":71552558,"vw":37.394742},{"c":38.24,"h":38.49,"l":35.3628,"n":388915,"o":36.37,"t":"2025-03-07T05:00:00Z","v":59173963,"vw":37.226032},{"c":36.9,"h":39.45,"l":35.99,"n":479470,"o":37.8,"t":"2025-03-10T04:00:00Z","v":73154042,"vw":37.759186},{"c":40.84,"h":41.47,"l":36.61,"n":581772,"o":36.81,"t":"2025-03-11T04:00:00Z","v":95890554,"vw":39.267436},{"c":42.47,"h":44.99,"l":41.85,"n":606875,"o":43.955,"t":"2025-03-12T04:00:00Z","v":92434458,"vw":43.034694},{"c":39.08,"h":42.9699,"l":38.9,"n":381167,"o":42.13,"t":"2025-03-13T04:00:00Z","v":56116693,"vw":40.489881},{"c":42.17,"h":42.26,"l":40.2501,"n":340700,"o":40.48,"t":"2025-03-14T04:00:00Z","v":57205565,"vw":41.353414},{"c":41.94,"h":43.1699,"l":40.9,"n":256580,"o":42.68,"t":"2025-03-17T04:00:00Z","v":40651055,"vw":41.840617},{"c":37.9,"h":41.23,"l":37.85,"n":343045,"o":41.07,"t":"2025-03-18T04:00:00Z","v":53505538,"vw":39.461837},{"c":40.1,"h":41.31,"l":38.15,"n":347478,"o":38.79,"t":"2025-03-19T04:00:00Z","v":60767666,"vw":39.586764},{"c":39.1,"h":40.7,"l":38.55,"n":260939,"o":39.81,"t":"2025-03-20T04:00:00Z","v":43863854,"vw":39.512997},{"c":42.15,"h":42.63,"l":38.91,"n":364775,"o":39.26,"t":"2025-03-21T04:00:00Z","v":64539596,"vw":41.153769},{"c":41.72,"h":42.695,"l":39.72,"n":533229,"o":40.81,"t":"2025-03-24T04:00:00Z","v":85032236,"vw":41.30871},{"c":40.64,"h":43.3899,"l":40.09,"n":327589,"o":41.58,"t":"2025-03-25T04:00:00Z","v":57736753,"vw":41.425302},{"c":37.04,"h":40.84,"l":36.6244,"n":392617,"o":40.295,"t":"2025-03-26T04:00:00Z","v":59733832,"vw":37.908408},{"c":34.72,"h":36.78,"l":34.66,"n":308017,"o":36.385,"t":"2025-03-27T04:00:00Z","v":48512318,"vw":35.776422},{"c":34.26,"h":36.09,"l":33.89,"n":294040,"o":34.755,"t":"2025-03-28T04:00:00Z","v":45561576,"vw":34.714909},{"c":34.24,"h":34.57,"l":32.14,"n":246365,"o":32.75,"t":"2025-03-31T04:00:00Z","v":43814118,"vw":33.795706},{"c":35.05,"h":35.9,"l":33.9,"n":240193,"o":34.25,"t":"2025-04-01T04:00:00Z","v":41752301,"vw":34.969516},{"c":35.09,"h":36.05,"l":33.7652,"n":255825,"o":34.02,"t":"2025-04-02T04:00:00Z","v":39934462,"vw":35.052875},{"c":32.32,"h":33.16,"l":31.55,"n":287881,"o":32.03,"t":"2025-04-03T04:00:00Z","v":45049281,"vw":32.252933},{"c":29.82,"h":31.19,"l":27.65,"n":357356,"o":30.7,"t":"2025-04-04T04:00:00Z","v":54490142,"vw":29.310281},{"c":33,"h":34.1455,"l":27.6,"n":511338,"o":27.91,"t":"2025-04-07T04:00:00Z","v":73010227,"vw":32.074514},{"c":31.71,"h":35.49,"l":30.92,"n":427071,"o":35.14,"t":"2025-04-08T04:00:00Z","v":61428059,"vw":33.686374},{"c":36.71,"h":37.39,"l":31.405,"n":490749,"o":32,"t":"2025-04-09T04:00:00Z","v":69885786,"vw":34.593137},{"c":33.68,"h":35.4799,"l":32.5,"n":288715,"o":35.09,"t":"2025-04-10T04:00:00Z","v":38130449,"vw":33.971484},{"c":33.15,"h":34.3313,"l":32.565,"n":202687,"o":34.08,"t":"2025-04-11T04:00:00Z","v":27608719,"vw":33.218974},{"c":33.12,"h":35.12,"l":32.97,"n":229242,"o":35.03,"t":"2025-04-14T04:00:00Z","v":33565630,"vw":33.993091},{"c":33.48,"h":34.59,"l":33.07,"n":183233,"o":33.215,"t":"2025-04-15T04:00:00Z","v":27661282,"vw":33.657607},{"c":31.89,"h":33.65,"l":30.92,"n":257737,"o":31.855,"t":"2025-04-16T04:00:00Z","v":38843481,"vw":32.412748},{"c":31.505,"h":32.25,"l":30.44,"n":188383,"o":32.08,"t":"2025-04-17T04:00:00Z","v":26958502,"vw":31.231054},{"c":29.51,"h":30.91,"l":28.9,"n":248156,"o":30.75,"t":"2025-04-21T04:00:00Z","v":35384428,"vw":29.558307},{"c":30.58,"h":31.05,"l":29.57,"n":212234,"o":30.075,"t":"2025-04-22T04:00:00Z","v":32367197,"vw":30.483281},{"c":32.9,"h":34.99,"l":32.625,"n":349586,"o":33.02,"t":"2025-04-23T04:00:00Z","v":56445107,"vw":33.798841},{"c":35.81,"h":36.48,"l":33.51,"n":322568,"o":33.65,"t":"2025-04-24T04:00:00Z","v":50380410,"vw":35.204984},{"c":36.47,"h":36.74,"l":35.3,"n":259246,"o":35.905,"t":"2025-04-25T04:00:00Z","v":38163413,"vw":36.039391},{"c":37.27,"h":37.82,"l":36.06,"n":284887,"o":36.54,"t":"2025-04-28T04:00:00Z","v":42508717,"vw":36.969828},{"c":36,"h":37.29,"l":35.94,"n":293375,"o":36.92,"t":"2025-04-29T04:00:00Z","v":43312256,"vw":36.430893},{"c":31.86,"h":32,"l":28.7831,"n":610290,"o":29.12,"t":"2025-04-30T04:00:00Z","v":98230510,"vw":30.378656},{"c":32.73,"h":33.78,"l":31.1501,"n":346191,"o":32.15,"t":"2025-05-01T04:00:00Z","v":55087522,"vw":32.782303},{"c":33.71,"h":34.13,"l":32.69,"n":313621,"o":32.94,"t":"2025-05-02T04:00:00Z","v":45306805,"vw":33.461605},{"c":32.17,"h":33.495,"l":32.12,"n":240845,"o":33.1,"t":"2025-05-05T04:00:00Z","v":33477394,"vw":32.67669},{"c":32.94,"h":33.335,"l":31.52,"n":310149,"o":31.72,"t":"2025-05-06T04:00:00Z","v":44675879,"vw":32.600327},{"c":32.48,"h":32.97,"l":30.54,"n":417965,"o":31.1,"t":"2025-05-07T04:00:00Z","v":58616872,"vw":31.39586},{"c":32.11,"h":33.19,"l":31.95,"n":284703,"o":32.93,"t":"2025-05-08T04:00:00Z","v":42736601,"vw":32.442609},{"c":31.99,"h":32.835,"l":31.195,"n":205079,"o":32.13,"t":"2025-05-09T04:00:00Z","v":31459202,"vw":32.00395},{"c":33.52,"h":35.07,"l":32.95,"n":359501,"o":33.89,"t":"2025-05-12T04:00:00Z","v":51333927,"vw":33.872552},{"c":38.89,"h":39.095,"l":34.18,"n":661866,"o":34.46,"t":"2025-05-13T04:00:00Z","v":96751993,"vw":37.708013},{"c":45,"h":46.57,"l":43.08,"n":1163009,"o":45.925,"t":"2025-05-14T04:00:00Z","v":169224142,"vw":45.031892},{"c":43.96,"h":45.38,"l":41.4101,"n":620509,"o":44.05,"t":"2025-05-15T04:00:00Z","v":87035064,"vw":43.758885},{"c":46.15,"h":47.8,"l":45.03,"n":697407,"o":45.5,"t":"2025-05-16T04:00:00Z","v":99288866,"vw":46.288111},{"c":44.79,"h":46.41,"l":44.14,"n":299531,"o":44.225,"t":"2025-05-19T04:00:00Z","v":45618324,"vw":45.310009},{"c":42.77,"h":44.825,"l":42.395,"n":269018,"o":44.79,"t":"2025-05-20T04:00:00Z","v":43284207,"vw":43.43124},{"c":41.65,"h":44.33,"l":41.2301,"n":341262,"o":43.525,"t":"2025-05-21T04:00:00Z","v":54953961,"vw":43.01624},{"c":41.32,"h":42.44,"l":41.18,"n":216068,"o":41.69,"t":"2025-05-22T04:00:00Z","v":30515093,"vw":41.746927},{"c":40.09,"h":40.48,"l":39.11,"n":266725,"o":39.77,"t":"2025-05-23T04:00:00Z","v":37900688,"vw":39.766927},{"c":41.57,"h":43.09,"l":40.81,"n":280700,"o":41.405,"t":"2025-05-27T04:00:00Z","v":40092343,"vw":42.229519},{"c":41.96,"h":42.94,"l":40.9519,"n":250924,"o":41.93,"t":"2025-05-28T04:00:00Z","v":39353276,"vw":41.827075},{"c":41.15,"h":43.97,"l":41.0415,"n":245253,"o":43.17,"t":"2025-05-29T04:00:00Z","v":36005075,"vw":41.869399},{"c":40.02,"h":40.93,"l":39.05,"n":233571,"o":40.71,"t":"2025-05-30T04:00:00Z","v":34887531,"vw":39.848378},{"c":41.2,"h":41.24,"l":39.51,"n":172284,"o":39.65,"t":"2025-06-02T04:00:00Z","v":25940360,"vw":40.54697},{"c":43.19,"h":43.9,"l":41.13,"n":276663,"o":41.325,"t":"2025-06-03T04:00:00Z","v":41728728,"vw":42.899972},{"c":44.13,"h":44.72,"l":42.88,"n":218613,"o":43.93,"t":"2025-06-04T04:00:00Z","v":31201552,"vw":43.817896},{"c":40.77,"h":44.18,"l":40.34,"n":295996,"o":43.59,"t":"2025-06-05T04:00:00Z","v":40701847,"vw":41.995607},{"c":41.55,"h":42.42,"l":41.39,"n":173845,"o":42.035,"t":"2025-06-06T04:00:00Z","v":25509641,"vw":41.83793},{"c":43.12,"h":43.365,"l":41.88,"n":195739,"o":42.24,"t":"2025-06-09T04:00:00Z","v":27406263,"vw":42.8102},{"c":42.91,"h":43.65,"l":42.34,"n":156126,"o":43.19,"t":"2025-06-10T04:00:00Z","v":21494940,"vw":42.819539},{"c":43.21,"h":44.55,"l":42.78,"n":229586,"o":43.65,"t":"2025-06-11T04:00:00Z","v":34008854,"vw":43.571726},{"c":43.36,"h":44.08,"l":42.32,"n":182469,"o":42.65,"t":"2025-06-12T04:00:00Z","v":24671668,"vw":43.489638},{"c":41.56,"h":42.4699,"l":40.745,"n":246364,"o":42.03,"t":"2025-06-13T04:00:00Z","v":36462854,"vw":41.676725},{"c":43.69,"h":44.42,"l":42.07,"n":238405,"o":42.28,"t":"2025-06-16T04:00:00Z","v":33860891,"vw":43.475892},{"c":43.11,"h":44.22,"l":42.91,"n":153806,"o":43.24,"t":"2025-06-17T04:00:00Z","v":20761023,"vw":43.429397},{"c":44.47,"h":45.67,"l":42.79,"n":245864,"o":43.07,"t":"2025-06-18T04:00:00Z","v":40654629,"vw":44.487521},{"c":45.32,"h":46.1799,"l":44.14,"n":252364,"o":45.7,"t":"2025-06-20T04:00:00Z","v":51588528,"vw":45.150703},{"c":40.89,"h":43.6,"l":40.775,"n":447896,"o":43.47,"t":"2025-06-23T04:00:00Z","v":69270750,"vw":42.098222},{"c":42.84,"h":43.15,"l":41.055,"n":284590,"o":41.385,"t":"2025-06-24T04:00:00Z","v":58068381,"vw":42.400627},{"c":46.61,"h":46.93,"l":43.12,"n":553344,"o":43.34,"t":"2025-06-25T04:00:00Z","v":86439467,"vw":45.831885},{"c":49.27,"h":49.52,"l":46.07,"n":468325,"o":47.055,"t":"2025-06-26T04:00:00Z","v":72397640,"vw":48.38804},{"c":47.58,"h":49.97,"l":46.861,"n":338778,"o":49.48,"t":"2025-06-27T04:00:00Z","v":53757337,"vw":48.318794},{"c":49.01,"h":50.55,"l":48.23,"n":346791,"o":48.7,"t":"2025-06-30T04:00:00Z","v":49238045,"vw":49.521362},{"c":47.2,"h":48.67,"l":46.37,"n":301174,"o":48.24,"t":"2025-07-01T04:00:00Z","v":42243094,"vw":47.634526},{"c":48.74,"h":48.88,"l":47.07,"n":188725,"o":47.19,"t":"2025-07-02T04:00:00Z","v":27703147,"vw":48.095232},{"c":48.56,"h":49.63,"l":48.42,"n":133216,"o":49.23,"t":"2025-07-03T04:00:00Z","v":18665524,"vw":48.966586},{"c":47.11,"h":48.35,"l":46.22,"n":240700,"o":48.23,"t":"2025-07-07T04:00:00Z","v":33006690,"vw":47.065852},{"c":49.11,"h":49.255,"l":47.36,"n":194531,"o":47.44,"t":"2025-07-08T04:00:00Z","v":29002561,"vw":48.607486},{"c":50.02,"h":50.2,"l":48.37,"n":224742,"o":48.745,"t":"2025-07-09T04:00:00Z","v":35063577,"vw":49.336388},{"c":50.36,"h":51.7,"l":49.68,"n":244721,"o":50.8,"t":"2025-07-10T04:00:00Z","v":33264404,"vw":50.472699},{"c":49.24,"h":50.26,"l":49.08,"n":183780,"o":49.755,"t":"2025-07-11T04:00:00Z","v":24861382,"vw":49.68937},{"c":49.73,"h":50.66,"l":48.78,"n":187441,"o":49.24,"t":"2025-07-14T04:00:00Z","v":25603020,"vw":49.737927},{"c":53.17,"h":54.2,"l":51.53,"n":426778,"o":51.865,"t":"2025-07-15T04:00:00Z","v":62012767,"vw":53.101326},{"c":53.22,"h":53.2889,"l":51.42,"n":249203,"o":53.045,"t":"2025-07-16T04:00:00Z","v":30064085,"vw":52.644594},{"c":52.75,"h":54.15,"l":52.61,"n":231938,"o":53.51,"t":"2025-07-17T04:00:00Z","v":31534551,"vw":53.415535},{"c":51.77,"h":53.87,"l":51.27,"n":239594,"o":53.325,"t":"2025-07-18T04:00:00Z","v":31841475,"vw":52.515035},{"c":51.5,"h":53.98,"l":51.4,"n":250363,"o":52.69,"t":"2025-07-21T04:00:00Z","v":38140234,"vw":52.719194},{"c":49.86,"h":51.86,"l":48.85,"n":240562,"o":51.84,"t":"2025-07-22T04:00:00Z","v":31829294,"vw":49.927671},{"c":51.7,"h":52.16,"l":50.58,"n":191304,"o":50.7,"t":"2025-07-23T04:00:00Z","v":25249626,"vw":51.57493},{"c":52.52,"h":53.35,"l":51.33,"n":269713,"o":51.815,"t":"2025-07-24T04:00:00Z","v":37679316,"vw":52.318829},{"c":54.47,"h":54.515,"l":51.62,"n":226523,"o":52.15,"t":"2025-07-25T04:00:00Z","v":34308424,"vw":53.499886},{"c":60.05,"h":60.08,"l":55.3,"n":540713,"o":55.81,"t":"2025-07-28T04:00:00Z","v":72578842,"vw":58.391854},{"c":58.63,"h":61.48,"l":58.15,"n":423028,"o":59.73,"t":"2025-07-29T04:00:00Z","v":57488295,"vw":59.790464},{"c":60.71,"h":62.28,"l":59.0201,"n":368184,"o":59.56,"t":"2025-07-30T04:00:00Z","v":53032569,"vw":61.034695},{"c":58.97,"h":62.358,"l":58.46,"n":327745,"o":62.11,"t":"2025-07-31T04:00:00Z","v":46751846,"vw":60.554278},{"c":56.64,"h":58.05,"l":55.07,"n":315684,"o":57.1101,"t":"2025-08-01T04:00:00Z","v":40840313,"vw":56.504885},{"c":58.23,"h":59.19,"l":57.62,"n":234041,"o":58.155,"t":"2025-08-04T04:00:00Z","v":32743628,"vw":58.645831},{"c":57.26,"h":59.4,"l":56.79,"n":390268,"o":58.81,"t":"2025-08-05T04:00:00Z","v":49970613,"vw":57.945914},{"c":46.79,"h":48.13,"l":44.83,"n":811261,"o":47.33,"t":"2025-08-06T04:00:00Z","v":115217930,"vw":46.277215},{"c":46.67,"h":48.82,"l":46.57,"n":305989,"o":47.15,"t":"2025-08-07T04:00:00Z","v":43942161,"vw":47.467904},{"c":44.6,"h":47.37,"l":44.53,"n":319315,"o":46.91,"t":"2025-08-08T04:00:00Z","v":43796793,"vw":45.342696},{"c":45.2,"h":46.48,"l":44.98,"n":243952,"o":45.075,"t":"2025-08-11T04:00:00Z","v":31865885,"vw":45.774738},{"c":46.43,"h":46.6,"l":44.8,"n":195244,"o":45.665,"t":"2025-08-12T04:00:00Z","v":30437803,"vw":45.996945},{"c":46.07,"h":46.64,"l":45.56,"n":186623,"o":46.43,"t":"2025-08-13T04:00:00Z","v":26004354,"vw":46.130717},{"c":45.49,"h":45.6682,"l":44.67,"n":189613,"o":45.35,"t":"2025-08-14T04:00:00Z","v":22948718,"vw":45.165939},{"c":45.37,"h":45.57,"l":44.16,"n":170249,"o":45.255,"t":"2025-08-15T04:00:00Z","v":27407548,"vw":44.959051},{"c":45.86,"h":46.64,"l":45.1807,"n":150090,"o":45.28,"t":"2025-08-18T04:00:00Z","v":22586452,"vw":45.990465},{"c":43.24,"h":45.85,"l":43.17,"n":213466,"o":45.85,"t":"2025-08-19T04:00:00Z","v":30319218,"vw":44.112769},{"c":42.61,"h":43.47,"l":41.31,"n":237458,"o":43.3,"t":"2025-08-20T04:00:00Z","v":31496647,"vw":42.212159},{"c":42.31,"h":42.955,"l":41.82,"n":141050,"o":42.595,"t":"2025-08-21T04:00:00Z","v":16552115,"vw":42.351364},{"c":43.88,"h":44.1,"l":41.63,"n":183706,"o":41.65,"t":"2025-08-22T04:00:00Z","v":24089060,"vw":43.437069},{"c":44.07,"h":44.93,"l":43.28,"n":142835,"o":43.6,"t":"2025-08-25T04:00:00Z","v":18782031,"vw":44.348106},{"c":44.36,"h":44.39,"l":43.635,"n":129316,"o":44.06,"t":"2025-08-26T04:00:00Z","v":18168178,"vw":44.041696},{"c":44.76,"h":45.01,"l":43.87,"n":142339,"o":44.37,"t":"2025-08-27T04:00:00Z","v":18925090,"vw":44.539229},{"c":43.97,"h":45.34,"l":43.91,"n":169012,"o":44.82,"t":"2025-08-28T04:00:00Z","v":22120089,"vw":44.366371},{"c":41.54,"h":42.86,"l":41.44,"n":268338,"o":42.8,"t":"2025-08-29T04:00:00Z","v":36827990,"vw":41.758946},{"c":40.78,"h":40.86,"l":39.56,"n":223639,"o":40.025,"t":"2025-09-02T04:00:00Z","v":29924319,"vw":40.159913},{"c":40.1,"h":40.9799,"l":39.7735,"n":161739,"o":40.9,"t":"2025-09-03T04:00:00Z","v":20472793,"vw":40.280224},{"c":40.7,"h":40.8,"l":39.75,"n":155837,"o":40.28,"t":"2025-09-04T04:00:00Z","v":22479421,"vw":40.364279},{"c":40.41,"h":41.18,"l":39.74,"n":160754,"o":40.985,"t":"2025-09-05T04:00:00Z","v":21764849,"vw":40.247319},{"c":40.04,"h":41.12,"l":39.89,"n":144235,"o":40.895,"t":"2025-09-08T04:00:00Z","v":19033123,"vw":40.331489},{"c":42.92,"h":43,"l":40.165,"n":263945,"o":40.24,"t":"2025-09-09T04:00:00Z","v":37458970,"vw":41.854293},{"c":43.91,"h":45.57,"l":43.333,"n":274536,"o":44,"t":"2025-09-10T04:00:00Z","v":40876010,"vw":44.487687},{"c":43.95,"h":44.51,"l":43.46,"n":189608,"o":44.29,"t":"2025-09-11T04:00:00Z","v":24431085,"vw":44.030085},{"c":45,"h":47,"l":44.63,"n":268925,"o":46.56,"t":"2025-09-12T04:00:00Z","v":38138273,"vw":45.392813},{"c":45.38,"h":45.77,"l":44.2,"n":179629,"o":45.23,"t":"2025-09-15T04:00:00Z","v":22441791,"vw":45.129399},{"c":44.91,"h":45.82,"l":44.5,"n":143765,"o":45.545,"t":"2025-09-16T04:00:00Z","v":18139175,"vw":44.88172},{"c":44.9,"h":45.4,"l":43.69,"n":171223,"o":44.595,"t":"2025-09-17T04:00:00Z","v":22589246,"vw":44.703543},{"c":45.94,"h":46.33,"l":44.54,"n":193154,"o":45.42,"t":"2025-09-18T04:00:00Z","v":26315796,"vw":45.562606},{"c":45.81,"h":46.52,"l":45.445,"n":174009,"o":46,"t":"2025-09-19T04:00:00Z","v":28688363,"vw":45.921248},{"c":46.87,"h":48.53,"l":45.17,"n":283035,"o":45.395,"t":"2025-09-22T04:00:00Z","v":39930638,"vw":47.035415},{"c":46.99,"h":47.7,"l":45.86,"n":206658,"o":47.39,"t":"2025-09-23T04:00:00Z","v":27042453,"vw":46.930726},{"c":46.2,"h":48.15,"l":46.17,"n":180206,"o":47.23,"t":"2025-09-24T04:00:00Z","v":24991318,"vw":47.174987},{"c":46.24,"h":47.16,"l":44.2,"n":191592,"o":45.06,"t":"2025-09-25T04:00:00Z","v":24372206,"vw":45.763992},{"c":45.82,"h":45.97,"l":44.4,"n":189805,"o":45.64,"t":"2025-09-26T04:00:00Z","v":22879401,"vw":45.243491},{"c":46.36,"h":47.38,"l":45.94,"n":204513,"o":46.28,"t":"2025-09-29T04:00:00Z","v":25012582,"vw":46.49196},{"c":47.94,"h":48.2,"l":46.1967,"n":236332,"o":46.215,"t":"2025-09-30T04:00:00Z","v":32168456,"vw":47.570146},{"c":52.39,"h":52.48,"l":47.36,"n":368503,"o":47.57,"t":"2025-10-01T04:00:00Z","v":48357216,"vw":50.280247},{"c":52.5,"h":52.93,"l":51.06,"n":295362,"o":52.445,"t":"2025-10-02T04:00:00Z","v":32744408,"vw":52.07823},{"c":51.96,"h":53.51,"l":50.8,"n":261388,"o":52.74,"t":"2025-10-03T04:00:00Z","v":32220401,"vw":52.151502},{"c":54.62,"h":56.1135,"l":53.96,"n":337903,"o":54.08,"t":"2025-10-06T04:00:00Z","v":40241633,"vw":54.820265},{"c":55.07,"h":57.48,"l":53.6,"n":319103,"o":56.26,"t":"2025-10-07T04:00:00Z","v":37885889,"vw":55.444639},{"c":58.68,"h":58.69,"l":54.58,"n":327431,"o":55.27,"t":"2025-10-08T04:00:00Z","v":45151411,"vw":57.389472},{"c":57.98,"h":58.78,"l":57.258,"n":260468,"o":57.63,"t":"2025-10-09T04:00:00Z","v":29801486,"vw":58.10963},{"c":52.86,"h":58.51,"l":52.56,"n":349537,"o":58.24,"t":"2025-10-10T04:00:00Z","v":45087764,"vw":54.865973},{"c":54.75,"h":55.65,"l":54.02,"n":196403,"o":54.805,"t":"2025-10-13T04:00:00Z","v":24588862,"vw":54.914064},{"c":53.11,"h":55.21,"l":52.98,"n":200135,"o":54.13,"t":"2025-10-14T04:00:00Z","v":19789133,"vw":54.091451},{"c":53.94,"h":55.0699,"l":52.86,"n":154723,"o":54.5,"t":"2025-10-15T04:00:00Z","v":16646034,"vw":54.117278},{"c":53.84,"h":56.225,"l":53.27,"n":213280,"o":54,"t":"2025-10-16T04:00:00Z","v":24656551,"vw":54.752942},{"c":52.18,"h":53.63,"l":51.62,"n":180877,"o":53.065,"t":"2025-10-17T04:00:00Z","v":20681849,"vw":52.549258},{"c":55.04,"h":56.6,"l":54.6,"n":284742,"o":55.04,"t":"2025-10-20T04:00:00Z","v":45552910,"vw":55.550846},{"c":54.82,"h":55.3499,"l":53.91,"n":161555,"o":55.16,"t":"2025-10-21T04:00:00Z","v":29016338,"vw":54.713614},{"c":52.5,"h":54.53,"l":50.03,"n":260314,"o":54.49,"t":"2025-10-22T04:00:00Z","v":34326246,"vw":51.786583},{"c":47.92,"h":51.84,"l":47.38,"n":487939,"o":51.73,"t":"2025-10-23T04:00:00Z","v":57175362,"vw":48.890851},{"c":48.29,"h":49.64,"l":48.21,"n":210865,"o":48.875,"t":"2025-10-24T04:00:00Z","v":25184613,"vw":48.80798},{"c":51.57,"h":51.625,"l":49.72,"n":223113,"o":49.72,"t":"2025-10-27T04:00:00Z","v":27408266,"vw":50.884918},{"c":52.36,"h":54.03,"l":51.37,"n":239594,"o":51.665,"t":"2025-10-28T04:00:00Z","v":28064410,"vw":52.843089},{"c":52.69,"h":54.08,"l":51.56,"n":230825,"o":53.8,"t":"2025-10-29T04:00:00Z","v":25028415,"vw":53.191174},{"c":50.37,"h":52.32,"l":50.3348,"n":176346,"o":51.9,"t":"2025-10-30T04:00:00Z","v":17736466,"vw":51.264668},{"c":51.96,"h":52.99,"l":50.8,"n":190810,"o":51.39,"t":"2025-10-31T04:00:00Z","v":19822688,"vw":51.798065},{"c":50.75,"h":53.01,"l":50.55,"n":218309,"o":52.87,"t":"2025-11-03T05:00:00Z","v":23811285,"vw":51.9192},{"c":47.4,"h":49.43,"l":46.86,"n":354311,"o":48.625,"t":"2025-11-04T05:00:00Z","v":37973477,"vw":48.189449},{"c":42.03,"h":46.34,"l":42.02,"n":512468,"o":44.975,"t":"2025-11-05T05:00:00Z","v":61413576,"vw":43.367029},{"c":40.335,"h":42.8201,"l":40.3,"n":281785,"o":42.5,"t":"2025-11-06T05:00:00Z","v":32092126,"vw":41.353902},{"c":39.76,"h":40.09,"l":38.135,"n":267977,"o":39.845,"t":"2025-11-07T05:00:00Z","v":32960238,"vw":39.199216},{"c":40.19,"h":41.63,"l":39.9,"n":233774,"o":41.455,"t":"2025-11-10T05:00:00Z","v":26396732,"vw":40.62544},{"c":38.82,"h":39.99,"l":38.58,"n":212917,"o":39.99,"t":"2025-11-11T05:00:00Z","v":21707766,"vw":39.107944},{"c":37.91,"h":39.45,"l":37.5725,"n":219997,"o":39.19,"t":"2025-11-12T05:00:00Z","v":24749669,"vw":38.286518},{"c":35.09,"h":37.8,"l":34.78,"n":333998,"o":37.76,"t":"2025-11-13T05:00:00Z","v":37471530,"vw":35.735814},{"c":36.42,"h":37.35,"l":33.69,"n":314584,"o":34.235,"t":"2025-11-14T05:00:00Z","v":37325154,"vw":36.160043},{"c":34.1,"h":35.82,"l":33.635,"n":275520,"o":35.58,"t":"2025-11-17T05:00:00Z","v":32689527,"vw":34.496403},{"c":34.9,"h":35.78,"l":33.55,"n":258160,"o":34.31,"t":"2025-11-18T05:00:00Z","v":28024905,"vw":34.743868},{"c":33.73,"h":34.9661,"l":33.2,"n":237240,"o":34.55,"t":"2025-11-19T05:00:00Z","v":28892793,"vw":33.941314},{"c":31.56,"h":35.54,"l":31.445,"n":303157,"o":35.53,"t":"2025-11-20T05:00:00Z","v":37801477,"vw":33.148809},{"c":32.19,"h":32.57,"l":31.03,"n":220340,"o":32.14,"t":"2025-11-21T05:00:00Z","v":28321163,"vw":32.020852},{"c":33.32,"h":33.54,"l":31.98,"n":180326,"o":32.39,"t":"2025-11-24T05:00:00Z","v":27885144,"vw":32.984075},{"c":32.48,"h":32.63,"l":31.17,"n":179244,"o":32.16,"t":"2025-11-25T05:00:00Z","v":22199789,"vw":32.129593},{"c":32.83,"h":33.42,"l":32.45,"n":163650,"o":33.19,"t":"2025-11-26T05:00:00Z","v":21642423,"vw":32.85775},{"c":33.85,"h":33.86,"l":32.88,"n":89766,"o":33.33,"t":"2025-11-28T05:00:00Z","v":10755849,"vw":33.427172},{"c":33.41,"h":33.95,"l":32.57,"n":170673,"o":33.37,"t":"2025-12-01T05:00:00Z","v":20952352,"vw":33.268261},{"c":32.92,"h":34.33,"l":32.89,"n":159119,"o":33.59,"t":"2025-12-02T05:00:00Z","v":19433999,"vw":33.452742},{"c":33.68,"h":33.705,"l":32.6698,"n":133292,"o":33,"t":"2025-12-03T05:00:00Z","v":16253151,"vw":33.235119},{"c":34.23,"h":34.41,"l":33.08,"n":144510,"o":33.5,"t":"2025-12-04T05:00:00Z","v":17205733,"vw":33.977741},{"c":34.69,"h":34.79,"l":33.45,"n":164964,"o":33.845,"t":"2025-12-05T05:00:00Z","v":19415332,"vw":34.387152},{"c":35.37,"h":35.88,"l":34.7201,"n":169830,"o":35.15,"t":"2025-12-08T05:00:00Z","v":21290282,"vw":35.215288},{"c":35.02,"h":35.5,"l":34.58,"n":139046,"o":35.47,"t":"2025-12-09T05:00:00Z","v":17512951,"vw":34.969},{"c":34.9,"h":35.1299,"l":34.18,"n":151109,"o":34.97,"t":"2025-12-10T05:00:00Z","v":17615746,"vw":34.6694},{"c":34.02,"h":34.16,"l":32.905,"n":191001,"o":34.15,"t":"2025-12-11T05:00:00Z","v":23178866,"vw":33.504788},{"c":32.33,"h":34.6,"l":32.23,"n":188318,"o":33.745,"t":"2025-12-12T05:00:00Z","v":22435069,"vw":32.990299},{"c":31.37,"h":32.86,"l":31.24,"n":166596,"o":32.8,"t":"2025-12-15T05:00:00Z","v":18470601,"vw":31.65941},{"c":31.66,"h":31.91,"l":30.95,"n":141795,"o":31.3,"t":"2025-12-16T05:00:00Z","v":20835778,"vw":31.45422},{"c":29.84,"h":31.91,"l":29.835,"n":198545,"o":31.49,"t":"2025-12-17T05:00:00Z","v":24797175,"vw":30.343058},{"c":29.37,"h":30.91,"l":29.095,"n":182611,"o":30.705,"t":"2025-12-18T05:00:00Z","v":25658727,"vw":29.820602},{"c":31.11,"h":31.24,"l":29.59,"n":190535,"o":29.59,"t":"2025-12-19T05:00:00Z","v":39854147,"vw":30.625925},{"c":31.07,"h":31.69,"l":30.87,"n":166502,"o":31.17,"t":"2025-12-22T05:00:00Z","v":21470422,"vw":31.204271},{"c":30.76,"h":31.11,"l":30.265,"n":132367,"o":30.94,"t":"2025-12-23T05:00:00Z","v":18146693,"vw":30.668486},{"c":30.55,"h":30.8,"l":30.34,"n":61785,"o":30.65,"t":"2025-12-24T05:00:00Z","v":6805570,"vw":30.530939},{"c":30.64,"h":30.845,"l":30.14,"n":102701,"o":30.64,"t":"2025-12-26T05:00:00Z","v":14262721,"vw":30.505635},{"c":30.08,"h":31.14,"l":29.94,"n":155345,"o":30.07,"t":"2025-12-29T05:00:00Z","v":19595369,"vw":30.444669},{"c":29.65,"h":30.36,"l":29.64,"n":158132,"o":30.36,"t":"2025-12-30T05:00:00Z","v":21568249,"vw":29.960812},{"c":29.27,"h":29.87,"l":29.02,"n":155844,"o":29.71,"t":"2025-12-31T05:00:00Z","v":24844990,"vw":29.302847},{"c":30.96,"h":31.4,"l":29.93,"n":217391,"o":29.96,"t":"2026-01-02T05:00:00Z","v":30675094,"vw":30.919643},{"c":30.07,"h":32.04,"l":29.98,"n":246768,"o":31.68,"t":"2026-01-05T05:00:00Z","v":38499247,"vw":30.591874},{"c":30.54,"h":30.66,"l":29.43,"n":219056,"o":30.645,"t":"2026-01-06T05:00:00Z","v":29127522,"vw":30.039702},{"c":30.01,"h":30.6299,"l":29.78,"n":155843,"o":30.625,"t":"2026-01-07T05:00:00Z","v":22808170,"vw":30.049105},{"c":29.9,"h":30.06,"l":29.21,"n":161091,"o":30.04,"t":"2026-01-08T05:00:00Z","v":21598185,"vw":29.617713},{"c":30.16,"h":31.025,"l":29.55,"n":192184,"o":30.03,"t":"2026-01-09T05:00:00Z","v":27159838,"vw":30.307885},{"c":30.12,"h":30.535,"l":29.765,"n":163839,"o":29.93,"t":"2026-01-12T05:00:00Z","v":24840607,"vw":30.15278},{"c":28.6,"h":29.89,"l":27.8,"n":326923,"o":29.89,"t":"2026-01-13T05:00:00Z","v":52519660,"vw":28.528712},{"c":28.27,"h":28.755,"l":27.75,"n":188527,"o":28.26,"t":"2026-01-14T05:00:00Z","v":25019236,"vw":28.303694},{"c":29.42,"h":29.855,"l":28.57,"n":217691,"o":28.71,"t":"2026-01-15T05:00:00Z","v":33266312,"vw":29.381876},{"c":32.64,"h":32.98,"l":29.6,"n":457381,"o":29.72,"t":"2026-01-16T05:00:00Z","v":79038202,"vw":31.926559},{"c":31.41,"h":31.725,"l":30.22,"n":283313,"o":31.21,"t":"2026-01-20T05:00:00Z","v":39742103,"vw":31.067783},{"c":32.24,"h":32.68,"l":30.96,"n":255559,"o":31.655,"t":"2026-01-21T05:00:00Z","v":37885069,"vw":31.90235},{"c":32.45,"h":33.485,"l":32.37,"n":223565,"o":33,"t":"2026-01-22T05:00:00Z","v":29917816,"vw":32.816116},{"c":31.7,"h":33.635,"l":31.325,"n":238941,"o":33.55,"t":"2026-01-23T05:00:00Z","v":34482350,"vw":32.129339},{"c":30.8,"h":31.55,"l":30.66,"n":151731,"o":31.48,"t":"2026-01-26T05:00:00Z","v":19400442,"vw":31.030284},{"c":31.2,"h":31.29,"l":29.9,"n":167602,"o":30.83,"t":"2026-01-27T05:00:00Z","v":20774563,"vw":30.856794},{"c":31.21,"h":32.33,"l":30.97,"n":178997,"o":31.59,"t":"2026-01-28T05:00:00Z","v":24239906,"vw":31.633968},{"c":30.12,"h":30.76,"l":29.14,"n":206614,"o":30.72,"t":"2026-01-29T05:00:00Z","v":28135473,"vw":29.91069},{"c":29.11,"h":30.37,"l":28.8998,"n":185853,"o":30.19,"t":"2026-01-30T05:00:00Z","v":24089622,"vw":29.553096},{"c":29.71,"h":30.96,"l":28.8,"n":205803,"o":29.03,"t":"2026-02-02T05:00:00Z","v":26817001,"vw":29.970979},{"c":29.67,"h":30.17,"l":28.64,"n":313370,"o":30,"t":"2026-02-03T05:00:00Z","v":42513873,"vw":29.354549},{"c":33.76,"h":34.94,"l":31.7,"n":841947,"o":32.95,"t":"2026-02-04T05:00:00Z","v":115558234,"vw":33.448189},{"c":30.85,"h":33.49,"l":29.37,"n":384353,"o":33.015,"t":"2026-02-05T05:00:00Z","v":60313982,"vw":30.750473},{"c":34.38,"h":34.7,"l":31.22,"n":365569,"o":31.835,"t":"2026-02-06T05:00:00Z","v":49279810,"vw":33.725425},{"c":33.53,"h":33.905,"l":32.65,"n":263967,"o":33.21,"t":"2026-02-09T05:00:00Z","v":32251890,"vw":33.431169},{"c":33.33,"h":34.39,"l":33.01,"n":221350,"o":33.85,"t":"2026-02-10T05:00:00Z","v":24777531,"vw":33.769068},{"c":32.04,"h":33.91,"l":31.635,"n":194423,"o":33.89,"t":"2026-02-11T05:00:00Z","v":24547164,"vw":32.326195},{"c":30.43,"h":32.32,"l":30.42,"n":212162,"o":32.185,"t":"2026-02-12T05:00:00Z","v":25527940,"vw":30.94233},{"c":30.54,"h":31.22,"l":30.26,"n":161587,"o":30.64,"t":"2026-02-13T05:00:00Z","v":21660684,"vw":30.719823},{"c":30.11,"h":30.75,"l":29.58,"n":168214,"o":30.305,"t":"2026-02-17T05:00:00Z","v":20377352,"vw":30.23306},{"c":29.71,"h":30.415,"l":29.35,"n":153600,"o":30.2,"t":"2026-02-18T05:00:00Z","v":16814720,"vw":29.888118},{"c":32.16,"h":32.2,"l":30.99,"n":307341,"o":31.25,"t":"2026-02-19T05:00:00Z","v":42320070,"vw":31.623998},{"c":32.42,"h":32.91,"l":31.415,"n":201040,"o":31.415,"t":"2026-02-20T05:00:00Z","v":26058941,"vw":32.229895},{"c":30.71,"h":32.09,"l":30.565,"n":174629,"o":31.76,"t":"2026-02-23T05:00:00Z","v":21439357,"vw":31.098968},{"c":31.13,"h":31.37,"l":30.29,"n":157349,"o":31.05,"t":"2026-02-24T05:00:00Z","v":17983889,"vw":30.927921},{"c":33.6,"h":33.855,"l":31.46,"n":239856,"o":31.47,"t":"2026-02-25T05:00:00Z","v":32404864,"vw":32.97512},{"c":32.28,"h":33.45,"l":31.16,"n":219802,"o":33.22,"t":"2026-02-26T05:00:00Z","v":28498366,"vw":31.998194},{"c":32.39,"h":33.04,"l":31.38,"n":205524,"o":31.86,"t":"2026-02-27T05:00:00Z","v":27206426,"vw":32.40855},{"c":31.83,"h":31.975,"l":30.55,"n":204513,"o":30.9,"t":"2026-03-02T05:00:00Z","v":28732032,"vw":31.519234},{"c":30.68,"h":31.33,"l":29.6803,"n":221909,"o":30.89,"t":"2026-03-03T05:00:00Z","v":26567846,"vw":30.489582},{"c":32.65,"h":32.96,"l":30.85,"n":251238,"o":30.96,"t":"2026-03-04T05:00:00Z","v":31474080,"vw":32.26127},{"c":32.24,"h":33.51,"l":31.47,"n":241395,"o":32.315,"t":"2026-03-05T05:00:00Z","v":26934246,"vw":32.400356},{"c":31.31,"h":32.41,"l":31.115,"n":194800,"o":31.44,"t":"2026-03-06T05:00:00Z","v":21132525,"vw":31.628416},{"c":31.98,"h":32.16,"l":29.85,"n":247680,"o":30.7,"t":"2026-03-09T04:00:00Z","v":27707007,"vw":30.962674},{"c":31.79,"h":32.38,"l":31.555,"n":172887,"o":31.85,"t":"2026-03-10T04:00:00Z","v":19234360,"vw":31.988089},{"c":31.79,"h":33.07,"l":31.55,"n":163066,"o":32.51,"t":"2026-03-11T04:00:00Z","v":22010441,"vw":32.085095},{"c":30.9,"h":31.81,"l":30.8,"n":150630,"o":31.66,"t":"2026-03-12T04:00:00Z","v":16570555,"vw":31.054491},{"c":30.75,"h":31.225,"l":30.22,"n":160773,"o":31.04,"t":"2026-03-13T04:00:00Z","v":18280447,"vw":30.676962},{"c":31.86,"h":32.43,"l":30.92,"n":221890,"o":31.5,"t":"2026-03-16T04:00:00Z","v":28825604,"vw":31.718917},{"c":31.51,"h":32.811,"l":31.48,"n":163759,"o":31.955,"t":"2026-03-17T04:00:00Z","v":20834794,"vw":32.005662},{"c":30.35,"h":31.675,"l":30.325,"n":182329,"o":31.32,"t":"2026-03-18T04:00:00Z","v":24361910,"vw":30.792821},{"c":30.79,"h":31.52,"l":29.79,"n":192215,"o":30,"t":"2026-03-19T04:00:00Z","v":25756315,"vw":30.301956},{"c":20.53,"h":23.095,"l":20.35,"n":1202088,"o":22.52,"t":"2026-03-20T04:00:00Z","v":242966350,"vw":21.763669},{"c":21.58,"h":22.14,"l":19.48,"n":587670,"o":20.31,"t":"2026-03-23T04:00:00Z","v":114274231,"vw":21.249818},{"c":22.23,"h":22.56,"l":20.99,"n":384743,"o":21.3,"t":"2026-03-24T04:00:00Z","v":69823458,"vw":21.826909},{"c":24.05,"h":24.19,"l":22.57,"n":400680,"o":22.63,"t":"2026-03-25T04:00:00Z","v":67919960,"vw":23.751736},{"c":22.21,"h":23.74,"l":21.86,"n":357038,"o":23.32,"t":"2026-03-26T04:00:00Z","v":53779807,"vw":22.542441},{"c":21.97,"h":22.36,"l":21.38,"n":203854,"o":22.21,"t":"2026-03-27T04:00:00Z","v":33022152,"vw":21.779047},{"c":21.06,"h":22.25,"l":20.71,"n":241722,"o":22.18,"t":"2026-03-30T04:00:00Z","v":34076862,"vw":21.394221},{"c":22.77,"h":22.8,"l":21.34,"n":218846,"o":21.39,"t":"2026-03-31T04:00:00Z","v":37632580,"vw":22.119337},{"c":22.51,"h":23.365,"l":22.35,"n":209309,"o":22.87,"t":"2026-04-01T04:00:00Z","v":33422244,"vw":22.813994},{"c":23.22,"h":23.335,"l":21.87,"n":221748,"o":21.98,"t":"2026-04-02T04:00:00Z","v":30447566,"vw":22.855763},{"c":22.05,"h":23.46,"l":22.03,"n":175860,"o":23.07,"t":"2026-04-06T04:00:00Z","v":23566820,"vw":22.458551},{"c":22.67,"h":22.69,"l":21.79,"n":177441,"o":22,"t":"2026-04-07T04:00:00Z","v":25329574,"vw":22.328832},{"c":23.37,"h":24.18,"l":22.86,"n":227404,"o":23.99,"t":"2026-04-08T04:00:00Z","v":31895804,"vw":23.403042},{"c":23.22,"h":23.95,"l":23.09,"n":200470,"o":23.39,"t":"2026-04-09T04:00:00Z","v":28655239,"vw":23.424466},{"c":25.26,"h":25.545,"l":23.64,"n":301999,"o":23.64,"t":"2026-04-10T04:00:00Z","v":43567875,"vw":24.879553},{"c":25.97,"h":25.99,"l":24.45,"n":214410,"o":25.06,"t":"2026-04-13T04:00:00Z","v":30025303,"vw":25.448696},{"c":27.2,"h":27.795,"l":26.5,"n":240888,"o":27,"t":"2026-04-14T04:00:00Z","v":40887289,"vw":27.267085},{"c":27.29,"h":27.93,"l":26.95,"n":197852,"o":27.73,"t":"2026-04-15T04:00:00Z","v":27818351,"vw":27.378886},{"c":28.4,"h":28.72,"l":26.67,"n":200323,"o":27.58,"t":"2026-04-16T04:00:00Z","v":28967785,"vw":27.935021},{"c":28.56,"h":29.13,"l":28.18,"n":169251,"o":29.06,"t":"2026-04-17T04:00:00Z","v":21873960,"vw":28.611846},{"c":28.81,"h":28.88,"l":27.71,"n":176107,"o":28.07,"t":"2026-04-20T04:00:00Z","v":22595518,"vw":28.407468},{"c":28.43,"h":29.9359,"l":28.35,"n":208207,"o":29.085,"t":"2026-04-21T04:00:00Z","v":29806719,"vw":29.144561},{"c":29.18,"h":29.44,"l":28.78,"n":179848,"o":28.88,"t":"2026-04-22T04:00:00Z","v":24813148,"vw":29.118209},{"c":26.75,"h":27.6,"l":26.0607,"n":305077,"o":26.5,"t":"2026-04-23T04:00:00Z","v":46876542,"vw":26.896473},{"c":29.08,"h":29.485,"l":27.28,"n":265111,"o":27.53,"t":"2026-04-24T04:00:00Z","v":38561607,"vw":28.749239},{"c":27.85,"h":29.49,"l":27.46,"n":207691,"o":28.825,"t":"2026-04-27T04:00:00Z","v":28748132,"vw":28.154257},{"c":27.25,"h":27.64,"l":26.51,"n":182986,"o":27,"t":"2026-04-28T04:00:00Z","v":23283693,"vw":27.124094},{"c":26.32,"h":27.09,"l":25.46,"n":203667,"o":27.028,"t":"2026-04-29T04:00:00Z","v":26098922,"vw":26.044933},{"c":27.4,"h":27.515,"l":26.35,"n":152906,"o":26.91,"t":"2026-04-30T04:00:00Z","v":21029401,"vw":27.112967},{"c":27.09,"h":28.3,"l":26.875,"n":185494,"o":27.64,"t":"2026-05-01T04:00:00Z","v":25045539,"vw":27.519798},{"c":27.92,"h":28.5,"l":27.34,"n":258448,"o":27.49,"t":"2026-05-04T04:00:00Z","v":29334630,"vw":28.007613},{"c":27.83,"h":28.29,"l":27.42,"n":406368,"o":28.25,"t":"2026-05-05T04:00:00Z","v":55293155,"vw":27.790732},{"c":34.66,"h":34.71,"l":31.12,"n":994921,"o":31.44,"t":"2026-05-06T04:00:00Z","v":127303473,"vw":33.045083},{"c":33.62,"h":35.58,"l":32.92,"n":565021,"o":34.005,"t":"2026-05-07T04:00:00Z","v":61500979,"vw":34.131695},{"c":35.37,"h":35.64,"l":32.3,"n":403420,"o":33.33,"t":"2026-05-08T04:00:00Z","v":50779895,"vw":34.702954},{"c":33.52,"h":36.37,"l":33.44,"n":327678,"o":35.07,"t":"2026-05-11T04:00:00Z","v":39604750,"vw":34.854323},{"c":32.79,"h":33.48,"l":31.24,"n":317435,"o":33.04,"t":"2026-05-12T04:00:00Z","v":35192718,"vw":32.428003},{"c":32,"h":33.01,"l":31.775,"n":224027,"o":32.9,"t":"2026-05-13T04:00:00Z","v":25443675,"vw":32.24437},{"c":33.03,"h":33.81,"l":31.52,"n":297543,"o":32.02,"t":"2026-05-14T04:00:00Z","v":32400064,"vw":32.87858},{"c":31.04,"h":31.96,"l":30.64,"n":251365,"o":31.6,"t":"2026-05-15T04:00:00Z","v":27361352,"vw":31.153763},{"c":30.85,"h":31.3,"l":29.52,"n":251456,"o":31.22,"t":"2026-05-18T04:00:00Z","v":26673987,"vw":30.298787},{"c":30.56,"h":31.345,"l":29.465,"n":214849,"o":30.27,"t":"2026-05-19T04:00:00Z","v":23168442,"vw":30.436471},{"c":33.46,"h":33.96,"l":30.87,"n":332012,"o":31.09,"t":"2026-05-20T04:00:00Z","v":38113392,"vw":33.018539},{"c":33.46,"h":33.7999,"l":32.26,"n":245165,"o":32.95,"t":"2026-05-21T04:00:00Z","v":28077431,"vw":33.011875},{"c":35.58,"h":35.935,"l":33.68,"n":328120,"o":33.8,"t":"2026-05-22T04:00:00Z","v":39443684,"vw":35.190596},{"c":37.1,"h":37.91,"l":35.4347,"n":358999,"o":36,"t":"2026-05-26T04:00:00Z","v":43172266,"vw":36.733247},{"c":38.19,"h":38.815,"l":36.76,"n":310312,"o":38.29,"t":"2026-05-27T04:00:00Z","v":35760565,"vw":37.830377},{"c":41.3,"h":43.55,"l":37.61,"n":636694,"o":38,"t":"2026-05-28T04:00:00Z","v":74578845,"vw":41.235783},{"c":46.09,"h":48.34,"l":44.17,"n":716909,"o":44.5,"t":"2026-05-29T04:00:00Z","v":93242098,"vw":46.494534},{"c":46.88,"h":48.08,"l":45.655,"n":442021,"o":45.8,"t":"2026-06-01T04:00:00Z","v":50427361,"vw":47.160503},{"c":50.17,"h":51.4,"l":48.56,"n":468182,"o":48.76,"t":"2026-06-02T04:00:00Z","v":54888743,"vw":49.917872},{"c":47.42,"h":50.02,"l":45.66,"n":457139,"o":49.47,"t":"2026-06-03T04:00:00Z","v":51046474,"vw":47.155024},{"c":46.9,"h":47.84,"l":45.21,"n":307441,"o":45.235,"t":"2026-06-04T04:00:00Z","v":32741226,"vw":46.764998},{"c":41.64,"h":45.2599,"l":41.0401,"n":388032,"o":45,"t":"2026-06-05T04:00:00Z","v":49263652,"vw":42.442569},{"c":43.99,"h":44.735,"l":42.18,"n":257397,"o":43.81,"t":"2026-06-08T04:00:00Z","v":31633905,"vw":43.573742},{"c":40.64,"h":44.95,"l":38.04,"n":387686,"o":44.9,"t":"2026-06-09T04:00:00Z","v":51828302,"vw":40.739876},{"c":29.27,"h":36.51,"l":29.14,"n":1087905,"o":35.6,"t":"2026-06-10T04:00:00Z","v":191351867,"vw":31.900281},{"c":31.97,"h":32.05,"l":28.61,"n":1106802,"o":29.3,"t":"2026-06-11T04:00:00Z","v":251253879,"vw":30.154353},{"c":30.46,"h":31.81,"l":29.45,"n":533878,"o":30.76,"t":"2026-06-12T04:00:00Z","v":85035848,"vw":30.507692},{"c":30.85,"h":32.07,"l":30.722,"n":383602,"o":31.73,"t":"2026-06-15T04:00:00Z","v":61780130,"vw":31.215683},{"c":29.22,"h":30.75,"l":29.12,"n":359875,"o":30.69,"t":"2026-06-16T04:00:00Z","v":54351963,"vw":29.760686},{"c":27.78,"h":29.84,"l":27.71,"n":369588,"o":29.765,"t":"2026-06-17T04:00:00Z","v":53634090,"vw":28.745909},{"c":30.66,"h":30.91,"l":28.28,"n":379114,"o":28.44,"t":"2026-06-18T04:00:00Z","v":68328368,"vw":30.19583},{"c":35.46,"h":36.8,"l":32.27,"n":778120,"o":32.3298,"t":"2026-06-22T04:00:00Z","v":128519258,"vw":35.116656},{"c":33.32,"h":34.41,"l":32.805,"n":385626,"o":33.25,"t":"2026-06-23T04:00:00Z","v":60662016,"vw":33.605765},{"c":32.45,"h":33.98,"l":31.3901,"n":350741,"o":33.45,"t":"2026-06-24T04:00:00Z","v":51836070,"vw":32.628963},{"c":31.68,"h":33.68,"l":31.3594,"n":304682,"o":33.34,"t":"2026-06-25T04:00:00Z","v":46187737,"vw":32.033583},{"c":30.63,"h":31.71,"l":30.28,"n":278882,"o":30.965,"t":"2026-06-26T04:00:00Z","v":48556609,"vw":30.82553},{"c":28.15,"h":31.22,"l":27.75,"n":621655,"o":31,"t":"2026-06-29T04:00:00Z","v":91161432,"vw":28.945485},{"c":29.33,"h":29.91,"l":28.17,"n":337917,"o":28.42,"t":"2026-06-30T04:00:00Z","v":56266812,"vw":29.281601},{"c":27.65,"h":28.63,"l":27.48,"n":330413,"o":28.28,"t":"2026-07-01T04:00:00Z","v":52037468,"vw":27.972897},{"c":27.22,"h":29.215,"l":26.695,"n":300357,"o":28.05,"t":"2026-07-02T04:00:00Z","v":42870348,"vw":27.685753},{"c":27.19,"h":27.74,"l":26.74,"n":208215,"o":27.5,"t":"2026-07-06T04:00:00Z","v":30954343,"vw":27.197814},{"c":26.25,"h":26.97,"l":25.405,"n":233918,"o":26.58,"t":"2026-07-07T04:00:00Z","v":38987867,"vw":26.108839},{"c":28.17,"h":28.22,"l":26.03,"n":247915,"o":26.14,"t":"2026-07-08T04:00:00Z","v":37266386,"vw":27.267903},{"c":28.24,"h":29.12,"l":28.185,"n":224300,"o":28.75,"t":"2026-07-09T04:00:00Z","v":33574774,"vw":28.674406},{"c":28.31,"h":29,"l":27.91,"n":151169,"o":28.3,"t":"2026-07-10T04:00:00Z","v":25068767,"vw":28.621113},{"c":27.66,"h":28.2399,"l":27.215,"n":162400,"o":27.64,"t":"2026-07-13T04:00:00Z","v":22797846,"vw":27.694507},{"c":27.65,"h":28.13,"l":27.32,"n":142704,"o":27.96,"t":"2026-07-14T04:00:00Z","v":22414792,"vw":27.694287},{"c":26.89,"h":28.35,"l":26.1719,"n":185585,"o":28.11,"t":"2026-07-15T04:00:00Z","v":25552490,"vw":26.991232},{"c":24.68,"h":26.72,"l":24.65,"n":236820,"o":26.52,"t":"2026-07-16T04:00:00Z","v":36024220,"vw":25.200453},{"c":24.18,"h":25.17,"l":23.38,"n":221034,"o":24.33,"t":"2026-07-17T04:00:00Z","v":32267000,"vw":24.305359},{"c":23.83,"h":24.5399,"l":23.772,"n":169004,"o":24.345,"t":"2026-07-20T04:00:00Z","v":24918830,"vw":24.102988},{"c":25.5,"h":25.54,"l":24.33,"n":309233,"o":24.4,"t":"2026-07-21T04:00:00Z","v":51154913,"vw":25.12234},{"c":30.56,"h":32.2844,"l":28.5,"n":882807,"o":28.89,"t":"2026-07-22T04:00:00Z","v":162999394,"vw":31.003447},{"c":31.2,"h":32.585,"l":30.18,"n":519584,"o":30.33,"t":"2026-07-23T04:00:00Z","v":86752016,"vw":31.509548},{"c":30.1,"h":31.33,"l":29.275,"n":305615,"o":30.62,"t":"2026-07-24T04:00:00Z","v":49677167,"vw":30.359738},{"c":29.81,"h":30.94,"l":28.5,"n":247443,"o":30.6,"t":"2026-07-27T04:00:00Z","v":35912894,"vw":29.438338},{"c":28.45,"h":28.87,"l":27.13,"n":245235,"o":28.64,"t":"2026-07-28T04:00:00Z","v":36445287,"vw":28.074119},{"c":25.7,"h":28.07,"l":25.68,"n":271070,"o":28.02,"t":"2026-07-29T04:00:00Z","v":40871608,"vw":26.753632},{"c":27.73,"h":28.1699,"l":26.6501,"n":250071,"o":26.84,"t":"2026-07-30T04:00:00Z","v":38528389,"vw":27.689395},{"c":28.4,"h":29.3,"l":27.21,"n":238003,"o":28.65,"t":"2026-07-31T04:00:00Z","v":34907820,"vw":28.148438},{"c":28.64,"h":28.925,"l":27.44,"n":190128,"o":28,"t":"2026-08-03T04:00:00Z","v":23996794,"vw":28.497231},{"c":31.69,"h":31.84,"l":29.07,"n":309030,"o":29.65,"t":"2026-08-04T04:00:00Z","v":56384883,"vw":30.886702},{"c":30.32,"h":31.78,"l":30.29,"n":248855,"o":31.71,"t":"2026-08-05T04:00:00Z","v":35572466,"vw":30.968827},{"c":29.38,"h":30.935,"l":29.33,"n":217627,"o":30,"t":"2026-08-06T04:00:00Z","v":26686454,"vw":30.047771},{"c":31.13,"h":31.34,"l":29.68,"n":223394,"o":29.94,"t":"2026-08-07T04:00:00Z","v":32370399,"vw":30.655725},{"c":31.46,"h":33.3856,"l":31.425,"n":395379,"o":32,"t":"2026-08-10T04:00:00Z","v":56257020,"vw":32.287615},{"c":31.6,"h":32.36,"l":30.92,"n":625302,"o":32.02,"t":"2026-08-11T04:00:00Z","v":95445983,"vw":31.575883},{"c":37.61,"h":38.15,"l":33.9401,"n":995021,"o":34.99,"t":"2026-08-12T04:00:00Z","v":165378889,"vw":36.609461},{"c":39.16,"h":42.31,"l":38.2,"n":780418,"o":38.28,"t":"2026-08-13T04:00:00Z","v":122770894,"vw":40.440854},{"c":39.84,"h":40.6,"l":38.73,"n":418357,"o":39.16,"t":"2026-08-14T04:00:00Z","v":61838784,"vw":39.756406},{"c":38.28,"h":39.51,"l":37.68,"n":360032,"o":39.31,"t":"2026-08-17T04:00:00Z","v":55453636,"vw":38.380945},{"c":37.41,"h":38.16,"l":36.22,"n":317448,"o":37.1,"t":"2026-08-18T04:00:00Z","v":52184391,"vw":37.224038},{"c":36.58,"h":37.685,"l":35.72,"n":261174,"o":37.15,"t":"2026-08-19T04:00:00Z","v":35442782,"vw":36.857343},{"c":36.5,"h":38.74,"l":35.582,"n":346789,"o":36.9,"t":"2026-08-20T04:00:00Z","v":51274405,"vw":36.838283},{"c":37.24,"h":37.67,"l":36.42,"n":223851,"o":37.155,"t":"2026-08-21T04:00:00Z","v":36470727,"vw":37.125904},{"c":35.17,"h":36.7,"l":34.09,"n":273297,"o":36.49,"t":"2026-08-24T04:00:00Z","v":39890904,"vw":35.140361},{"c":38.46,"h":38.6,"l":36.01,"n":311122,"o":36.13,"t":"2026-08-25T04:00:00Z","v":48014896,"vw":37.998722},{"c":37.39,"h":38.27,"l":37.23,"n":208674,"o":38.025,"t":"2026-08-26T04:00:00Z","v":33694577,"vw":37.717484},{"c":38.46,"h":39.47,"l":37.48,"n":254818,"o":38.69,"t":"2026-08-27T04:00:00Z","v":41637993,"vw":38.394735},{"c":37.08,"h":38.97,"l":36.87,"n":196373,"o":38.015,"t":"2026-08-28T04:00:00Z","v":29105982,"vw":37.617712},{"c":37.28,"h":37.59,"l":36.12,"n":166710,"o":36.535,"t":"2026-08-31T04:00:00Z","v":22916942,"vw":37.196635},{"c":36.71,"h":37.15,"l":35.72,"n":190913,"o":36.43,"t":"2026-09-01T04:00:00Z","v":26852766,"vw":36.461113},{"c":37,"h":37.88,"l":35.63,"n":231380,"o":37.65,"t":"2026-09-02T04:00:00Z","v":33205578,"vw":36.619058},{"c":37.87,"h":38.22,"l":35.75,"n":240137,"o":36.5,"t":"2026-09-03T04:00:00Z","v":34369759,"vw":37.264826},{"c":39.59,"h":40.91,"l":37.92,"n":340167,"o":38.16,"t":"2026-09-04T04:00:00Z","v":53565132,"vw":39.777051},{"c":40.26,"h":41.53,"l":39.665,"n":279836,"o":39.665,"t":"2026-09-08T04:00:00Z","v":42365982,"vw":40.743682},{"c":38.93,"h":40.18,"l":38.835,"n":218932,"o":40.005,"t":"2026-09-09T04:00:00Z","v":31155065,"vw":39.419553},{"c":37.38,"h":39.26,"l":37.37,"n":196637,"o":37.905,"t":"2026-09-10T04:00:00Z","v":26742644,"vw":38.237339},{"c":40.1,"h":40.45,"l":37.56,"n":278026,"o":37.76,"t":"2026-09-11T04:00:00Z","v":46449654,"vw":39.539551},{"c":36.74,"h":38.095,"l":36.38,"n":275038,"o":37.43,"t":"2026-09-14T04:00:00Z","v":39833453,"vw":37.351921},{"c":35.64,"h":37.5496,"l":35.57,"n":187095,"o":36.74,"t":"2026-09-15T04:00:00Z","v":26727685,"vw":36.344135},{"c":36.85,"h":37.12,"l":35.36,"n":199186,"o":35.95,"t":"2026-09-16T04:00:00Z","v":31341677,"vw":36.487913},{"c":40.35,"h":41.005,"l":37.82,"n":392302,"o":38.035,"t":"2026-09-17T04:00:00Z","v":62449118,"vw":40.105322},{"c":39.09,"h":40.41,"l":38.32,"n":256025,"o":40.2,"t":"2026-09-18T04:00:00Z","v":48031676,"vw":38.955245},{"c":41.2,"h":41.7199,"l":40,"n":298714,"o":40.63,"t":"2026-09-21T04:00:00Z","v":48073427,"vw":41.063733},{"c":41.54,"h":41.74,"l":40.45,"n":205174,"o":41.26,"t":"2026-09-22T04:00:00Z","v":30201728,"vw":41.113877},{"c":41.44,"h":42.7,"l":40.79,"n":273301,"o":42.27,"t":"2026-09-23T04:00:00Z","v":40859434,"vw":41.669234},{"c":41.51,"h":42.28,"l":39.85,"n":225328,"o":40.44,"t":"2026-09-24T04:00:00Z","v":34806928,"vw":41.094404},{"c":43.26,"h":43.7599,"l":41.9,"n":319737,"o":42,"t":"2026-09-25T04:00:00Z","v":49270521,"vw":43.029904},{"c":41.78,"h":43.06,"l":40.96,"n":205457,"o":42.75,"t":"2026-09-28T04:00:00Z","v":29433072,"vw":41.852444},{"c":41.02,"h":42.69,"l":40.855,"n":168932,"o":42.6,"t":"2026-09-29T04:00:00Z","v":25274626,"vw":41.593842},{"c":41.07,"h":42.68,"l":40.47,"n":225739,"o":42.165,"t":"2026-09-30T04:00:00Z","v":31949585,"vw":41.018847},{"c":41.92,"h":42.02,"l":40.13,"n":201777,"o":40.89,"t":"2026-10-01T04:00:00Z","v":26505933,"vw":41.273944},{"c":43.69,"h":44.585,"l":42.28,"n":267825,"o":42.775,"t":"2026-10-02T04:00:00Z","v":44500233,"vw":43.653051},{"c":43.19,"h":44.049,"l":42.8,"n":155075,"o":43.57,"t":"2026-10-05T04:00:00Z","v":22121980,"vw":43.36899},{"c":43.46,"h":44.74,"l":43.02,"n":201700,"o":43.865,"t":"2026-10-06T04:00:00Z","v":27808183,"vw":43.656433},{"c":44.94,"h":45.77,"l":42.46,"n":264761,"o":42.595,"t":"2026-10-07T04:00:00Z","v":40536064,"vw":44.523114},{"c":42.77,"h":44.33,"l":41.87,"n":238420,"o":44.03,"t":"2026-10-08T04:00:00Z","v":38839433,"vw":42.907382},{"c":41.855,"h":43.45,"l":40.625,"n":187660,"o":43.37,"t":"2026-10-09T04:00:00Z","v":27322370,"vw":41.560031},{"c":39.98,"h":41.38,"l":39.235,"n":183552,"o":41.29,"t":"2026-10-12T04:00:00Z","v":25518553,"vw":39.930288},{"c":39.07,"h":39.485,"l":38.49,"n":179235,"o":38.655,"t":"2026-10-13T04:00:00Z","v":25224794,"vw":39.053131},{"c":35.78,"h":38.02,"l":35.63,"n":235745,"o":37.965,"t":"2026-10-14T04:00:00Z","v":33242306,"vw":36.563127},{"c":35.09,"h":35.12,"l":32.38,"n":291345,"o":34.275,"t":"2026-10-15T04:00:00Z","v":37699497,"vw":33.941813},{"c":31.63,"h":34.6239,"l":31.43,"n":291841,"o":34.475,"t":"2026-10-16T04:00:00Z","v":44005258,"vw":32.382033}],"volatilityBars":[{"c":43.3,"h":43.32,"l":43.05,"n":661,"o":43.23,"t":"2026-10-06T08:00:00Z","v":38871,"vw":43.179503},{"c":43.28,"h":43.28,"l":43.2,"n":8,"o":43.2,"t":"2026-10-06T08:15:00Z","v":532,"vw":43.244987},{"c":43.27,"h":43.27,"l":43.27,"n":1,"o":43.27,"t":"2026-10-06T08:30:00Z","v":100,"vw":43.27},{"c":43.2,"h":43.26,"l":43.2,"n":28,"o":43.22,"t":"2026-10-06T08:45:00Z","v":3296,"vw":43.21053},{"c":43.26,"h":43.29,"l":43.19,"n":119,"o":43.2,"t":"2026-10-06T09:00:00Z","v":7954,"vw":43.264184},{"c":43.3,"h":43.3,"l":43.24,"n":32,"o":43.24,"t":"2026-10-06T09:15:00Z","v":2890,"vw":43.268256},{"c":43.34,"h":43.3448,"l":43.3,"n":11,"o":43.3448,"t":"2026-10-06T09:30:00Z","v":1058,"vw":43.32448},{"c":43.34,"h":43.34,"l":43.34,"n":6,"o":43.34,"t":"2026-10-06T09:45:00Z","v":361,"vw":43.34},{"c":43.4,"h":43.4,"l":43.295,"n":50,"o":43.33,"t":"2026-10-06T10:00:00Z","v":3873,"vw":43.36032},{"c":43.4497,"h":43.4497,"l":43.39,"n":18,"o":43.4,"t":"2026-10-06T10:15:00Z","v":2046,"vw":43.40105},{"c":43.4239,"h":43.4239,"l":43.39,"n":7,"o":43.39,"t":"2026-10-06T10:30:00Z","v":240,"vw":43.40695},{"c":43.45,"h":43.45,"l":43.4,"n":74,"o":43.4,"t":"2026-10-06T10:45:00Z","v":8445,"vw":43.433065},{"c":43.6155,"h":43.7,"l":43.42,"n":349,"o":43.45,"t":"2026-10-06T11:00:00Z","v":62178,"vw":43.569991},{"c":43.791,"h":43.83,"l":43.67,"n":274,"o":43.71,"t":"2026-10-06T11:15:00Z","v":25562,"vw":43.746666},{"c":43.8,"h":43.88,"l":43.7,"n":328,"o":43.78,"t":"2026-10-06T11:30:00Z","v":37278,"vw":43.808866},{"c":43.86,"h":43.86,"l":43.7931,"n":200,"o":43.7931,"t":"2026-10-06T11:45:00Z","v":26544,"vw":43.830414},{"c":43.88,"h":43.9,"l":43.793,"n":388,"o":43.84,"t":"2026-10-06T12:00:00Z","v":44981,"vw":43.845696},{"c":43.7093,"h":43.89,"l":43.7,"n":272,"o":43.85,"t":"2026-10-06T12:15:00Z","v":53899,"vw":43.802095},{"c":43.65,"h":43.8,"l":43.63,"n":263,"o":43.7092,"t":"2026-10-06T12:30:00Z","v":42357,"vw":43.668854},{"c":43.8,"h":43.8,"l":43.6217,"n":143,"o":43.6217,"t":"2026-10-06T12:45:00Z","v":6043,"vw":43.744549},{"c":43.798,"h":43.88,"l":43.7301,"n":318,"o":43.84,"t":"2026-10-06T13:00:00Z","v":93307,"vw":43.809281},{"c":43.9,"h":43.9,"l":43.7577,"n":327,"o":43.7931,"t":"2026-10-06T13:15:00Z","v":30426,"vw":43.832851},{"c":43.39,"h":44,"l":43.02,"n":19487,"o":43.9,"t":"2026-10-06T13:30:00Z","v":2980850,"vw":43.589287},{"c":44.465,"h":44.74,"l":43.3,"n":16597,"o":43.395,"t":"2026-10-06T13:45:00Z","v":2513811,"vw":44.062469},{"c":44.0655,"h":44.48,"l":43.83,"n":13666,"o":44.465,"t":"2026-10-06T14:00:00Z","v":1908941,"vw":44.150538},{"c":43.855,"h":44.16,"l":43.69,"n":9282,"o":44.065,"t":"2026-10-06T14:15:00Z","v":1066850,"vw":43.981802},{"c":43.64,"h":43.885,"l":43.58,"n":6345,"o":43.85,"t":"2026-10-06T14:30:00Z","v":758545,"vw":43.69451},{"c":43.57,"h":43.64,"l":43.41,"n":6838,"o":43.63,"t":"2026-10-06T14:45:00Z","v":830239,"vw":43.549243},{"c":43.6679,"h":43.675,"l":43.53,"n":5321,"o":43.58,"t":"2026-10-06T15:00:00Z","v":574115,"vw":43.599309},{"c":43.665,"h":43.89,"l":43.6399,"n":7015,"o":43.6663,"t":"2026-10-06T15:15:00Z","v":802928,"vw":43.763318},{"c":43.5324,"h":43.67,"l":43.4,"n":5045,"o":43.67,"t":"2026-10-06T15:30:00Z","v":698234,"vw":43.48332},{"c":43.325,"h":43.6,"l":43.27,"n":5339,"o":43.53,"t":"2026-10-06T15:45:00Z","v":673704,"vw":43.410319},{"c":43.16,"h":43.345,"l":43.075,"n":6490,"o":43.325,"t":"2026-10-06T16:00:00Z","v":890717,"vw":43.178285},{"c":43.31,"h":43.318,"l":43.075,"n":5235,"o":43.15,"t":"2026-10-06T16:15:00Z","v":552525,"vw":43.179725},{"c":43.7101,"h":43.73,"l":43.305,"n":5605,"o":43.315,"t":"2026-10-06T16:30:00Z","v":818753,"vw":43.488066},{"c":43.74,"h":43.97,"l":43.71,"n":7970,"o":43.7101,"t":"2026-10-06T16:45:00Z","v":1076469,"vw":43.851539},{"c":43.72,"h":43.82,"l":43.56,"n":4442,"o":43.74,"t":"2026-10-06T17:00:00Z","v":624073,"vw":43.668134},{"c":43.61,"h":43.7599,"l":43.555,"n":4391,"o":43.735,"t":"2026-10-06T17:15:00Z","v":589860,"vw":43.655973},{"c":43.59,"h":43.63,"l":43.455,"n":4140,"o":43.62,"t":"2026-10-06T17:30:00Z","v":443942,"vw":43.531582},{"c":43.5992,"h":43.62,"l":43.4901,"n":4166,"o":43.58,"t":"2026-10-06T17:45:00Z","v":361808,"vw":43.566074},{"c":43.5411,"h":43.68,"l":43.53,"n":3977,"o":43.59,"t":"2026-10-06T18:00:00Z","v":448263,"vw":43.606526},{"c":43.615,"h":43.63,"l":43.48,"n":4076,"o":43.54,"t":"2026-10-06T18:15:00Z","v":401213,"vw":43.553194},{"c":43.73,"h":43.75,"l":43.54,"n":4280,"o":43.625,"t":"2026-10-06T18:30:00Z","v":435065,"vw":43.627475},{"c":43.745,"h":43.8,"l":43.69,"n":4495,"o":43.745,"t":"2026-10-06T18:45:00Z","v":625705,"vw":43.757208},{"c":43.68,"h":43.78,"l":43.645,"n":5091,"o":43.745,"t":"2026-10-06T19:00:00Z","v":616161,"vw":43.718492},{"c":43.52,"h":43.73,"l":43.5,"n":5135,"o":43.6806,"t":"2026-10-06T19:15:00Z","v":661436,"vw":43.597684},{"c":43.4031,"h":43.59,"l":43.295,"n":10065,"o":43.51,"t":"2026-10-06T19:30:00Z","v":1254035,"vw":43.46124},{"c":43.45,"h":43.53,"l":43.18,"n":21896,"o":43.4,"t":"2026-10-06T19:45:00Z","v":2382893,"vw":43.391748},{"c":43.498,"h":43.56,"l":43.46,"n":276,"o":43.46,"t":"2026-10-06T20:00:00Z","v":2194741,"vw":43.463012},{"c":43.5387,"h":43.55,"l":43.504,"n":50,"o":43.53,"t":"2026-10-06T20:15:00Z","v":38453,"vw":43.524304},{"c":43.51,"h":43.5377,"l":43.4672,"n":94,"o":43.5159,"t":"2026-10-06T20:30:00Z","v":10446,"vw":43.494843},{"c":43.5,"h":43.52,"l":43.5,"n":15,"o":43.51,"t":"2026-10-06T20:45:00Z","v":1298,"vw":43.503846},{"c":43.52,"h":43.52,"l":43.5,"n":7,"o":43.51,"t":"2026-10-06T21:00:00Z","v":631,"vw":43.511605},{"c":43.5001,"h":43.54,"l":43.5,"n":39,"o":43.51,"t":"2026-10-06T21:15:00Z","v":11665,"vw":43.514806},{"c":43.54,"h":43.54,"l":43.52,"n":18,"o":43.52,"t":"2026-10-06T21:30:00Z","v":1946,"vw":43.536703},{"c":43.54,"h":43.54,"l":43.51,"n":35,"o":43.51,"t":"2026-10-06T21:45:00Z","v":8650,"vw":43.518151},{"c":43.53,"h":43.53,"l":43.525,"n":8,"o":43.53,"t":"2026-10-06T22:00:00Z","v":622,"vw":43.528958},{"c":43.5461,"h":43.5461,"l":43.52,"n":17,"o":43.5433,"t":"2026-10-06T22:15:00Z","v":2649,"vw":43.528815},{"c":43.52,"h":43.53,"l":43.52,"n":13,"o":43.5246,"t":"2026-10-06T22:30:00Z","v":3102,"vw":43.524514},{"c":43.52,"h":43.55,"l":43.5191,"n":22,"o":43.52,"t":"2026-10-06T22:45:00Z","v":4737,"vw":43.539903},{"c":43.5528,"h":43.59,"l":43.54,"n":37,"o":43.55,"t":"2026-10-06T23:00:00Z","v":6070,"vw":43.562091},{"c":43.6051,"h":43.6051,"l":43.58,"n":30,"o":43.5861,"t":"2026-10-06T23:15:00Z","v":4257,"vw":43.591176},{"c":43.5693,"h":43.6153,"l":43.56,"n":32,"o":43.59,"t":"2026-10-06T23:30:00Z","v":2515,"vw":43.591059},{"c":43.64,"h":43.6454,"l":43.58,"n":55,"o":43.59,"t":"2026-10-06T23:45:00Z","v":18852,"vw":43.606191},{"c":43.15,"h":43.44,"l":43.13,"n":486,"o":43.44,"t":"2026-10-07T08:00:00Z","v":46079,"vw":43.253257},{"c":43.13,"h":43.15,"l":43.11,"n":20,"o":43.15,"t":"2026-10-07T08:15:00Z","v":2246,"vw":43.121096},{"c":43.1,"h":43.17,"l":43.1,"n":52,"o":43.1,"t":"2026-10-07T08:30:00Z","v":4565,"vw":43.126014},{"c":43.02,"h":43.08,"l":43.02,"n":26,"o":43.07,"t":"2026-10-07T08:45:00Z","v":1315,"vw":43.055609},{"c":42.83,"h":43.03,"l":42.82,"n":181,"o":43.01,"t":"2026-10-07T09:00:00Z","v":18202,"vw":42.956059},{"c":42.84,"h":42.96,"l":42.83,"n":74,"o":42.96,"t":"2026-10-07T09:15:00Z","v":4699,"vw":42.866587},{"c":42.8106,"h":42.9497,"l":42.8,"n":101,"o":42.92,"t":"2026-10-07T09:30:00Z","v":12614,"vw":42.837902},{"c":42.86,"h":42.86,"l":42.7559,"n":125,"o":42.81,"t":"2026-10-07T09:45:00Z","v":11671,"vw":42.802944},{"c":42.95,"h":42.95,"l":42.81,"n":94,"o":42.88,"t":"2026-10-07T10:00:00Z","v":7653,"vw":42.893561},{"c":42.9517,"h":42.9517,"l":42.83,"n":44,"o":42.9,"t":"2026-10-07T10:15:00Z","v":3728,"vw":42.874747},{"c":42.91,"h":42.95,"l":42.83,"n":101,"o":42.83,"t":"2026-10-07T10:30:00Z","v":9503,"vw":42.882608},{"c":42.85,"h":42.882,"l":42.82,"n":77,"o":42.83,"t":"2026-10-07T10:45:00Z","v":9168,"vw":42.847697},{"c":42.7076,"h":42.88,"l":42.5856,"n":430,"o":42.845,"t":"2026-10-07T11:00:00Z","v":76423,"vw":42.68056},{"c":42.6477,"h":42.72,"l":42.56,"n":213,"o":42.716,"t":"2026-10-07T11:15:00Z","v":37853,"vw":42.64439},{"c":42.63,"h":42.72,"l":42.58,"n":201,"o":42.64,"t":"2026-10-07T11:30:00Z","v":24370,"vw":42.622704},{"c":42.6303,"h":42.69,"l":42.58,"n":158,"o":42.6221,"t":"2026-10-07T11:45:00Z","v":16623,"vw":42.617995},{"c":42.6725,"h":42.72,"l":42.63,"n":132,"o":42.7,"t":"2026-10-07T12:00:00Z","v":13478,"vw":42.682378},{"c":42.42,"h":42.69,"l":42.38,"n":485,"o":42.69,"t":"2026-10-07T12:15:00Z","v":48837,"vw":42.508166},{"c":42.47,"h":42.5923,"l":42.42,"n":246,"o":42.49,"t":"2026-10-07T12:30:00Z","v":36718,"vw":42.526037},{"c":42.5,"h":42.6,"l":42.45,"n":162,"o":42.5,"t":"2026-10-07T12:45:00Z","v":22444,"vw":42.544705},{"c":42.59,"h":42.6,"l":42.4742,"n":166,"o":42.4742,"t":"2026-10-07T13:00:00Z","v":25914,"vw":42.573631},{"c":42.51,"h":42.65,"l":42.5,"n":342,"o":42.54,"t":"2026-10-07T13:15:00Z","v":510808,"vw":42.592111},{"c":43.81,"h":44.32,"l":42.46,"n":36660,"o":42.595,"t":"2026-10-07T13:30:00Z","v":4781595,"vw":43.661785},{"c":44.11,"h":44.37,"l":43.4701,"n":18187,"o":43.815,"t":"2026-10-07T13:45:00Z","v":2247654,"vw":43.972411},{"c":43.9788,"h":44.25,"l":43.8,"n":13413,"o":44.105,"t":"2026-10-07T14:00:00Z","v":1445378,"vw":44.01545},{"c":43.935,"h":44.02,"l":43.8,"n":8568,"o":43.98,"t":"2026-10-07T14:15:00Z","v":996671,"vw":43.909716},{"c":43.9399,"h":44.08,"l":43.605,"n":10061,"o":43.93,"t":"2026-10-07T14:30:00Z","v":1094239,"vw":43.848663},{"c":44.02,"h":44.08,"l":43.84,"n":6427,"o":43.9308,"t":"2026-10-07T14:45:00Z","v":773765,"vw":43.953138},{"c":44.17,"h":44.28,"l":43.975,"n":7536,"o":44.015,"t":"2026-10-07T15:00:00Z","v":978053,"vw":44.095697},{"c":44.07,"h":44.215,"l":43.975,"n":5325,"o":44.1716,"t":"2026-10-07T15:15:00Z","v":574923,"vw":44.078035},{"c":44.155,"h":44.195,"l":44.02,"n":4565,"o":44.07,"t":"2026-10-07T15:30:00Z","v":453132,"vw":44.116931},{"c":44.03,"h":44.19,"l":44,"n":5026,"o":44.15,"t":"2026-10-07T15:45:00Z","v":554477,"vw":44.092576},{"c":44.125,"h":44.13,"l":43.9,"n":4798,"o":44.025,"t":"2026-10-07T16:00:00Z","v":532016,"vw":44.032162},{"c":44.33,"h":44.385,"l":44.06,"n":6714,"o":44.12,"t":"2026-10-07T16:15:00Z","v":916619,"vw":44.289063},{"c":44.33,"h":44.47,"l":44.22,"n":7262,"o":44.33,"t":"2026-10-07T16:30:00Z","v":1147951,"vw":44.353425},{"c":44.375,"h":44.4359,"l":44.28,"n":5661,"o":44.34,"t":"2026-10-07T16:45:00Z","v":986029,"vw":44.361439},{"c":44.6566,"h":44.702,"l":44.3,"n":8032,"o":44.375,"t":"2026-10-07T17:00:00Z","v":1501651,"vw":44.510507},{"c":44.7725,"h":44.945,"l":44.645,"n":8922,"o":44.6561,"t":"2026-10-07T17:15:00Z","v":1349439,"vw":44.799576},{"c":44.65,"h":44.795,"l":44.46,"n":8137,"o":44.765,"t":"2026-10-07T17:30:00Z","v":1385132,"vw":44.600502},{"c":44.73,"h":44.74,"l":44.45,"n":5849,"o":44.645,"t":"2026-10-07T17:45:00Z","v":1228542,"vw":44.567748},{"c":44.78,"h":44.98,"l":44.6631,"n":5740,"o":44.735,"t":"2026-10-07T18:00:00Z","v":923342,"vw":44.823406},{"c":44.8601,"h":44.9095,"l":44.625,"n":5303,"o":44.785,"t":"2026-10-07T18:15:00Z","v":842400,"vw":44.787809},{"c":44.895,"h":44.955,"l":44.78,"n":5948,"o":44.86,"t":"2026-10-07T18:30:00Z","v":976513,"vw":44.873549},{"c":45.05,"h":45.06,"l":44.79,"n":10330,"o":44.895,"t":"2026-10-07T18:45:00Z","v":1885872,"vw":44.940856},{"c":45.6,"h":45.64,"l":45.02,"n":14611,"o":45.055,"t":"2026-10-07T19:00:00Z","v":2487967,"vw":45.309621},{"c":45.3247,"h":45.77,"l":45.29,"n":13087,"o":45.61,"t":"2026-10-07T19:15:00Z","v":1786521,"vw":45.565119},{"c":45.28,"h":45.55,"l":45.21,"n":9148,"o":45.33,"t":"2026-10-07T19:30:00Z","v":1208490,"vw":45.3469},{"c":44.93,"h":45.34,"l":44.81,"n":22754,"o":45.275,"t":"2026-10-07T19:45:00Z","v":3049561,"vw":45.040078},{"c":44.9207,"h":45.1464,"l":44.771,"n":557,"o":44.93,"t":"2026-10-07T20:00:00Z","v":2983916,"vw":44.938079},{"c":44.9997,"h":45,"l":44.8793,"n":213,"o":44.88,"t":"2026-10-07T20:15:00Z","v":271396,"vw":44.930784},{"c":45.0955,"h":45.0955,"l":44.94,"n":173,"o":44.9577,"t":"2026-10-07T20:30:00Z","v":19939,"vw":44.980681},{"c":45.0124,"h":45.1,"l":45,"n":141,"o":45.07,"t":"2026-10-07T20:45:00Z","v":17827,"vw":45.056289},{"c":45.0495,"h":45.09,"l":45,"n":72,"o":45,"t":"2026-10-07T21:00:00Z","v":9822,"vw":45.074149},{"c":44.84,"h":45.079,"l":44.84,"n":249,"o":45.04,"t":"2026-10-07T21:15:00Z","v":64954,"vw":44.920462},{"c":44.8959,"h":44.9597,"l":44.82,"n":63,"o":44.86,"t":"2026-10-07T21:30:00Z","v":10633,"vw":44.853756},{"c":44.93,"h":44.94,"l":44.87,"n":74,"o":44.9,"t":"2026-10-07T21:45:00Z","v":9903,"vw":44.919503},{"c":44.96,"h":45,"l":44.91,"n":46,"o":44.91,"t":"2026-10-07T22:00:00Z","v":5582,"vw":44.951848},{"c":45,"h":45,"l":44.9508,"n":66,"o":45,"t":"2026-10-07T22:15:00Z","v":6053,"vw":44.988695},{"c":44.95,"h":45.0107,"l":44.95,"n":59,"o":44.9516,"t":"2026-10-07T22:30:00Z","v":2969,"vw":44.974818},{"c":44.99,"h":45,"l":44.95,"n":49,"o":44.9577,"t":"2026-10-07T22:45:00Z","v":10019,"vw":44.990682},{"c":45.0311,"h":45.09,"l":44.9917,"n":91,"o":45,"t":"2026-10-07T23:00:00Z","v":12072,"vw":45.036209},{"c":45.01,"h":45.09,"l":45.01,"n":68,"o":45.09,"t":"2026-10-07T23:15:00Z","v":11635,"vw":45.077995},{"c":45.1,"h":45.1,"l":45.08,"n":106,"o":45.08,"t":"2026-10-07T23:30:00Z","v":13184,"vw":45.093906},{"c":45.15,"h":45.1692,"l":45.092,"n":144,"o":45.1,"t":"2026-10-07T23:45:00Z","v":21419,"vw":45.127082},{"c":44.22,"h":44.94,"l":44.11,"n":1323,"o":44.57,"t":"2026-10-08T08:00:00Z","v":100279,"vw":44.462579},{"c":44.45,"h":44.47,"l":44.2,"n":108,"o":44.22,"t":"2026-10-08T08:15:00Z","v":24059,"vw":44.379885},{"c":44.35,"h":44.53,"l":44.35,"n":117,"o":44.49,"t":"2026-10-08T08:30:00Z","v":11651,"vw":44.489344},{"c":44.28,"h":44.39,"l":44.28,"n":25,"o":44.35,"t":"2026-10-08T08:45:00Z","v":1232,"vw":44.334395},{"c":44.4,"h":44.4,"l":44.2691,"n":33,"o":44.2691,"t":"2026-10-08T09:00:00Z","v":1557,"vw":44.322727},{"c":44.3,"h":44.32,"l":44.26,"n":53,"o":44.32,"t":"2026-10-08T09:15:00Z","v":5043,"vw":44.285087},{"c":44.39,"h":44.4,"l":44.28,"n":44,"o":44.3,"t":"2026-10-08T09:30:00Z","v":6726,"vw":44.353643},{"c":44.35,"h":44.35,"l":44.3,"n":23,"o":44.35,"t":"2026-10-08T09:45:00Z","v":6009,"vw":44.305345},{"c":44.296,"h":44.3,"l":44.24,"n":54,"o":44.27,"t":"2026-10-08T10:00:00Z","v":4027,"vw":44.266101},{"c":44.1,"h":44.282,"l":44.1,"n":208,"o":44.27,"t":"2026-10-08T10:15:00Z","v":24275,"vw":44.194592},{"c":44.0751,"h":44.2025,"l":43.915,"n":280,"o":44.09,"t":"2026-10-08T10:30:00Z","v":24996,"vw":44.01089},{"c":44,"h":44.1782,"l":44,"n":130,"o":44.03,"t":"2026-10-08T10:45:00Z","v":9005,"vw":44.066992},{"c":44.0155,"h":44.0687,"l":43.92,"n":463,"o":44.02,"t":"2026-10-08T11:00:00Z","v":88749,"vw":44.001676},{"c":44.17,"h":44.2489,"l":44,"n":228,"o":44,"t":"2026-10-08T11:15:00Z","v":35488,"vw":44.143234},{"c":44.31,"h":44.36,"l":44.12,"n":239,"o":44.23,"t":"2026-10-08T11:30:00Z","v":24902,"vw":44.258566},{"c":44.1545,"h":44.371,"l":44.1545,"n":166,"o":44.32,"t":"2026-10-08T11:45:00Z","v":27378,"vw":44.265102},{"c":44.11,"h":44.25,"l":44.07,"n":246,"o":44.16,"t":"2026-10-08T12:00:00Z","v":24954,"vw":44.155373},{"c":44.2623,"h":44.2623,"l":44.03,"n":319,"o":44.09,"t":"2026-10-08T12:15:00Z","v":64869,"vw":44.102017},{"c":44.22,"h":44.32,"l":44.1235,"n":172,"o":44.2,"t":"2026-10-08T12:30:00Z","v":20684,"vw":44.197773},{"c":44.0945,"h":44.24,"l":44.0426,"n":190,"o":44.235,"t":"2026-10-08T12:45:00Z","v":84877,"vw":44.113334},{"c":44.2957,"h":44.31,"l":44.1,"n":238,"o":44.1,"t":"2026-10-08T13:00:00Z","v":97882,"vw":44.257495},{"c":44.06,"h":44.3,"l":43.9205,"n":627,"o":44.275,"t":"2026-10-08T13:15:00Z","v":73643,"vw":44.126701},{"c":43.375,"h":44.33,"l":43.035,"n":28370,"o":44.03,"t":"2026-10-08T13:30:00Z","v":5367879,"vw":43.562055},{"c":43.47,"h":44,"l":43.347,"n":15198,"o":43.39,"t":"2026-10-08T13:45:00Z","v":2495571,"vw":43.634482},{"c":43.505,"h":43.905,"l":43.445,"n":8785,"o":43.482,"t":"2026-10-08T14:00:00Z","v":1098725,"vw":43.666063},{"c":43.885,"h":44.015,"l":43.455,"n":8150,"o":43.515,"t":"2026-10-08T14:15:00Z","v":1284413,"vw":43.778709},{"c":43.38,"h":43.92,"l":43.38,"n":7943,"o":43.89,"t":"2026-10-08T14:30:00Z","v":1102089,"vw":43.701673},{"c":43.45,"h":43.51,"l":43.155,"n":7351,"o":43.39,"t":"2026-10-08T14:45:00Z","v":968424,"vw":43.345779},{"c":43.3122,"h":43.47,"l":43.22,"n":4438,"o":43.46,"t":"2026-10-08T15:00:00Z","v":534829,"vw":43.31981},{"c":43.045,"h":43.34,"l":43.045,"n":5678,"o":43.31,"t":"2026-10-08T15:15:00Z","v":703141,"vw":43.191781},{"c":42.77,"h":43.04,"l":42.5,"n":13804,"o":43.04,"t":"2026-10-08T15:30:00Z","v":2116447,"vw":42.74809},{"c":42.735,"h":42.9,"l":42.65,"n":4771,"o":42.7729,"t":"2026-10-08T15:45:00Z","v":675369,"vw":42.78927},{"c":42.795,"h":42.86,"l":42.655,"n":5484,"o":42.735,"t":"2026-10-08T16:00:00Z","v":721925,"vw":42.756832},{"c":43.16,"h":43.29,"l":42.73,"n":9401,"o":42.7913,"t":"2026-10-08T16:15:00Z","v":1282954,"vw":42.984542},{"c":42.849,"h":43.16,"l":42.7209,"n":5128,"o":43.16,"t":"2026-10-08T16:30:00Z","v":683233,"vw":42.979402},{"c":42.28,"h":42.8701,"l":42.09,"n":13298,"o":42.8444,"t":"2026-10-08T16:45:00Z","v":1893026,"vw":42.327888},{"c":42.545,"h":42.5999,"l":41.94,"n":9554,"o":42.285,"t":"2026-10-08T17:00:00Z","v":1554705,"vw":42.19596},{"c":42.0286,"h":42.56,"l":41.875,"n":7450,"o":42.545,"t":"2026-10-08T17:15:00Z","v":1104167,"vw":42.120715},{"c":42.11,"h":42.21,"l":41.87,"n":6296,"o":42.025,"t":"2026-10-08T17:30:00Z","v":830833,"vw":42.046021},{"c":42.39,"h":42.5,"l":42.01,"n":6075,"o":42.12,"t":"2026-10-08T17:45:00Z","v":908093,"vw":42.251833},{"c":42.485,"h":42.495,"l":42.18,"n":5694,"o":42.395,"t":"2026-10-08T18:00:00Z","v":725514,"vw":42.331944},{"c":42.86,"h":42.92,"l":42.47,"n":7938,"o":42.485,"t":"2026-10-08T18:15:00Z","v":1164579,"vw":42.767478},{"c":42.62,"h":42.865,"l":42.515,"n":5331,"o":42.865,"t":"2026-10-08T18:30:00Z","v":705743,"vw":42.672614},{"c":42.395,"h":42.62,"l":42.35,"n":5272,"o":42.615,"t":"2026-10-08T18:45:00Z","v":636048,"vw":42.441043},{"c":42.2,"h":42.395,"l":42.015,"n":6545,"o":42.39,"t":"2026-10-08T19:00:00Z","v":788176,"vw":42.2329},{"c":42.375,"h":42.55,"l":42.125,"n":6860,"o":42.1928,"t":"2026-10-08T19:15:00Z","v":1023169,"vw":42.352637},{"c":42.3155,"h":42.445,"l":42.16,"n":7911,"o":42.375,"t":"2026-10-08T19:30:00Z","v":980512,"vw":42.301611},{"c":42.7788,"h":42.79,"l":42.2923,"n":18107,"o":42.31,"t":"2026-10-08T19:45:00Z","v":2458650,"vw":42.626037},{"c":42.77,"h":42.9,"l":42.66,"n":475,"o":42.77,"t":"2026-10-08T20:00:00Z","v":3812362,"vw":42.770669},{"c":42.8697,"h":42.88,"l":42.7665,"n":144,"o":42.78,"t":"2026-10-08T20:15:00Z","v":13741,"vw":42.816483},{"c":42.83,"h":42.88,"l":42.78,"n":114,"o":42.88,"t":"2026-10-08T20:30:00Z","v":14682,"vw":42.83076},{"c":42.85,"h":42.85,"l":42.78,"n":62,"o":42.78,"t":"2026-10-08T20:45:00Z","v":158010,"vw":42.813412},{"c":42.8,"h":42.85,"l":42.8,"n":49,"o":42.8077,"t":"2026-10-08T21:00:00Z","v":4940,"vw":42.811663},{"c":42.8,"h":42.85,"l":42.7915,"n":29,"o":42.85,"t":"2026-10-08T21:15:00Z","v":4328,"vw":42.79705},{"c":42.7989,"h":42.8,"l":42.78,"n":44,"o":42.78,"t":"2026-10-08T21:30:00Z","v":4603,"vw":42.787863},{"c":42.84,"h":42.84,"l":42.78,"n":68,"o":42.7969,"t":"2026-10-08T21:45:00Z","v":12674,"vw":42.791568},{"c":42.89,"h":42.89,"l":42.8,"n":61,"o":42.8,"t":"2026-10-08T22:00:00Z","v":13218,"vw":42.860702},{"c":42.89,"h":42.9246,"l":42.8273,"n":152,"o":42.8825,"t":"2026-10-08T22:15:00Z","v":29536,"vw":42.873675},{"c":42.9814,"h":43,"l":42.8,"n":137,"o":42.83,"t":"2026-10-08T22:30:00Z","v":34590,"vw":42.935183},{"c":42.9,"h":43,"l":42.8914,"n":45,"o":42.9814,"t":"2026-10-08T22:45:00Z","v":13051,"vw":42.935654},{"c":42.898,"h":42.9199,"l":42.88,"n":59,"o":42.91,"t":"2026-10-08T23:00:00Z","v":1940,"vw":42.900079},{"c":42.8538,"h":42.9,"l":42.82,"n":62,"o":42.893,"t":"2026-10-08T23:15:00Z","v":7604,"vw":42.846876},{"c":42.73,"h":42.85,"l":42.72,"n":107,"o":42.84,"t":"2026-10-08T23:30:00Z","v":9876,"vw":42.79492},{"c":42.7838,"h":42.81,"l":42.75,"n":45,"o":42.81,"t":"2026-10-08T23:45:00Z","v":9688,"vw":42.754942},{"c":43.5,"h":43.5956,"l":43.2,"n":1030,"o":43.23,"t":"2026-10-09T08:00:00Z","v":84786,"vw":43.39421},{"c":43.62,"h":43.6293,"l":43.53,"n":39,"o":43.59,"t":"2026-10-09T08:15:00Z","v":6277,"vw":43.580326},{"c":43.52,"h":43.5914,"l":43.52,"n":39,"o":43.58,"t":"2026-10-09T08:30:00Z","v":2797,"vw":43.554129},{"c":43.5,"h":43.59,"l":43.5,"n":47,"o":43.52,"t":"2026-10-09T08:45:00Z","v":7311,"vw":43.524271},{"c":43.46,"h":43.53,"l":43.46,"n":55,"o":43.46,"t":"2026-10-09T09:00:00Z","v":13200,"vw":43.482216},{"c":43.44,"h":43.44,"l":43.35,"n":32,"o":43.4,"t":"2026-10-09T09:15:00Z","v":4365,"vw":43.392148},{"c":43.42,"h":43.455,"l":43.41,"n":27,"o":43.41,"t":"2026-10-09T09:30:00Z","v":2402,"vw":43.426001},{"c":43.41,"h":43.4732,"l":43.36,"n":89,"o":43.4,"t":"2026-10-09T09:45:00Z","v":9660,"vw":43.41188},{"c":43.4,"h":43.48,"l":43.38,"n":68,"o":43.46,"t":"2026-10-09T10:00:00Z","v":5174,"vw":43.425042},{"c":43.4129,"h":43.46,"l":43.4116,"n":5,"o":43.4116,"t":"2026-10-09T10:15:00Z","v":1830,"vw":43.420414},{"c":43.31,"h":43.41,"l":43.31,"n":48,"o":43.41,"t":"2026-10-09T10:30:00Z","v":6197,"vw":43.336357},{"c":43.44,"h":43.44,"l":43.38,"n":30,"o":43.3902,"t":"2026-10-09T10:45:00Z","v":2560,"vw":43.404246},{"c":43.33,"h":43.44,"l":43.31,"n":186,"o":43.395,"t":"2026-10-09T11:00:00Z","v":36266,"vw":43.350058},{"c":43.45,"h":43.45,"l":43.35,"n":91,"o":43.35,"t":"2026-10-09T11:15:00Z","v":8721,"vw":43.392616},{"c":43.3758,"h":43.4861,"l":43.3609,"n":61,"o":43.45,"t":"2026-10-09T11:30:00Z","v":16167,"vw":43.413809},{"c":43.42,"h":43.45,"l":43.4,"n":81,"o":43.4,"t":"2026-10-09T11:45:00Z","v":19458,"vw":43.436965},{"c":43.38,"h":43.45,"l":43.37,"n":98,"o":43.4,"t":"2026-10-09T12:00:00Z","v":13095,"vw":43.425881},{"c":43.38,"h":43.4396,"l":43.37,"n":86,"o":43.4,"t":"2026-10-09T12:15:00Z","v":21102,"vw":43.392373},{"c":43.33,"h":43.4123,"l":43.3,"n":126,"o":43.39,"t":"2026-10-09T12:30:00Z","v":19162,"vw":43.348092},{"c":43.4,"h":43.4,"l":43.25,"n":250,"o":43.3338,"t":"2026-10-09T12:45:00Z","v":35417,"vw":43.322296},{"c":43.5254,"h":43.5254,"l":43.38,"n":280,"o":43.39,"t":"2026-10-09T13:00:00Z","v":45554,"vw":43.457247},{"c":43.25,"h":43.6,"l":43.25,"n":488,"o":43.5,"t":"2026-10-09T13:15:00Z","v":71065,"vw":43.463306},{"c":41.75,"h":43.45,"l":41.67,"n":19234,"o":43.37,"t":"2026-10-09T13:30:00Z","v":2642953,"vw":42.483741},{"c":41.56,"h":41.8,"l":40.625,"n":25781,"o":41.77,"t":"2026-10-09T13:45:00Z","v":3770724,"vw":41.226737},{"c":41.3951,"h":42.0776,"l":41.24,"n":13186,"o":41.575,"t":"2026-10-09T14:00:00Z","v":2054809,"vw":41.714117},{"c":41.385,"h":41.45,"l":41.1101,"n":9991,"o":41.41,"t":"2026-10-09T14:15:00Z","v":1394018,"vw":41.287655},{"c":41.23,"h":41.5,"l":41,"n":8391,"o":41.37,"t":"2026-10-09T14:30:00Z","v":1241891,"vw":41.199939},{"c":41.4921,"h":41.67,"l":40.972,"n":8687,"o":41.2201,"t":"2026-10-09T14:45:00Z","v":1292338,"vw":41.306689},{"c":41.44,"h":41.6199,"l":41.435,"n":5649,"o":41.495,"t":"2026-10-09T15:00:00Z","v":743251,"vw":41.517743},{"c":41.43,"h":41.63,"l":41.41,"n":4468,"o":41.4401,"t":"2026-10-09T15:15:00Z","v":580982,"vw":41.506004},{"c":41.25,"h":41.485,"l":41.2209,"n":4435,"o":41.43,"t":"2026-10-09T15:30:00Z","v":460988,"vw":41.390513},{"c":41.02,"h":41.37,"l":41.02,"n":4849,"o":41.25,"t":"2026-10-09T15:45:00Z","v":534946,"vw":41.212821},{"c":41.135,"h":41.2499,"l":40.98,"n":5046,"o":41.02,"t":"2026-10-09T16:00:00Z","v":741238,"vw":41.077626},{"c":41.13,"h":41.245,"l":41.05,"n":3725,"o":41.135,"t":"2026-10-09T16:15:00Z","v":584496,"vw":41.143455},{"c":41.185,"h":41.23,"l":41.12,"n":3453,"o":41.13,"t":"2026-10-09T16:30:00Z","v":457893,"vw":41.166013},{"c":41.205,"h":41.3599,"l":41.165,"n":3769,"o":41.1801,"t":"2026-10-09T16:45:00Z","v":513427,"vw":41.276891},{"c":41.245,"h":41.3,"l":41.128,"n":2795,"o":41.205,"t":"2026-10-09T17:00:00Z","v":392180,"vw":41.209525},{"c":41.335,"h":41.5298,"l":41.245,"n":4572,"o":41.245,"t":"2026-10-09T17:15:00Z","v":580241,"vw":41.381999},{"c":41.296,"h":41.35,"l":41.25,"n":2907,"o":41.325,"t":"2026-10-09T17:30:00Z","v":348278,"vw":41.303592},{"c":41.385,"h":41.4,"l":41.265,"n":3063,"o":41.295,"t":"2026-10-09T17:45:00Z","v":319260,"vw":41.331425},{"c":41.595,"h":41.6,"l":41.305,"n":4798,"o":41.385,"t":"2026-10-09T18:00:00Z","v":620047,"vw":41.458675},{"c":41.63,"h":41.74,"l":41.5137,"n":4139,"o":41.595,"t":"2026-10-09T18:15:00Z","v":583115,"vw":41.64012},{"c":41.72,"h":41.73,"l":41.54,"n":3559,"o":41.63,"t":"2026-10-09T18:30:00Z","v":489353,"vw":41.627248},{"c":41.72,"h":41.875,"l":41.675,"n":4585,"o":41.72,"t":"2026-10-09T18:45:00Z","v":734671,"vw":41.762696},{"c":41.82,"h":41.845,"l":41.6,"n":4501,"o":41.725,"t":"2026-10-09T19:00:00Z","v":835945,"vw":41.722154},{"c":41.755,"h":41.91,"l":41.73,"n":4530,"o":41.815,"t":"2026-10-09T19:15:00Z","v":583313,"vw":41.828076},{"c":41.685,"h":41.795,"l":41.505,"n":6751,"o":41.755,"t":"2026-10-09T19:30:00Z","v":811425,"vw":41.643344},{"c":41.859,"h":41.88,"l":41.685,"n":14874,"o":41.69,"t":"2026-10-09T19:45:00Z","v":1825565,"vw":41.785895},{"c":41.8,"h":41.86,"l":41.78,"n":397,"o":41.855,"t":"2026-10-09T20:00:00Z","v":1599922,"vw":41.854283},{"c":41.85,"h":41.85,"l":41.79,"n":112,"o":41.79,"t":"2026-10-09T20:15:00Z","v":14013,"vw":41.818456},{"c":41.84,"h":41.86,"l":41.82,"n":49,"o":41.85,"t":"2026-10-09T20:30:00Z","v":4545,"vw":41.837782},{"c":41.85,"h":41.8846,"l":41.84,"n":106,"o":41.84,"t":"2026-10-09T20:45:00Z","v":24309,"vw":41.851454},{"c":41.85,"h":41.8838,"l":41.85,"n":79,"o":41.8838,"t":"2026-10-09T21:00:00Z","v":13418,"vw":41.858037},{"c":41.8,"h":41.85,"l":41.79,"n":45,"o":41.85,"t":"2026-10-09T21:15:00Z","v":2907,"vw":41.82715},{"c":41.86,"h":41.86,"l":41.8008,"n":51,"o":41.8008,"t":"2026-10-09T21:30:00Z","v":5914,"vw":41.84527},{"c":41.8188,"h":41.86,"l":41.8188,"n":28,"o":41.85,"t":"2026-10-09T21:45:00Z","v":1521,"vw":41.841603},{"c":41.83,"h":41.85,"l":40.84,"n":803,"o":41.85,"t":"2026-10-09T22:00:00Z","v":38857,"vw":41.612374},{"c":41.8141,"h":41.83,"l":41.7201,"n":67,"o":41.83,"t":"2026-10-09T22:15:00Z","v":5817,"vw":41.784383},{"c":41.86,"h":41.8827,"l":41.7632,"n":65,"o":41.82,"t":"2026-10-09T22:30:00Z","v":6761,"vw":41.841342},{"c":41.81,"h":41.8746,"l":41.8094,"n":15,"o":41.8746,"t":"2026-10-09T22:45:00Z","v":1886,"vw":41.849492},{"c":41.8,"h":41.81,"l":41.74,"n":43,"o":41.74,"t":"2026-10-09T23:00:00Z","v":3267,"vw":41.794245},{"c":41.7902,"h":41.84,"l":41.79,"n":35,"o":41.7937,"t":"2026-10-09T23:15:00Z","v":5753,"vw":41.814923},{"c":41.8154,"h":41.82,"l":41.76,"n":69,"o":41.79,"t":"2026-10-09T23:30:00Z","v":4686,"vw":41.792736},{"c":41.75,"h":41.8154,"l":41.7,"n":46,"o":41.8,"t":"2026-10-09T23:45:00Z","v":8229,"vw":41.729768},{"c":41.52,"h":42.05,"l":41.51,"n":909,"o":41.77,"t":"2026-10-12T08:00:00Z","v":69923,"vw":41.794307},{"c":41.5,"h":41.54,"l":41.35,"n":107,"o":41.53,"t":"2026-10-12T08:15:00Z","v":31235,"vw":41.485729},{"c":41.3,"h":41.46,"l":41.24,"n":96,"o":41.46,"t":"2026-10-12T08:30:00Z","v":14445,"vw":41.335742},{"c":41.21,"h":41.32,"l":41.21,"n":74,"o":41.32,"t":"2026-10-12T08:45:00Z","v":3543,"vw":41.264659},{"c":41.32,"h":41.33,"l":41.2062,"n":49,"o":41.28,"t":"2026-10-12T09:00:00Z","v":3337,"vw":41.292182},{"c":41.37,"h":41.38,"l":41.26,"n":28,"o":41.3,"t":"2026-10-12T09:15:00Z","v":2641,"vw":41.30873},{"c":41.3,"h":41.365,"l":41.27,"n":39,"o":41.365,"t":"2026-10-12T09:30:00Z","v":2747,"vw":41.305473},{"c":41.3,"h":41.37,"l":41.27,"n":27,"o":41.3,"t":"2026-10-12T09:45:00Z","v":2391,"vw":41.304313},{"c":41.32,"h":41.37,"l":41.3079,"n":39,"o":41.32,"t":"2026-10-12T10:00:00Z","v":5510,"vw":41.345488},{"c":41.33,"h":41.36,"l":41.3,"n":29,"o":41.3069,"t":"2026-10-12T10:15:00Z","v":4302,"vw":41.32998},{"c":41.35,"h":41.35,"l":41.29,"n":27,"o":41.29,"t":"2026-10-12T10:30:00Z","v":4898,"vw":41.310372},{"c":41.45,"h":41.45,"l":41.4,"n":20,"o":41.4,"t":"2026-10-12T10:45:00Z","v":2190,"vw":41.440265},{"c":41.2,"h":41.5,"l":41.2,"n":196,"o":41.46,"t":"2026-10-12T11:00:00Z","v":35749,"vw":41.277571},{"c":41.28,"h":41.34,"l":41.2,"n":115,"o":41.23,"t":"2026-10-12T11:15:00Z","v":16093,"vw":41.252307},{"c":41.1912,"h":41.26,"l":41.12,"n":76,"o":41.24,"t":"2026-10-12T11:30:00Z","v":8339,"vw":41.208875},{"c":41.12,"h":41.2911,"l":41.12,"n":115,"o":41.1782,"t":"2026-10-12T11:45:00Z","v":37250,"vw":41.173581},{"c":41.14,"h":41.15,"l":41.07,"n":152,"o":41.1239,"t":"2026-10-12T12:00:00Z","v":15930,"vw":41.111846},{"c":41.1308,"h":41.3,"l":41.12,"n":91,"o":41.26,"t":"2026-10-12T12:15:00Z","v":7336,"vw":41.180917},{"c":41.22,"h":41.22,"l":41.1,"n":103,"o":41.11,"t":"2026-10-12T12:30:00Z","v":13806,"vw":41.138329},{"c":41.22,"h":41.2892,"l":41.16,"n":72,"o":41.1791,"t":"2026-10-12T12:45:00Z","v":7954,"vw":41.216693},{"c":41.29,"h":41.3237,"l":41.2124,"n":120,"o":41.2124,"t":"2026-10-12T13:00:00Z","v":16798,"vw":41.270852},{"c":41.35,"h":41.41,"l":41.2,"n":289,"o":41.25,"t":"2026-10-12T13:15:00Z","v":133884,"vw":41.261143},{"c":40.3,"h":41.38,"l":39.68,"n":24597,"o":41.29,"t":"2026-10-12T13:30:00Z","v":3482458,"vw":40.322975},{"c":40.32,"h":40.54,"l":40.145,"n":9779,"o":40.3199,"t":"2026-10-12T13:45:00Z","v":1229907,"vw":40.361669},{"c":40.431,"h":40.54,"l":40.125,"n":8999,"o":40.33,"t":"2026-10-12T14:00:00Z","v":1095481,"vw":40.331331},{"c":40.1689,"h":40.54,"l":40.09,"n":7557,"o":40.435,"t":"2026-10-12T14:15:00Z","v":984849,"vw":40.26642},{"c":40.076,"h":40.195,"l":39.91,"n":7383,"o":40.175,"t":"2026-10-12T14:30:00Z","v":1016814,"vw":40.034202},{"c":39.7899,"h":40.1,"l":39.7899,"n":5902,"o":40.07,"t":"2026-10-12T14:45:00Z","v":687386,"vw":39.949862},{"c":39.615,"h":39.79,"l":39.55,"n":8816,"o":39.785,"t":"2026-10-12T15:00:00Z","v":1083888,"vw":39.645102},{"c":39.49,"h":39.745,"l":39.425,"n":6900,"o":39.625,"t":"2026-10-12T15:15:00Z","v":916882,"vw":39.540855},{"c":39.575,"h":39.68,"l":39.41,"n":5000,"o":39.49,"t":"2026-10-12T15:30:00Z","v":561441,"vw":39.573096},{"c":39.61,"h":39.69,"l":39.55,"n":3403,"o":39.5786,"t":"2026-10-12T15:45:00Z","v":482408,"vw":39.631805},{"c":39.495,"h":39.65,"l":39.44,"n":5052,"o":39.6,"t":"2026-10-12T16:00:00Z","v":515742,"vw":39.543101},{"c":39.405,"h":39.4999,"l":39.37,"n":4439,"o":39.495,"t":"2026-10-12T16:15:00Z","v":446094,"vw":39.427555},{"c":39.42,"h":39.5099,"l":39.365,"n":3505,"o":39.41,"t":"2026-10-12T16:30:00Z","v":387152,"vw":39.434687},{"c":39.2437,"h":39.4377,"l":39.24,"n":4996,"o":39.415,"t":"2026-10-12T16:45:00Z","v":542406,"vw":39.345308},{"c":39.655,"h":39.665,"l":39.235,"n":4748,"o":39.25,"t":"2026-10-12T17:00:00Z","v":629657,"vw":39.443417},{"c":39.8799,"h":39.88,"l":39.59,"n":5342,"o":39.655,"t":"2026-10-12T17:15:00Z","v":634030,"vw":39.717407},{"c":39.86,"h":39.885,"l":39.685,"n":7237,"o":39.875,"t":"2026-10-12T17:30:00Z","v":831984,"vw":39.80569},{"c":39.8307,"h":39.95,"l":39.83,"n":4720,"o":39.855,"t":"2026-10-12T17:45:00Z","v":482182,"vw":39.885548},{"c":39.915,"h":39.9398,"l":39.67,"n":5471,"o":39.84,"t":"2026-10-12T18:00:00Z","v":949768,"vw":39.787324},{"c":39.765,"h":39.9299,"l":39.745,"n":3774,"o":39.915,"t":"2026-10-12T18:15:00Z","v":429571,"vw":39.849917},{"c":39.835,"h":39.87,"l":39.705,"n":3701,"o":39.765,"t":"2026-10-12T18:30:00Z","v":475356,"vw":39.7903},{"c":39.695,"h":39.835,"l":39.635,"n":4318,"o":39.835,"t":"2026-10-12T18:45:00Z","v":454924,"vw":39.714348},{"c":39.735,"h":39.79,"l":39.65,"n":4534,"o":39.695,"t":"2026-10-12T19:00:00Z","v":496414,"vw":39.731582},{"c":39.79,"h":39.795,"l":39.67,"n":4817,"o":39.7399,"t":"2026-10-12T19:15:00Z","v":578461,"vw":39.723152},{"c":39.895,"h":40.05,"l":39.755,"n":7278,"o":39.79,"t":"2026-10-12T19:30:00Z","v":1059273,"vw":39.928105},{"c":39.995,"h":40,"l":39.875,"n":16583,"o":39.895,"t":"2026-10-12T19:45:00Z","v":2301328,"vw":39.959078},{"c":39.9,"h":40.07,"l":39.85,"n":371,"o":39.98,"t":"2026-10-12T20:00:00Z","v":2129853,"vw":39.979974},{"c":39.88,"h":39.97,"l":39.87,"n":115,"o":39.97,"t":"2026-10-12T20:15:00Z","v":6017,"vw":39.905019},{"c":39.87,"h":39.9497,"l":39.87,"n":35,"o":39.92,"t":"2026-10-12T20:30:00Z","v":1538,"vw":39.907578},{"c":39.9,"h":39.92,"l":39.86,"n":38,"o":39.8689,"t":"2026-10-12T20:45:00Z","v":15336,"vw":39.901692},{"c":39.9,"h":39.96,"l":39.9,"n":26,"o":39.96,"t":"2026-10-12T21:00:00Z","v":2620,"vw":39.939987},{"c":39.816,"h":39.91,"l":39.8079,"n":122,"o":39.9,"t":"2026-10-12T21:15:00Z","v":39697,"vw":39.884231},{"c":39.81,"h":39.83,"l":39.8036,"n":39,"o":39.8036,"t":"2026-10-12T21:30:00Z","v":4057,"vw":39.806886},{"c":39.81,"h":39.8586,"l":39.75,"n":37,"o":39.8542,"t":"2026-10-12T21:45:00Z","v":2596,"vw":39.805313},{"c":39.84,"h":39.88,"l":39.77,"n":17,"o":39.8,"t":"2026-10-12T22:00:00Z","v":1146,"vw":39.824026},{"c":39.8,"h":39.88,"l":39.8,"n":17,"o":39.88,"t":"2026-10-12T22:15:00Z","v":2358,"vw":39.822914},{"c":39.8,"h":39.84,"l":39.8,"n":37,"o":39.84,"t":"2026-10-12T22:30:00Z","v":4809,"vw":39.814085},{"c":39.735,"h":39.81,"l":39.71,"n":99,"o":39.775,"t":"2026-10-12T22:45:00Z","v":24826,"vw":39.760925},{"c":39.6155,"h":39.7207,"l":39.6,"n":51,"o":39.72,"t":"2026-10-12T23:00:00Z","v":10271,"vw":39.676232},{"c":39.7085,"h":39.72,"l":39.57,"n":80,"o":39.6,"t":"2026-10-12T23:15:00Z","v":18585,"vw":39.606172},{"c":39.55,"h":39.6645,"l":39.5,"n":155,"o":39.6,"t":"2026-10-12T23:30:00Z","v":18326,"vw":39.561587},{"c":39.5876,"h":39.61,"l":39.5,"n":130,"o":39.5183,"t":"2026-10-12T23:45:00Z","v":20779,"vw":39.542562},{"c":39.2,"h":39.5,"l":38.83,"n":1877,"o":39.22,"t":"2026-10-13T08:00:00Z","v":135470,"vw":39.085542},{"c":39.37,"h":39.37,"l":39.08,"n":78,"o":39.16,"t":"2026-10-13T08:15:00Z","v":7070,"vw":39.201954},{"c":39.2209,"h":39.35,"l":39.2209,"n":52,"o":39.35,"t":"2026-10-13T08:30:00Z","v":9494,"vw":39.281072},{"c":39.34,"h":39.35,"l":39.27,"n":30,"o":39.34,"t":"2026-10-13T08:45:00Z","v":1855,"vw":39.32102},{"c":39.3,"h":39.3,"l":39.2,"n":43,"o":39.24,"t":"2026-10-13T09:00:00Z","v":5602,"vw":39.278474},{"c":39.29,"h":39.29,"l":39.28,"n":7,"o":39.28,"t":"2026-10-13T09:15:00Z","v":644,"vw":39.2832},{"c":39.2,"h":39.3,"l":39.2,"n":38,"o":39.26,"t":"2026-10-13T09:30:00Z","v":2617,"vw":39.249256},{"c":39.15,"h":39.2,"l":39.11,"n":60,"o":39.2,"t":"2026-10-13T09:45:00Z","v":3723,"vw":39.146381},{"c":39.16,"h":39.19,"l":39.12,"n":54,"o":39.17,"t":"2026-10-13T10:00:00Z","v":4452,"vw":39.149454},{"c":39.09,"h":39.13,"l":39.09,"n":42,"o":39.11,"t":"2026-10-13T10:15:00Z","v":2472,"vw":39.118533},{"c":39.01,"h":39.13,"l":39,"n":77,"o":39.06,"t":"2026-10-13T10:30:00Z","v":10853,"vw":39.032628},{"c":39.01,"h":39.06,"l":39,"n":32,"o":39.013,"t":"2026-10-13T10:45:00Z","v":2644,"vw":39.012069},{"c":38.85,"h":39.13,"l":38.85,"n":497,"o":39.08,"t":"2026-10-13T11:00:00Z","v":74087,"vw":38.966246},{"c":38.9562,"h":38.9754,"l":38.81,"n":267,"o":38.89,"t":"2026-10-13T11:15:00Z","v":33029,"vw":38.878679},{"c":38.89,"h":38.95,"l":38.8,"n":262,"o":38.884,"t":"2026-10-13T11:30:00Z","v":32507,"vw":38.857065},{"c":38.85,"h":38.94,"l":38.8,"n":248,"o":38.88,"t":"2026-10-13T11:45:00Z","v":13314,"vw":38.837279},{"c":38.8,"h":38.88,"l":38.7,"n":239,"o":38.8,"t":"2026-10-13T12:00:00Z","v":30175,"vw":38.78121},{"c":38.7928,"h":38.85,"l":38.77,"n":230,"o":38.8,"t":"2026-10-13T12:15:00Z","v":20903,"vw":38.799352},{"c":38.78,"h":38.83,"l":38.7124,"n":273,"o":38.82,"t":"2026-10-13T12:30:00Z","v":25176,"vw":38.779669},{"c":38.8297,"h":38.8534,"l":38.5511,"n":632,"o":38.8362,"t":"2026-10-13T12:45:00Z","v":165946,"vw":38.72692},{"c":38.73,"h":38.83,"l":38.65,"n":419,"o":38.82,"t":"2026-10-13T13:00:00Z","v":88896,"vw":38.761585},{"c":38.628,"h":38.73,"l":38.61,"n":559,"o":38.73,"t":"2026-10-13T13:15:00Z","v":91477,"vw":38.667734},{"c":39.182,"h":39.485,"l":38.49,"n":16276,"o":38.655,"t":"2026-10-13T13:30:00Z","v":2428169,"vw":38.93728},{"c":39.1199,"h":39.32,"l":38.89,"n":8716,"o":39.18,"t":"2026-10-13T13:45:00Z","v":1240196,"vw":39.127046},{"c":39.3306,"h":39.47,"l":39.0524,"n":7387,"o":39.1,"t":"2026-10-13T14:00:00Z","v":903638,"vw":39.261927},{"c":38.9,"h":39.4269,"l":38.8675,"n":6606,"o":39.33,"t":"2026-10-13T14:15:00Z","v":839084,"vw":39.130204},{"c":39.045,"h":39.075,"l":38.77,"n":7023,"o":38.9,"t":"2026-10-13T14:30:00Z","v":919529,"vw":38.913534},{"c":38.725,"h":39.1,"l":38.72,"n":5863,"o":39.045,"t":"2026-10-13T14:45:00Z","v":703953,"vw":38.875011},{"c":38.76,"h":38.8304,"l":38.63,"n":5483,"o":38.72,"t":"2026-10-13T15:00:00Z","v":546380,"vw":38.722599},{"c":38.64,"h":38.79,"l":38.64,"n":5755,"o":38.76,"t":"2026-10-13T15:15:00Z","v":700738,"vw":38.724902},{"c":38.6599,"h":38.705,"l":38.515,"n":5466,"o":38.64,"t":"2026-10-13T15:30:00Z","v":641371,"vw":38.612002},{"c":38.885,"h":38.89,"l":38.59,"n":5755,"o":38.655,"t":"2026-10-13T15:45:00Z","v":674979,"vw":38.751019},{"c":39.04,"h":39.045,"l":38.85,"n":6023,"o":38.88,"t":"2026-10-13T16:00:00Z","v":759760,"vw":38.965343},{"c":39.145,"h":39.155,"l":38.97,"n":4476,"o":39.04,"t":"2026-10-13T16:15:00Z","v":452584,"vw":39.058297},{"c":39.39,"h":39.445,"l":39.15,"n":6444,"o":39.15,"t":"2026-10-13T16:30:00Z","v":679564,"vw":39.305678},{"c":39.2731,"h":39.43,"l":39.265,"n":4521,"o":39.395,"t":"2026-10-13T16:45:00Z","v":493390,"vw":39.36907},{"c":39.2743,"h":39.31,"l":39.18,"n":4345,"o":39.27,"t":"2026-10-13T17:00:00Z","v":469897,"vw":39.260255},{"c":39.15,"h":39.325,"l":39.08,"n":4855,"o":39.275,"t":"2026-10-13T17:15:00Z","v":621472,"vw":39.162762},{"c":39.205,"h":39.24,"l":39.05,"n":3533,"o":39.15,"t":"2026-10-13T17:30:00Z","v":390446,"vw":39.139902},{"c":39.04,"h":39.21,"l":38.93,"n":5675,"o":39.21,"t":"2026-10-13T17:45:00Z","v":592739,"vw":39.034885},{"c":39.175,"h":39.265,"l":39.02,"n":6518,"o":39.04,"t":"2026-10-13T18:00:00Z","v":634079,"vw":39.122888},{"c":39.185,"h":39.2699,"l":39.09,"n":4712,"o":39.18,"t":"2026-10-13T18:15:00Z","v":443438,"vw":39.172866},{"c":39.0147,"h":39.265,"l":38.985,"n":4780,"o":39.185,"t":"2026-10-13T18:30:00Z","v":507532,"vw":39.085732},{"c":39.125,"h":39.19,"l":38.92,"n":5301,"o":39.01,"t":"2026-10-13T18:45:00Z","v":569648,"vw":39.05785},{"c":39.215,"h":39.2751,"l":39.0911,"n":4388,"o":39.12,"t":"2026-10-13T19:00:00Z","v":482564,"vw":39.203292},{"c":39.22,"h":39.33,"l":39.19,"n":4568,"o":39.215,"t":"2026-10-13T19:15:00Z","v":532655,"vw":39.271665},{"c":39.145,"h":39.34,"l":39.11,"n":6478,"o":39.225,"t":"2026-10-13T19:30:00Z","v":839307,"vw":39.212294},{"c":39.07,"h":39.2,"l":39.03,"n":20243,"o":39.15,"t":"2026-10-13T19:45:00Z","v":2935269,"vw":39.112175},{"c":39.13,"h":39.15,"l":39.07,"n":341,"o":39.07,"t":"2026-10-13T20:00:00Z","v":2729602,"vw":39.070281},{"c":39.09,"h":39.201,"l":39.09,"n":140,"o":39.14,"t":"2026-10-13T20:15:00Z","v":23038,"vw":39.126253},{"c":39.09,"h":39.12,"l":39.082,"n":48,"o":39.1165,"t":"2026-10-13T20:30:00Z","v":9464,"vw":39.109456},{"c":39.0816,"h":39.12,"l":39.08,"n":41,"o":39.1,"t":"2026-10-13T20:45:00Z","v":21662,"vw":39.090533},{"c":39.1129,"h":39.1129,"l":39.0785,"n":54,"o":39.1,"t":"2026-10-13T21:00:00Z","v":8546,"vw":39.092712},{"c":39.12,"h":39.12,"l":39.07,"n":14,"o":39.07,"t":"2026-10-13T21:15:00Z","v":1589,"vw":39.084029},{"c":39.0941,"h":39.1,"l":39.06,"n":69,"o":39.09,"t":"2026-10-13T21:30:00Z","v":12584,"vw":39.079094},{"c":39.12,"h":39.12,"l":39.07,"n":37,"o":39.1,"t":"2026-10-13T21:45:00Z","v":3721,"vw":39.106477},{"c":39.1,"h":39.15,"l":39.1,"n":29,"o":39.1,"t":"2026-10-13T22:00:00Z","v":6046,"vw":39.106138},{"c":39.15,"h":39.15,"l":39.08,"n":47,"o":39.08,"t":"2026-10-13T22:15:00Z","v":13488,"vw":39.131212},{"c":39.248,"h":39.248,"l":39.15,"n":22,"o":39.2,"t":"2026-10-13T22:30:00Z","v":1756,"vw":39.195493},{"c":39.2564,"h":39.262,"l":39.21,"n":108,"o":39.25,"t":"2026-10-13T22:45:00Z","v":16280,"vw":39.223324},{"c":39.13,"h":39.2577,"l":39.1155,"n":87,"o":39.2577,"t":"2026-10-13T23:00:00Z","v":11694,"vw":39.169156},{"c":39.1243,"h":39.1873,"l":39.11,"n":55,"o":39.11,"t":"2026-10-13T23:15:00Z","v":3376,"vw":39.153159},{"c":39.1707,"h":39.1707,"l":39.13,"n":70,"o":39.13,"t":"2026-10-13T23:30:00Z","v":3127,"vw":39.14529},{"c":39.1363,"h":39.19,"l":39.1,"n":52,"o":39.16,"t":"2026-10-13T23:45:00Z","v":5842,"vw":39.139984},{"c":39.0919,"h":39.47,"l":38.84,"n":1135,"o":39.1,"t":"2026-10-14T08:00:00Z","v":100771,"vw":39.063607},{"c":39.07,"h":39.18,"l":39.05,"n":34,"o":39.1,"t":"2026-10-14T08:15:00Z","v":3447,"vw":39.088083},{"c":39.06,"h":39.11,"l":39,"n":21,"o":39.06,"t":"2026-10-14T08:30:00Z","v":6978,"vw":39.016063},{"c":38.92,"h":39.02,"l":38.92,"n":32,"o":38.99,"t":"2026-10-14T08:45:00Z","v":4892,"vw":38.969137},{"c":38.95,"h":38.95,"l":38.85,"n":23,"o":38.8759,"t":"2026-10-14T09:00:00Z","v":2422,"vw":38.885881},{"c":38.68,"h":38.92,"l":38.68,"n":100,"o":38.92,"t":"2026-10-14T09:15:00Z","v":8826,"vw":38.818383},{"c":38.78,"h":38.78,"l":38.71,"n":27,"o":38.71,"t":"2026-10-14T09:30:00Z","v":3258,"vw":38.762054},{"c":38.84,"h":38.85,"l":38.76,"n":6,"o":38.85,"t":"2026-10-14T09:45:00Z","v":1738,"vw":38.79593},{"c":38.85,"h":38.85,"l":38.74,"n":22,"o":38.8,"t":"2026-10-14T10:00:00Z","v":5850,"vw":38.763421},{"c":38.83,"h":38.91,"l":38.81,"n":38,"o":38.85,"t":"2026-10-14T10:15:00Z","v":3117,"vw":38.839118},{"c":38.9,"h":38.91,"l":38.8,"n":36,"o":38.8,"t":"2026-10-14T10:30:00Z","v":3156,"vw":38.831193},{"c":38.8095,"h":38.85,"l":38.8,"n":10,"o":38.85,"t":"2026-10-14T10:45:00Z","v":1000,"vw":38.809941},{"c":38.62,"h":38.81,"l":38.54,"n":240,"o":38.8,"t":"2026-10-14T11:00:00Z","v":24876,"vw":38.663197},{"c":38.6007,"h":38.76,"l":38.6,"n":23,"o":38.71,"t":"2026-10-14T11:15:00Z","v":5236,"vw":38.666088},{"c":38.55,"h":38.7,"l":38.55,"n":181,"o":38.7,"t":"2026-10-14T11:30:00Z","v":23062,"vw":38.612539},{"c":38.62,"h":38.62,"l":38.52,"n":148,"o":38.55,"t":"2026-10-14T11:45:00Z","v":34101,"vw":38.580478},{"c":38.631,"h":38.82,"l":38.6,"n":194,"o":38.64,"t":"2026-10-14T12:00:00Z","v":17446,"vw":38.703705},{"c":38.75,"h":38.78,"l":38.62,"n":90,"o":38.71,"t":"2026-10-14T12:15:00Z","v":7016,"vw":38.703149},{"c":37.968,"h":38.65,"l":37.91,"n":1568,"o":38.62,"t":"2026-10-14T12:30:00Z","v":178768,"vw":38.164373},{"c":37.91,"h":38.14,"l":37.9,"n":486,"o":38,"t":"2026-10-14T12:45:00Z","v":52568,"vw":38.020937},{"c":37.9223,"h":37.99,"l":37.85,"n":525,"o":37.91,"t":"2026-10-14T13:00:00Z","v":140764,"vw":37.917928},{"c":37.95,"h":38.148,"l":37.8588,"n":587,"o":37.92,"t":"2026-10-14T13:15:00Z","v":69291,"vw":37.948051},{"c":37.14,"h":38.02,"l":36.962,"n":20910,"o":37.94,"t":"2026-10-14T13:30:00Z","v":2964781,"vw":37.434454},{"c":36.61,"h":37.357,"l":36.61,"n":13478,"o":37.14,"t":"2026-10-14T13:45:00Z","v":1904118,"vw":36.970106},{"c":36.98,"h":36.985,"l":36.385,"n":15904,"o":36.615,"t":"2026-10-14T14:00:00Z","v":2056331,"vw":36.655559},{"c":37.05,"h":37.3,"l":36.9501,"n":10227,"o":36.98,"t":"2026-10-14T14:15:00Z","v":1450192,"vw":37.126857},{"c":37.55,"h":37.57,"l":36.93,"n":12071,"o":37.04,"t":"2026-10-14T14:30:00Z","v":1677743,"vw":37.261363},{"c":37.395,"h":37.65,"l":37.21,"n":6461,"o":37.55,"t":"2026-10-14T14:45:00Z","v":980082,"vw":37.411124},{"c":37.155,"h":37.4,"l":37.02,"n":6340,"o":37.395,"t":"2026-10-14T15:00:00Z","v":676126,"vw":37.155382},{"c":37.05,"h":37.24,"l":37.02,"n":6206,"o":37.16,"t":"2026-10-14T15:15:00Z","v":632560,"vw":37.113351},{"c":36.91,"h":37.07,"l":36.81,"n":7882,"o":37.055,"t":"2026-10-14T15:30:00Z","v":1076034,"vw":36.939265},{"c":36.885,"h":37.09,"l":36.88,"n":5557,"o":36.92,"t":"2026-10-14T15:45:00Z","v":619279,"vw":36.993475},{"c":36.65,"h":36.94,"l":36.6101,"n":6546,"o":36.89,"t":"2026-10-14T16:00:00Z","v":844836,"vw":36.770401},{"c":36.625,"h":36.8,"l":36.525,"n":6506,"o":36.64,"t":"2026-10-14T16:15:00Z","v":787962,"vw":36.658089},{"c":36.69,"h":36.775,"l":36.45,"n":6966,"o":36.625,"t":"2026-10-14T16:30:00Z","v":822759,"vw":36.624572},{"c":36.595,"h":36.765,"l":36.5,"n":5030,"o":36.6903,"t":"2026-10-14T16:45:00Z","v":547403,"vw":36.612809},{"c":36.525,"h":36.715,"l":36.48,"n":6144,"o":36.6,"t":"2026-10-14T17:00:00Z","v":853455,"vw":36.564776},{"c":36.335,"h":36.5299,"l":36.2801,"n":5873,"o":36.525,"t":"2026-10-14T17:15:00Z","v":570793,"vw":36.424318},{"c":36.195,"h":36.365,"l":36.13,"n":6548,"o":36.33,"t":"2026-10-14T17:30:00Z","v":734341,"vw":36.253226},{"c":35.94,"h":36.2,"l":35.865,"n":9077,"o":36.195,"t":"2026-10-14T17:45:00Z","v":1027728,"vw":35.999026},{"c":36.14,"h":36.16,"l":35.85,"n":7633,"o":35.94,"t":"2026-10-14T18:00:00Z","v":908506,"vw":35.975612},{"c":35.925,"h":36.13,"l":35.84,"n":6320,"o":36.13,"t":"2026-10-14T18:15:00Z","v":793033,"vw":35.962211},{"c":35.7999,"h":35.949,"l":35.75,"n":6171,"o":35.925,"t":"2026-10-14T18:30:00Z","v":742298,"vw":35.858213},{"c":35.76,"h":35.87,"l":35.75,"n":5846,"o":35.795,"t":"2026-10-14T18:45:00Z","v":584118,"vw":35.821568},{"c":35.785,"h":35.85,"l":35.63,"n":8066,"o":35.75,"t":"2026-10-14T19:00:00Z","v":874119,"vw":35.717907},{"c":35.9871,"h":36.05,"l":35.725,"n":7021,"o":35.785,"t":"2026-10-14T19:15:00Z","v":903592,"vw":35.900116},{"c":35.925,"h":36.085,"l":35.815,"n":7855,"o":35.985,"t":"2026-10-14T19:30:00Z","v":1115214,"vw":35.960269},{"c":35.79,"h":35.93,"l":35.715,"n":18120,"o":35.92,"t":"2026-10-14T19:45:00Z","v":2132725,"vw":35.802604},{"c":35.84,"h":35.94,"l":35.78,"n":472,"o":35.78,"t":"2026-10-14T20:00:00Z","v":2992126,"vw":35.781866},{"c":35.9011,"h":35.931,"l":35.83,"n":206,"o":35.8306,"t":"2026-10-14T20:15:00Z","v":18942,"vw":35.866627},{"c":35.8,"h":35.9199,"l":35.8,"n":269,"o":35.8923,"t":"2026-10-14T20:30:00Z","v":29199,"vw":35.840107},{"c":35.75,"h":35.8,"l":35.74,"n":194,"o":35.7959,"t":"2026-10-14T20:45:00Z","v":45276,"vw":35.75398},{"c":35.81,"h":35.9168,"l":35.8,"n":87,"o":35.8,"t":"2026-10-14T21:00:00Z","v":7648,"vw":35.811747},{"c":35.73,"h":35.843,"l":35.7,"n":255,"o":35.8,"t":"2026-10-14T21:15:00Z","v":380955,"vw":35.745865},{"c":35.68,"h":35.7486,"l":35.66,"n":264,"o":35.71,"t":"2026-10-14T21:30:00Z","v":425369,"vw":35.703392},{"c":35.7162,"h":35.7162,"l":35.6301,"n":153,"o":35.683,"t":"2026-10-14T21:45:00Z","v":19770,"vw":35.679901},{"c":35.5345,"h":35.78,"l":35.4,"n":686,"o":35.75,"t":"2026-10-14T22:00:00Z","v":42128,"vw":35.563501},{"c":35.38,"h":35.54,"l":35.3,"n":369,"o":35.5344,"t":"2026-10-14T22:15:00Z","v":40417,"vw":35.388961},{"c":35.1608,"h":35.41,"l":35.12,"n":558,"o":35.41,"t":"2026-10-14T22:30:00Z","v":60093,"vw":35.273807},{"c":35.29,"h":35.3999,"l":35.16,"n":198,"o":35.18,"t":"2026-10-14T22:45:00Z","v":24558,"vw":35.331306},{"c":35.2043,"h":35.3497,"l":35.2,"n":194,"o":35.29,"t":"2026-10-14T23:00:00Z","v":19587,"vw":35.265094},{"c":35.2,"h":35.34,"l":35.15,"n":326,"o":35.2,"t":"2026-10-14T23:15:00Z","v":36858,"vw":35.190366},{"c":35.18,"h":35.2,"l":35.1061,"n":336,"o":35.15,"t":"2026-10-14T23:30:00Z","v":32337,"vw":35.15915},{"c":35.1931,"h":35.2,"l":35.09,"n":326,"o":35.1773,"t":"2026-10-14T23:45:00Z","v":39732,"vw":35.133694},{"c":34.64,"h":35.36,"l":34.57,"n":2656,"o":35,"t":"2026-10-15T08:00:00Z","v":227561,"vw":34.846626},{"c":34.6,"h":34.61,"l":34.44,"n":248,"o":34.61,"t":"2026-10-15T08:15:00Z","v":18743,"vw":34.501476},{"c":34.65,"h":34.68,"l":34.54,"n":135,"o":34.54,"t":"2026-10-15T08:30:00Z","v":10234,"vw":34.596363},{"c":34.8,"h":34.89,"l":34.63,"n":109,"o":34.67,"t":"2026-10-15T08:45:00Z","v":8689,"vw":34.741588},{"c":34.84,"h":34.86,"l":34.75,"n":80,"o":34.76,"t":"2026-10-15T09:00:00Z","v":6608,"vw":34.805957},{"c":34.7,"h":34.85,"l":34.7,"n":65,"o":34.85,"t":"2026-10-15T09:15:00Z","v":2016,"vw":34.761985},{"c":34.6055,"h":34.69,"l":34.6,"n":59,"o":34.67,"t":"2026-10-15T09:30:00Z","v":10292,"vw":34.628201},{"c":34.71,"h":34.71,"l":34.62,"n":28,"o":34.62,"t":"2026-10-15T09:45:00Z","v":3513,"vw":34.643887},{"c":34.59,"h":34.7138,"l":34.54,"n":162,"o":34.7138,"t":"2026-10-15T10:00:00Z","v":13707,"vw":34.598077},{"c":34.64,"h":34.7,"l":34.54,"n":83,"o":34.54,"t":"2026-10-15T10:15:00Z","v":8196,"vw":34.657266},{"c":34.5434,"h":34.6829,"l":34.5434,"n":30,"o":34.62,"t":"2026-10-15T10:30:00Z","v":2041,"vw":34.611969},{"c":34.33,"h":34.57,"l":34.2,"n":403,"o":34.57,"t":"2026-10-15T10:45:00Z","v":40028,"vw":34.32424},{"c":34.47,"h":34.52,"l":34.22,"n":783,"o":34.42,"t":"2026-10-15T11:00:00Z","v":71605,"vw":34.348368},{"c":34.6,"h":34.6534,"l":34.45,"n":304,"o":34.45,"t":"2026-10-15T11:15:00Z","v":37636,"vw":34.557652},{"c":34.69,"h":34.74,"l":34.55,"n":503,"o":34.62,"t":"2026-10-15T11:30:00Z","v":64641,"vw":34.623868},{"c":34.5096,"h":34.7561,"l":34.49,"n":491,"o":34.66,"t":"2026-10-15T11:45:00Z","v":72154,"vw":34.61967},{"c":34.436,"h":34.53,"l":34.41,"n":207,"o":34.49,"t":"2026-10-15T12:00:00Z","v":23204,"vw":34.47474},{"c":34.65,"h":34.7,"l":34.4753,"n":270,"o":34.5,"t":"2026-10-15T12:15:00Z","v":42309,"vw":34.588878},{"c":34.52,"h":34.65,"l":34.4972,"n":397,"o":34.65,"t":"2026-10-15T12:30:00Z","v":103619,"vw":34.536843},{"c":34.3517,"h":34.62,"l":34.31,"n":499,"o":34.5,"t":"2026-10-15T12:45:00Z","v":58416,"vw":34.466482},{"c":34.19,"h":34.4803,"l":33.71,"n":4155,"o":34.3486,"t":"2026-10-15T13:00:00Z","v":544310,"vw":34.089841},{"c":34.26,"h":34.35,"l":34.1,"n":1151,"o":34.23,"t":"2026-10-15T13:15:00Z","v":143392,"vw":34.26463},{"c":33.26,"h":34.58,"l":32.73,"n":37464,"o":34.26,"t":"2026-10-15T13:30:00Z","v":5032905,"vw":33.511864},{"c":32.82,"h":33.36,"l":32.38,"n":22047,"o":33.225,"t":"2026-10-15T13:45:00Z","v":2807519,"vw":32.750237},{"c":33.13,"h":33.45,"l":32.71,"n":20662,"o":32.81,"t":"2026-10-15T14:00:00Z","v":2513301,"vw":33.086387},{"c":33.184,"h":33.54,"l":33.04,"n":13197,"o":33.13,"t":"2026-10-15T14:15:00Z","v":1563178,"vw":33.268475},{"c":33.545,"h":33.57,"l":32.955,"n":11840,"o":33.17,"t":"2026-10-15T14:30:00Z","v":1412150,"vw":33.250723},{"c":33.7053,"h":33.741,"l":33.39,"n":11262,"o":33.54,"t":"2026-10-15T14:45:00Z","v":1340412,"vw":33.555743},{"c":34.16,"h":34.26,"l":33.57,"n":17548,"o":33.7,"t":"2026-10-15T15:00:00Z","v":2062357,"vw":33.916974},{"c":34.075,"h":34.37,"l":34.0001,"n":11167,"o":34.155,"t":"2026-10-15T15:15:00Z","v":1401552,"vw":34.186219},{"c":34.12,"h":34.26,"l":33.97,"n":7993,"o":34.08,"t":"2026-10-15T15:30:00Z","v":889888,"vw":34.109717},{"c":34.225,"h":34.29,"l":34.061,"n":7010,"o":34.12,"t":"2026-10-15T15:45:00Z","v":771628,"vw":34.178697},{"c":34.1,"h":34.36,"l":34.09,"n":6647,"o":34.23,"t":"2026-10-15T16:00:00Z","v":766023,"vw":34.212209},{"c":33.98,"h":34.12,"l":33.96,"n":5931,"o":34.09,"t":"2026-10-15T16:15:00Z","v":676779,"vw":34.030199},{"c":34.01,"h":34.1499,"l":33.87,"n":5965,"o":33.99,"t":"2026-10-15T16:30:00Z","v":662065,"vw":34.015135},{"c":33.99,"h":34.08,"l":33.88,"n":5008,"o":34.025,"t":"2026-10-15T16:45:00Z","v":484801,"vw":33.964157},{"c":34.05,"h":34.09,"l":33.905,"n":5149,"o":33.9968,"t":"2026-10-15T17:00:00Z","v":408812,"vw":34.013482},{"c":34.1,"h":34.19,"l":34.03,"n":5159,"o":34.054,"t":"2026-10-15T17:15:00Z","v":507577,"vw":34.1048},{"c":34.32,"h":34.4,"l":34.08,"n":5299,"o":34.1,"t":"2026-10-15T17:30:00Z","v":487978,"vw":34.243386},{"c":34.165,"h":34.345,"l":34.15,"n":6186,"o":34.33,"t":"2026-10-15T17:45:00Z","v":585063,"vw":34.227223},{"c":34.02,"h":34.18,"l":34.005,"n":6377,"o":34.16,"t":"2026-10-15T18:00:00Z","v":711990,"vw":34.068524},{"c":34.105,"h":34.12,"l":33.96,"n":4980,"o":34.02,"t":"2026-10-15T18:15:00Z","v":434799,"vw":34.016881},{"c":34.25,"h":34.2799,"l":34.06,"n":4886,"o":34.105,"t":"2026-10-15T18:30:00Z","v":440918,"vw":34.160549},{"c":34.42,"h":34.43,"l":34.22,"n":5299,"o":34.26,"t":"2026-10-15T18:45:00Z","v":497531,"vw":34.32003},{"c":34.8399,"h":34.87,"l":34.3805,"n":7796,"o":34.415,"t":"2026-10-15T19:00:00Z","v":1067361,"vw":34.623242},{"c":34.895,"h":35.09,"l":34.835,"n":9590,"o":34.835,"t":"2026-10-15T19:15:00Z","v":1167150,"vw":34.977422},{"c":34.925,"h":35.08,"l":34.845,"n":8299,"o":34.895,"t":"2026-10-15T19:30:00Z","v":868010,"vw":34.97642},{"c":35.07,"h":35.12,"l":34.88,"n":22128,"o":34.925,"t":"2026-10-15T19:45:00Z","v":2631445,"vw":34.997488},{"c":35.25,"h":35.37,"l":35,"n":800,"o":35.09,"t":"2026-10-15T20:00:00Z","v":2784392,"vw":35.09606},{"c":35.2136,"h":35.29,"l":35.17,"n":212,"o":35.2,"t":"2026-10-15T20:15:00Z","v":22951,"vw":35.217444},{"c":35.27,"h":35.3,"l":35.09,"n":311,"o":35.19,"t":"2026-10-15T20:30:00Z","v":294045,"vw":35.110231},{"c":35.0372,"h":35.3,"l":35.0372,"n":290,"o":35.2362,"t":"2026-10-15T20:45:00Z","v":43838,"vw":35.192394},{"c":35.07,"h":35.2,"l":34.82,"n":268,"o":35.03,"t":"2026-10-15T21:00:00Z","v":357116,"vw":34.995345},{"c":35.189,"h":35.2,"l":35.0232,"n":67,"o":35.0232,"t":"2026-10-15T21:15:00Z","v":19093,"vw":35.065129},{"c":35.19,"h":35.2,"l":35.1155,"n":52,"o":35.2,"t":"2026-10-15T21:30:00Z","v":5467,"vw":35.185374},{"c":35.229,"h":35.25,"l":35.193,"n":55,"o":35.1994,"t":"2026-10-15T21:45:00Z","v":9156,"vw":35.209653},{"c":35.34,"h":35.3627,"l":35.21,"n":169,"o":35.21,"t":"2026-10-15T22:00:00Z","v":21441,"vw":35.285628},{"c":35.27,"h":35.34,"l":35.2449,"n":95,"o":35.339,"t":"2026-10-15T22:15:00Z","v":14391,"vw":35.294949},{"c":35.2415,"h":35.3356,"l":35.24,"n":84,"o":35.28,"t":"2026-10-15T22:30:00Z","v":5031,"vw":35.300473},{"c":35.12,"h":35.25,"l":35.11,"n":111,"o":35.25,"t":"2026-10-15T22:45:00Z","v":12971,"vw":35.183295},{"c":35.2751,"h":35.4,"l":35.142,"n":297,"o":35.16,"t":"2026-10-15T23:00:00Z","v":118965,"vw":35.300388},{"c":35.1173,"h":35.27,"l":35.11,"n":93,"o":35.248,"t":"2026-10-15T23:15:00Z","v":34264,"vw":35.132491},{"c":35.08,"h":35.11,"l":35.04,"n":98,"o":35.1,"t":"2026-10-15T23:30:00Z","v":9509,"vw":35.07554},{"c":35.03,"h":35.1225,"l":35.0201,"n":80,"o":35.05,"t":"2026-10-15T23:45:00Z","v":12721,"vw":35.058455},{"c":35.2,"h":35.71,"l":35.1,"n":1520,"o":35.21,"t":"2026-10-16T08:00:00Z","v":120296,"vw":35.336796},{"c":35.14,"h":35.19,"l":35.08,"n":114,"o":35.19,"t":"2026-10-16T08:15:00Z","v":13886,"vw":35.146893},{"c":35.06,"h":35.13,"l":34.95,"n":246,"o":35.12,"t":"2026-10-16T08:30:00Z","v":34761,"vw":35.008059},{"c":35,"h":35.16,"l":35,"n":57,"o":35.1,"t":"2026-10-16T08:45:00Z","v":6077,"vw":35.0981},{"c":35.05,"h":35.12,"l":34.96,"n":74,"o":34.97,"t":"2026-10-16T09:00:00Z","v":6580,"vw":35.027363},{"c":35.15,"h":35.15,"l":35.11,"n":62,"o":35.11,"t":"2026-10-16T09:15:00Z","v":6821,"vw":35.120805},{"c":35.08,"h":35.22,"l":35.08,"n":55,"o":35.1592,"t":"2026-10-16T09:30:00Z","v":10630,"vw":35.167224},{"c":35.02,"h":35.2888,"l":34.98,"n":117,"o":35.1,"t":"2026-10-16T09:45:00Z","v":10787,"vw":35.07949},{"c":34.96,"h":35,"l":34.89,"n":98,"o":35,"t":"2026-10-16T10:00:00Z","v":11226,"vw":34.918152},{"c":34.99,"h":35,"l":34.95,"n":27,"o":34.98,"t":"2026-10-16T10:15:00Z","v":1568,"vw":34.980611},{"c":35,"h":35.14,"l":34.99,"n":42,"o":35.0431,"t":"2026-10-16T10:30:00Z","v":2922,"vw":35.050508},{"c":34.91,"h":35.04,"l":34.91,"n":86,"o":35.04,"t":"2026-10-16T10:45:00Z","v":13770,"vw":34.999944},{"c":34.79,"h":34.9692,"l":34.62,"n":389,"o":34.93,"t":"2026-10-16T11:00:00Z","v":52103,"vw":34.783073},{"c":34.7525,"h":34.9,"l":34.7,"n":132,"o":34.85,"t":"2026-10-16T11:15:00Z","v":24760,"vw":34.801486},{"c":34.6531,"h":34.74,"l":34.56,"n":219,"o":34.73,"t":"2026-10-16T11:30:00Z","v":26528,"vw":34.664809},{"c":34.7427,"h":34.7427,"l":34.63,"n":77,"o":34.66,"t":"2026-10-16T11:45:00Z","v":12402,"vw":34.701226},{"c":34.7,"h":34.8,"l":34.68,"n":213,"o":34.75,"t":"2026-10-16T12:00:00Z","v":20685,"vw":34.725043},{"c":34.86,"h":34.9,"l":34.68,"n":182,"o":34.7767,"t":"2026-10-16T12:15:00Z","v":19891,"vw":34.800988},{"c":34.63,"h":34.92,"l":34.63,"n":249,"o":34.8,"t":"2026-10-16T12:30:00Z","v":22032,"vw":34.768376},{"c":34.56,"h":34.68,"l":34.56,"n":169,"o":34.6,"t":"2026-10-16T12:45:00Z","v":29677,"vw":34.647391},{"c":34.65,"h":34.6793,"l":34.55,"n":187,"o":34.56,"t":"2026-10-16T13:00:00Z","v":12054,"vw":34.594333},{"c":34.45,"h":34.68,"l":34.448,"n":380,"o":34.6763,"t":"2026-10-16T13:15:00Z","v":36137,"vw":34.531142},{"c":33.785,"h":34.6239,"l":33.34,"n":21714,"o":34.475,"t":"2026-10-16T13:30:00Z","v":3117917,"vw":33.862103},{"c":33.1601,"h":33.8393,"l":32.94,"n":17296,"o":33.7729,"t":"2026-10-16T13:45:00Z","v":2204247,"vw":33.29015},{"c":33.47,"h":33.5,"l":33.09,"n":11086,"o":33.17,"t":"2026-10-16T14:00:00Z","v":1367769,"vw":33.261649},{"c":33.3086,"h":33.55,"l":33.24,"n":9186,"o":33.48,"t":"2026-10-16T14:15:00Z","v":1210912,"vw":33.390679},{"c":33.465,"h":33.57,"l":33.22,"n":9861,"o":33.305,"t":"2026-10-16T14:30:00Z","v":1466609,"vw":33.439324},{"c":33.12,"h":33.53,"l":33.07,"n":10074,"o":33.46,"t":"2026-10-16T14:45:00Z","v":1255554,"vw":33.239051},{"c":32.745,"h":33.1299,"l":32.685,"n":12230,"o":33.105,"t":"2026-10-16T15:00:00Z","v":1594765,"vw":32.905126},{"c":32.505,"h":32.78,"l":32.425,"n":12826,"o":32.745,"t":"2026-10-16T15:15:00Z","v":1590451,"vw":32.588128},{"c":32.46,"h":32.67,"l":32.455,"n":10275,"o":32.505,"t":"2026-10-16T15:30:00Z","v":1187942,"vw":32.554539},{"c":32.305,"h":32.57,"l":32.305,"n":9579,"o":32.46,"t":"2026-10-16T15:45:00Z","v":1225181,"vw":32.434808},{"c":32.205,"h":32.31,"l":32.04,"n":12356,"o":32.305,"t":"2026-10-16T16:00:00Z","v":2014172,"vw":32.185871},{"c":32.06,"h":32.225,"l":32.025,"n":7994,"o":32.205,"t":"2026-10-16T16:15:00Z","v":1216857,"vw":32.094072},{"c":32.07,"h":32.13,"l":31.9,"n":10671,"o":32.065,"t":"2026-10-16T16:30:00Z","v":2179144,"vw":32.012789},{"c":32.0771,"h":32.1,"l":31.959,"n":5766,"o":32.065,"t":"2026-10-16T16:45:00Z","v":617009,"vw":32.012295},{"c":31.895,"h":32.09,"l":31.83,"n":8067,"o":32.08,"t":"2026-10-16T17:00:00Z","v":912196,"vw":31.916212},{"c":31.765,"h":31.905,"l":31.655,"n":11674,"o":31.9,"t":"2026-10-16T17:15:00Z","v":4994378,"vw":31.728133},{"c":31.85,"h":31.935,"l":31.71,"n":8648,"o":31.76,"t":"2026-10-16T17:30:00Z","v":887538,"vw":31.811048},{"c":31.685,"h":31.915,"l":31.665,"n":6812,"o":31.85,"t":"2026-10-16T17:45:00Z","v":688747,"vw":31.733659},{"c":31.65,"h":31.725,"l":31.58,"n":9694,"o":31.6899,"t":"2026-10-16T18:00:00Z","v":1050467,"vw":31.651726},{"c":31.66,"h":31.68,"l":31.515,"n":7330,"o":31.655,"t":"2026-10-16T18:15:00Z","v":726549,"vw":31.579768},{"c":31.695,"h":31.78,"l":31.625,"n":7901,"o":31.665,"t":"2026-10-16T18:30:00Z","v":912182,"vw":31.707594},{"c":31.535,"h":31.7,"l":31.4601,"n":8947,"o":31.6926,"t":"2026-10-16T18:45:00Z","v":992510,"vw":31.551544},{"c":31.815,"h":31.82,"l":31.43,"n":8622,"o":31.535,"t":"2026-10-16T19:00:00Z","v":902758,"vw":31.600879},{"c":31.895,"h":31.91,"l":31.65,"n":9589,"o":31.81,"t":"2026-10-16T19:15:00Z","v":1244139,"vw":31.812296},{"c":31.655,"h":31.9699,"l":31.625,"n":11800,"o":31.895,"t":"2026-10-16T19:30:00Z","v":1405581,"vw":31.720555},{"c":31.635,"h":31.82,"l":31.545,"n":23705,"o":31.655,"t":"2026-10-16T19:45:00Z","v":3169296,"vw":31.638803},{"c":31.69,"h":31.74,"l":31.5,"n":983,"o":31.63,"t":"2026-10-16T20:00:00Z","v":2829816,"vw":31.629296},{"c":31.6664,"h":31.74,"l":31.6,"n":548,"o":31.72,"t":"2026-10-16T20:15:00Z","v":157442,"vw":31.645244},{"c":31.64,"h":31.704,"l":31.61,"n":430,"o":31.66,"t":"2026-10-16T20:30:00Z","v":71176,"vw":31.668439},{"c":31.619,"h":31.65,"l":31.61,"n":351,"o":31.64,"t":"2026-10-16T20:45:00Z","v":151155,"vw":31.624298},{"c":31.6,"h":31.619,"l":31.54,"n":360,"o":31.619,"t":"2026-10-16T21:00:00Z","v":97673,"vw":31.575866},{"c":31.5698,"h":31.6086,"l":31.54,"n":173,"o":31.5595,"t":"2026-10-16T21:15:00Z","v":27155,"vw":31.56335},{"c":31.55,"h":31.5999,"l":31.55,"n":132,"o":31.56,"t":"2026-10-16T21:30:00Z","v":14717,"vw":31.563878},{"c":31.52,"h":31.54,"l":31.51,"n":86,"o":31.54,"t":"2026-10-16T21:45:00Z","v":18140,"vw":31.520795}],"expiry":"2026-10-23","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":0.16329341317365273,"strike":36.778443113772454,"iv":0.8284077844311377,"gamma":0.04851317365269461,"theta":-0.04552694610778443,"vega":0.00764311377245509,"rho":0.0005521590524290696,"breakevenPct":17.238135598051745},{"delta":0.15,"premium":0.26176678445229684,"strike":35.65194346289753,"iv":0.8099,"gamma":0.06584734982332155,"theta":-0.0592600706713781,"vega":0.010174558303886926,"rho":0.0008295142151776352,"breakevenPct":13.975595834179062},{"delta":0.2,"premium":0.373375,"strike":34.8625,"iv":0.80613,"gamma":0.07946500000000001,"theta":-0.07088000000000001,"vega":0.0121575,"rho":0.0011056515946475474,"breakevenPct":11.824420818787686},{"delta":0.25,"premium":0.5010951327433629,"strike":34.235619469026545,"iv":0.8109738938053098,"gamma":0.08955995575221239,"theta":-0.0809646017699115,"vega":0.013840265486725664,"rho":0.0013795126264547623,"breakevenPct":10.240287533385947},{"delta":0.3,"premium":0.6438636363636364,"strike":33.68939393939394,"iv":0.8199575757575758,"gamma":0.09697575757575758,"theta":-0.08964848484848484,"vega":0.015183333333333333,"rho":0.0016513358395349792,"breakevenPct":8.959878056990084},{"delta":0.35,"premium":0.8016103379721669,"strike":33.17693836978131,"iv":0.8275151093439364,"gamma":0.10237216699801192,"theta":-0.09643518886679919,"vega":0.0161168986083499,"rho":0.0019210643872017616,"breakevenPct":7.834175524447723},{"delta":0.4,"premium":0.9747784200385357,"strike":32.689788053949904,"iv":0.8344225433526011,"gamma":0.10586127167630058,"theta":-0.10149190751445086,"vega":0.016834296724470135,"rho":0.002188209623845831,"breakevenPct":6.837722862546615},{"delta":0.45,"premium":1.1731066176470586,"strike":32.221507352941174,"iv":0.8462244485294118,"gamma":0.10688860294117647,"theta":-0.10553933823529411,"vega":0.017267095588235293,"rho":0.002450776179578353,"breakevenPct":5.981002762895061},{"delta":0.5,"premium":1.4120305052430886,"strike":31.753098188751192,"iv":0.8646883698760724,"gamma":0.10507168732125835,"theta":-0.10833822688274547,"vega":0.017325929456625356,"rho":0.0027062450021541396,"breakevenPct":5.252709279575618},{"delta":0.55,"premium":1.6765681601525266,"strike":31.276453765490942,"iv":0.8857083889418494,"gamma":0.1017351763584366,"theta":-0.11014947569113441,"vega":0.017182936129647282,"rho":0.002957338939314582,"breakevenPct":4.579568155009414},{"delta":0.6,"premium":1.954090909090909,"strike":30.78787878787879,"iv":0.898430303030303,"gamma":0.09797575757575758,"theta":-0.10937575757575757,"vega":0.016781818181818182,"rho":0.003205864856487512,"breakevenPct":3.9097737130107704},{"delta":0.65,"premium":2.2495454545454545,"strike":30.282828282828284,"iv":0.8996929292929293,"gamma":0.09363232323232323,"theta":-0.10503232323232323,"vega":0.016024242424242423,"rho":0.003450844460344355,"breakevenPct":3.244600880272087},{"delta":0.7,"premium":2.6263780025284444,"strike":29.721871049304678,"iv":0.9167539823008849,"gamma":0.08663868520859673,"theta":-0.10070872313527181,"vega":0.015071554993678888,"rho":0.003680541167744906,"breakevenPct":2.66026357293913},{"delta":0.75,"premium":3.106782553729456,"strike":29.0897597977244,"iv":0.9539221238938054,"gamma":0.07627206068268015,"theta":-0.09641036662452591,"vega":0.01387054361567636,"rho":0.0038907869160192694,"breakevenPct":2.1788078433952762},{"delta":0.8,"premium":3.9518611670020136,"strike":28.13682092555332,"iv":1.0678742454728372,"gamma":0.06021227364185108,"theta":-0.09510945674044266,"vega":0.012232595573440641,"rho":0.0040322451556181705,"breakevenPct":1.8365029912895345},{"delta":0.85,"premium":4.5989436619718305,"strike":27.323943661971832,"iv":1.0689422535211266,"gamma":0.049516901408450706,"theta":-0.07951830985915494,"vega":0.010107042253521128,"rho":0.004210095121538954,"breakevenPct":1.310337429208703},{"delta":0.9,"premium":6.033600830656803,"strike":25.77013259497173,"iv":1.2243554635894214,"gamma":0.03318739528013945,"theta":-0.06976521448970655,"vega":0.007631983375760153,"rho":0.004236923924125573,"breakevenPct":0.9321911317947655}],"put":[{"delta":0.1,"premium":0.20049270072992703,"strike":27.003649635036496,"iv":0.9193251824817518,"gamma":0.04376167883211679,"theta":-0.04995912408759124,"vega":0.00761021897810219,"rho":-0.0006342676871683639,"breakevenPct":14.937616838125775},{"delta":0.15,"premium":0.32366788321167883,"strike":27.916058394160583,"iv":0.900620802919708,"gamma":0.05918138686131387,"theta":-0.06474014598540147,"vega":0.010164963503649635,"rho":-0.0009581670572444896,"breakevenPct":12.432908565696913},{"delta":0.2,"premium":0.4518382352941177,"strike":28.66764705882353,"iv":0.8724611764705882,"gamma":0.07321852941176471,"theta":-0.07471264705882354,"vega":0.012135882352941177,"rho":-0.0012838393162887983,"breakevenPct":10.454430899621043},{"delta":0.25,"premium":0.5870723306544202,"strike":29.314580941446614,"iv":0.8463707233065442,"gamma":0.08557141216991963,"theta":-0.08208289322617682,"vega":0.01375499425947187,"rho":-0.0016109566925972501,"breakevenPct":8.83050266330628},{"delta":0.3,"premium":0.7277152698048222,"strike":29.888633754305395,"iv":0.8227771526980483,"gamma":0.09665063145809415,"theta":-0.08770861079219289,"vega":0.015132721010332952,"rho":-0.0019391178633850815,"breakevenPct":7.455034958741436},{"delta":0.35,"premium":0.8804622641509433,"strike":30.380188679245283,"iv":0.8012435849056604,"gamma":0.10514915094339622,"theta":-0.09020669811320754,"vega":0.016008301886792455,"rho":-0.0022696272699935585,"breakevenPct":6.379795572534629},{"delta":0.4,"premium":1.036122641509434,"strike":30.85188679245283,"iv":0.7802058490566037,"gamma":0.11302650943396227,"theta":-0.09195198113207548,"vega":0.01676301886792453,"rho":-0.0026007018847276006,"breakevenPct":5.376819578091418},{"delta":0.45,"premium":1.2387788215200681,"strike":31.292912040990608,"iv":0.7749766865926558,"gamma":0.11596865926558497,"theta":-0.09308582408198121,"vega":0.01708787361229718,"rho":-0.002940105623702569,"breakevenPct":4.620332531036064},{"delta":0.5,"premium":1.4629461998292055,"strike":31.7198975234842,"iv":0.7769835183603757,"gamma":0.11665183603757472,"theta":-0.09393979504696841,"vega":0.01721596925704526,"rho":-0.0032833218189627423,"breakevenPct":3.9766698709774855},{"delta":0.55,"premium":1.6775320512820513,"strike":32.13782051282051,"iv":0.7691211538461539,"gamma":0.11767884615384615,"theta":-0.09265320512820513,"vega":0.017189743589743588,"rho":-0.0036247932751890385,"breakevenPct":3.331360007811931},{"delta":0.6,"premium":1.8954264392324096,"strike":32.55117270788912,"iv":0.7490528784648188,"gamma":0.11816631130063965,"theta":-0.08791257995735607,"vega":0.01683859275053305,"rho":-0.003966812251429181,"breakevenPct":2.711055954754952},{"delta":0.65,"premium":2.286951612903226,"strike":33.063709677419354,"iv":0.7793503225806451,"gamma":0.10876870967741936,"theta":-0.08743467741935484,"vega":0.016147096774193546,"rho":-0.004339911637639768,"breakevenPct":2.327013441713336},{"delta":0.7,"premium":2.520822580645161,"strike":33.46693548387097,"iv":0.7461245161290322,"gamma":0.10667193548387097,"theta":-0.07816048387096775,"vega":0.015179354838709677,"rho":-0.004684200139293402,"breakevenPct":1.78954965653505},{"delta":0.75,"premium":2.9333149171270714,"strike":34.00460405156538,"iv":0.7499979742173112,"gamma":0.09711896869244936,"theta":-0.07148213627992635,"vega":0.013883425414364641,"rho":-0.0050611351396502155,"breakevenPct":1.3922909094309606},{"delta":0.8,"premium":3.2648066298342546,"strike":34.46500920810313,"iv":0.7197953959484346,"gamma":0.08901583793738489,"theta":-0.059695764272559834,"vega":0.012225966850828726,"rho":-0.005422476110957471,"breakevenPct":0.9831717604923007},{"delta":0.85,"premium":4.008731466227347,"strike":35.29818780889621,"iv":0.7470917627677102,"gamma":0.07063986820428336,"theta":-0.050955024711696884,"vega":0.010089785831960463,"rho":-0.005860192221617648,"breakevenPct":0.6999163990197963},{"delta":0.9,"premium":6.601923076923082,"strike":37.95192307692308,"iv":0.9798980769230774,"gamma":0.0424163461538461,"theta":-0.049138461538461554,"vega":0.0076105769230769196,"rho":-0.006646857879359556,"breakevenPct":0.5077753094255796}]},"raw":{"call":[{"delta":0.1,"premium":0.16329341317365273,"strike":36.778443113772454,"iv":0.8284077844311377,"gamma":0.04851317365269461,"theta":-0.04552694610778443,"vega":0.00764311377245509,"rho":0.0005521590524290696,"breakevenPct":17.238135598051745},{"delta":0.15,"premium":0.26176678445229684,"strike":35.65194346289753,"iv":0.8099,"gamma":0.06584734982332155,"theta":-0.0592600706713781,"vega":0.010174558303886926,"rho":0.0008295142151776352,"breakevenPct":13.975595834179062},{"delta":0.2,"premium":0.373375,"strike":34.8625,"iv":0.80613,"gamma":0.07946500000000001,"theta":-0.07088000000000001,"vega":0.0121575,"rho":0.0011056515946475474,"breakevenPct":11.824420818787686},{"delta":0.25,"premium":0.5010951327433629,"strike":34.235619469026545,"iv":0.8109738938053098,"gamma":0.08955995575221239,"theta":-0.0809646017699115,"vega":0.013840265486725664,"rho":0.0013795126264547623,"breakevenPct":10.240287533385947},{"delta":0.3,"premium":0.6438636363636364,"strike":33.68939393939394,"iv":0.8199575757575758,"gamma":0.09697575757575758,"theta":-0.08964848484848484,"vega":0.015183333333333333,"rho":0.0016513358395349792,"breakevenPct":8.959878056990084},{"delta":0.35,"premium":0.8016103379721669,"strike":33.17693836978131,"iv":0.8275151093439364,"gamma":0.10237216699801192,"theta":-0.09643518886679919,"vega":0.0161168986083499,"rho":0.0019210643872017616,"breakevenPct":7.834175524447723},{"delta":0.4,"premium":0.9747784200385357,"strike":32.689788053949904,"iv":0.8344225433526011,"gamma":0.10586127167630058,"theta":-0.10149190751445086,"vega":0.016834296724470135,"rho":0.002188209623845831,"breakevenPct":6.837722862546615},{"delta":0.45,"premium":1.1731066176470586,"strike":32.221507352941174,"iv":0.8462244485294118,"gamma":0.10688860294117647,"theta":-0.10553933823529411,"vega":0.017267095588235293,"rho":0.002450776179578353,"breakevenPct":5.981002762895061},{"delta":0.5,"premium":1.4120305052430886,"strike":31.753098188751192,"iv":0.8646883698760724,"gamma":0.10507168732125835,"theta":-0.10833822688274547,"vega":0.017325929456625356,"rho":0.0027062450021541396,"breakevenPct":5.252709279575618},{"delta":0.55,"premium":1.6765681601525266,"strike":31.276453765490942,"iv":0.8857083889418494,"gamma":0.1017351763584366,"theta":-0.11014947569113441,"vega":0.017182936129647282,"rho":0.002957338939314582,"breakevenPct":4.579568155009414},{"delta":0.6,"premium":1.954090909090909,"strike":30.78787878787879,"iv":0.898430303030303,"gamma":0.09797575757575758,"theta":-0.10937575757575757,"vega":0.016781818181818182,"rho":0.003205864856487512,"breakevenPct":3.9097737130107704},{"delta":0.65,"premium":2.2495454545454545,"strike":30.282828282828284,"iv":0.8996929292929293,"gamma":0.09363232323232323,"theta":-0.10503232323232323,"vega":0.016024242424242423,"rho":0.003450844460344355,"breakevenPct":3.244600880272087},{"delta":0.7,"premium":2.6263780025284444,"strike":29.721871049304678,"iv":0.9167539823008849,"gamma":0.08663868520859673,"theta":-0.10070872313527181,"vega":0.015071554993678888,"rho":0.003680541167744906,"breakevenPct":2.66026357293913},{"delta":0.75,"premium":3.106782553729456,"strike":29.0897597977244,"iv":0.9539221238938054,"gamma":0.07627206068268015,"theta":-0.09641036662452591,"vega":0.01387054361567636,"rho":0.0038907869160192694,"breakevenPct":2.1788078433952762},{"delta":0.8,"premium":3.9518611670020136,"strike":28.13682092555332,"iv":1.0678742454728372,"gamma":0.06021227364185108,"theta":-0.09510945674044266,"vega":0.012232595573440641,"rho":0.0040322451556181705,"breakevenPct":1.8365029912895345},{"delta":0.85,"premium":4.5989436619718305,"strike":27.323943661971832,"iv":1.0689422535211266,"gamma":0.049516901408450706,"theta":-0.07951830985915494,"vega":0.010107042253521128,"rho":0.004210095121538954,"breakevenPct":1.310337429208703},{"delta":0.9,"premium":6.033600830656803,"strike":25.77013259497173,"iv":1.2243554635894214,"gamma":0.03318739528013945,"theta":-0.06976521448970655,"vega":0.007631983375760153,"rho":0.004236923924125573,"breakevenPct":0.9321911317947655}],"put":[{"delta":0.1,"premium":0.20049270072992703,"strike":27.003649635036496,"iv":0.9193251824817518,"gamma":0.04376167883211679,"theta":-0.04995912408759124,"vega":0.00761021897810219,"rho":-0.0006342676871683639,"breakevenPct":14.937616838125775},{"delta":0.15,"premium":0.32366788321167883,"strike":27.916058394160583,"iv":0.900620802919708,"gamma":0.05918138686131387,"theta":-0.06474014598540147,"vega":0.010164963503649635,"rho":-0.0009581670572444896,"breakevenPct":12.432908565696913},{"delta":0.2,"premium":0.4518382352941177,"strike":28.66764705882353,"iv":0.8724611764705882,"gamma":0.07321852941176471,"theta":-0.07471264705882354,"vega":0.012135882352941177,"rho":-0.0012838393162887983,"breakevenPct":10.454430899621043},{"delta":0.25,"premium":0.5870723306544202,"strike":29.314580941446614,"iv":0.8463707233065442,"gamma":0.08557141216991963,"theta":-0.08208289322617682,"vega":0.01375499425947187,"rho":-0.0016109566925972501,"breakevenPct":8.83050266330628},{"delta":0.3,"premium":0.7277152698048222,"strike":29.888633754305395,"iv":0.8227771526980483,"gamma":0.09665063145809415,"theta":-0.08770861079219289,"vega":0.015132721010332952,"rho":-0.0019391178633850815,"breakevenPct":7.455034958741436},{"delta":0.35,"premium":0.8804622641509433,"strike":30.380188679245283,"iv":0.8012435849056604,"gamma":0.10514915094339622,"theta":-0.09020669811320754,"vega":0.016008301886792455,"rho":-0.0022696272699935585,"breakevenPct":6.379795572534629},{"delta":0.4,"premium":1.036122641509434,"strike":30.85188679245283,"iv":0.7802058490566037,"gamma":0.11302650943396227,"theta":-0.09195198113207548,"vega":0.01676301886792453,"rho":-0.0026007018847276006,"breakevenPct":5.376819578091418},{"delta":0.45,"premium":1.2387788215200681,"strike":31.292912040990608,"iv":0.7749766865926558,"gamma":0.11596865926558497,"theta":-0.09308582408198121,"vega":0.01708787361229718,"rho":-0.002940105623702569,"breakevenPct":4.620332531036064},{"delta":0.5,"premium":1.4629461998292055,"strike":31.7198975234842,"iv":0.7769835183603757,"gamma":0.11665183603757472,"theta":-0.09393979504696841,"vega":0.01721596925704526,"rho":-0.0032833218189627423,"breakevenPct":3.9766698709774855},{"delta":0.55,"premium":1.6775320512820513,"strike":32.13782051282051,"iv":0.7691211538461539,"gamma":0.11767884615384615,"theta":-0.09265320512820513,"vega":0.017189743589743588,"rho":-0.0036247932751890385,"breakevenPct":3.331360007811931},{"delta":0.6,"premium":1.8954264392324096,"strike":32.55117270788912,"iv":0.7490528784648188,"gamma":0.11816631130063965,"theta":-0.08791257995735607,"vega":0.01683859275053305,"rho":-0.003966812251429181,"breakevenPct":2.711055954754952},{"delta":0.65,"premium":2.286951612903226,"strike":33.063709677419354,"iv":0.7793503225806451,"gamma":0.10876870967741936,"theta":-0.08743467741935484,"vega":0.016147096774193546,"rho":-0.004339911637639768,"breakevenPct":2.327013441713336},{"delta":0.7,"premium":2.520822580645161,"strike":33.46693548387097,"iv":0.7461245161290322,"gamma":0.10667193548387097,"theta":-0.07816048387096775,"vega":0.015179354838709677,"rho":-0.004684200139293402,"breakevenPct":1.78954965653505},{"delta":0.75,"premium":2.9333149171270714,"strike":34.00460405156538,"iv":0.7499979742173112,"gamma":0.09711896869244936,"theta":-0.07148213627992635,"vega":0.013883425414364641,"rho":-0.0050611351396502155,"breakevenPct":1.3922909094309606},{"delta":0.8,"premium":3.2648066298342546,"strike":34.46500920810313,"iv":0.7197953959484346,"gamma":0.08901583793738489,"theta":-0.059695764272559834,"vega":0.012225966850828726,"rho":-0.005422476110957471,"breakevenPct":0.9831717604923007},{"delta":0.85,"premium":4.008731466227347,"strike":35.29818780889621,"iv":0.7470917627677102,"gamma":0.07063986820428336,"theta":-0.050955024711696884,"vega":0.010089785831960463,"rho":-0.005860192221617648,"breakevenPct":0.6999163990197963},{"delta":0.9,"premium":6.601923076923082,"strike":37.95192307692308,"iv":0.9798980769230774,"gamma":0.0424163461538461,"theta":-0.049138461538461554,"vega":0.0076105769230769196,"rho":-0.006646857879359556,"breakevenPct":0.5077753094255796}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}