{"symbol":"SOXS","url":"https://intraalpha.com/companies/SOXS","capturedAt":"2026-10-15T20:04:56.627Z","state":"stale","quote":{"symbol":"SOXS","last_price":43.54,"prev_close":42.52,"regular_close":43.64,"change":1.02,"change_pct":2.3989,"regular_change":1.12,"regular_change_pct":2.6341,"extended_change":-0.1,"extended_change_pct":-0.2291,"bid":43.51,"ask":43.64,"bid_size":300,"ask_size":100,"volume":100898875,"vwap":45.946188,"open":47.19,"high":48.37,"low":43.105,"close":43.64,"trade_count":644044,"last_trade_at":"2026-10-15T20:04:52.635855898Z","last_quote_at":"2026-10-15T20:04:55.526716337Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:46.066509435-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":1800000000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.3444,"inception_date":"2010-03-11","leveraged":"YES","asset_class":null,"holdings_count":null},"bars":[{"c":31.869,"h":31.98,"l":30.49,"n":28687,"o":31.32,"t":"2026-10-08T08:00:00Z","v":4964633,"vw":31.200485},{"c":31.791,"h":31.89,"l":30.61,"n":1822,"o":31.86,"t":"2026-10-08T08:05:00Z","v":277720,"vw":31.781768},{"c":31.84,"h":31.94,"l":31.79,"n":1322,"o":31.8,"t":"2026-10-08T08:10:00Z","v":206695,"vw":31.884586},{"c":31.7,"h":31.89,"l":31.66,"n":1067,"o":31.84,"t":"2026-10-08T08:15:00Z","v":180066,"vw":31.783438},{"c":31.72,"h":31.77,"l":31.69,"n":821,"o":31.7014,"t":"2026-10-08T08:20:00Z","v":103818,"vw":31.724173},{"c":31.76,"h":31.76,"l":31.65,"n":912,"o":31.73,"t":"2026-10-08T08:25:00Z","v":120444,"vw":31.706176},{"c":31.89,"h":31.909,"l":31.68,"n":1030,"o":31.76,"t":"2026-10-08T08:30:00Z","v":135260,"vw":31.809237},{"c":31.9,"h":31.92,"l":31.8,"n":598,"o":31.87,"t":"2026-10-08T08:35:00Z","v":75574,"vw":31.883496},{"c":31.82,"h":31.96,"l":31.82,"n":782,"o":31.9,"t":"2026-10-08T08:40:00Z","v":147044,"vw":31.901095},{"c":31.86,"h":31.88,"l":31.79,"n":434,"o":31.82,"t":"2026-10-08T08:45:00Z","v":56522,"vw":31.829012},{"c":31.99,"h":32,"l":31.84,"n":963,"o":31.85,"t":"2026-10-08T08:50:00Z","v":120890,"vw":31.918509},{"c":32.05,"h":32.06,"l":31.96,"n":1499,"o":31.99,"t":"2026-10-08T08:55:00Z","v":219753,"vw":32.001379},{"c":31.94,"h":32.07,"l":31.91,"n":1240,"o":32.06,"t":"2026-10-08T09:00:00Z","v":179004,"vw":31.987453},{"c":31.89,"h":31.9687,"l":31.88,"n":725,"o":31.93,"t":"2026-10-08T09:05:00Z","v":101338,"vw":31.908376},{"c":31.92,"h":31.92,"l":31.85,"n":706,"o":31.88,"t":"2026-10-08T09:10:00Z","v":130938,"vw":31.883448},{"c":31.94,"h":32.03,"l":31.9,"n":798,"o":31.91,"t":"2026-10-08T09:15:00Z","v":138021,"vw":31.97854},{"c":32,"h":32,"l":31.92,"n":457,"o":31.95,"t":"2026-10-08T09:20:00Z","v":60147,"vw":31.958619},{"c":31.87,"h":32.0014,"l":31.86,"n":579,"o":32,"t":"2026-10-08T09:25:00Z","v":64195,"vw":31.938344},{"c":31.89,"h":31.94,"l":31.8186,"n":941,"o":31.88,"t":"2026-10-08T09:30:00Z","v":112112,"vw":31.871497},{"c":31.7999,"h":31.9196,"l":31.73,"n":816,"o":31.9196,"t":"2026-10-08T09:35:00Z","v":206581,"vw":31.792859},{"c":31.86,"h":31.88,"l":31.72,"n":911,"o":31.8,"t":"2026-10-08T09:40:00Z","v":169532,"vw":31.786994},{"c":31.97,"h":31.97,"l":31.82,"n":624,"o":31.87,"t":"2026-10-08T09:45:00Z","v":87569,"vw":31.902967},{"c":31.96,"h":31.99,"l":31.91,"n":574,"o":31.97,"t":"2026-10-08T09:50:00Z","v":92281,"vw":31.958202},{"c":31.98,"h":32.04,"l":31.96,"n":605,"o":31.96,"t":"2026-10-08T09:55:00Z","v":104167,"vw":31.997786},{"c":32.0413,"h":32.055,"l":31.97,"n":497,"o":31.99,"t":"2026-10-08T10:00:00Z","v":76500,"vw":32.027679},{"c":32.13,"h":32.15,"l":32.03,"n":880,"o":32.0495,"t":"2026-10-08T10:05:00Z","v":95416,"vw":32.089857},{"c":32.1,"h":32.13,"l":32.04,"n":514,"o":32.13,"t":"2026-10-08T10:10:00Z","v":78491,"vw":32.089867},{"c":32.24,"h":32.24,"l":32.09,"n":1350,"o":32.099,"t":"2026-10-08T10:15:00Z","v":169976,"vw":32.197003},{"c":32.3,"h":32.32,"l":32.22,"n":1085,"o":32.24,"t":"2026-10-08T10:20:00Z","v":130727,"vw":32.259577},{"c":32.48,"h":32.49,"l":32.3,"n":1905,"o":32.3,"t":"2026-10-08T10:25:00Z","v":272274,"vw":32.426928},{"c":32.638,"h":32.68,"l":32.42,"n":2317,"o":32.49,"t":"2026-10-08T10:30:00Z","v":373144,"vw":32.548346},{"c":32.55,"h":32.66,"l":32.55,"n":1485,"o":32.63,"t":"2026-10-08T10:35:00Z","v":169488,"vw":32.59924},{"c":32.5911,"h":32.66,"l":32.47,"n":1407,"o":32.55,"t":"2026-10-08T10:40:00Z","v":175081,"vw":32.596901},{"c":32.55,"h":32.67,"l":32.53,"n":1132,"o":32.58,"t":"2026-10-08T10:45:00Z","v":157499,"vw":32.593038},{"c":32.56,"h":32.6,"l":32.52,"n":786,"o":32.55,"t":"2026-10-08T10:50:00Z","v":112880,"vw":32.549558},{"c":32.5,"h":32.56,"l":32.47,"n":945,"o":32.56,"t":"2026-10-08T10:55:00Z","v":190628,"vw":32.51541},{"c":32.59,"h":32.63,"l":32.48,"n":2609,"o":32.5,"t":"2026-10-08T11:00:00Z","v":785989,"vw":32.568753},{"c":32.5799,"h":32.61,"l":32.54,"n":877,"o":32.59,"t":"2026-10-08T11:05:00Z","v":129422,"vw":32.574641},{"c":32.54,"h":32.665,"l":32.52,"n":1201,"o":32.58,"t":"2026-10-08T11:10:00Z","v":243787,"vw":32.592774},{"c":32.5685,"h":32.6,"l":32.52,"n":732,"o":32.55,"t":"2026-10-08T11:15:00Z","v":97463,"vw":32.567905},{"c":32.5014,"h":32.58,"l":32.48,"n":1035,"o":32.57,"t":"2026-10-08T11:20:00Z","v":158784,"vw":32.51855},{"c":32.44,"h":32.52,"l":32.42,"n":1085,"o":32.5003,"t":"2026-10-08T11:25:00Z","v":167590,"vw":32.472783},{"c":32.5891,"h":32.63,"l":32.425,"n":1422,"o":32.445,"t":"2026-10-08T11:30:00Z","v":274305,"vw":32.535753},{"c":32.41,"h":32.5872,"l":32.41,"n":1499,"o":32.5872,"t":"2026-10-08T11:35:00Z","v":285625,"vw":32.476048},{"c":32.34,"h":32.42,"l":32.24,"n":2228,"o":32.41,"t":"2026-10-08T11:40:00Z","v":391072,"vw":32.304806},{"c":32.37,"h":32.415,"l":32.29,"n":1261,"o":32.345,"t":"2026-10-08T11:45:00Z","v":217138,"vw":32.350534},{"c":32.44,"h":32.47,"l":32.35,"n":769,"o":32.37,"t":"2026-10-08T11:50:00Z","v":125631,"vw":32.405685},{"c":32.52,"h":32.56,"l":32.43,"n":951,"o":32.44,"t":"2026-10-08T11:55:00Z","v":150008,"vw":32.506244},{"c":32.4913,"h":32.57,"l":32.4699,"n":1088,"o":32.515,"t":"2026-10-08T12:00:00Z","v":164070,"vw":32.521379},{"c":32.48,"h":32.515,"l":32.4,"n":914,"o":32.5,"t":"2026-10-08T12:05:00Z","v":274398,"vw":32.46542},{"c":32.5,"h":32.51,"l":32.39,"n":967,"o":32.48,"t":"2026-10-08T12:10:00Z","v":134542,"vw":32.443222},{"c":32.51,"h":32.6,"l":32.491,"n":1406,"o":32.5,"t":"2026-10-08T12:15:00Z","v":224848,"vw":32.553419},{"c":32.4,"h":32.53,"l":32.37,"n":1077,"o":32.5,"t":"2026-10-08T12:20:00Z","v":162937,"vw":32.458312},{"c":32.33,"h":32.4,"l":32.29,"n":1129,"o":32.4,"t":"2026-10-08T12:25:00Z","v":213015,"vw":32.325136},{"c":32.43,"h":32.5,"l":32.34,"n":1258,"o":32.34,"t":"2026-10-08T12:30:00Z","v":211409,"vw":32.422307},{"c":32.37,"h":32.445,"l":32.34,"n":598,"o":32.435,"t":"2026-10-08T12:35:00Z","v":130309,"vw":32.382327},{"c":32.41,"h":32.43,"l":32.35,"n":595,"o":32.37,"t":"2026-10-08T12:40:00Z","v":120089,"vw":32.395254},{"c":32.45,"h":32.46,"l":32.38,"n":742,"o":32.41,"t":"2026-10-08T12:45:00Z","v":209487,"vw":32.392631},{"c":32.41,"h":32.53,"l":32.4,"n":1015,"o":32.46,"t":"2026-10-08T12:50:00Z","v":154620,"vw":32.480008},{"c":32.37,"h":32.45,"l":32.3515,"n":531,"o":32.41,"t":"2026-10-08T12:55:00Z","v":62548,"vw":32.399123},{"c":32.269,"h":32.3885,"l":32.25,"n":1112,"o":32.36,"t":"2026-10-08T13:00:00Z","v":144787,"vw":32.297052},{"c":32.21,"h":32.2915,"l":32.2,"n":1780,"o":32.2703,"t":"2026-10-08T13:05:00Z","v":251395,"vw":32.236802},{"c":32.24,"h":32.27,"l":32.19,"n":815,"o":32.21,"t":"2026-10-08T13:10:00Z","v":103053,"vw":32.226865},{"c":32.15,"h":32.24,"l":32.15,"n":1051,"o":32.23,"t":"2026-10-08T13:15:00Z","v":207706,"vw":32.199076},{"c":32.21,"h":32.21,"l":32.05,"n":1934,"o":32.14,"t":"2026-10-08T13:20:00Z","v":372310,"vw":32.112336},{"c":32.25,"h":32.29,"l":32.11,"n":1340,"o":32.2,"t":"2026-10-08T13:25:00Z","v":282970,"vw":32.198708},{"c":32.08,"h":32.56,"l":32.02,"n":22330,"o":32.25,"t":"2026-10-08T13:30:00Z","v":3587773,"vw":32.311944},{"c":32.19,"h":32.28,"l":32.085,"n":12735,"o":32.085,"t":"2026-10-08T13:35:00Z","v":2202701,"vw":32.192931},{"c":32.315,"h":32.5285,"l":32.195,"n":8380,"o":32.2,"t":"2026-10-08T13:40:00Z","v":2039679,"vw":32.372657},{"c":32.415,"h":32.46,"l":32.2015,"n":5046,"o":32.31,"t":"2026-10-08T13:45:00Z","v":1252082,"vw":32.340315},{"c":32.93,"h":32.93,"l":32.39,"n":8601,"o":32.42,"t":"2026-10-08T13:50:00Z","v":1978562,"vw":32.637287},{"c":32.8287,"h":33.0199,"l":32.7,"n":8851,"o":32.93,"t":"2026-10-08T13:55:00Z","v":2165736,"vw":32.887736},{"c":32.3783,"h":32.825,"l":32.32,"n":6385,"o":32.825,"t":"2026-10-08T14:00:00Z","v":1679139,"vw":32.489023},{"c":32.12,"h":32.4089,"l":32.1,"n":6204,"o":32.3703,"t":"2026-10-08T14:05:00Z","v":1755660,"vw":32.243499},{"c":32.26,"h":32.345,"l":32.1201,"n":3766,"o":32.1201,"t":"2026-10-08T14:10:00Z","v":1057100,"vw":32.233006},{"c":31.9277,"h":32.28,"l":31.92,"n":5471,"o":32.27,"t":"2026-10-08T14:15:00Z","v":1431475,"vw":32.093435},{"c":31.58,"h":31.93,"l":31.57,"n":6802,"o":31.93,"t":"2026-10-08T14:20:00Z","v":1845137,"vw":31.748768},{"c":31.3387,"h":31.5901,"l":31.25,"n":7174,"o":31.5802,"t":"2026-10-08T14:25:00Z","v":1936185,"vw":31.411704},{"c":31.6265,"h":31.64,"l":31.33,"n":6489,"o":31.335,"t":"2026-10-08T14:30:00Z","v":2249406,"vw":31.480911},{"c":31.78,"h":31.7867,"l":31.56,"n":4617,"o":31.625,"t":"2026-10-08T14:35:00Z","v":1512090,"vw":31.67821},{"c":31.86,"h":31.905,"l":31.71,"n":3408,"o":31.77,"t":"2026-10-08T14:40:00Z","v":914032,"vw":31.812922},{"c":31.935,"h":32.03,"l":31.85,"n":3471,"o":31.855,"t":"2026-10-08T14:45:00Z","v":1002220,"vw":31.944363},{"c":32.04,"h":32.0799,"l":31.8,"n":3143,"o":31.93,"t":"2026-10-08T14:50:00Z","v":829456,"vw":31.918145},{"c":31.92,"h":32.05,"l":31.89,"n":2015,"o":32.04,"t":"2026-10-08T14:55:00Z","v":572952,"vw":31.977887},{"c":32.13,"h":32.21,"l":31.8704,"n":3552,"o":31.94,"t":"2026-10-08T15:00:00Z","v":1104480,"vw":32.061438},{"c":32.295,"h":32.31,"l":32.125,"n":4929,"o":32.1302,"t":"2026-10-08T15:05:00Z","v":1450999,"vw":32.247948},{"c":32.21,"h":32.295,"l":32.05,"n":2826,"o":32.2889,"t":"2026-10-08T15:10:00Z","v":671392,"vw":32.169124},{"c":32.0308,"h":32.23,"l":32,"n":2315,"o":32.215,"t":"2026-10-08T15:15:00Z","v":856394,"vw":32.08529},{"c":32.04,"h":32.1,"l":31.941,"n":1926,"o":32.04,"t":"2026-10-08T15:20:00Z","v":424667,"vw":32.026994},{"c":32.0245,"h":32.1899,"l":31.96,"n":1787,"o":32.045,"t":"2026-10-08T15:25:00Z","v":394611,"vw":32.07302},{"c":32.125,"h":32.145,"l":32,"n":1513,"o":32.02,"t":"2026-10-08T15:30:00Z","v":402211,"vw":32.075944},{"c":32.27,"h":32.325,"l":32.14,"n":2345,"o":32.14,"t":"2026-10-08T15:35:00Z","v":600192,"vw":32.232142},{"c":32.195,"h":32.3,"l":32.18,"n":2045,"o":32.27,"t":"2026-10-08T15:40:00Z","v":632976,"vw":32.234988},{"c":32.23,"h":32.2789,"l":32.1765,"n":1453,"o":32.19,"t":"2026-10-08T15:45:00Z","v":335490,"vw":32.226559},{"c":32.3,"h":32.301,"l":32.13,"n":1534,"o":32.235,"t":"2026-10-08T15:50:00Z","v":457543,"vw":32.204234},{"c":32.37,"h":32.485,"l":32.295,"n":2573,"o":32.3088,"t":"2026-10-08T15:55:00Z","v":815983,"vw":32.414003},{"c":32.39,"h":32.44,"l":32.28,"n":1757,"o":32.37,"t":"2026-10-08T16:00:00Z","v":599712,"vw":32.36926},{"c":32.181,"h":32.41,"l":32.18,"n":1378,"o":32.388,"t":"2026-10-08T16:05:00Z","v":570008,"vw":32.277269},{"c":32.25,"h":32.29,"l":32.16,"n":1138,"o":32.19,"t":"2026-10-08T16:10:00Z","v":299228,"vw":32.251134},{"c":32.1,"h":32.2705,"l":31.735,"n":9321,"o":32.24,"t":"2026-10-08T16:15:00Z","v":2795409,"vw":31.970262},{"c":31.815,"h":32.1,"l":31.7904,"n":2750,"o":32.1,"t":"2026-10-08T16:20:00Z","v":903625,"vw":31.889041},{"c":31.8973,"h":31.92,"l":31.785,"n":1607,"o":31.815,"t":"2026-10-08T16:25:00Z","v":432309,"vw":31.847418},{"c":31.84,"h":31.9,"l":31.795,"n":1250,"o":31.8895,"t":"2026-10-08T16:30:00Z","v":280711,"vw":31.856875},{"c":32.01,"h":32.07,"l":31.801,"n":2094,"o":31.84,"t":"2026-10-08T16:35:00Z","v":583214,"vw":31.966971},{"c":32.2113,"h":32.35,"l":31.885,"n":5937,"o":32.01,"t":"2026-10-08T16:40:00Z","v":1704442,"vw":32.184439},{"c":32.8409,"h":32.85,"l":32.18,"n":7576,"o":32.22,"t":"2026-10-08T16:45:00Z","v":1975522,"vw":32.535657},{"c":33.62,"h":33.69,"l":32.8,"n":16005,"o":32.85,"t":"2026-10-08T16:50:00Z","v":3841510,"vw":33.229263},{"c":33.79,"h":33.94,"l":33.41,"n":13879,"o":33.62,"t":"2026-10-08T16:55:00Z","v":3580951,"vw":33.708531},{"c":34.2,"h":34.34,"l":33.79,"n":13971,"o":33.805,"t":"2026-10-08T17:00:00Z","v":3544867,"vw":34.085972},{"c":34.07,"h":34.49,"l":33.905,"n":12065,"o":34.21,"t":"2026-10-08T17:05:00Z","v":3267255,"vw":34.173597},{"c":33.745,"h":34.3187,"l":33.72,"n":8666,"o":34.0697,"t":"2026-10-08T17:10:00Z","v":2214593,"vw":33.976624},{"c":34.385,"h":34.51,"l":33.7,"n":8878,"o":33.74,"t":"2026-10-08T17:15:00Z","v":2209431,"vw":34.17732},{"c":34.4651,"h":34.7185,"l":34.36,"n":7067,"o":34.39,"t":"2026-10-08T17:20:00Z","v":1550098,"vw":34.549612},{"c":34.62,"h":34.96,"l":34.39,"n":8947,"o":34.475,"t":"2026-10-08T17:25:00Z","v":2311335,"vw":34.7488},{"c":34.1299,"h":34.645,"l":34.07,"n":6512,"o":34.61,"t":"2026-10-08T17:30:00Z","v":1730516,"vw":34.348938},{"c":34.08,"h":34.37,"l":34.07,"n":4142,"o":34.11,"t":"2026-10-08T17:35:00Z","v":1088456,"vw":34.2563},{"c":34.175,"h":34.25,"l":33.98,"n":3351,"o":34.0807,"t":"2026-10-08T17:40:00Z","v":1037968,"vw":34.104026},{"c":34.435,"h":34.46,"l":34.09,"n":3474,"o":34.17,"t":"2026-10-08T17:45:00Z","v":973891,"vw":34.3185},{"c":34.14,"h":34.44,"l":34.12,"n":2680,"o":34.435,"t":"2026-10-08T17:50:00Z","v":834060,"vw":34.284862},{"c":34.14,"h":34.29,"l":34.03,"n":2158,"o":34.132,"t":"2026-10-08T17:55:00Z","v":497962,"vw":34.146973},{"c":34.13,"h":34.3788,"l":34.0387,"n":3339,"o":34.14,"t":"2026-10-08T18:00:00Z","v":974848,"vw":34.237476},{"c":34.05,"h":34.17,"l":33.9605,"n":2110,"o":34.1093,"t":"2026-10-08T18:05:00Z","v":446973,"vw":34.069271},{"c":33.77,"h":34.0711,"l":33.74,"n":2773,"o":34.0631,"t":"2026-10-08T18:10:00Z","v":716263,"vw":33.899815},{"c":33.538,"h":33.7866,"l":33.52,"n":4375,"o":33.7691,"t":"2026-10-08T18:15:00Z","v":1240788,"vw":33.643517},{"c":33.43,"h":33.68,"l":33.4201,"n":3165,"o":33.53,"t":"2026-10-08T18:20:00Z","v":873521,"vw":33.554762},{"c":33.44,"h":33.51,"l":33.37,"n":3225,"o":33.4302,"t":"2026-10-08T18:25:00Z","v":909632,"vw":33.437177},{"c":33.8266,"h":33.8488,"l":33.445,"n":3434,"o":33.445,"t":"2026-10-08T18:30:00Z","v":1003502,"vw":33.667219},{"c":33.93,"h":34.02,"l":33.7901,"n":2846,"o":33.82,"t":"2026-10-08T18:35:00Z","v":816283,"vw":33.92888},{"c":34.065,"h":34.16,"l":33.885,"n":2188,"o":33.93,"t":"2026-10-08T18:40:00Z","v":558421,"vw":34.052738},{"c":33.9912,"h":34.22,"l":33.99,"n":2044,"o":34.0575,"t":"2026-10-08T18:45:00Z","v":590717,"vw":34.094531},{"c":33.9699,"h":34.1364,"l":33.925,"n":1644,"o":33.99,"t":"2026-10-08T18:50:00Z","v":451608,"vw":34.016393},{"c":34.15,"h":34.15,"l":33.96,"n":1348,"o":33.965,"t":"2026-10-08T18:55:00Z","v":318482,"vw":34.066116},{"c":34.205,"h":34.28,"l":34.12,"n":2802,"o":34.15,"t":"2026-10-08T19:00:00Z","v":718504,"vw":34.198417},{"c":34.39,"h":34.42,"l":34.17,"n":3121,"o":34.21,"t":"2026-10-08T19:05:00Z","v":1120045,"vw":34.305831},{"c":34.37,"h":34.49,"l":34.32,"n":2689,"o":34.389,"t":"2026-10-08T19:10:00Z","v":658779,"vw":34.406913},{"c":34.34,"h":34.47,"l":34.28,"n":1920,"o":34.38,"t":"2026-10-08T19:15:00Z","v":423548,"vw":34.376031},{"c":34.09,"h":34.4,"l":34.01,"n":2296,"o":34.3487,"t":"2026-10-08T19:20:00Z","v":635159,"vw":34.187684},{"c":34.19,"h":34.31,"l":33.965,"n":2531,"o":34.0999,"t":"2026-10-08T19:25:00Z","v":720748,"vw":34.129634},{"c":34.1499,"h":34.35,"l":34.05,"n":6648,"o":34.19,"t":"2026-10-08T19:30:00Z","v":1811666,"vw":34.18274},{"c":34.38,"h":34.39,"l":34.14,"n":1929,"o":34.145,"t":"2026-10-08T19:35:00Z","v":408843,"vw":34.240749},{"c":34.29,"h":34.4277,"l":34.2823,"n":1753,"o":34.38,"t":"2026-10-08T19:40:00Z","v":426760,"vw":34.370568},{"c":34.2,"h":34.335,"l":34.1601,"n":2020,"o":34.3,"t":"2026-10-08T19:45:00Z","v":496002,"vw":34.26363},{"c":34.12,"h":34.2099,"l":34.01,"n":6018,"o":34.2,"t":"2026-10-08T19:50:00Z","v":1530248,"vw":34.104265},{"c":33.78,"h":34.11,"l":33.7,"n":4692,"o":34.11,"t":"2026-10-08T19:55:00Z","v":1414321,"vw":33.883824},{"c":33.86,"h":33.9,"l":33.73,"n":1132,"o":33.7815,"t":"2026-10-08T20:00:00Z","v":233548,"vw":33.813056},{"c":33.72,"h":33.87,"l":33.7,"n":818,"o":33.8503,"t":"2026-10-08T20:05:00Z","v":140453,"vw":33.79469},{"c":33.71,"h":33.7298,"l":33.65,"n":493,"o":33.71,"t":"2026-10-08T20:10:00Z","v":61094,"vw":33.700346},{"c":33.63,"h":33.73,"l":33.63,"n":443,"o":33.72,"t":"2026-10-08T20:15:00Z","v":41337,"vw":33.703229},{"c":33.6,"h":33.65,"l":33.58,"n":646,"o":33.631,"t":"2026-10-08T20:20:00Z","v":63674,"vw":33.604942},{"c":33.65,"h":33.655,"l":33.5945,"n":262,"o":33.5945,"t":"2026-10-08T20:25:00Z","v":30219,"vw":33.620984},{"c":33.64,"h":33.6626,"l":33.634,"n":349,"o":33.65,"t":"2026-10-08T20:30:00Z","v":30227,"vw":33.653545},{"c":33.63,"h":33.655,"l":33.63,"n":366,"o":33.64,"t":"2026-10-08T20:35:00Z","v":41274,"vw":33.641703},{"c":33.66,"h":33.67,"l":33.6,"n":285,"o":33.63,"t":"2026-10-08T20:40:00Z","v":25500,"vw":33.621126},{"c":33.71,"h":33.72,"l":33.65,"n":335,"o":33.67,"t":"2026-10-08T20:45:00Z","v":38901,"vw":33.687235},{"c":33.6601,"h":33.72,"l":33.66,"n":335,"o":33.69,"t":"2026-10-08T20:50:00Z","v":30087,"vw":33.688949},{"c":33.61,"h":33.67,"l":33.61,"n":215,"o":33.66,"t":"2026-10-08T20:55:00Z","v":22396,"vw":33.640565},{"c":33.62,"h":33.6381,"l":33.59,"n":158,"o":33.61,"t":"2026-10-08T21:00:00Z","v":9812,"vw":33.607166},{"c":33.6869,"h":33.69,"l":33.62,"n":231,"o":33.62,"t":"2026-10-08T21:05:00Z","v":22161,"vw":33.664526},{"c":33.74,"h":33.75,"l":33.67,"n":297,"o":33.67,"t":"2026-10-08T21:10:00Z","v":26167,"vw":33.720726},{"c":33.72,"h":33.75,"l":33.69,"n":153,"o":33.74,"t":"2026-10-08T21:15:00Z","v":15410,"vw":33.719137},{"c":33.73,"h":33.74,"l":33.705,"n":194,"o":33.71,"t":"2026-10-08T21:20:00Z","v":15804,"vw":33.725009},{"c":33.69,"h":33.74,"l":33.69,"n":115,"o":33.74,"t":"2026-10-08T21:25:00Z","v":22515,"vw":33.719848},{"c":33.69,"h":33.71,"l":33.68,"n":100,"o":33.6906,"t":"2026-10-08T21:30:00Z","v":7562,"vw":33.695673},{"c":33.69,"h":33.71,"l":33.68,"n":75,"o":33.69,"t":"2026-10-08T21:35:00Z","v":9791,"vw":33.693978},{"c":33.6803,"h":33.7069,"l":33.68,"n":143,"o":33.6915,"t":"2026-10-08T21:40:00Z","v":13448,"vw":33.691247},{"c":33.7,"h":33.7228,"l":33.69,"n":144,"o":33.69,"t":"2026-10-08T21:45:00Z","v":10402,"vw":33.702692},{"c":33.69,"h":33.72,"l":33.69,"n":89,"o":33.7001,"t":"2026-10-08T21:50:00Z","v":10201,"vw":33.699784},{"c":33.69,"h":33.71,"l":33.6604,"n":147,"o":33.7058,"t":"2026-10-08T21:55:00Z","v":18287,"vw":33.688407},{"c":33.65,"h":33.73,"l":33.6,"n":209,"o":33.67,"t":"2026-10-08T22:00:00Z","v":43729,"vw":33.663918},{"c":33.511,"h":33.67,"l":33.511,"n":242,"o":33.65,"t":"2026-10-08T22:05:00Z","v":19912,"vw":33.583379},{"c":33.5,"h":33.5699,"l":33.5,"n":258,"o":33.511,"t":"2026-10-08T22:10:00Z","v":40864,"vw":33.524456},{"c":33.4,"h":33.51,"l":33.38,"n":600,"o":33.5015,"t":"2026-10-08T22:15:00Z","v":143436,"vw":33.443503},{"c":33.44,"h":33.47,"l":33.38,"n":226,"o":33.39,"t":"2026-10-08T22:20:00Z","v":33980,"vw":33.413147},{"c":33.43,"h":33.46,"l":33.4,"n":184,"o":33.44,"t":"2026-10-08T22:25:00Z","v":28608,"vw":33.439566},{"c":33.37,"h":33.43,"l":33.35,"n":212,"o":33.39,"t":"2026-10-08T22:30:00Z","v":30032,"vw":33.383174},{"c":33.4,"h":33.41,"l":33.331,"n":212,"o":33.36,"t":"2026-10-08T22:35:00Z","v":39683,"vw":33.366331},{"c":33.43,"h":33.48,"l":33.4,"n":175,"o":33.42,"t":"2026-10-08T22:40:00Z","v":33252,"vw":33.432951},{"c":33.52,"h":33.55,"l":33.42,"n":302,"o":33.42,"t":"2026-10-08T22:45:00Z","v":66274,"vw":33.513633},{"c":33.5301,"h":33.58,"l":33.52,"n":336,"o":33.53,"t":"2026-10-08T22:50:00Z","v":132323,"vw":33.550841},{"c":33.54,"h":33.56,"l":33.52,"n":120,"o":33.54,"t":"2026-10-08T22:55:00Z","v":22178,"vw":33.551444},{"c":33.549,"h":33.5534,"l":33.51,"n":175,"o":33.5315,"t":"2026-10-08T23:00:00Z","v":16123,"vw":33.527083},{"c":33.5895,"h":33.6,"l":33.55,"n":181,"o":33.57,"t":"2026-10-08T23:05:00Z","v":18818,"vw":33.583024},{"c":33.6069,"h":33.63,"l":33.56,"n":192,"o":33.58,"t":"2026-10-08T23:10:00Z","v":17454,"vw":33.603585},{"c":33.63,"h":33.63,"l":33.59,"n":142,"o":33.5934,"t":"2026-10-08T23:15:00Z","v":19782,"vw":33.616444},{"c":33.64,"h":33.65,"l":33.6,"n":150,"o":33.6261,"t":"2026-10-08T23:20:00Z","v":20904,"vw":33.617447},{"c":33.8,"h":33.8,"l":33.64,"n":449,"o":33.64,"t":"2026-10-08T23:25:00Z","v":55547,"vw":33.743415},{"c":33.8,"h":33.85,"l":33.72,"n":279,"o":33.8,"t":"2026-10-08T23:30:00Z","v":60834,"vw":33.801068},{"c":33.82,"h":33.85,"l":33.8,"n":208,"o":33.81,"t":"2026-10-08T23:35:00Z","v":70647,"vw":33.816895},{"c":33.86,"h":33.86,"l":33.83,"n":205,"o":33.83,"t":"2026-10-08T23:40:00Z","v":78078,"vw":33.85703},{"c":33.88,"h":33.9,"l":33.85,"n":356,"o":33.86,"t":"2026-10-08T23:45:00Z","v":127322,"vw":33.876062},{"c":33.83,"h":33.9,"l":33.81,"n":318,"o":33.8716,"t":"2026-10-08T23:50:00Z","v":168081,"vw":33.856165},{"c":33.84,"h":33.85,"l":33.81,"n":191,"o":33.83,"t":"2026-10-08T23:55:00Z","v":72832,"vw":33.826025},{"c":31.9699,"h":32.99,"l":31.68,"n":25841,"o":32.12,"t":"2026-10-09T08:00:00Z","v":3408357,"vw":32.252996},{"c":31.8,"h":32.81,"l":31.73,"n":4736,"o":31.97,"t":"2026-10-09T08:05:00Z","v":129880,"vw":31.937687},{"c":31.87,"h":31.9,"l":31.75,"n":667,"o":31.8,"t":"2026-10-09T08:10:00Z","v":87871,"vw":31.819461},{"c":31.74,"h":31.8795,"l":31.73,"n":523,"o":31.87,"t":"2026-10-09T08:15:00Z","v":58285,"vw":31.773501},{"c":31.89,"h":31.9,"l":31.7,"n":676,"o":31.75,"t":"2026-10-09T08:20:00Z","v":109459,"vw":31.791963},{"c":31.83,"h":31.91,"l":31.83,"n":509,"o":31.88,"t":"2026-10-09T08:25:00Z","v":65512,"vw":31.86687},{"c":31.83,"h":31.91,"l":31.81,"n":458,"o":31.82,"t":"2026-10-09T08:30:00Z","v":67728,"vw":31.862864},{"c":31.75,"h":31.83,"l":31.7199,"n":587,"o":31.83,"t":"2026-10-09T08:35:00Z","v":116291,"vw":31.770513},{"c":31.7212,"h":31.79,"l":31.71,"n":306,"o":31.75,"t":"2026-10-09T08:40:00Z","v":62100,"vw":31.739064},{"c":31.73,"h":31.74,"l":31.66,"n":784,"o":31.73,"t":"2026-10-09T08:45:00Z","v":132088,"vw":31.700219},{"c":31.795,"h":31.8,"l":31.72,"n":411,"o":31.73,"t":"2026-10-09T08:50:00Z","v":73272,"vw":31.758103},{"c":31.88,"h":31.88,"l":31.8,"n":530,"o":31.8,"t":"2026-10-09T08:55:00Z","v":97936,"vw":31.838693},{"c":31.965,"h":31.99,"l":31.88,"n":586,"o":31.89,"t":"2026-10-09T09:00:00Z","v":76150,"vw":31.916756},{"c":31.97,"h":31.98,"l":31.93,"n":436,"o":31.96,"t":"2026-10-09T09:05:00Z","v":82947,"vw":31.953997},{"c":32.07,"h":32.11,"l":31.98,"n":1200,"o":31.98,"t":"2026-10-09T09:10:00Z","v":214753,"vw":32.053842},{"c":32.09,"h":32.15,"l":32.07,"n":923,"o":32.08,"t":"2026-10-09T09:15:00Z","v":141770,"vw":32.110549},{"c":32.1499,"h":32.1712,"l":32.09,"n":634,"o":32.09,"t":"2026-10-09T09:20:00Z","v":96783,"vw":32.139468},{"c":32,"h":32.16,"l":31.98,"n":652,"o":32.1413,"t":"2026-10-09T09:25:00Z","v":113774,"vw":32.056411},{"c":32.06,"h":32.11,"l":31.99,"n":456,"o":31.99,"t":"2026-10-09T09:30:00Z","v":74018,"vw":32.063111},{"c":32.075,"h":32.12,"l":32.05,"n":324,"o":32.06,"t":"2026-10-09T09:35:00Z","v":63383,"vw":32.082701},{"c":32.15,"h":32.15,"l":32.01,"n":439,"o":32.08,"t":"2026-10-09T09:40:00Z","v":67225,"vw":32.065416},{"c":32.18,"h":32.24,"l":32.145,"n":872,"o":32.15,"t":"2026-10-09T09:45:00Z","v":181461,"vw":32.205366},{"c":32.08,"h":32.2,"l":32.07,"n":495,"o":32.18,"t":"2026-10-09T09:50:00Z","v":81511,"vw":32.131052},{"c":32.11,"h":32.11,"l":32.02,"n":259,"o":32.08,"t":"2026-10-09T09:55:00Z","v":41299,"vw":32.054587},{"c":32.06,"h":32.14,"l":32.04,"n":339,"o":32.11,"t":"2026-10-09T10:00:00Z","v":68578,"vw":32.089471},{"c":32.0794,"h":32.1,"l":32.02,"n":239,"o":32.05,"t":"2026-10-09T10:05:00Z","v":34972,"vw":32.048152},{"c":32.1,"h":32.13,"l":32.0814,"n":173,"o":32.1,"t":"2026-10-09T10:10:00Z","v":24425,"vw":32.105214},{"c":32.1999,"h":32.21,"l":32.09,"n":376,"o":32.09,"t":"2026-10-09T10:15:00Z","v":66323,"vw":32.173901},{"c":32.1387,"h":32.19,"l":32.09,"n":440,"o":32.19,"t":"2026-10-09T10:20:00Z","v":57569,"vw":32.138227},{"c":32.17,"h":32.18,"l":32.1,"n":250,"o":32.14,"t":"2026-10-09T10:25:00Z","v":43114,"vw":32.14618},{"c":32.29,"h":32.3,"l":32.17,"n":1586,"o":32.17,"t":"2026-10-09T10:30:00Z","v":373330,"vw":32.256683},{"c":32.23,"h":32.3,"l":32.22,"n":387,"o":32.3,"t":"2026-10-09T10:35:00Z","v":78147,"vw":32.268282},{"c":32.32,"h":32.4086,"l":32.23,"n":987,"o":32.23,"t":"2026-10-09T10:40:00Z","v":166675,"vw":32.325856},{"c":32.3303,"h":32.35,"l":32.295,"n":469,"o":32.3107,"t":"2026-10-09T10:45:00Z","v":82080,"vw":32.31626},{"c":32.28,"h":32.36,"l":32.23,"n":520,"o":32.35,"t":"2026-10-09T10:50:00Z","v":72864,"vw":32.28475},{"c":32.24,"h":32.3,"l":32.17,"n":578,"o":32.27,"t":"2026-10-09T10:55:00Z","v":80081,"vw":32.216162},{"c":32.39,"h":32.4,"l":32.23,"n":1558,"o":32.24,"t":"2026-10-09T11:00:00Z","v":302235,"vw":32.35374},{"c":32.42,"h":32.445,"l":32.3002,"n":894,"o":32.4,"t":"2026-10-09T11:05:00Z","v":306874,"vw":32.396834},{"c":32.45,"h":32.5,"l":32.39,"n":941,"o":32.42,"t":"2026-10-09T11:10:00Z","v":169659,"vw":32.444648},{"c":32.28,"h":32.45,"l":32.28,"n":871,"o":32.45,"t":"2026-10-09T11:15:00Z","v":194128,"vw":32.340711},{"c":32.27,"h":32.3291,"l":32.23,"n":729,"o":32.28,"t":"2026-10-09T11:20:00Z","v":149701,"vw":32.268747},{"c":32.08,"h":32.3,"l":32.0701,"n":921,"o":32.27,"t":"2026-10-09T11:25:00Z","v":198523,"vw":32.174203},{"c":32.08,"h":32.08,"l":31.99,"n":1383,"o":32.079,"t":"2026-10-09T11:30:00Z","v":341593,"vw":32.036996},{"c":32.09,"h":32.22,"l":32.08,"n":821,"o":32.09,"t":"2026-10-09T11:35:00Z","v":211845,"vw":32.136163},{"c":32.04,"h":32.1,"l":32.04,"n":576,"o":32.09,"t":"2026-10-09T11:40:00Z","v":105059,"vw":32.068684},{"c":32.09,"h":32.11,"l":31.98,"n":742,"o":32.0385,"t":"2026-10-09T11:45:00Z","v":143773,"vw":32.042606},{"c":32.04,"h":32.12,"l":32.03,"n":522,"o":32.0985,"t":"2026-10-09T11:50:00Z","v":245772,"vw":32.063446},{"c":32.008,"h":32.07,"l":31.93,"n":1051,"o":32.04,"t":"2026-10-09T11:55:00Z","v":334600,"vw":31.986912},{"c":32.1,"h":32.13,"l":31.9,"n":1479,"o":32.01,"t":"2026-10-09T12:00:00Z","v":364172,"vw":31.964141},{"c":32.12,"h":32.15,"l":32.08,"n":737,"o":32.1,"t":"2026-10-09T12:05:00Z","v":142229,"vw":32.11044},{"c":32.17,"h":32.2,"l":32.02,"n":741,"o":32.12,"t":"2026-10-09T12:10:00Z","v":157851,"vw":32.098395},{"c":32.09,"h":32.17,"l":32.06,"n":810,"o":32.16,"t":"2026-10-09T12:15:00Z","v":143875,"vw":32.108253},{"c":32.11,"h":32.14,"l":32.0299,"n":1154,"o":32.09,"t":"2026-10-09T12:20:00Z","v":184643,"vw":32.069298},{"c":32.09,"h":32.13,"l":32.07,"n":497,"o":32.11,"t":"2026-10-09T12:25:00Z","v":98805,"vw":32.087503},{"c":32.24,"h":32.27,"l":32.05,"n":1153,"o":32.09,"t":"2026-10-09T12:30:00Z","v":180493,"vw":32.18991},{"c":32.2499,"h":32.34,"l":32.18,"n":1135,"o":32.25,"t":"2026-10-09T12:35:00Z","v":453913,"vw":32.272485},{"c":32.352,"h":32.38,"l":32.14,"n":1160,"o":32.25,"t":"2026-10-09T12:40:00Z","v":211094,"vw":32.267682},{"c":32.31,"h":32.36,"l":32.28,"n":1142,"o":32.36,"t":"2026-10-09T12:45:00Z","v":202245,"vw":32.334401},{"c":32.38,"h":32.46,"l":32.29,"n":1535,"o":32.3,"t":"2026-10-09T12:50:00Z","v":317648,"vw":32.39672},{"c":32.1511,"h":32.386,"l":32.12,"n":1227,"o":32.386,"t":"2026-10-09T12:55:00Z","v":173282,"vw":32.229208},{"c":32.15,"h":32.2,"l":32.1,"n":698,"o":32.15,"t":"2026-10-09T13:00:00Z","v":123357,"vw":32.142425},{"c":32.11,"h":32.17,"l":32.01,"n":912,"o":32.1484,"t":"2026-10-09T13:05:00Z","v":162605,"vw":32.085569},{"c":32.05,"h":32.15,"l":32.05,"n":525,"o":32.11,"t":"2026-10-09T13:10:00Z","v":86027,"vw":32.096781},{"c":32.0099,"h":32.06,"l":31.94,"n":1661,"o":32.04,"t":"2026-10-09T13:15:00Z","v":477476,"vw":31.999297},{"c":32.18,"h":32.19,"l":31.9998,"n":785,"o":32.0087,"t":"2026-10-09T13:20:00Z","v":192678,"vw":32.097218},{"c":32.4304,"h":32.47,"l":32.13,"n":2432,"o":32.18,"t":"2026-10-09T13:25:00Z","v":399734,"vw":32.297274},{"c":32.96,"h":32.98,"l":32.39,"n":27712,"o":32.4,"t":"2026-10-09T13:30:00Z","v":5050759,"vw":32.708023},{"c":32.915,"h":33.51,"l":32.895,"n":20908,"o":32.9621,"t":"2026-10-09T13:35:00Z","v":3912173,"vw":33.182212},{"c":33.93,"h":34.04,"l":32.835,"n":16345,"o":32.91,"t":"2026-10-09T13:40:00Z","v":3431700,"vw":33.539236},{"c":34.25,"h":34.45,"l":33.9,"n":17480,"o":33.9295,"t":"2026-10-09T13:45:00Z","v":3406091,"vw":34.191584},{"c":34.4399,"h":34.625,"l":34.1309,"n":12674,"o":34.255,"t":"2026-10-09T13:50:00Z","v":2711183,"vw":34.379782},{"c":34.11,"h":34.54,"l":34.045,"n":7185,"o":34.43,"t":"2026-10-09T13:55:00Z","v":1384926,"vw":34.258799},{"c":34.07,"h":34.305,"l":33.95,"n":6867,"o":34.1262,"t":"2026-10-09T14:00:00Z","v":1367898,"vw":34.118304},{"c":34.25,"h":34.265,"l":33.93,"n":4406,"o":34.075,"t":"2026-10-09T14:05:00Z","v":816582,"vw":34.046754},{"c":34.43,"h":34.73,"l":34.26,"n":9262,"o":34.26,"t":"2026-10-09T14:10:00Z","v":2095124,"vw":34.506802},{"c":34.36,"h":34.585,"l":34.29,"n":3990,"o":34.435,"t":"2026-10-09T14:15:00Z","v":817453,"vw":34.447817},{"c":34.265,"h":34.46,"l":34.195,"n":3597,"o":34.36,"t":"2026-10-09T14:20:00Z","v":752224,"vw":34.317141},{"c":34.22,"h":34.4,"l":34.18,"n":4990,"o":34.27,"t":"2026-10-09T14:25:00Z","v":1109331,"vw":34.31461},{"c":33.9,"h":34.25,"l":33.89,"n":3993,"o":34.22,"t":"2026-10-09T14:30:00Z","v":819569,"vw":34.049294},{"c":34.3932,"h":34.4,"l":33.8905,"n":3857,"o":33.9,"t":"2026-10-09T14:35:00Z","v":966431,"vw":34.149873},{"c":34.3829,"h":34.625,"l":34.36,"n":4418,"o":34.39,"t":"2026-10-09T14:40:00Z","v":1069286,"vw":34.507715},{"c":34.355,"h":34.5235,"l":34.22,"n":3100,"o":34.39,"t":"2026-10-09T14:45:00Z","v":757098,"vw":34.393298},{"c":34.05,"h":34.41,"l":34.04,"n":3681,"o":34.36,"t":"2026-10-09T14:50:00Z","v":829491,"vw":34.165185},{"c":34.1,"h":34.13,"l":33.925,"n":4973,"o":34.06,"t":"2026-10-09T14:55:00Z","v":1027618,"vw":34.025445},{"c":34.005,"h":34.2,"l":33.99,"n":4507,"o":34.1,"t":"2026-10-09T15:00:00Z","v":962358,"vw":34.101088},{"c":34.385,"h":34.46,"l":34,"n":2951,"o":34,"t":"2026-10-09T15:05:00Z","v":715009,"vw":34.293575},{"c":34.445,"h":34.45,"l":34.31,"n":2217,"o":34.38,"t":"2026-10-09T15:10:00Z","v":488739,"vw":34.364038},{"c":34.3204,"h":34.46,"l":34.2412,"n":1946,"o":34.445,"t":"2026-10-09T15:15:00Z","v":433045,"vw":34.364731},{"c":34.295,"h":34.47,"l":34.2933,"n":1841,"o":34.3201,"t":"2026-10-09T15:20:00Z","v":429226,"vw":34.383101},{"c":34.6751,"h":34.68,"l":34.29,"n":2993,"o":34.3,"t":"2026-10-09T15:25:00Z","v":901525,"vw":34.496244},{"c":34.505,"h":34.72,"l":34.505,"n":2455,"o":34.67,"t":"2026-10-09T15:30:00Z","v":547192,"vw":34.606227},{"c":34.3613,"h":34.6067,"l":34.3601,"n":1964,"o":34.51,"t":"2026-10-09T15:35:00Z","v":504552,"vw":34.481485},{"c":34.539,"h":34.62,"l":34.355,"n":1758,"o":34.365,"t":"2026-10-09T15:40:00Z","v":446305,"vw":34.498552},{"c":34.54,"h":34.5887,"l":34.4624,"n":1378,"o":34.53,"t":"2026-10-09T15:45:00Z","v":270201,"vw":34.532693},{"c":34.6097,"h":34.61,"l":34.475,"n":1625,"o":34.5411,"t":"2026-10-09T15:50:00Z","v":402348,"vw":34.553419},{"c":34.75,"h":34.75,"l":34.59,"n":2116,"o":34.61,"t":"2026-10-09T15:55:00Z","v":450428,"vw":34.660369},{"c":34.7899,"h":34.9099,"l":34.72,"n":3809,"o":34.76,"t":"2026-10-09T16:00:00Z","v":868899,"vw":34.830834},{"c":34.54,"h":34.795,"l":34.5,"n":2343,"o":34.785,"t":"2026-10-09T16:05:00Z","v":699047,"vw":34.624252},{"c":34.525,"h":34.65,"l":34.52,"n":1604,"o":34.54,"t":"2026-10-09T16:10:00Z","v":411031,"vw":34.595723},{"c":34.685,"h":34.7,"l":34.49,"n":1597,"o":34.5211,"t":"2026-10-09T16:15:00Z","v":375353,"vw":34.580113},{"c":34.77,"h":34.805,"l":34.65,"n":1830,"o":34.6899,"t":"2026-10-09T16:20:00Z","v":438568,"vw":34.725048},{"c":34.6201,"h":34.81,"l":34.6111,"n":1385,"o":34.77,"t":"2026-10-09T16:25:00Z","v":365000,"vw":34.725698},{"c":34.6487,"h":34.6487,"l":34.53,"n":2067,"o":34.62,"t":"2026-10-09T16:30:00Z","v":575998,"vw":34.583952},{"c":34.7,"h":34.75,"l":34.6,"n":1601,"o":34.65,"t":"2026-10-09T16:35:00Z","v":444636,"vw":34.68264},{"c":34.84,"h":34.8693,"l":34.695,"n":1683,"o":34.7,"t":"2026-10-09T16:40:00Z","v":362323,"vw":34.795602},{"c":34.72,"h":34.839,"l":34.68,"n":1330,"o":34.83,"t":"2026-10-09T16:45:00Z","v":327515,"vw":34.753534},{"c":34.705,"h":34.74,"l":34.56,"n":1316,"o":34.725,"t":"2026-10-09T16:50:00Z","v":301899,"vw":34.631543},{"c":34.755,"h":34.79,"l":34.685,"n":916,"o":34.705,"t":"2026-10-09T16:55:00Z","v":234628,"vw":34.741445},{"c":34.72,"h":34.78,"l":34.68,"n":923,"o":34.75,"t":"2026-10-09T17:00:00Z","v":246431,"vw":34.719458},{"c":34.75,"h":34.805,"l":34.7,"n":868,"o":34.715,"t":"2026-10-09T17:05:00Z","v":226284,"vw":34.762839},{"c":34.645,"h":34.8,"l":34.61,"n":1116,"o":34.755,"t":"2026-10-09T17:10:00Z","v":286455,"vw":34.687739},{"c":34.5899,"h":34.645,"l":34.54,"n":1090,"o":34.63,"t":"2026-10-09T17:15:00Z","v":310819,"vw":34.595635},{"c":34.54,"h":34.62,"l":34.48,"n":1377,"o":34.59,"t":"2026-10-09T17:20:00Z","v":423431,"vw":34.531719},{"c":34.5,"h":34.55,"l":34.46,"n":969,"o":34.5401,"t":"2026-10-09T17:25:00Z","v":261693,"vw":34.494389},{"c":34.5,"h":34.54,"l":34.43,"n":1725,"o":34.505,"t":"2026-10-09T17:30:00Z","v":437304,"vw":34.493171},{"c":34.42,"h":34.51,"l":34.42,"n":883,"o":34.49,"t":"2026-10-09T17:35:00Z","v":211702,"vw":34.479111},{"c":34.5604,"h":34.585,"l":34.39,"n":1201,"o":34.43,"t":"2026-10-09T17:40:00Z","v":363143,"vw":34.474762},{"c":34.4899,"h":34.6,"l":34.46,"n":1029,"o":34.56,"t":"2026-10-09T17:45:00Z","v":235619,"vw":34.529306},{"c":34.495,"h":34.5,"l":34.44,"n":574,"o":34.4801,"t":"2026-10-09T17:50:00Z","v":132819,"vw":34.472502},{"c":34.505,"h":34.555,"l":34.4734,"n":748,"o":34.49,"t":"2026-10-09T17:55:00Z","v":168610,"vw":34.523984},{"c":34.56,"h":34.576,"l":34.49,"n":734,"o":34.505,"t":"2026-10-09T18:00:00Z","v":171580,"vw":34.535461},{"c":34.4599,"h":34.56,"l":34.44,"n":676,"o":34.56,"t":"2026-10-09T18:05:00Z","v":156209,"vw":34.47324},{"c":34.4011,"h":34.455,"l":34.3923,"n":752,"o":34.455,"t":"2026-10-09T18:10:00Z","v":194871,"vw":34.41967},{"c":34.455,"h":34.5096,"l":34.4086,"n":557,"o":34.4086,"t":"2026-10-09T18:15:00Z","v":108448,"vw":34.454853},{"c":34.26,"h":34.455,"l":34.22,"n":1599,"o":34.45,"t":"2026-10-09T18:20:00Z","v":584126,"vw":34.321031},{"c":34.34,"h":34.38,"l":34.2496,"n":917,"o":34.26,"t":"2026-10-09T18:25:00Z","v":261584,"vw":34.320472},{"c":34.455,"h":34.4599,"l":34.32,"n":743,"o":34.345,"t":"2026-10-09T18:30:00Z","v":170076,"vw":34.37964},{"c":34.455,"h":34.4899,"l":34.39,"n":631,"o":34.46,"t":"2026-10-09T18:35:00Z","v":214165,"vw":34.445224},{"c":34.48,"h":34.59,"l":34.44,"n":1055,"o":34.465,"t":"2026-10-09T18:40:00Z","v":356954,"vw":34.519906},{"c":34.34,"h":34.48,"l":34.34,"n":1260,"o":34.48,"t":"2026-10-09T18:45:00Z","v":381906,"vw":34.40196},{"c":34.4551,"h":34.485,"l":34.255,"n":1460,"o":34.3335,"t":"2026-10-09T18:50:00Z","v":392473,"vw":34.361634},{"c":34.475,"h":34.55,"l":34.4514,"n":981,"o":34.46,"t":"2026-10-09T18:55:00Z","v":236821,"vw":34.505347},{"c":34.52,"h":34.54,"l":34.41,"n":1502,"o":34.47,"t":"2026-10-09T19:00:00Z","v":423470,"vw":34.46858},{"c":34.5,"h":34.54,"l":34.455,"n":1373,"o":34.515,"t":"2026-10-09T19:05:00Z","v":332099,"vw":34.506081},{"c":34.37,"h":34.505,"l":34.3599,"n":994,"o":34.495,"t":"2026-10-09T19:10:00Z","v":263645,"vw":34.417804},{"c":34.33,"h":34.38,"l":34.29,"n":905,"o":34.375,"t":"2026-10-09T19:15:00Z","v":215300,"vw":34.339074},{"c":34.3,"h":34.3499,"l":34.26,"n":1190,"o":34.3299,"t":"2026-10-09T19:20:00Z","v":284790,"vw":34.294998},{"c":34.38,"h":34.4099,"l":34.2501,"n":1344,"o":34.3,"t":"2026-10-09T19:25:00Z","v":337745,"vw":34.341965},{"c":34.455,"h":34.465,"l":34.28,"n":1952,"o":34.38,"t":"2026-10-09T19:30:00Z","v":504011,"vw":34.378283},{"c":34.7,"h":34.7,"l":34.46,"n":2464,"o":34.46,"t":"2026-10-09T19:35:00Z","v":736391,"vw":34.570737},{"c":34.675,"h":34.73,"l":34.59,"n":1678,"o":34.71,"t":"2026-10-09T19:40:00Z","v":487900,"vw":34.67001},{"c":34.615,"h":34.71,"l":34.56,"n":2315,"o":34.67,"t":"2026-10-09T19:45:00Z","v":712439,"vw":34.627068},{"c":34.56,"h":34.65,"l":34.49,"n":4142,"o":34.61,"t":"2026-10-09T19:50:00Z","v":895698,"vw":34.555276},{"c":34.43,"h":34.555,"l":34.33,"n":4574,"o":34.55,"t":"2026-10-09T19:55:00Z","v":1252417,"vw":34.427479},{"c":34.45,"h":34.52,"l":34.39,"n":552,"o":34.39,"t":"2026-10-09T20:00:00Z","v":298770,"vw":34.418525},{"c":34.47,"h":34.49,"l":34.44,"n":272,"o":34.45,"t":"2026-10-09T20:05:00Z","v":43646,"vw":34.463846},{"c":34.4669,"h":34.47,"l":34.42,"n":365,"o":34.47,"t":"2026-10-09T20:10:00Z","v":55680,"vw":34.440438},{"c":34.421,"h":34.4667,"l":34.421,"n":212,"o":34.4667,"t":"2026-10-09T20:15:00Z","v":72990,"vw":34.447057},{"c":34.435,"h":34.4492,"l":34.42,"n":247,"o":34.421,"t":"2026-10-09T20:20:00Z","v":45625,"vw":34.427884},{"c":34.41,"h":34.46,"l":34.41,"n":141,"o":34.45,"t":"2026-10-09T20:25:00Z","v":13361,"vw":34.445095},{"c":34.44,"h":34.45,"l":34.41,"n":181,"o":34.42,"t":"2026-10-09T20:30:00Z","v":15092,"vw":34.432095},{"c":34.45,"h":34.4565,"l":34.4334,"n":135,"o":34.44,"t":"2026-10-09T20:35:00Z","v":12016,"vw":34.446231},{"c":34.47,"h":34.47,"l":34.44,"n":206,"o":34.46,"t":"2026-10-09T20:40:00Z","v":18846,"vw":34.457518},{"c":34.425,"h":34.47,"l":34.4145,"n":213,"o":34.4694,"t":"2026-10-09T20:45:00Z","v":40943,"vw":34.44541},{"c":34.42,"h":34.431,"l":34.42,"n":207,"o":34.431,"t":"2026-10-09T20:50:00Z","v":20969,"vw":34.426674},{"c":34.4117,"h":34.43,"l":34.4,"n":155,"o":34.42,"t":"2026-10-09T20:55:00Z","v":30205,"vw":34.417887},{"c":34.39,"h":34.43,"l":34.38,"n":165,"o":34.42,"t":"2026-10-09T21:00:00Z","v":15140,"vw":34.418643},{"c":34.371,"h":34.4,"l":34.37,"n":131,"o":34.37,"t":"2026-10-09T21:05:00Z","v":24889,"vw":34.374373},{"c":34.41,"h":34.43,"l":34.35,"n":144,"o":34.3712,"t":"2026-10-09T21:10:00Z","v":20868,"vw":34.379717},{"c":34.42,"h":34.42,"l":34.4,"n":88,"o":34.41,"t":"2026-10-09T21:15:00Z","v":19369,"vw":34.405522},{"c":34.42,"h":34.45,"l":34.42,"n":135,"o":34.42,"t":"2026-10-09T21:20:00Z","v":72897,"vw":34.431952},{"c":34.43,"h":34.4385,"l":34.42,"n":74,"o":34.4379,"t":"2026-10-09T21:25:00Z","v":6104,"vw":34.428396},{"c":34.44,"h":34.44,"l":34.4,"n":211,"o":34.43,"t":"2026-10-09T21:30:00Z","v":8999,"vw":34.416171},{"c":34.4,"h":34.43,"l":34.4,"n":96,"o":34.43,"t":"2026-10-09T21:35:00Z","v":16420,"vw":34.411785},{"c":34.38,"h":34.42,"l":34.38,"n":177,"o":34.403,"t":"2026-10-09T21:40:00Z","v":16211,"vw":34.399766},{"c":34.37,"h":34.4,"l":34.36,"n":135,"o":34.375,"t":"2026-10-09T21:45:00Z","v":11229,"vw":34.380358},{"c":34.3902,"h":34.41,"l":34.37,"n":90,"o":34.3733,"t":"2026-10-09T21:50:00Z","v":16106,"vw":34.394997},{"c":34.3752,"h":34.4,"l":34.37,"n":100,"o":34.39,"t":"2026-10-09T21:55:00Z","v":16246,"vw":34.386256},{"c":34.4,"h":34.4008,"l":34.37,"n":100,"o":34.3706,"t":"2026-10-09T22:00:00Z","v":10392,"vw":34.391511},{"c":34.39,"h":34.41,"l":34.3846,"n":61,"o":34.4,"t":"2026-10-09T22:05:00Z","v":19842,"vw":34.397265},{"c":34.39,"h":34.39,"l":34.38,"n":135,"o":34.39,"t":"2026-10-09T22:10:00Z","v":10568,"vw":34.380698},{"c":34.37,"h":34.39,"l":34.37,"n":268,"o":34.38,"t":"2026-10-09T22:15:00Z","v":25900,"vw":34.373874},{"c":34.38,"h":34.3881,"l":34.37,"n":158,"o":34.38,"t":"2026-10-09T22:20:00Z","v":14687,"vw":34.374667},{"c":34.38,"h":34.38,"l":34.36,"n":239,"o":34.38,"t":"2026-10-09T22:25:00Z","v":26171,"vw":34.374755},{"c":34.36,"h":34.37,"l":34.3503,"n":78,"o":34.37,"t":"2026-10-09T22:30:00Z","v":5149,"vw":34.360968},{"c":34.38,"h":34.38,"l":34.35,"n":130,"o":34.36,"t":"2026-10-09T22:35:00Z","v":13073,"vw":34.360276},{"c":34.36,"h":34.3797,"l":34.36,"n":21,"o":34.3702,"t":"2026-10-09T22:40:00Z","v":1524,"vw":34.369686},{"c":34.3699,"h":34.37,"l":34.35,"n":87,"o":34.37,"t":"2026-10-09T22:45:00Z","v":19330,"vw":34.35894},{"c":34.37,"h":34.38,"l":34.35,"n":96,"o":34.36,"t":"2026-10-09T22:50:00Z","v":24916,"vw":34.368903},{"c":34.3701,"h":34.3706,"l":34.36,"n":263,"o":34.36,"t":"2026-10-09T22:55:00Z","v":21519,"vw":34.36766},{"c":34.3605,"h":34.375,"l":34.36,"n":140,"o":34.37,"t":"2026-10-09T23:00:00Z","v":6780,"vw":34.363797},{"c":34.36,"h":34.3705,"l":34.36,"n":60,"o":34.3602,"t":"2026-10-09T23:05:00Z","v":4175,"vw":34.365152},{"c":34.37,"h":34.3793,"l":34.36,"n":100,"o":34.3603,"t":"2026-10-09T23:10:00Z","v":10739,"vw":34.368888},{"c":34.3992,"h":34.4,"l":34.37,"n":185,"o":34.3704,"t":"2026-10-09T23:15:00Z","v":19179,"vw":34.385774},{"c":34.3802,"h":34.4,"l":34.3777,"n":96,"o":34.3991,"t":"2026-10-09T23:20:00Z","v":8065,"vw":34.394497},{"c":34.37,"h":34.39,"l":34.37,"n":245,"o":34.385,"t":"2026-10-09T23:25:00Z","v":41326,"vw":34.376942},{"c":34.37,"h":34.38,"l":34.37,"n":110,"o":34.3701,"t":"2026-10-09T23:30:00Z","v":9532,"vw":34.371681},{"c":34.37,"h":34.38,"l":34.37,"n":279,"o":34.375,"t":"2026-10-09T23:35:00Z","v":24361,"vw":34.373299},{"c":34.3708,"h":34.38,"l":34.36,"n":124,"o":34.3664,"t":"2026-10-09T23:40:00Z","v":12979,"vw":34.374255},{"c":34.375,"h":34.38,"l":34.37,"n":167,"o":34.3707,"t":"2026-10-09T23:45:00Z","v":44482,"vw":34.376181},{"c":34.42,"h":34.44,"l":34.37,"n":193,"o":34.37,"t":"2026-10-09T23:50:00Z","v":27736,"vw":34.405034},{"c":34.45,"h":34.45,"l":34.41,"n":146,"o":34.41,"t":"2026-10-09T23:55:00Z","v":16681,"vw":34.434821},{"c":34.65,"h":34.86,"l":33.71,"n":18069,"o":34.86,"t":"2026-10-12T08:00:00Z","v":2226370,"vw":34.326625},{"c":34.61,"h":34.75,"l":33.88,"n":696,"o":34.64,"t":"2026-10-12T08:05:00Z","v":199588,"vw":34.448995},{"c":34.63,"h":34.6401,"l":34.5,"n":326,"o":34.6018,"t":"2026-10-12T08:10:00Z","v":90830,"vw":34.604541},{"c":34.84,"h":34.84,"l":34.62,"n":923,"o":34.64,"t":"2026-10-12T08:15:00Z","v":168659,"vw":34.753384},{"c":34.83,"h":34.91,"l":34.78,"n":950,"o":34.85,"t":"2026-10-12T08:20:00Z","v":125727,"vw":34.867543},{"c":34.92,"h":34.94,"l":34.77,"n":614,"o":34.83,"t":"2026-10-12T08:25:00Z","v":69815,"vw":34.833508},{"c":35.04,"h":35.09,"l":34.89,"n":1148,"o":34.92,"t":"2026-10-12T08:30:00Z","v":138143,"vw":34.974003},{"c":35.21,"h":35.26,"l":35,"n":1621,"o":35,"t":"2026-10-12T08:35:00Z","v":185108,"vw":35.178756},{"c":35.21,"h":35.27,"l":35.15,"n":1487,"o":35.21,"t":"2026-10-12T08:40:00Z","v":162955,"vw":35.20638},{"c":35.22,"h":35.27,"l":35.19,"n":1033,"o":35.21,"t":"2026-10-12T08:45:00Z","v":118048,"vw":35.225432},{"c":35.42,"h":35.51,"l":35.21,"n":2879,"o":35.22,"t":"2026-10-12T08:50:00Z","v":322285,"vw":35.394688},{"c":35.42,"h":35.49,"l":35.38,"n":1420,"o":35.43,"t":"2026-10-12T08:55:00Z","v":153792,"vw":35.426824},{"c":35.3,"h":35.46,"l":35.22,"n":1745,"o":35.42,"t":"2026-10-12T09:00:00Z","v":154762,"vw":35.300609},{"c":35.26,"h":35.3,"l":35.17,"n":889,"o":35.3,"t":"2026-10-12T09:05:00Z","v":89335,"vw":35.214563},{"c":35.3,"h":35.3103,"l":35.235,"n":797,"o":35.2589,"t":"2026-10-12T09:10:00Z","v":106358,"vw":35.276995},{"c":35.11,"h":35.3,"l":35.11,"n":945,"o":35.2989,"t":"2026-10-12T09:15:00Z","v":212637,"vw":35.251103},{"c":35.1813,"h":35.1813,"l":35.06,"n":894,"o":35.11,"t":"2026-10-12T09:20:00Z","v":147443,"vw":35.115299},{"c":35.16,"h":35.26,"l":35.15,"n":680,"o":35.18,"t":"2026-10-12T09:25:00Z","v":82307,"vw":35.195915},{"c":35.23,"h":35.25,"l":35.16,"n":465,"o":35.16,"t":"2026-10-12T09:30:00Z","v":59534,"vw":35.208948},{"c":35.22,"h":35.2397,"l":35.15,"n":400,"o":35.2397,"t":"2026-10-12T09:35:00Z","v":42990,"vw":35.184031},{"c":35.2,"h":35.26,"l":35.1627,"n":518,"o":35.22,"t":"2026-10-12T09:40:00Z","v":68302,"vw":35.222771},{"c":35.17,"h":35.25,"l":35.14,"n":407,"o":35.2,"t":"2026-10-12T09:45:00Z","v":57329,"vw":35.184598},{"c":35.269,"h":35.27,"l":35.13,"n":364,"o":35.16,"t":"2026-10-12T09:50:00Z","v":50945,"vw":35.216884},{"c":35.21,"h":35.3495,"l":35.21,"n":479,"o":35.26,"t":"2026-10-12T09:55:00Z","v":55351,"vw":35.272946},{"c":35.26,"h":35.26,"l":35.19,"n":274,"o":35.2,"t":"2026-10-12T10:00:00Z","v":29284,"vw":35.211761},{"c":35.29,"h":35.33,"l":35.26,"n":265,"o":35.28,"t":"2026-10-12T10:05:00Z","v":41957,"vw":35.289453},{"c":35.32,"h":35.34,"l":35.26,"n":292,"o":35.29,"t":"2026-10-12T10:10:00Z","v":23679,"vw":35.309541},{"c":35.3797,"h":35.41,"l":35.32,"n":452,"o":35.32,"t":"2026-10-12T10:15:00Z","v":63596,"vw":35.369072},{"c":35.2986,"h":35.4,"l":35.28,"n":326,"o":35.38,"t":"2026-10-12T10:20:00Z","v":34126,"vw":35.345056},{"c":35.42,"h":35.46,"l":35.3,"n":407,"o":35.31,"t":"2026-10-12T10:25:00Z","v":45540,"vw":35.398285},{"c":35.45,"h":35.59,"l":35.43,"n":1383,"o":35.43,"t":"2026-10-12T10:30:00Z","v":150277,"vw":35.519648},{"c":35.39,"h":35.4652,"l":35.37,"n":679,"o":35.4652,"t":"2026-10-12T10:35:00Z","v":67022,"vw":35.418462},{"c":35.3,"h":35.4101,"l":35.29,"n":584,"o":35.4,"t":"2026-10-12T10:40:00Z","v":61658,"vw":35.335351},{"c":35.26,"h":35.29,"l":35.2,"n":755,"o":35.29,"t":"2026-10-12T10:45:00Z","v":92748,"vw":35.241444},{"c":35.325,"h":35.33,"l":35.27,"n":402,"o":35.27,"t":"2026-10-12T10:50:00Z","v":45581,"vw":35.310729},{"c":35.29,"h":35.3403,"l":35.27,"n":397,"o":35.31,"t":"2026-10-12T10:55:00Z","v":50102,"vw":35.31405},{"c":35.5,"h":35.53,"l":35.2585,"n":1960,"o":35.29,"t":"2026-10-12T11:00:00Z","v":292450,"vw":35.410159},{"c":35.5587,"h":35.67,"l":35.49,"n":2244,"o":35.51,"t":"2026-10-12T11:05:00Z","v":365483,"vw":35.584874},{"c":35.64,"h":35.64,"l":35.54,"n":1066,"o":35.55,"t":"2026-10-12T11:10:00Z","v":197949,"vw":35.598834},{"c":35.53,"h":35.6409,"l":35.44,"n":946,"o":35.6409,"t":"2026-10-12T11:15:00Z","v":132668,"vw":35.520086},{"c":35.49,"h":35.53,"l":35.47,"n":673,"o":35.52,"t":"2026-10-12T11:20:00Z","v":106456,"vw":35.495469},{"c":35.5375,"h":35.55,"l":35.44,"n":605,"o":35.49,"t":"2026-10-12T11:25:00Z","v":70600,"vw":35.491309},{"c":35.58,"h":35.67,"l":35.53,"n":1253,"o":35.53,"t":"2026-10-12T11:30:00Z","v":148541,"vw":35.601199},{"c":35.61,"h":35.67,"l":35.52,"n":708,"o":35.55,"t":"2026-10-12T11:35:00Z","v":77602,"vw":35.595775},{"c":35.73,"h":35.74,"l":35.55,"n":1066,"o":35.61,"t":"2026-10-12T11:40:00Z","v":144049,"vw":35.690956},{"c":35.58,"h":35.73,"l":35.56,"n":732,"o":35.72,"t":"2026-10-12T11:45:00Z","v":99279,"vw":35.651603},{"c":35.64,"h":35.64,"l":35.578,"n":561,"o":35.58,"t":"2026-10-12T11:50:00Z","v":65618,"vw":35.600187},{"c":35.66,"h":35.68,"l":35.5728,"n":607,"o":35.64,"t":"2026-10-12T11:55:00Z","v":69150,"vw":35.603615},{"c":35.7595,"h":35.77,"l":35.625,"n":995,"o":35.65,"t":"2026-10-12T12:00:00Z","v":125174,"vw":35.694233},{"c":35.67,"h":35.8101,"l":35.66,"n":1499,"o":35.75,"t":"2026-10-12T12:05:00Z","v":180666,"vw":35.751674},{"c":35.48,"h":35.66,"l":35.45,"n":1289,"o":35.66,"t":"2026-10-12T12:10:00Z","v":185850,"vw":35.552961},{"c":35.4901,"h":35.57,"l":35.48,"n":1001,"o":35.49,"t":"2026-10-12T12:15:00Z","v":130169,"vw":35.52045},{"c":35.6,"h":35.61,"l":35.43,"n":891,"o":35.5,"t":"2026-10-12T12:20:00Z","v":99377,"vw":35.523496},{"c":35.79,"h":35.8,"l":35.54,"n":1700,"o":35.59,"t":"2026-10-12T12:25:00Z","v":220583,"vw":35.646849},{"c":35.76,"h":35.87,"l":35.74,"n":1356,"o":35.79,"t":"2026-10-12T12:30:00Z","v":162592,"vw":35.800509},{"c":35.68,"h":35.8177,"l":35.65,"n":1335,"o":35.7501,"t":"2026-10-12T12:35:00Z","v":155808,"vw":35.742737},{"c":35.62,"h":35.7,"l":35.57,"n":1138,"o":35.68,"t":"2026-10-12T12:40:00Z","v":126687,"vw":35.637804},{"c":35.52,"h":35.6915,"l":35.5,"n":1308,"o":35.63,"t":"2026-10-12T12:45:00Z","v":199752,"vw":35.593178},{"c":35.65,"h":35.65,"l":35.5,"n":853,"o":35.539,"t":"2026-10-12T12:50:00Z","v":97940,"vw":35.569584},{"c":35.59,"h":35.6685,"l":35.59,"n":637,"o":35.66,"t":"2026-10-12T12:55:00Z","v":64645,"vw":35.632683},{"c":35.4601,"h":35.64,"l":35.46,"n":1627,"o":35.59,"t":"2026-10-12T13:00:00Z","v":232371,"vw":35.533839},{"c":35.3815,"h":35.4985,"l":35.3727,"n":1413,"o":35.4603,"t":"2026-10-12T13:05:00Z","v":167119,"vw":35.425004},{"c":35.47,"h":35.495,"l":35.35,"n":930,"o":35.388,"t":"2026-10-12T13:10:00Z","v":112759,"vw":35.431537},{"c":35.57,"h":35.57,"l":35.47,"n":845,"o":35.47,"t":"2026-10-12T13:15:00Z","v":125161,"vw":35.52249},{"c":35.63,"h":35.71,"l":35.56,"n":1307,"o":35.56,"t":"2026-10-12T13:20:00Z","v":217551,"vw":35.646728},{"c":35.75,"h":35.83,"l":35.5,"n":2031,"o":35.635,"t":"2026-10-12T13:25:00Z","v":321110,"vw":35.662189},{"c":36.8399,"h":37.0094,"l":35.68,"n":23466,"o":35.73,"t":"2026-10-12T13:30:00Z","v":4343245,"vw":36.547695},{"c":36.16,"h":36.87,"l":36.12,"n":13732,"o":36.8369,"t":"2026-10-12T13:35:00Z","v":2366800,"vw":36.616045},{"c":36.675,"h":37,"l":36.13,"n":9536,"o":36.15,"t":"2026-10-12T13:40:00Z","v":1701354,"vw":36.660457},{"c":36.6361,"h":36.8698,"l":36.4334,"n":9415,"o":36.67,"t":"2026-10-12T13:45:00Z","v":1689080,"vw":36.639714},{"c":36.62,"h":36.73,"l":36.49,"n":5074,"o":36.62,"t":"2026-10-12T13:50:00Z","v":813292,"vw":36.615241},{"c":36.5761,"h":36.6379,"l":36.34,"n":4553,"o":36.6301,"t":"2026-10-12T13:55:00Z","v":795010,"vw":36.486217},{"c":36.865,"h":36.87,"l":36.47,"n":4766,"o":36.6,"t":"2026-10-12T14:00:00Z","v":887719,"vw":36.70019},{"c":37.305,"h":37.32,"l":36.83,"n":9726,"o":36.87,"t":"2026-10-12T14:05:00Z","v":2061266,"vw":37.116451},{"c":36.985,"h":37.35,"l":36.98,"n":6669,"o":37.31,"t":"2026-10-12T14:10:00Z","v":1208511,"vw":37.13496},{"c":36.88,"h":37.0366,"l":36.77,"n":5394,"o":36.97,"t":"2026-10-12T14:15:00Z","v":1025911,"vw":36.917395},{"c":37.34,"h":37.42,"l":36.86,"n":5837,"o":36.89,"t":"2026-10-12T14:20:00Z","v":1264388,"vw":37.200003},{"c":37.2733,"h":37.45,"l":37.2,"n":5029,"o":37.345,"t":"2026-10-12T14:25:00Z","v":1143658,"vw":37.310845},{"c":37.371,"h":37.49,"l":37.25,"n":3838,"o":37.28,"t":"2026-10-12T14:30:00Z","v":699967,"vw":37.376101},{"c":37.271,"h":37.42,"l":37.2,"n":3422,"o":37.3799,"t":"2026-10-12T14:35:00Z","v":716141,"vw":37.307037},{"c":37.155,"h":37.35,"l":37.01,"n":3769,"o":37.28,"t":"2026-10-12T14:40:00Z","v":762307,"vw":37.159669},{"c":37.28,"h":37.29,"l":37.04,"n":3230,"o":37.15,"t":"2026-10-12T14:45:00Z","v":703688,"vw":37.162517},{"c":37.022,"h":37.27,"l":37.02,"n":2050,"o":37.27,"t":"2026-10-12T14:50:00Z","v":363743,"vw":37.149693},{"c":36.9911,"h":37.18,"l":36.9,"n":2195,"o":37.025,"t":"2026-10-12T14:55:00Z","v":372199,"vw":37.026947},{"c":37.2333,"h":37.25,"l":36.95,"n":2419,"o":36.99,"t":"2026-10-12T15:00:00Z","v":497223,"vw":37.104967},{"c":37.265,"h":37.3097,"l":37.14,"n":2394,"o":37.235,"t":"2026-10-12T15:05:00Z","v":426888,"vw":37.233783},{"c":37.365,"h":37.5,"l":37.26,"n":3922,"o":37.27,"t":"2026-10-12T15:10:00Z","v":734547,"vw":37.361627},{"c":37.3784,"h":37.4129,"l":37.17,"n":2184,"o":37.355,"t":"2026-10-12T15:15:00Z","v":397009,"vw":37.303616},{"c":37.38,"h":37.4699,"l":37.3,"n":1925,"o":37.38,"t":"2026-10-12T15:20:00Z","v":331961,"vw":37.374776},{"c":37.42,"h":37.43,"l":37.28,"n":1541,"o":37.3766,"t":"2026-10-12T15:25:00Z","v":352758,"vw":37.359313},{"c":37.2395,"h":37.44,"l":37.23,"n":1840,"o":37.42,"t":"2026-10-12T15:30:00Z","v":356810,"vw":37.35815},{"c":37.0823,"h":37.28,"l":37.0712,"n":2225,"o":37.24,"t":"2026-10-12T15:35:00Z","v":441626,"vw":37.167072},{"c":36.97,"h":37.145,"l":36.95,"n":2376,"o":37.09,"t":"2026-10-12T15:40:00Z","v":518915,"vw":37.031003},{"c":36.98,"h":37.0099,"l":36.81,"n":2356,"o":36.97,"t":"2026-10-12T15:45:00Z","v":459397,"vw":36.913349},{"c":36.835,"h":36.98,"l":36.8,"n":1633,"o":36.98,"t":"2026-10-12T15:50:00Z","v":333175,"vw":36.882859},{"c":36.765,"h":36.85,"l":36.71,"n":1913,"o":36.83,"t":"2026-10-12T15:55:00Z","v":380563,"vw":36.758067},{"c":36.65,"h":36.87,"l":36.64,"n":2273,"o":36.77,"t":"2026-10-12T16:00:00Z","v":448880,"vw":36.751171},{"c":36.655,"h":36.685,"l":36.52,"n":2487,"o":36.6531,"t":"2026-10-12T16:05:00Z","v":748197,"vw":36.604871},{"c":36.75,"h":36.82,"l":36.59,"n":2320,"o":36.65,"t":"2026-10-12T16:10:00Z","v":610415,"vw":36.726278},{"c":36.765,"h":36.83,"l":36.725,"n":1700,"o":36.75,"t":"2026-10-12T16:15:00Z","v":429742,"vw":36.78307},{"c":36.8768,"h":36.9,"l":36.69,"n":1760,"o":36.76,"t":"2026-10-12T16:20:00Z","v":448031,"vw":36.775879},{"c":36.9,"h":36.94,"l":36.83,"n":1921,"o":36.87,"t":"2026-10-12T16:25:00Z","v":506036,"vw":36.881786},{"c":36.8513,"h":36.915,"l":36.7808,"n":1266,"o":36.9,"t":"2026-10-12T16:30:00Z","v":353461,"vw":36.844082},{"c":36.7501,"h":36.86,"l":36.7333,"n":1268,"o":36.86,"t":"2026-10-12T16:35:00Z","v":316324,"vw":36.791082},{"c":36.8096,"h":36.91,"l":36.71,"n":1438,"o":36.745,"t":"2026-10-12T16:40:00Z","v":374597,"vw":36.820429},{"c":36.9901,"h":37.0076,"l":36.8,"n":1769,"o":36.8099,"t":"2026-10-12T16:45:00Z","v":380515,"vw":36.904252},{"c":37.01,"h":37.1389,"l":36.925,"n":2141,"o":36.99,"t":"2026-10-12T16:50:00Z","v":582869,"vw":37.044395},{"c":37.1599,"h":37.175,"l":36.995,"n":1810,"o":37,"t":"2026-10-12T16:55:00Z","v":478495,"vw":37.098871},{"c":37.035,"h":37.15,"l":36.97,"n":1424,"o":37.15,"t":"2026-10-12T17:00:00Z","v":351087,"vw":37.06448},{"c":36.97,"h":37.04,"l":36.94,"n":948,"o":37.035,"t":"2026-10-12T17:05:00Z","v":284380,"vw":36.986779},{"c":36.97,"h":36.99,"l":36.875,"n":975,"o":36.96,"t":"2026-10-12T17:10:00Z","v":279027,"vw":36.933608},{"c":37.0001,"h":37.0499,"l":36.97,"n":909,"o":36.97,"t":"2026-10-12T17:15:00Z","v":179003,"vw":37.006888},{"c":37.115,"h":37.13,"l":36.99,"n":1143,"o":37.0105,"t":"2026-10-12T17:20:00Z","v":274175,"vw":37.054178},{"c":37.1865,"h":37.19,"l":37.06,"n":1176,"o":37.115,"t":"2026-10-12T17:25:00Z","v":235792,"vw":37.12657},{"c":37.17,"h":37.19,"l":37.1035,"n":891,"o":37.18,"t":"2026-10-12T17:30:00Z","v":137853,"vw":37.145576},{"c":37.14,"h":37.245,"l":37.14,"n":1293,"o":37.175,"t":"2026-10-12T17:35:00Z","v":265350,"vw":37.192392},{"c":37.195,"h":37.22,"l":37.14,"n":819,"o":37.141,"t":"2026-10-12T17:40:00Z","v":153546,"vw":37.187299},{"c":37.2312,"h":37.2698,"l":37.17,"n":976,"o":37.2089,"t":"2026-10-12T17:45:00Z","v":175976,"vw":37.222006},{"c":37.1999,"h":37.235,"l":37.15,"n":772,"o":37.235,"t":"2026-10-12T17:50:00Z","v":149319,"vw":37.184921},{"c":37.255,"h":37.28,"l":37.18,"n":873,"o":37.2,"t":"2026-10-12T17:55:00Z","v":178391,"vw":37.238581},{"c":37.28,"h":37.32,"l":37.23,"n":1307,"o":37.25,"t":"2026-10-12T18:00:00Z","v":258391,"vw":37.288677},{"c":37.2,"h":37.285,"l":37.15,"n":1004,"o":37.275,"t":"2026-10-12T18:05:00Z","v":226601,"vw":37.209558},{"c":37.17,"h":37.22,"l":37.1309,"n":658,"o":37.2,"t":"2026-10-12T18:10:00Z","v":137111,"vw":37.171875},{"c":37.27,"h":37.295,"l":37.165,"n":949,"o":37.1689,"t":"2026-10-12T18:15:00Z","v":182382,"vw":37.253792},{"c":37.23,"h":37.31,"l":37.19,"n":786,"o":37.27,"t":"2026-10-12T18:20:00Z","v":180543,"vw":37.24778},{"c":37.2201,"h":37.27,"l":37.1815,"n":705,"o":37.22,"t":"2026-10-12T18:25:00Z","v":120860,"vw":37.217501},{"c":37.18,"h":37.27,"l":37.17,"n":709,"o":37.22,"t":"2026-10-12T18:30:00Z","v":131818,"vw":37.218366},{"c":37.195,"h":37.265,"l":37.125,"n":907,"o":37.19,"t":"2026-10-12T18:35:00Z","v":218827,"vw":37.183108},{"c":37.0912,"h":37.19,"l":37.07,"n":841,"o":37.19,"t":"2026-10-12T18:40:00Z","v":208713,"vw":37.117237},{"c":37.21,"h":37.24,"l":37.1,"n":807,"o":37.1,"t":"2026-10-12T18:45:00Z","v":176253,"vw":37.165011},{"c":37.315,"h":37.39,"l":37.21,"n":1700,"o":37.21,"t":"2026-10-12T18:50:00Z","v":388139,"vw":37.312026},{"c":37.4134,"h":37.425,"l":37.31,"n":1284,"o":37.315,"t":"2026-10-12T18:55:00Z","v":289587,"vw":37.37869},{"c":37.25,"h":37.42,"l":37.2201,"n":1623,"o":37.42,"t":"2026-10-12T19:00:00Z","v":391725,"vw":37.28897},{"c":37.435,"h":37.4389,"l":37.23,"n":1243,"o":37.25,"t":"2026-10-12T19:05:00Z","v":281192,"vw":37.326807},{"c":37.3399,"h":37.45,"l":37.2812,"n":1123,"o":37.43,"t":"2026-10-12T19:10:00Z","v":262393,"vw":37.375337},{"c":37.4099,"h":37.47,"l":37.33,"n":1401,"o":37.33,"t":"2026-10-12T19:15:00Z","v":345913,"vw":37.426189},{"c":37.3299,"h":37.425,"l":37.32,"n":1083,"o":37.405,"t":"2026-10-12T19:20:00Z","v":284169,"vw":37.370912},{"c":37.19,"h":37.355,"l":37.19,"n":1497,"o":37.32,"t":"2026-10-12T19:25:00Z","v":318876,"vw":37.254125},{"c":37.0799,"h":37.25,"l":37.065,"n":2766,"o":37.185,"t":"2026-10-12T19:30:00Z","v":706686,"vw":37.181579},{"c":37.071,"h":37.1,"l":36.97,"n":2108,"o":37.0703,"t":"2026-10-12T19:35:00Z","v":528346,"vw":37.032588},{"c":37.1612,"h":37.22,"l":37.05,"n":1590,"o":37.0787,"t":"2026-10-12T19:40:00Z","v":377715,"vw":37.14744},{"c":37.21,"h":37.2599,"l":37.13,"n":1350,"o":37.16,"t":"2026-10-12T19:45:00Z","v":375218,"vw":37.189801},{"c":37.225,"h":37.325,"l":37.12,"n":3350,"o":37.2,"t":"2026-10-12T19:50:00Z","v":786221,"vw":37.20261},{"c":37.23,"h":37.28,"l":37.0613,"n":3863,"o":37.23,"t":"2026-10-12T19:55:00Z","v":1127245,"vw":37.182634},{"c":37.3,"h":37.35,"l":37.18,"n":964,"o":37.24,"t":"2026-10-12T20:00:00Z","v":166183,"vw":37.256289},{"c":37.36,"h":37.4,"l":37.3,"n":749,"o":37.3032,"t":"2026-10-12T20:05:00Z","v":118854,"vw":37.365929},{"c":37.43,"h":37.43,"l":37.31,"n":1108,"o":37.38,"t":"2026-10-12T20:10:00Z","v":129017,"vw":37.381566},{"c":37.38,"h":37.4569,"l":37.34,"n":439,"o":37.4,"t":"2026-10-12T20:15:00Z","v":44127,"vw":37.402385},{"c":37.3073,"h":37.36,"l":37.27,"n":227,"o":37.36,"t":"2026-10-12T20:20:00Z","v":23323,"vw":37.312433},{"c":37.23,"h":37.35,"l":37.23,"n":247,"o":37.31,"t":"2026-10-12T20:25:00Z","v":42828,"vw":37.266231},{"c":37.29,"h":37.32,"l":37.2104,"n":188,"o":37.23,"t":"2026-10-12T20:30:00Z","v":17783,"vw":37.267933},{"c":37.28,"h":37.295,"l":37.26,"n":161,"o":37.29,"t":"2026-10-12T20:35:00Z","v":22383,"vw":37.276733},{"c":37.28,"h":37.29,"l":37.27,"n":98,"o":37.2802,"t":"2026-10-12T20:40:00Z","v":8630,"vw":37.277824},{"c":37.25,"h":37.28,"l":37.25,"n":194,"o":37.27,"t":"2026-10-12T20:45:00Z","v":16869,"vw":37.268566},{"c":37.24,"h":37.2799,"l":37.235,"n":70,"o":37.261,"t":"2026-10-12T20:50:00Z","v":27891,"vw":37.261572},{"c":37.27,"h":37.27,"l":37.23,"n":129,"o":37.2306,"t":"2026-10-12T20:55:00Z","v":11050,"vw":37.247513},{"c":37.29,"h":37.29,"l":37.26,"n":143,"o":37.28,"t":"2026-10-12T21:00:00Z","v":23356,"vw":37.286167},{"c":37.26,"h":37.29,"l":37.25,"n":100,"o":37.2543,"t":"2026-10-12T21:05:00Z","v":17968,"vw":37.279071},{"c":37.25,"h":37.28,"l":37.2177,"n":137,"o":37.28,"t":"2026-10-12T21:10:00Z","v":10999,"vw":37.235743},{"c":37.3,"h":37.3,"l":37.2334,"n":154,"o":37.2702,"t":"2026-10-12T21:15:00Z","v":14670,"vw":37.269358},{"c":37.31,"h":37.33,"l":37.2797,"n":131,"o":37.3123,"t":"2026-10-12T21:20:00Z","v":7942,"vw":37.307954},{"c":37.28,"h":37.3,"l":37.28,"n":78,"o":37.3,"t":"2026-10-12T21:25:00Z","v":8134,"vw":37.295986},{"c":37.2917,"h":37.32,"l":37.28,"n":82,"o":37.2841,"t":"2026-10-12T21:30:00Z","v":6785,"vw":37.292557},{"c":37.3103,"h":37.32,"l":37.31,"n":69,"o":37.3177,"t":"2026-10-12T21:35:00Z","v":7261,"vw":37.312933},{"c":37.3107,"h":37.32,"l":37.31,"n":98,"o":37.3102,"t":"2026-10-12T21:40:00Z","v":14901,"vw":37.317901},{"c":37.3905,"h":37.4,"l":37.315,"n":263,"o":37.315,"t":"2026-10-12T21:45:00Z","v":27911,"vw":37.378511},{"c":37.41,"h":37.41,"l":37.39,"n":200,"o":37.3915,"t":"2026-10-12T21:50:00Z","v":69008,"vw":37.398579},{"c":37.402,"h":37.42,"l":37.4,"n":149,"o":37.41,"t":"2026-10-12T21:55:00Z","v":23226,"vw":37.405729},{"c":37.3174,"h":37.4,"l":37.3,"n":190,"o":37.4,"t":"2026-10-12T22:00:00Z","v":19048,"vw":37.344332},{"c":37.2788,"h":37.3263,"l":37.25,"n":168,"o":37.3263,"t":"2026-10-12T22:05:00Z","v":22421,"vw":37.271398},{"c":37.33,"h":37.33,"l":37.27,"n":137,"o":37.27,"t":"2026-10-12T22:10:00Z","v":21211,"vw":37.29632},{"c":37.3,"h":37.32,"l":37.3,"n":68,"o":37.32,"t":"2026-10-12T22:15:00Z","v":12262,"vw":37.302236},{"c":37.26,"h":37.309,"l":37.25,"n":145,"o":37.2866,"t":"2026-10-12T22:20:00Z","v":17360,"vw":37.269119},{"c":37.288,"h":37.32,"l":37.25,"n":118,"o":37.25,"t":"2026-10-12T22:25:00Z","v":16802,"vw":37.282279},{"c":37.392,"h":37.4,"l":37.28,"n":170,"o":37.2845,"t":"2026-10-12T22:30:00Z","v":26262,"vw":37.370192},{"c":37.42,"h":37.42,"l":37.3393,"n":164,"o":37.4,"t":"2026-10-12T22:35:00Z","v":20877,"vw":37.400799},{"c":37.35,"h":37.4132,"l":37.35,"n":130,"o":37.4,"t":"2026-10-12T22:40:00Z","v":21657,"vw":37.370712},{"c":37.41,"h":37.41,"l":37.35,"n":133,"o":37.35,"t":"2026-10-12T22:45:00Z","v":16140,"vw":37.378402},{"c":37.45,"h":37.45,"l":37.4,"n":427,"o":37.42,"t":"2026-10-12T22:50:00Z","v":82810,"vw":37.437738},{"c":37.49,"h":37.49,"l":37.45,"n":439,"o":37.45,"t":"2026-10-12T22:55:00Z","v":59403,"vw":37.468602},{"c":37.6399,"h":37.6399,"l":37.45,"n":1233,"o":37.49,"t":"2026-10-12T23:00:00Z","v":145894,"vw":37.548056},{"c":37.68,"h":37.729,"l":37.64,"n":667,"o":37.64,"t":"2026-10-12T23:05:00Z","v":85449,"vw":37.687627},{"c":37.81,"h":37.81,"l":37.67,"n":786,"o":37.67,"t":"2026-10-12T23:10:00Z","v":109603,"vw":37.746853},{"c":37.81,"h":37.88,"l":37.7626,"n":764,"o":37.82,"t":"2026-10-12T23:15:00Z","v":110700,"vw":37.837723},{"c":37.7593,"h":37.82,"l":37.734,"n":350,"o":37.7962,"t":"2026-10-12T23:20:00Z","v":68218,"vw":37.763691},{"c":37.89,"h":37.9,"l":37.75,"n":580,"o":37.7508,"t":"2026-10-12T23:25:00Z","v":125663,"vw":37.855084},{"c":37.9477,"h":38,"l":37.88,"n":806,"o":37.9,"t":"2026-10-12T23:30:00Z","v":135856,"vw":37.9382},{"c":37.91,"h":37.9501,"l":37.9,"n":462,"o":37.9491,"t":"2026-10-12T23:35:00Z","v":69134,"vw":37.924817},{"c":37.9622,"h":37.97,"l":37.9,"n":282,"o":37.91,"t":"2026-10-12T23:40:00Z","v":42020,"vw":37.929469},{"c":38.0099,"h":38.04,"l":37.95,"n":959,"o":37.97,"t":"2026-10-12T23:45:00Z","v":104397,"vw":37.999465},{"c":38.0531,"h":38.0611,"l":37.9931,"n":398,"o":38.005,"t":"2026-10-12T23:50:00Z","v":59789,"vw":38.026009},{"c":38.12,"h":38.15,"l":38.05,"n":651,"o":38.0615,"t":"2026-10-12T23:55:00Z","v":83547,"vw":38.110244},{"c":39.08,"h":39.78,"l":38.36,"n":36924,"o":39.15,"t":"2026-10-13T08:00:00Z","v":4435215,"vw":39.019035},{"c":39,"h":39.76,"l":38.4,"n":2256,"o":39.08,"t":"2026-10-13T08:05:00Z","v":305611,"vw":38.996569},{"c":38.88,"h":38.99,"l":38.86,"n":1060,"o":38.97,"t":"2026-10-13T08:10:00Z","v":111232,"vw":38.921816},{"c":38.86,"h":39.03,"l":38.86,"n":766,"o":38.89,"t":"2026-10-13T08:15:00Z","v":82607,"vw":38.958416},{"c":38.75,"h":38.93,"l":38.75,"n":832,"o":38.86,"t":"2026-10-13T08:20:00Z","v":75706,"vw":38.827712},{"c":38.535,"h":38.75,"l":38.53,"n":1338,"o":38.75,"t":"2026-10-13T08:25:00Z","v":150554,"vw":38.614155},{"c":38.65,"h":38.66,"l":38.5,"n":1243,"o":38.5305,"t":"2026-10-13T08:30:00Z","v":148753,"vw":38.575507},{"c":38.59,"h":38.65,"l":38.47,"n":903,"o":38.65,"t":"2026-10-13T08:35:00Z","v":98070,"vw":38.547883},{"c":38.44,"h":38.62,"l":38.4,"n":758,"o":38.58,"t":"2026-10-13T08:40:00Z","v":109446,"vw":38.494877},{"c":38.38,"h":38.45,"l":38.35,"n":955,"o":38.43,"t":"2026-10-13T08:45:00Z","v":128652,"vw":38.39115},{"c":38.55,"h":38.63,"l":38.37,"n":668,"o":38.37,"t":"2026-10-13T08:50:00Z","v":93310,"vw":38.515365},{"c":38.61,"h":38.62,"l":38.55,"n":413,"o":38.55,"t":"2026-10-13T08:55:00Z","v":32853,"vw":38.58287},{"c":38.68,"h":38.729,"l":38.52,"n":1159,"o":38.61,"t":"2026-10-13T09:00:00Z","v":134052,"vw":38.636514},{"c":38.39,"h":38.75,"l":38.39,"n":1385,"o":38.7,"t":"2026-10-13T09:05:00Z","v":177663,"vw":38.61417},{"c":38.45,"h":38.51,"l":38.36,"n":799,"o":38.388,"t":"2026-10-13T09:10:00Z","v":87934,"vw":38.437542},{"c":38.47,"h":38.54,"l":38.4,"n":592,"o":38.44,"t":"2026-10-13T09:15:00Z","v":81239,"vw":38.468271},{"c":38.58,"h":38.61,"l":38.45,"n":442,"o":38.47,"t":"2026-10-13T09:20:00Z","v":50022,"vw":38.529734},{"c":38.509,"h":38.6,"l":38.43,"n":465,"o":38.6,"t":"2026-10-13T09:25:00Z","v":54213,"vw":38.505283},{"c":38.59,"h":38.59,"l":38.47,"n":326,"o":38.48,"t":"2026-10-13T09:30:00Z","v":43180,"vw":38.540959},{"c":38.54,"h":38.6421,"l":38.51,"n":541,"o":38.59,"t":"2026-10-13T09:35:00Z","v":59614,"vw":38.607184},{"c":38.77,"h":38.7857,"l":38.51,"n":549,"o":38.52,"t":"2026-10-13T09:40:00Z","v":77584,"vw":38.651851},{"c":38.8665,"h":38.92,"l":38.79,"n":789,"o":38.79,"t":"2026-10-13T09:45:00Z","v":90076,"vw":38.853625},{"c":38.76,"h":38.92,"l":38.75,"n":459,"o":38.87,"t":"2026-10-13T09:50:00Z","v":55283,"vw":38.828594},{"c":38.64,"h":38.77,"l":38.63,"n":475,"o":38.75,"t":"2026-10-13T09:55:00Z","v":56285,"vw":38.69283},{"c":38.71,"h":38.77,"l":38.6,"n":387,"o":38.65,"t":"2026-10-13T10:00:00Z","v":42564,"vw":38.705796},{"c":38.78,"h":38.79,"l":38.65,"n":267,"o":38.707,"t":"2026-10-13T10:05:00Z","v":35249,"vw":38.752078},{"c":38.8197,"h":38.84,"l":38.75,"n":344,"o":38.77,"t":"2026-10-13T10:10:00Z","v":56280,"vw":38.798784},{"c":38.8438,"h":38.94,"l":38.8,"n":594,"o":38.82,"t":"2026-10-13T10:15:00Z","v":68562,"vw":38.876942},{"c":38.87,"h":38.88,"l":38.7739,"n":402,"o":38.85,"t":"2026-10-13T10:20:00Z","v":44269,"vw":38.837436},{"c":38.98,"h":38.98,"l":38.8512,"n":370,"o":38.87,"t":"2026-10-13T10:25:00Z","v":48516,"vw":38.929891},{"c":38.8,"h":39,"l":38.79,"n":681,"o":38.98,"t":"2026-10-13T10:30:00Z","v":98407,"vw":38.865458},{"c":38.91,"h":38.98,"l":38.79,"n":476,"o":38.81,"t":"2026-10-13T10:35:00Z","v":60259,"vw":38.881181},{"c":39.09,"h":39.1,"l":38.84,"n":659,"o":38.91,"t":"2026-10-13T10:40:00Z","v":80520,"vw":39.008966},{"c":39.04,"h":39.11,"l":38.98,"n":620,"o":39.0909,"t":"2026-10-13T10:45:00Z","v":56991,"vw":39.034851},{"c":39.14,"h":39.17,"l":39,"n":564,"o":39.03,"t":"2026-10-13T10:50:00Z","v":51204,"vw":39.109133},{"c":39.09,"h":39.21,"l":39.06,"n":905,"o":39.15,"t":"2026-10-13T10:55:00Z","v":96984,"vw":39.138759},{"c":39.48,"h":39.49,"l":39.06,"n":3024,"o":39.08,"t":"2026-10-13T11:00:00Z","v":354245,"vw":39.317858},{"c":39.48,"h":39.53,"l":39.39,"n":1641,"o":39.4969,"t":"2026-10-13T11:05:00Z","v":210263,"vw":39.458908},{"c":39.58,"h":39.62,"l":39.4314,"n":1913,"o":39.49,"t":"2026-10-13T11:10:00Z","v":268629,"vw":39.55615},{"c":39.8,"h":39.82,"l":39.5203,"n":2435,"o":39.5885,"t":"2026-10-13T11:15:00Z","v":366340,"vw":39.672107},{"c":39.58,"h":39.8002,"l":39.54,"n":2922,"o":39.8,"t":"2026-10-13T11:20:00Z","v":428232,"vw":39.63375},{"c":39.51,"h":39.6602,"l":39.45,"n":1436,"o":39.59,"t":"2026-10-13T11:25:00Z","v":214388,"vw":39.554856},{"c":39.56,"h":39.57,"l":39.35,"n":1471,"o":39.52,"t":"2026-10-13T11:30:00Z","v":296355,"vw":39.464368},{"c":39.42,"h":39.58,"l":39.38,"n":853,"o":39.56,"t":"2026-10-13T11:35:00Z","v":110358,"vw":39.470639},{"c":39.47,"h":39.6,"l":39.41,"n":850,"o":39.41,"t":"2026-10-13T11:40:00Z","v":101423,"vw":39.519862},{"c":39.4,"h":39.5,"l":39.32,"n":1679,"o":39.46,"t":"2026-10-13T11:45:00Z","v":214612,"vw":39.389711},{"c":39.39,"h":39.48,"l":39.37,"n":2514,"o":39.41,"t":"2026-10-13T11:50:00Z","v":337124,"vw":39.406292},{"c":39.515,"h":39.53,"l":39.39,"n":892,"o":39.4,"t":"2026-10-13T11:55:00Z","v":92758,"vw":39.479531},{"c":39.3596,"h":39.59,"l":39.3596,"n":2422,"o":39.515,"t":"2026-10-13T12:00:00Z","v":325761,"vw":39.476931},{"c":39.26,"h":39.3767,"l":39.2,"n":3094,"o":39.36,"t":"2026-10-13T12:05:00Z","v":346166,"vw":39.263973},{"c":39.25,"h":39.32,"l":39.22,"n":1533,"o":39.26,"t":"2026-10-13T12:10:00Z","v":205508,"vw":39.262905},{"c":39.34,"h":39.35,"l":39.14,"n":1961,"o":39.25,"t":"2026-10-13T12:15:00Z","v":215896,"vw":39.239271},{"c":39.42,"h":39.47,"l":39.27,"n":1392,"o":39.35,"t":"2026-10-13T12:20:00Z","v":159279,"vw":39.36958},{"c":39.37,"h":39.46,"l":39.31,"n":1568,"o":39.42,"t":"2026-10-13T12:25:00Z","v":176842,"vw":39.368963},{"c":39.66,"h":39.67,"l":39.3614,"n":2185,"o":39.38,"t":"2026-10-13T12:30:00Z","v":281730,"vw":39.488746},{"c":39.59,"h":39.6585,"l":39.385,"n":1889,"o":39.6585,"t":"2026-10-13T12:35:00Z","v":205669,"vw":39.529677},{"c":39.49,"h":39.62,"l":39.38,"n":1972,"o":39.61,"t":"2026-10-13T12:40:00Z","v":260580,"vw":39.453944},{"c":39.55,"h":39.91,"l":39.46,"n":5182,"o":39.485,"t":"2026-10-13T12:45:00Z","v":664287,"vw":39.73517},{"c":39.67,"h":39.7085,"l":39.58,"n":1226,"o":39.58,"t":"2026-10-13T12:50:00Z","v":158171,"vw":39.647409},{"c":39.76,"h":39.8,"l":39.6531,"n":936,"o":39.6656,"t":"2026-10-13T12:55:00Z","v":120617,"vw":39.729421},{"c":39.88,"h":39.9,"l":39.71,"n":1828,"o":39.75,"t":"2026-10-13T13:00:00Z","v":188943,"vw":39.815356},{"c":39.8,"h":39.98,"l":39.75,"n":2377,"o":39.8812,"t":"2026-10-13T13:05:00Z","v":339607,"vw":39.87243},{"c":39.74,"h":39.8126,"l":39.6901,"n":1998,"o":39.7907,"t":"2026-10-13T13:10:00Z","v":274310,"vw":39.756086},{"c":39.87,"h":39.93,"l":39.74,"n":1724,"o":39.75,"t":"2026-10-13T13:15:00Z","v":228155,"vw":39.870178},{"c":39.82,"h":39.89,"l":39.8,"n":1423,"o":39.88,"t":"2026-10-13T13:20:00Z","v":189944,"vw":39.851367},{"c":40.14,"h":40.15,"l":39.78,"n":4301,"o":39.84,"t":"2026-10-13T13:25:00Z","v":508023,"vw":39.945939},{"c":40.14,"h":40.895,"l":39.97,"n":23668,"o":40.15,"t":"2026-10-13T13:30:00Z","v":5042813,"vw":40.32194},{"c":39.2001,"h":40.57,"l":39.19,"n":15208,"o":40.16,"t":"2026-10-13T13:35:00Z","v":2864795,"vw":39.957167},{"c":38.83,"h":39.3,"l":38.65,"n":15060,"o":39.2093,"t":"2026-10-13T13:40:00Z","v":2713037,"vw":38.978762},{"c":39.01,"h":39.14,"l":38.651,"n":7828,"o":38.8202,"t":"2026-10-13T13:45:00Z","v":1464315,"vw":38.878527},{"c":38.88,"h":39.38,"l":38.78,"n":7624,"o":39.01,"t":"2026-10-13T13:50:00Z","v":1592931,"vw":39.122239},{"c":39.09,"h":39.215,"l":38.91,"n":4441,"o":38.91,"t":"2026-10-13T13:55:00Z","v":932598,"vw":39.110732},{"c":38.865,"h":39.155,"l":38.68,"n":5904,"o":39.1,"t":"2026-10-13T14:00:00Z","v":1164480,"vw":38.86277},{"c":38.62,"h":39.05,"l":38.58,"n":4662,"o":38.8697,"t":"2026-10-13T14:05:00Z","v":860931,"vw":38.80548},{"c":38.6977,"h":38.885,"l":38.5735,"n":5390,"o":38.63,"t":"2026-10-13T14:10:00Z","v":1141371,"vw":38.679346},{"c":39.03,"h":39.08,"l":38.51,"n":6223,"o":38.7,"t":"2026-10-13T14:15:00Z","v":1323755,"vw":38.812355},{"c":38.875,"h":39.12,"l":38.81,"n":5249,"o":39.04,"t":"2026-10-13T14:20:00Z","v":1114545,"vw":38.980863},{"c":39.205,"h":39.32,"l":38.865,"n":4143,"o":38.87,"t":"2026-10-13T14:25:00Z","v":945496,"vw":39.134781},{"c":39.18,"h":39.52,"l":39.07,"n":5241,"o":39.2,"t":"2026-10-13T14:30:00Z","v":1288238,"vw":39.282511},{"c":38.99,"h":39.2699,"l":38.9201,"n":3123,"o":39.18,"t":"2026-10-13T14:35:00Z","v":809111,"vw":39.07296},{"c":38.98,"h":39.09,"l":38.76,"n":3237,"o":39,"t":"2026-10-13T14:40:00Z","v":714931,"vw":38.938578},{"c":39.21,"h":39.2277,"l":38.98,"n":2434,"o":38.98,"t":"2026-10-13T14:45:00Z","v":540469,"vw":39.113006},{"c":39.63,"h":39.645,"l":39.2,"n":4707,"o":39.215,"t":"2026-10-13T14:50:00Z","v":1181523,"vw":39.437708},{"c":39.535,"h":39.66,"l":39.4123,"n":4309,"o":39.62,"t":"2026-10-13T14:55:00Z","v":940752,"vw":39.545838},{"c":39.559,"h":39.635,"l":39.415,"n":2581,"o":39.52,"t":"2026-10-13T15:00:00Z","v":690375,"vw":39.525753},{"c":39.52,"h":39.6,"l":39.43,"n":2083,"o":39.56,"t":"2026-10-13T15:05:00Z","v":511182,"vw":39.509047},{"c":39.4271,"h":39.6398,"l":39.4011,"n":2187,"o":39.54,"t":"2026-10-13T15:10:00Z","v":498233,"vw":39.519283},{"c":39.59,"h":39.595,"l":39.35,"n":2218,"o":39.42,"t":"2026-10-13T15:15:00Z","v":502504,"vw":39.468894},{"c":39.7901,"h":39.8,"l":39.5212,"n":3315,"o":39.585,"t":"2026-10-13T15:20:00Z","v":880813,"vw":39.68788},{"c":40.03,"h":40.05,"l":39.79,"n":4932,"o":39.795,"t":"2026-10-13T15:25:00Z","v":1065536,"vw":39.920608},{"c":40.16,"h":40.19,"l":40.01,"n":3944,"o":40.03,"t":"2026-10-13T15:30:00Z","v":928269,"vw":40.068536},{"c":40.0601,"h":40.3112,"l":39.95,"n":6006,"o":40.17,"t":"2026-10-13T15:35:00Z","v":1386253,"vw":40.131195},{"c":39.8,"h":40.095,"l":39.77,"n":3031,"o":40.06,"t":"2026-10-13T15:40:00Z","v":636221,"vw":39.910981},{"c":39.6988,"h":39.93,"l":39.66,"n":2566,"o":39.805,"t":"2026-10-13T15:45:00Z","v":606232,"vw":39.805291},{"c":39.49,"h":39.72,"l":39.45,"n":3147,"o":39.7,"t":"2026-10-13T15:50:00Z","v":793766,"vw":39.59492},{"c":39.17,"h":39.52,"l":39.165,"n":3798,"o":39.4897,"t":"2026-10-13T15:55:00Z","v":865038,"vw":39.334497},{"c":38.955,"h":39.2285,"l":38.82,"n":7462,"o":39.17,"t":"2026-10-13T16:00:00Z","v":2101365,"vw":38.946898},{"c":38.93,"h":39.005,"l":38.84,"n":3187,"o":38.95,"t":"2026-10-13T16:05:00Z","v":871572,"vw":38.939312},{"c":38.925,"h":39.02,"l":38.83,"n":2080,"o":38.94,"t":"2026-10-13T16:10:00Z","v":444418,"vw":38.93879},{"c":38.52,"h":38.935,"l":38.51,"n":4457,"o":38.92,"t":"2026-10-13T16:15:00Z","v":1013866,"vw":38.686369},{"c":38.3866,"h":38.59,"l":38.3702,"n":4657,"o":38.5188,"t":"2026-10-13T16:20:00Z","v":1173657,"vw":38.497974},{"c":38.24,"h":38.48,"l":38.2001,"n":4171,"o":38.38,"t":"2026-10-13T16:25:00Z","v":960989,"vw":38.337419},{"c":37.92,"h":38.25,"l":37.79,"n":7125,"o":38.235,"t":"2026-10-13T16:30:00Z","v":2250916,"vw":37.96348},{"c":38.07,"h":38.13,"l":37.84,"n":4540,"o":37.9166,"t":"2026-10-13T16:35:00Z","v":1560155,"vw":38.002835},{"c":38.25,"h":38.3099,"l":38.04,"n":2778,"o":38.075,"t":"2026-10-13T16:40:00Z","v":827289,"vw":38.180819},{"c":38.23,"h":38.3,"l":38.0501,"n":2895,"o":38.25,"t":"2026-10-13T16:45:00Z","v":766639,"vw":38.173757},{"c":38.1901,"h":38.34,"l":38.17,"n":1720,"o":38.22,"t":"2026-10-13T16:50:00Z","v":498452,"vw":38.236393},{"c":38.4599,"h":38.46,"l":38.09,"n":2346,"o":38.195,"t":"2026-10-13T16:55:00Z","v":659308,"vw":38.253281},{"c":38.5601,"h":38.68,"l":38.3801,"n":3460,"o":38.46,"t":"2026-10-13T17:00:00Z","v":1106944,"vw":38.53086},{"c":38.64,"h":38.67,"l":38.46,"n":2300,"o":38.56,"t":"2026-10-13T17:05:00Z","v":563401,"vw":38.540535},{"c":38.65,"h":38.7099,"l":38.57,"n":2078,"o":38.6299,"t":"2026-10-13T17:10:00Z","v":525422,"vw":38.638686},{"c":38.6396,"h":38.69,"l":38.57,"n":1683,"o":38.65,"t":"2026-10-13T17:15:00Z","v":573634,"vw":38.636896},{"c":38.795,"h":38.84,"l":38.6,"n":1814,"o":38.64,"t":"2026-10-13T17:20:00Z","v":515829,"vw":38.732445},{"c":38.8551,"h":38.92,"l":38.76,"n":2207,"o":38.795,"t":"2026-10-13T17:25:00Z","v":590434,"vw":38.838048},{"c":38.835,"h":38.98,"l":38.795,"n":2111,"o":38.88,"t":"2026-10-13T17:30:00Z","v":519102,"vw":38.88201},{"c":38.47,"h":38.86,"l":38.462,"n":2450,"o":38.84,"t":"2026-10-13T17:35:00Z","v":618890,"vw":38.639925},{"c":38.4266,"h":38.5865,"l":38.36,"n":2830,"o":38.47,"t":"2026-10-13T17:40:00Z","v":660638,"vw":38.434326},{"c":38.5798,"h":38.61,"l":38.4101,"n":2011,"o":38.43,"t":"2026-10-13T17:45:00Z","v":486729,"vw":38.524011},{"c":38.745,"h":38.8799,"l":38.56,"n":2794,"o":38.575,"t":"2026-10-13T17:50:00Z","v":847414,"vw":38.760214},{"c":38.6012,"h":38.83,"l":38.6,"n":1213,"o":38.75,"t":"2026-10-13T17:55:00Z","v":305450,"vw":38.736519},{"c":38.59,"h":38.69,"l":38.5313,"n":1547,"o":38.6013,"t":"2026-10-13T18:00:00Z","v":419929,"vw":38.606157},{"c":38.24,"h":38.5993,"l":38.14,"n":5454,"o":38.5988,"t":"2026-10-13T18:05:00Z","v":1598866,"vw":38.315434},{"c":38.1187,"h":38.32,"l":38.1034,"n":1992,"o":38.25,"t":"2026-10-13T18:10:00Z","v":506420,"vw":38.214458},{"c":38.2299,"h":38.3388,"l":38.105,"n":1656,"o":38.105,"t":"2026-10-13T18:15:00Z","v":457208,"vw":38.239197},{"c":38.075,"h":38.24,"l":38.03,"n":1646,"o":38.215,"t":"2026-10-13T18:20:00Z","v":421778,"vw":38.127095},{"c":37.98,"h":38.0795,"l":37.8,"n":3483,"o":38.071,"t":"2026-10-13T18:25:00Z","v":732149,"vw":37.931384},{"c":38.06,"h":38.07,"l":37.91,"n":1955,"o":37.9812,"t":"2026-10-13T18:30:00Z","v":515873,"vw":38.00095},{"c":38.305,"h":38.34,"l":38.04,"n":2826,"o":38.05,"t":"2026-10-13T18:35:00Z","v":730086,"vw":38.173855},{"c":38.315,"h":38.34,"l":38.21,"n":1230,"o":38.31,"t":"2026-10-13T18:40:00Z","v":310844,"vw":38.263774},{"c":38.535,"h":38.64,"l":38.26,"n":2928,"o":38.31,"t":"2026-10-13T18:45:00Z","v":876710,"vw":38.514157},{"c":38.37,"h":38.5299,"l":38.37,"n":1522,"o":38.52,"t":"2026-10-13T18:50:00Z","v":472995,"vw":38.436299},{"c":38.3711,"h":38.4399,"l":38.2995,"n":1176,"o":38.38,"t":"2026-10-13T18:55:00Z","v":291306,"vw":38.359383},{"c":38.48,"h":38.49,"l":38.3007,"n":1244,"o":38.4,"t":"2026-10-13T19:00:00Z","v":302482,"vw":38.382958},{"c":38.22,"h":38.49,"l":38.19,"n":1548,"o":38.47,"t":"2026-10-13T19:05:00Z","v":368389,"vw":38.337971},{"c":38.2512,"h":38.305,"l":38.1501,"n":1290,"o":38.22,"t":"2026-10-13T19:10:00Z","v":372389,"vw":38.221268},{"c":38,"h":38.2587,"l":37.9826,"n":1809,"o":38.25,"t":"2026-10-13T19:15:00Z","v":424987,"vw":38.135539},{"c":37.935,"h":38.09,"l":37.93,"n":1842,"o":38.005,"t":"2026-10-13T19:20:00Z","v":561960,"vw":37.991507},{"c":38.0008,"h":38.019,"l":37.845,"n":1674,"o":37.935,"t":"2026-10-13T19:25:00Z","v":357989,"vw":37.941589},{"c":37.775,"h":38.03,"l":37.65,"n":3428,"o":38,"t":"2026-10-13T19:30:00Z","v":1010175,"vw":37.791047},{"c":37.935,"h":38.03,"l":37.81,"n":1891,"o":37.81,"t":"2026-10-13T19:35:00Z","v":477388,"vw":37.910143},{"c":37.9,"h":37.98,"l":37.731,"n":2949,"o":37.94,"t":"2026-10-13T19:40:00Z","v":797283,"vw":37.861562},{"c":37.805,"h":37.96,"l":37.7534,"n":2014,"o":37.9,"t":"2026-10-13T19:45:00Z","v":523070,"vw":37.83745},{"c":37.7165,"h":37.96,"l":37.7,"n":3475,"o":37.82,"t":"2026-10-13T19:50:00Z","v":801012,"vw":37.840374},{"c":37.435,"h":37.745,"l":37.36,"n":5745,"o":37.715,"t":"2026-10-13T19:55:00Z","v":1480440,"vw":37.517973},{"c":37.331,"h":37.5781,"l":37.31,"n":1080,"o":37.42,"t":"2026-10-13T20:00:00Z","v":225287,"vw":37.425479},{"c":37.23,"h":37.37,"l":37.14,"n":1330,"o":37.3474,"t":"2026-10-13T20:05:00Z","v":166721,"vw":37.232258},{"c":37.21,"h":37.29,"l":37.18,"n":555,"o":37.22,"t":"2026-10-13T20:10:00Z","v":107960,"vw":37.221741},{"c":37.31,"h":37.3197,"l":37.18,"n":421,"o":37.21,"t":"2026-10-13T20:15:00Z","v":62135,"vw":37.256444},{"c":37.34,"h":37.38,"l":37.26,"n":743,"o":37.32,"t":"2026-10-13T20:20:00Z","v":217392,"vw":37.345386},{"c":37.3503,"h":37.39,"l":37.33,"n":353,"o":37.331,"t":"2026-10-13T20:25:00Z","v":66290,"vw":37.355735},{"c":37.36,"h":37.36,"l":37.31,"n":376,"o":37.355,"t":"2026-10-13T20:30:00Z","v":53342,"vw":37.329898},{"c":37.34,"h":37.385,"l":37.34,"n":219,"o":37.36,"t":"2026-10-13T20:35:00Z","v":50723,"vw":37.368199},{"c":37.3115,"h":37.36,"l":37.3101,"n":209,"o":37.3225,"t":"2026-10-13T20:40:00Z","v":27172,"vw":37.33112},{"c":37.23,"h":37.32,"l":37.23,"n":282,"o":37.315,"t":"2026-10-13T20:45:00Z","v":30482,"vw":37.268426},{"c":37.27,"h":37.3,"l":37.22,"n":209,"o":37.23,"t":"2026-10-13T20:50:00Z","v":28868,"vw":37.241942},{"c":37.25,"h":37.28,"l":37.24,"n":174,"o":37.28,"t":"2026-10-13T20:55:00Z","v":23874,"vw":37.252231},{"c":37.31,"h":37.33,"l":37.23,"n":212,"o":37.24,"t":"2026-10-13T21:00:00Z","v":36528,"vw":37.279259},{"c":37.3,"h":37.33,"l":37.3,"n":174,"o":37.31,"t":"2026-10-13T21:05:00Z","v":21020,"vw":37.310825},{"c":37.271,"h":37.3045,"l":37.26,"n":98,"o":37.3045,"t":"2026-10-13T21:10:00Z","v":9379,"vw":37.2755},{"c":37.22,"h":37.2875,"l":37.201,"n":159,"o":37.2875,"t":"2026-10-13T21:15:00Z","v":12948,"vw":37.232492},{"c":37.131,"h":37.22,"l":37.131,"n":342,"o":37.21,"t":"2026-10-13T21:20:00Z","v":54919,"vw":37.180442},{"c":37.1987,"h":37.1987,"l":37.14,"n":199,"o":37.14,"t":"2026-10-13T21:25:00Z","v":94282,"vw":37.153928},{"c":37.1698,"h":37.1915,"l":37.16,"n":115,"o":37.1818,"t":"2026-10-13T21:30:00Z","v":33756,"vw":37.163807},{"c":37.11,"h":37.1607,"l":37.1,"n":326,"o":37.1607,"t":"2026-10-13T21:35:00Z","v":42223,"vw":37.132654},{"c":37.13,"h":37.14,"l":37.06,"n":279,"o":37.11,"t":"2026-10-13T21:40:00Z","v":40429,"vw":37.100624},{"c":37.08,"h":37.19,"l":37.08,"n":275,"o":37.1484,"t":"2026-10-13T21:45:00Z","v":50070,"vw":37.112215},{"c":37.08,"h":37.09,"l":37.07,"n":189,"o":37.081,"t":"2026-10-13T21:50:00Z","v":54468,"vw":37.079983},{"c":37.06,"h":37.08,"l":37.03,"n":255,"o":37.0702,"t":"2026-10-13T21:55:00Z","v":25557,"vw":37.054695},{"c":37.14,"h":37.16,"l":37.05,"n":408,"o":37.05,"t":"2026-10-13T22:00:00Z","v":46741,"vw":37.121744},{"c":37.21,"h":37.2231,"l":37.1399,"n":249,"o":37.1499,"t":"2026-10-13T22:05:00Z","v":41511,"vw":37.175208},{"c":37.22,"h":37.2595,"l":37.21,"n":245,"o":37.22,"t":"2026-10-13T22:10:00Z","v":50089,"vw":37.233988},{"c":37.23,"h":37.25,"l":37.22,"n":169,"o":37.22,"t":"2026-10-13T22:15:00Z","v":20542,"vw":37.23833},{"c":37.09,"h":37.2385,"l":37.0792,"n":318,"o":37.23,"t":"2026-10-13T22:20:00Z","v":40391,"vw":37.127705},{"c":37.04,"h":37.09,"l":37.04,"n":272,"o":37.09,"t":"2026-10-13T22:25:00Z","v":43786,"vw":37.066347},{"c":37.12,"h":37.13,"l":37.01,"n":275,"o":37.04,"t":"2026-10-13T22:30:00Z","v":46018,"vw":37.068528},{"c":36.97,"h":37.1118,"l":36.97,"n":561,"o":37.1118,"t":"2026-10-13T22:35:00Z","v":53595,"vw":37.005604},{"c":36.97,"h":37.01,"l":36.94,"n":336,"o":36.98,"t":"2026-10-13T22:40:00Z","v":45339,"vw":36.977302},{"c":36.93,"h":37,"l":36.92,"n":226,"o":36.97,"t":"2026-10-13T22:45:00Z","v":24913,"vw":36.9652},{"c":36.84,"h":36.927,"l":36.84,"n":481,"o":36.92,"t":"2026-10-13T22:50:00Z","v":96133,"vw":36.870093},{"c":36.92,"h":36.93,"l":36.817,"n":336,"o":36.84,"t":"2026-10-13T22:55:00Z","v":61659,"vw":36.862449},{"c":37.189,"h":37.199,"l":36.9199,"n":653,"o":36.9199,"t":"2026-10-13T23:00:00Z","v":110580,"vw":37.113937},{"c":37.16,"h":37.21,"l":37.12,"n":270,"o":37.19,"t":"2026-10-13T23:05:00Z","v":35255,"vw":37.174543},{"c":37.14,"h":37.1899,"l":37.11,"n":234,"o":37.1508,"t":"2026-10-13T23:10:00Z","v":33586,"vw":37.162349},{"c":37.3,"h":37.3,"l":37.12,"n":351,"o":37.12,"t":"2026-10-13T23:15:00Z","v":43953,"vw":37.233559},{"c":37.37,"h":37.4,"l":37.312,"n":353,"o":37.319,"t":"2026-10-13T23:20:00Z","v":49873,"vw":37.35703},{"c":37.3603,"h":37.39,"l":37.31,"n":326,"o":37.38,"t":"2026-10-13T23:25:00Z","v":41577,"vw":37.368841},{"c":37.28,"h":37.3899,"l":37.27,"n":260,"o":37.3894,"t":"2026-10-13T23:30:00Z","v":37403,"vw":37.298875},{"c":37.2299,"h":37.2859,"l":37.2,"n":231,"o":37.27,"t":"2026-10-13T23:35:00Z","v":24870,"vw":37.239691},{"c":37.34,"h":37.34,"l":37.18,"n":230,"o":37.22,"t":"2026-10-13T23:40:00Z","v":42988,"vw":37.270638},{"c":37.3,"h":37.35,"l":37.27,"n":237,"o":37.3355,"t":"2026-10-13T23:45:00Z","v":50321,"vw":37.31181},{"c":37.36,"h":37.36,"l":37.27,"n":142,"o":37.32,"t":"2026-10-13T23:50:00Z","v":33433,"vw":37.297583},{"c":37.4,"h":37.42,"l":37.32,"n":167,"o":37.32,"t":"2026-10-13T23:55:00Z","v":35038,"vw":37.373789},{"c":37.77,"h":38.7606,"l":36.88,"n":35843,"o":37.84,"t":"2026-10-14T08:00:00Z","v":4225299,"vw":37.9698},{"c":37.45,"h":38.11,"l":36.95,"n":1478,"o":37.76,"t":"2026-10-14T08:05:00Z","v":213414,"vw":37.56285},{"c":37.2,"h":37.44,"l":37.2,"n":1199,"o":37.44,"t":"2026-10-14T08:10:00Z","v":159085,"vw":37.263524},{"c":37.2,"h":37.23,"l":37.02,"n":886,"o":37.2,"t":"2026-10-14T08:15:00Z","v":104697,"vw":37.128434},{"c":37.34,"h":37.34,"l":37.1622,"n":571,"o":37.19,"t":"2026-10-14T08:20:00Z","v":74880,"vw":37.233261},{"c":37.32,"h":37.35,"l":37.25,"n":452,"o":37.34,"t":"2026-10-14T08:25:00Z","v":57210,"vw":37.304044},{"c":37.44,"h":37.52,"l":37.29,"n":558,"o":37.31,"t":"2026-10-14T08:30:00Z","v":64118,"vw":37.45022},{"c":37.6895,"h":37.7,"l":37.4,"n":648,"o":37.4395,"t":"2026-10-14T08:35:00Z","v":79188,"vw":37.570015},{"c":37.7361,"h":37.78,"l":37.6269,"n":673,"o":37.7,"t":"2026-10-14T08:40:00Z","v":99755,"vw":37.728922},{"c":37.82,"h":37.8899,"l":37.68,"n":752,"o":37.72,"t":"2026-10-14T08:45:00Z","v":100556,"vw":37.805809},{"c":37.8693,"h":37.91,"l":37.7806,"n":445,"o":37.82,"t":"2026-10-14T08:50:00Z","v":58708,"vw":37.846953},{"c":38.05,"h":38.07,"l":37.83,"n":664,"o":37.86,"t":"2026-10-14T08:55:00Z","v":88024,"vw":37.959667},{"c":37.97,"h":38.09,"l":37.88,"n":776,"o":38.05,"t":"2026-10-14T09:00:00Z","v":80246,"vw":38.008091},{"c":37.9899,"h":38.15,"l":37.93,"n":543,"o":37.94,"t":"2026-10-14T09:05:00Z","v":58806,"vw":38.03725},{"c":38.0498,"h":38.08,"l":37.87,"n":541,"o":38,"t":"2026-10-14T09:10:00Z","v":64070,"vw":37.973696},{"c":37.95,"h":38.07,"l":37.89,"n":414,"o":38.04,"t":"2026-10-14T09:15:00Z","v":35863,"vw":37.978379},{"c":38.22,"h":38.22,"l":37.948,"n":474,"o":37.95,"t":"2026-10-14T09:20:00Z","v":63682,"vw":38.11105},{"c":38.47,"h":38.49,"l":38.2,"n":1195,"o":38.22,"t":"2026-10-14T09:25:00Z","v":137334,"vw":38.316878},{"c":38.3234,"h":38.49,"l":38.31,"n":1067,"o":38.48,"t":"2026-10-14T09:30:00Z","v":141007,"vw":38.399434},{"c":38.1911,"h":38.33,"l":38.12,"n":561,"o":38.3101,"t":"2026-10-14T09:35:00Z","v":65112,"vw":38.195782},{"c":38.04,"h":38.2,"l":38.04,"n":345,"o":38.19,"t":"2026-10-14T09:40:00Z","v":40157,"vw":38.11281},{"c":38.1,"h":38.15,"l":38.02,"n":452,"o":38.03,"t":"2026-10-14T09:45:00Z","v":49755,"vw":38.097558},{"c":38.0102,"h":38.0935,"l":37.98,"n":404,"o":38.0935,"t":"2026-10-14T09:50:00Z","v":55868,"vw":38.029577},{"c":38.0769,"h":38.1,"l":37.97,"n":544,"o":38.03,"t":"2026-10-14T09:55:00Z","v":56074,"vw":38.04786},{"c":38.3,"h":38.3,"l":38.06,"n":465,"o":38.06,"t":"2026-10-14T10:00:00Z","v":52464,"vw":38.196684},{"c":38.14,"h":38.3,"l":38.14,"n":442,"o":38.29,"t":"2026-10-14T10:05:00Z","v":50634,"vw":38.248516},{"c":38.04,"h":38.17,"l":37.96,"n":744,"o":38.14,"t":"2026-10-14T10:10:00Z","v":123424,"vw":38.057503},{"c":37.94,"h":38.04,"l":37.91,"n":333,"o":38.04,"t":"2026-10-14T10:15:00Z","v":32152,"vw":37.963805},{"c":37.95,"h":38.05,"l":37.92,"n":282,"o":37.93,"t":"2026-10-14T10:20:00Z","v":32980,"vw":37.980567},{"c":38.1297,"h":38.13,"l":37.96,"n":361,"o":37.96,"t":"2026-10-14T10:25:00Z","v":57025,"vw":38.072502},{"c":38.1434,"h":38.18,"l":38.04,"n":500,"o":38.13,"t":"2026-10-14T10:30:00Z","v":85288,"vw":38.118584},{"c":38.13,"h":38.21,"l":38.11,"n":235,"o":38.16,"t":"2026-10-14T10:35:00Z","v":25779,"vw":38.164037},{"c":38.3,"h":38.32,"l":38.1342,"n":452,"o":38.14,"t":"2026-10-14T10:40:00Z","v":43131,"vw":38.245825},{"c":38.32,"h":38.38,"l":38.1407,"n":643,"o":38.28,"t":"2026-10-14T10:45:00Z","v":65630,"vw":38.276789},{"c":38.45,"h":38.48,"l":38.31,"n":514,"o":38.32,"t":"2026-10-14T10:50:00Z","v":46574,"vw":38.400602},{"c":38.43,"h":38.45,"l":38.37,"n":555,"o":38.44,"t":"2026-10-14T10:55:00Z","v":72348,"vw":38.417001},{"c":38.779,"h":38.88,"l":38,"n":2848,"o":38.43,"t":"2026-10-14T11:00:00Z","v":418630,"vw":38.718591},{"c":38.65,"h":38.8,"l":38.58,"n":1177,"o":38.79,"t":"2026-10-14T11:05:00Z","v":169409,"vw":38.67762},{"c":38.5201,"h":38.73,"l":38.5,"n":974,"o":38.66,"t":"2026-10-14T11:10:00Z","v":142735,"vw":38.604048},{"c":38.55,"h":38.59,"l":38.48,"n":587,"o":38.53,"t":"2026-10-14T11:15:00Z","v":76035,"vw":38.535799},{"c":38.65,"h":38.66,"l":38.54,"n":734,"o":38.54,"t":"2026-10-14T11:20:00Z","v":95907,"vw":38.601655},{"c":38.7099,"h":38.71,"l":38.59,"n":543,"o":38.65,"t":"2026-10-14T11:25:00Z","v":79915,"vw":38.66532},{"c":38.59,"h":38.7,"l":38.47,"n":723,"o":38.67,"t":"2026-10-14T11:30:00Z","v":120863,"vw":38.569421},{"c":38.51,"h":38.62,"l":38.473,"n":456,"o":38.6,"t":"2026-10-14T11:35:00Z","v":68963,"vw":38.552659},{"c":38.64,"h":38.72,"l":38.55,"n":719,"o":38.55,"t":"2026-10-14T11:40:00Z","v":99417,"vw":38.643046},{"c":38.59,"h":38.66,"l":38.53,"n":402,"o":38.6322,"t":"2026-10-14T11:45:00Z","v":71335,"vw":38.606951},{"c":38.56,"h":38.62,"l":38.53,"n":529,"o":38.6,"t":"2026-10-14T11:50:00Z","v":116137,"vw":38.571981},{"c":38.4388,"h":38.64,"l":38.4,"n":748,"o":38.56,"t":"2026-10-14T11:55:00Z","v":100705,"vw":38.518384},{"c":38.2,"h":38.48,"l":38.17,"n":1328,"o":38.43,"t":"2026-10-14T12:00:00Z","v":199405,"vw":38.315145},{"c":38.16,"h":38.34,"l":38.16,"n":815,"o":38.19,"t":"2026-10-14T12:05:00Z","v":133480,"vw":38.273834},{"c":38.1099,"h":38.24,"l":38.1,"n":624,"o":38.15,"t":"2026-10-14T12:10:00Z","v":80936,"vw":38.154857},{"c":38.132,"h":38.1564,"l":38.05,"n":787,"o":38.11,"t":"2026-10-14T12:15:00Z","v":143413,"vw":38.105871},{"c":38.1569,"h":38.27,"l":38.106,"n":788,"o":38.15,"t":"2026-10-14T12:20:00Z","v":117979,"vw":38.187252},{"c":37.86,"h":38.1766,"l":37.84,"n":1522,"o":38.1585,"t":"2026-10-14T12:25:00Z","v":179494,"vw":37.961926},{"c":39.35,"h":39.44,"l":37.71,"n":12558,"o":37.86,"t":"2026-10-14T12:30:00Z","v":1907723,"vw":39.113389},{"c":39.38,"h":39.64,"l":39.27,"n":8483,"o":39.36,"t":"2026-10-14T12:35:00Z","v":1319328,"vw":39.479133},{"c":39.53,"h":39.74,"l":39.2901,"n":7459,"o":39.38,"t":"2026-10-14T12:40:00Z","v":874120,"vw":39.571833},{"c":39.43,"h":39.66,"l":39.34,"n":3981,"o":39.53,"t":"2026-10-14T12:45:00Z","v":492551,"vw":39.489928},{"c":39.5,"h":39.64,"l":39.32,"n":3378,"o":39.43,"t":"2026-10-14T12:50:00Z","v":371573,"vw":39.491238},{"c":39.89,"h":39.98,"l":39.5,"n":4169,"o":39.5,"t":"2026-10-14T12:55:00Z","v":551077,"vw":39.763203},{"c":39.88,"h":39.97,"l":39.7,"n":3613,"o":39.88,"t":"2026-10-14T13:00:00Z","v":378684,"vw":39.830095},{"c":39.82,"h":39.91,"l":39.7405,"n":2759,"o":39.87,"t":"2026-10-14T13:05:00Z","v":359151,"vw":39.843423},{"c":39.68,"h":39.84,"l":39.66,"n":2513,"o":39.82,"t":"2026-10-14T13:10:00Z","v":301163,"vw":39.750162},{"c":40.01,"h":40.045,"l":39.67,"n":3324,"o":39.68,"t":"2026-10-14T13:15:00Z","v":425367,"vw":39.878903},{"c":39.9,"h":40.11,"l":39.87,"n":3214,"o":40.01,"t":"2026-10-14T13:20:00Z","v":386670,"vw":40.013362},{"c":40,"h":40.18,"l":39.83,"n":3436,"o":39.89,"t":"2026-10-14T13:25:00Z","v":421465,"vw":40.008531},{"c":39.85,"h":40.1901,"l":39.4323,"n":20223,"o":40,"t":"2026-10-14T13:30:00Z","v":3487171,"vw":39.818868},{"c":39.79,"h":40.33,"l":39.695,"n":14282,"o":39.8524,"t":"2026-10-14T13:35:00Z","v":2190669,"vw":40.006593},{"c":39.9444,"h":40.105,"l":39.43,"n":9570,"o":39.78,"t":"2026-10-14T13:40:00Z","v":1691373,"vw":39.703114},{"c":39.65,"h":40.03,"l":39.54,"n":7257,"o":39.93,"t":"2026-10-14T13:45:00Z","v":1171561,"vw":39.766018},{"c":40.0401,"h":40.1999,"l":39.65,"n":6302,"o":39.65,"t":"2026-10-14T13:50:00Z","v":1033185,"vw":39.99061},{"c":40.54,"h":40.59,"l":40.03,"n":10319,"o":40.04,"t":"2026-10-14T13:55:00Z","v":1719734,"vw":40.354839},{"c":40.21,"h":40.57,"l":40.08,"n":8939,"o":40.53,"t":"2026-10-14T14:00:00Z","v":1742651,"vw":40.346859},{"c":40.14,"h":40.4,"l":39.94,"n":5385,"o":40.21,"t":"2026-10-14T14:05:00Z","v":948706,"vw":40.17771},{"c":40.215,"h":40.4688,"l":40.1,"n":5043,"o":40.16,"t":"2026-10-14T14:10:00Z","v":892644,"vw":40.295207},{"c":40.09,"h":40.23,"l":39.9101,"n":5015,"o":40.21,"t":"2026-10-14T14:15:00Z","v":951851,"vw":40.051067},{"c":40.1229,"h":40.39,"l":40.05,"n":4684,"o":40.09,"t":"2026-10-14T14:20:00Z","v":1003507,"vw":40.224428},{"c":40.38,"h":40.5,"l":40.125,"n":4086,"o":40.125,"t":"2026-10-14T14:25:00Z","v":791236,"vw":40.335051},{"c":40.22,"h":40.4894,"l":40.2,"n":3608,"o":40.38,"t":"2026-10-14T14:30:00Z","v":807601,"vw":40.333333},{"c":40.3101,"h":40.43,"l":40.09,"n":4828,"o":40.2103,"t":"2026-10-14T14:35:00Z","v":984028,"vw":40.285817},{"c":39.9999,"h":40.38,"l":39.88,"n":4899,"o":40.32,"t":"2026-10-14T14:40:00Z","v":1083683,"vw":40.070457},{"c":40.1386,"h":40.14,"l":39.8229,"n":3962,"o":39.995,"t":"2026-10-14T14:45:00Z","v":799936,"vw":39.953874},{"c":40.305,"h":40.4225,"l":40.09,"n":3795,"o":40.131,"t":"2026-10-14T14:50:00Z","v":717422,"vw":40.288513},{"c":40.06,"h":40.32,"l":40.02,"n":2152,"o":40.32,"t":"2026-10-14T14:55:00Z","v":357146,"vw":40.179198},{"c":40.36,"h":40.41,"l":40.05,"n":2726,"o":40.065,"t":"2026-10-14T15:00:00Z","v":617774,"vw":40.286383},{"c":40.735,"h":40.82,"l":40.35,"n":6937,"o":40.36,"t":"2026-10-14T15:05:00Z","v":1330270,"vw":40.632442},{"c":40.885,"h":40.9699,"l":40.74,"n":5338,"o":40.74,"t":"2026-10-14T15:10:00Z","v":998917,"vw":40.841047},{"c":40.73,"h":40.8986,"l":40.6,"n":3059,"o":40.88,"t":"2026-10-14T15:15:00Z","v":531070,"vw":40.741967},{"c":40.8,"h":40.94,"l":40.715,"n":2708,"o":40.74,"t":"2026-10-14T15:20:00Z","v":679527,"vw":40.833723},{"c":41.0299,"h":41.07,"l":40.76,"n":4647,"o":40.795,"t":"2026-10-14T15:25:00Z","v":896339,"vw":40.952332},{"c":41.13,"h":41.135,"l":40.92,"n":3663,"o":41.005,"t":"2026-10-14T15:30:00Z","v":724722,"vw":41.050922},{"c":41.435,"h":41.45,"l":41.04,"n":5859,"o":41.12,"t":"2026-10-14T15:35:00Z","v":1139943,"vw":41.296878},{"c":41.455,"h":41.717,"l":41.39,"n":7754,"o":41.43,"t":"2026-10-14T15:40:00Z","v":1516010,"vw":41.56631},{"c":41.44,"h":41.52,"l":41.22,"n":4445,"o":41.44,"t":"2026-10-14T15:45:00Z","v":788074,"vw":41.376955},{"c":41.17,"h":41.4799,"l":41.14,"n":3330,"o":41.4399,"t":"2026-10-14T15:50:00Z","v":693626,"vw":41.30166},{"c":41.38,"h":41.5192,"l":41.15,"n":4026,"o":41.17,"t":"2026-10-14T15:55:00Z","v":802687,"vw":41.341913},{"c":41.53,"h":41.65,"l":41.265,"n":4318,"o":41.3714,"t":"2026-10-14T16:00:00Z","v":813621,"vw":41.520021},{"c":41.48,"h":41.575,"l":41.36,"n":2495,"o":41.5261,"t":"2026-10-14T16:05:00Z","v":536158,"vw":41.480936},{"c":41.965,"h":42.028,"l":41.48,"n":6834,"o":41.485,"t":"2026-10-14T16:10:00Z","v":1397771,"vw":41.826447},{"c":41.79,"h":42.05,"l":41.79,"n":4293,"o":41.9601,"t":"2026-10-14T16:15:00Z","v":850986,"vw":41.961796},{"c":42.2611,"h":42.29,"l":41.79,"n":5018,"o":41.79,"t":"2026-10-14T16:20:00Z","v":1117591,"vw":42.090211},{"c":42.21,"h":42.37,"l":42.14,"n":4834,"o":42.26,"t":"2026-10-14T16:25:00Z","v":1030437,"vw":42.257596},{"c":42.03,"h":42.46,"l":42.01,"n":4986,"o":42.21,"t":"2026-10-14T16:30:00Z","v":1123809,"vw":42.244987},{"c":41.7352,"h":42.085,"l":41.69,"n":5377,"o":42.0301,"t":"2026-10-14T16:35:00Z","v":1061510,"vw":41.910707},{"c":41.56,"h":41.77,"l":41.49,"n":4255,"o":41.73,"t":"2026-10-14T16:40:00Z","v":987773,"vw":41.618811},{"c":41.65,"h":41.74,"l":41.51,"n":3418,"o":41.56,"t":"2026-10-14T16:45:00Z","v":778653,"vw":41.647422},{"c":41.8299,"h":41.9,"l":41.63,"n":3098,"o":41.65,"t":"2026-10-14T16:50:00Z","v":727487,"vw":41.773642},{"c":41.4089,"h":41.86,"l":41.29,"n":4012,"o":41.82,"t":"2026-10-14T16:55:00Z","v":901919,"vw":41.532483},{"c":41.62,"h":41.68,"l":41.2813,"n":2995,"o":41.4,"t":"2026-10-14T17:00:00Z","v":770432,"vw":41.471769},{"c":41.745,"h":41.8399,"l":41.585,"n":3149,"o":41.615,"t":"2026-10-14T17:05:00Z","v":865564,"vw":41.716243},{"c":41.72,"h":41.78,"l":41.677,"n":1834,"o":41.73,"t":"2026-10-14T17:10:00Z","v":403192,"vw":41.722417},{"c":41.73,"h":41.8569,"l":41.7117,"n":2028,"o":41.72,"t":"2026-10-14T17:15:00Z","v":532998,"vw":41.789142},{"c":41.8,"h":41.86,"l":41.68,"n":2526,"o":41.73,"t":"2026-10-14T17:20:00Z","v":656119,"vw":41.758523},{"c":42.135,"h":42.25,"l":41.79,"n":4335,"o":41.79,"t":"2026-10-14T17:25:00Z","v":1020390,"vw":42.072719},{"c":42.0414,"h":42.22,"l":42.0301,"n":2647,"o":42.13,"t":"2026-10-14T17:30:00Z","v":571461,"vw":42.133447},{"c":42.23,"h":42.29,"l":42.03,"n":2741,"o":42.045,"t":"2026-10-14T17:35:00Z","v":567217,"vw":42.185499},{"c":42.2395,"h":42.395,"l":42.17,"n":2668,"o":42.2214,"t":"2026-10-14T17:40:00Z","v":560182,"vw":42.279339},{"c":42.27,"h":42.32,"l":42.16,"n":2463,"o":42.25,"t":"2026-10-14T17:45:00Z","v":469652,"vw":42.248115},{"c":42.46,"h":42.555,"l":42.27,"n":4654,"o":42.27,"t":"2026-10-14T17:50:00Z","v":1061652,"vw":42.4604},{"c":42.44,"h":42.5285,"l":42.42,"n":2648,"o":42.44,"t":"2026-10-14T17:55:00Z","v":578270,"vw":42.478276},{"c":42.36,"h":42.69,"l":42.255,"n":4827,"o":42.43,"t":"2026-10-14T18:00:00Z","v":1223867,"vw":42.4783},{"c":42.4199,"h":42.44,"l":42.23,"n":2527,"o":42.34,"t":"2026-10-14T18:05:00Z","v":554844,"vw":42.323447},{"c":42.145,"h":42.5,"l":42.05,"n":3129,"o":42.42,"t":"2026-10-14T18:10:00Z","v":743728,"vw":42.283966},{"c":42.155,"h":42.22,"l":42.07,"n":2353,"o":42.15,"t":"2026-10-14T18:15:00Z","v":438675,"vw":42.139198},{"c":42.255,"h":42.3287,"l":42.09,"n":1908,"o":42.17,"t":"2026-10-14T18:20:00Z","v":428574,"vw":42.214302},{"c":42.21,"h":42.39,"l":42.21,"n":1774,"o":42.25,"t":"2026-10-14T18:25:00Z","v":503737,"vw":42.297978},{"c":42.31,"h":42.3686,"l":42.22,"n":1508,"o":42.225,"t":"2026-10-14T18:30:00Z","v":329560,"vw":42.317537},{"c":42.475,"h":42.48,"l":42.28,"n":1779,"o":42.31,"t":"2026-10-14T18:35:00Z","v":428225,"vw":42.390445},{"c":42.58,"h":42.63,"l":42.46,"n":2520,"o":42.475,"t":"2026-10-14T18:40:00Z","v":440480,"vw":42.537175},{"c":42.42,"h":42.62,"l":42.3612,"n":2072,"o":42.5713,"t":"2026-10-14T18:45:00Z","v":392237,"vw":42.520698},{"c":42.335,"h":42.56,"l":42.31,"n":2665,"o":42.421,"t":"2026-10-14T18:50:00Z","v":493372,"vw":42.430286},{"c":42.46,"h":42.49,"l":42.2702,"n":1777,"o":42.33,"t":"2026-10-14T18:55:00Z","v":349705,"vw":42.36218},{"c":42.8,"h":42.89,"l":42.49,"n":4671,"o":42.49,"t":"2026-10-14T19:00:00Z","v":924960,"vw":42.691983},{"c":42.68,"h":42.95,"l":42.68,"n":2611,"o":42.8,"t":"2026-10-14T19:05:00Z","v":547245,"vw":42.813716},{"c":42.575,"h":42.75,"l":42.5201,"n":2180,"o":42.69,"t":"2026-10-14T19:10:00Z","v":387641,"vw":42.615041},{"c":42.325,"h":42.7899,"l":42.31,"n":2748,"o":42.57,"t":"2026-10-14T19:15:00Z","v":659024,"vw":42.574594},{"c":42.145,"h":42.365,"l":42.0731,"n":3762,"o":42.32,"t":"2026-10-14T19:20:00Z","v":857911,"vw":42.236483},{"c":42.11,"h":42.27,"l":42.03,"n":2763,"o":42.145,"t":"2026-10-14T19:25:00Z","v":633269,"vw":42.140439},{"c":41.78,"h":42.3,"l":41.77,"n":5750,"o":42.09,"t":"2026-10-14T19:30:00Z","v":1231017,"vw":42.000638},{"c":42.1624,"h":42.255,"l":41.77,"n":3211,"o":41.77,"t":"2026-10-14T19:35:00Z","v":793000,"vw":42.01937},{"c":42.0383,"h":42.185,"l":41.89,"n":3477,"o":42.175,"t":"2026-10-14T19:40:00Z","v":740430,"vw":41.997795},{"c":42.15,"h":42.355,"l":42.03,"n":3050,"o":42.035,"t":"2026-10-14T19:45:00Z","v":773277,"vw":42.224341},{"c":42.215,"h":42.235,"l":42.01,"n":5318,"o":42.15,"t":"2026-10-14T19:50:00Z","v":823767,"vw":42.13269},{"c":42.48,"h":42.55,"l":42.2,"n":7598,"o":42.2,"t":"2026-10-14T19:55:00Z","v":1474590,"vw":42.428908},{"c":42.5585,"h":42.57,"l":42.21,"n":2125,"o":42.49,"t":"2026-10-14T20:00:00Z","v":277205,"vw":42.465438},{"c":42.7,"h":42.7,"l":42.5502,"n":1471,"o":42.5502,"t":"2026-10-14T20:05:00Z","v":187182,"vw":42.646732},{"c":42.78,"h":42.8,"l":42.67,"n":1317,"o":42.6845,"t":"2026-10-14T20:10:00Z","v":168632,"vw":42.727458},{"c":42.79,"h":42.84,"l":42.75,"n":1207,"o":42.82,"t":"2026-10-14T20:15:00Z","v":137812,"vw":42.814059},{"c":42.77,"h":42.83,"l":42.71,"n":1081,"o":42.81,"t":"2026-10-14T20:20:00Z","v":93250,"vw":42.789962},{"c":42.9,"h":42.98,"l":42.762,"n":1198,"o":42.762,"t":"2026-10-14T20:25:00Z","v":117507,"vw":42.930155},{"c":42.7,"h":42.915,"l":42.7,"n":608,"o":42.905,"t":"2026-10-14T20:30:00Z","v":49593,"vw":42.844259},{"c":42.7,"h":42.75,"l":42.68,"n":403,"o":42.72,"t":"2026-10-14T20:35:00Z","v":52420,"vw":42.70492},{"c":42.76,"h":42.7838,"l":42.6669,"n":350,"o":42.7,"t":"2026-10-14T20:40:00Z","v":35770,"vw":42.720138},{"c":42.96,"h":43,"l":42.76,"n":944,"o":42.7655,"t":"2026-10-14T20:45:00Z","v":105896,"vw":42.958917},{"c":42.8781,"h":43,"l":42.85,"n":521,"o":42.9883,"t":"2026-10-14T20:50:00Z","v":61874,"vw":42.941417},{"c":42.77,"h":42.9,"l":42.76,"n":564,"o":42.86,"t":"2026-10-14T20:55:00Z","v":87148,"vw":42.829848},{"c":42.8,"h":42.88,"l":42.75,"n":375,"o":42.77,"t":"2026-10-14T21:00:00Z","v":51146,"vw":42.807237},{"c":42.83,"h":42.87,"l":42.78,"n":254,"o":42.8,"t":"2026-10-14T21:05:00Z","v":16273,"vw":42.812854},{"c":42.8323,"h":42.8323,"l":42.73,"n":230,"o":42.79,"t":"2026-10-14T21:10:00Z","v":18123,"vw":42.780838},{"c":42.94,"h":42.94,"l":42.8425,"n":402,"o":42.85,"t":"2026-10-14T21:15:00Z","v":50832,"vw":42.888723},{"c":43,"h":43,"l":42.92,"n":547,"o":42.94,"t":"2026-10-14T21:20:00Z","v":88094,"vw":42.96345},{"c":42.9,"h":43,"l":42.8514,"n":527,"o":43,"t":"2026-10-14T21:25:00Z","v":68892,"vw":42.960432},{"c":42.96,"h":42.96,"l":42.88,"n":179,"o":42.9,"t":"2026-10-14T21:30:00Z","v":27648,"vw":42.934904},{"c":43.01,"h":43.02,"l":42.95,"n":550,"o":42.96,"t":"2026-10-14T21:35:00Z","v":71383,"vw":42.983405},{"c":42.99,"h":43.07,"l":42.98,"n":762,"o":43.01,"t":"2026-10-14T21:40:00Z","v":89495,"vw":43.024461},{"c":43.05,"h":43.07,"l":42.96,"n":1194,"o":43.02,"t":"2026-10-14T21:45:00Z","v":69060,"vw":43.044608},{"c":43.03,"h":43.15,"l":43.02,"n":1047,"o":43.06,"t":"2026-10-14T21:50:00Z","v":109186,"vw":43.080617},{"c":42.92,"h":43.03,"l":42.91,"n":452,"o":43.03,"t":"2026-10-14T21:55:00Z","v":51239,"vw":42.951716},{"c":42.9,"h":42.97,"l":42.8,"n":551,"o":42.91,"t":"2026-10-14T22:00:00Z","v":69056,"vw":42.870383},{"c":43.44,"h":43.44,"l":42.8,"n":2373,"o":42.8835,"t":"2026-10-14T22:05:00Z","v":224829,"vw":43.158223},{"c":43.523,"h":43.96,"l":43.34,"n":4898,"o":43.435,"t":"2026-10-14T22:10:00Z","v":646058,"vw":43.723642},{"c":44.1,"h":44.18,"l":43.37,"n":2605,"o":43.54,"t":"2026-10-14T22:15:00Z","v":320579,"vw":43.937408},{"c":43.97,"h":44.22,"l":43.72,"n":1971,"o":44.1,"t":"2026-10-14T22:20:00Z","v":265402,"vw":44.078212},{"c":43.88,"h":44.08,"l":43.5,"n":1566,"o":43.95,"t":"2026-10-14T22:25:00Z","v":162144,"vw":43.771164},{"c":44.2391,"h":44.25,"l":43.88,"n":1493,"o":43.88,"t":"2026-10-14T22:30:00Z","v":179106,"vw":44.057382},{"c":44.44,"h":44.4685,"l":44.24,"n":1616,"o":44.24,"t":"2026-10-14T22:35:00Z","v":202719,"vw":44.351868},{"c":44.27,"h":44.47,"l":44.18,"n":2465,"o":44.427,"t":"2026-10-14T22:40:00Z","v":275134,"vw":44.338538},{"c":44.01,"h":44.48,"l":44.01,"n":2532,"o":44.29,"t":"2026-10-14T22:45:00Z","v":209609,"vw":44.171514},{"c":44.24,"h":44.24,"l":43.9,"n":1300,"o":44.02,"t":"2026-10-14T22:50:00Z","v":147771,"vw":44.051202},{"c":44.274,"h":44.33,"l":44.11,"n":1940,"o":44.24,"t":"2026-10-14T22:55:00Z","v":186746,"vw":44.214887},{"c":44.09,"h":44.34,"l":44.05,"n":1282,"o":44.2521,"t":"2026-10-14T23:00:00Z","v":104572,"vw":44.200072},{"c":44.4325,"h":44.5,"l":44.09,"n":2004,"o":44.09,"t":"2026-10-14T23:05:00Z","v":183427,"vw":44.337104},{"c":44.4077,"h":44.54,"l":44.3,"n":1087,"o":44.36,"t":"2026-10-14T23:10:00Z","v":161107,"vw":44.462585},{"c":44.7,"h":44.7,"l":44.4446,"n":2299,"o":44.45,"t":"2026-10-14T23:15:00Z","v":228850,"vw":44.621772},{"c":44.77,"h":44.9311,"l":44.7,"n":2491,"o":44.7,"t":"2026-10-14T23:20:00Z","v":262485,"vw":44.845714},{"c":44.83,"h":44.83,"l":44.69,"n":1121,"o":44.7947,"t":"2026-10-14T23:25:00Z","v":129182,"vw":44.757389},{"c":44.8,"h":44.99,"l":44.8,"n":1285,"o":44.85,"t":"2026-10-14T23:30:00Z","v":147805,"vw":44.884194},{"c":44.9899,"h":44.99,"l":44.7703,"n":664,"o":44.785,"t":"2026-10-14T23:35:00Z","v":83283,"vw":44.886744},{"c":44.95,"h":45,"l":44.92,"n":1228,"o":44.9903,"t":"2026-10-14T23:40:00Z","v":148061,"vw":44.978825},{"c":44.97,"h":45.04,"l":44.8725,"n":1111,"o":44.93,"t":"2026-10-14T23:45:00Z","v":170268,"vw":44.984516},{"c":45.22,"h":45.23,"l":44.96,"n":923,"o":44.9706,"t":"2026-10-14T23:50:00Z","v":123919,"vw":45.082094},{"c":45.19,"h":45.32,"l":45.08,"n":998,"o":45.25,"t":"2026-10-14T23:55:00Z","v":149058,"vw":45.185967},{"c":46.08,"h":46.08,"l":43.55,"n":55570,"o":45,"t":"2026-10-15T08:00:00Z","v":5767533,"vw":44.646815},{"c":46.13,"h":46.14,"l":43.59,"n":4177,"o":46.07,"t":"2026-10-15T08:05:00Z","v":608636,"vw":45.638252},{"c":45.99,"h":46.25,"l":45.95,"n":2449,"o":46.14,"t":"2026-10-15T08:10:00Z","v":230295,"vw":46.129366},{"c":46.28,"h":46.48,"l":45.97,"n":3248,"o":46.01,"t":"2026-10-15T08:15:00Z","v":317680,"vw":46.315329},{"c":46.03,"h":46.3,"l":46.03,"n":2829,"o":46.27,"t":"2026-10-15T08:20:00Z","v":242207,"vw":46.155742},{"c":46.02,"h":46.12,"l":45.76,"n":1977,"o":46.0399,"t":"2026-10-15T08:25:00Z","v":171423,"vw":45.921291},{"c":45.8,"h":46.07,"l":45.72,"n":2154,"o":46.03,"t":"2026-10-15T08:30:00Z","v":209898,"vw":45.853853},{"c":45.81,"h":45.84,"l":45.62,"n":2434,"o":45.8,"t":"2026-10-15T08:35:00Z","v":276852,"vw":45.750082},{"c":45.83,"h":45.98,"l":45.74,"n":1986,"o":45.8,"t":"2026-10-15T08:40:00Z","v":260586,"vw":45.858161},{"c":45.48,"h":45.85,"l":45.45,"n":2111,"o":45.83,"t":"2026-10-15T08:45:00Z","v":240305,"vw":45.652105},{"c":45.335,"h":45.56,"l":45.32,"n":1387,"o":45.49,"t":"2026-10-15T08:50:00Z","v":129031,"vw":45.455391},{"c":45.33,"h":45.46,"l":45.2,"n":1844,"o":45.335,"t":"2026-10-15T08:55:00Z","v":185789,"vw":45.312955},{"c":45.44,"h":45.56,"l":45.18,"n":1486,"o":45.35,"t":"2026-10-15T09:00:00Z","v":170663,"vw":45.41449},{"c":45.16,"h":45.5,"l":45.16,"n":1150,"o":45.44,"t":"2026-10-15T09:05:00Z","v":115939,"vw":45.318732},{"c":44.92,"h":45.16,"l":44.9,"n":1683,"o":45.16,"t":"2026-10-15T09:10:00Z","v":174686,"vw":45.016211},{"c":45.21,"h":45.29,"l":44.92,"n":920,"o":44.92,"t":"2026-10-15T09:15:00Z","v":113190,"vw":45.110645},{"c":45.29,"h":45.44,"l":45.19,"n":857,"o":45.2,"t":"2026-10-15T09:20:00Z","v":80414,"vw":45.318952},{"c":45.48,"h":45.48,"l":45.24,"n":667,"o":45.29,"t":"2026-10-15T09:25:00Z","v":81900,"vw":45.339967},{"c":45.5,"h":45.57,"l":45.42,"n":870,"o":45.47,"t":"2026-10-15T09:30:00Z","v":83227,"vw":45.491233},{"c":45.57,"h":45.59,"l":45.33,"n":813,"o":45.47,"t":"2026-10-15T09:35:00Z","v":77493,"vw":45.516899},{"c":45.55,"h":45.58,"l":45.39,"n":531,"o":45.57,"t":"2026-10-15T09:40:00Z","v":39239,"vw":45.501372},{"c":45.65,"h":45.7,"l":45.47,"n":539,"o":45.52,"t":"2026-10-15T09:45:00Z","v":39639,"vw":45.564926},{"c":45.55,"h":45.69,"l":45.4032,"n":634,"o":45.6,"t":"2026-10-15T09:50:00Z","v":46928,"vw":45.499509},{"c":45.47,"h":45.59,"l":45.4,"n":447,"o":45.54,"t":"2026-10-15T09:55:00Z","v":23382,"vw":45.493981},{"c":45.6857,"h":45.72,"l":45.43,"n":581,"o":45.45,"t":"2026-10-15T10:00:00Z","v":44674,"vw":45.60604},{"c":45.7,"h":45.79,"l":45.61,"n":902,"o":45.6897,"t":"2026-10-15T10:05:00Z","v":100278,"vw":45.715153},{"c":45.53,"h":45.74,"l":45.4,"n":877,"o":45.7,"t":"2026-10-15T10:10:00Z","v":87367,"vw":45.517071},{"c":45.43,"h":45.55,"l":45.2904,"n":781,"o":45.55,"t":"2026-10-15T10:15:00Z","v":59217,"vw":45.381543},{"c":45.6,"h":45.6435,"l":45.48,"n":428,"o":45.48,"t":"2026-10-15T10:20:00Z","v":38282,"vw":45.546985},{"c":45.6,"h":45.63,"l":45.53,"n":264,"o":45.62,"t":"2026-10-15T10:25:00Z","v":18983,"vw":45.598631},{"c":45.75,"h":45.75,"l":45.58,"n":661,"o":45.6,"t":"2026-10-15T10:30:00Z","v":60239,"vw":45.65095},{"c":45.77,"h":45.86,"l":45.7,"n":621,"o":45.78,"t":"2026-10-15T10:35:00Z","v":42819,"vw":45.774816},{"c":46.03,"h":46.0357,"l":45.7,"n":1168,"o":45.78,"t":"2026-10-15T10:40:00Z","v":105513,"vw":45.916322},{"c":46.16,"h":46.17,"l":45.9802,"n":1291,"o":46.05,"t":"2026-10-15T10:45:00Z","v":142200,"vw":46.082131},{"c":46.15,"h":46.34,"l":46.1218,"n":1612,"o":46.16,"t":"2026-10-15T10:50:00Z","v":141613,"vw":46.225375},{"c":46.22,"h":46.27,"l":46.11,"n":936,"o":46.12,"t":"2026-10-15T10:55:00Z","v":93069,"vw":46.198151},{"c":46.5792,"h":46.6285,"l":46.1903,"n":4492,"o":46.23,"t":"2026-10-15T11:00:00Z","v":623477,"vw":46.500455},{"c":46.44,"h":46.93,"l":46.44,"n":4893,"o":46.5793,"t":"2026-10-15T11:05:00Z","v":687255,"vw":46.674508},{"c":46.29,"h":46.5285,"l":46.13,"n":2504,"o":46.4585,"t":"2026-10-15T11:10:00Z","v":256847,"vw":46.31099},{"c":46.2,"h":46.32,"l":46.09,"n":1793,"o":46.27,"t":"2026-10-15T11:15:00Z","v":169798,"vw":46.196944},{"c":46.18,"h":46.28,"l":46.1108,"n":1399,"o":46.1917,"t":"2026-10-15T11:20:00Z","v":118631,"vw":46.19719},{"c":45.95,"h":46.2854,"l":45.94,"n":2382,"o":46.2,"t":"2026-10-15T11:25:00Z","v":219333,"vw":46.059096},{"c":45.87,"h":46.25,"l":45.7,"n":2777,"o":45.95,"t":"2026-10-15T11:30:00Z","v":296042,"vw":45.924966},{"c":45.65,"h":46.02,"l":45.57,"n":2171,"o":45.8775,"t":"2026-10-15T11:35:00Z","v":259840,"vw":45.782166},{"c":45.73,"h":45.82,"l":45.56,"n":2302,"o":45.65,"t":"2026-10-15T11:40:00Z","v":225855,"vw":45.666887},{"c":45.82,"h":45.885,"l":45.66,"n":1495,"o":45.74,"t":"2026-10-15T11:45:00Z","v":160896,"vw":45.76393},{"c":45.77,"h":45.96,"l":45.73,"n":1380,"o":45.82,"t":"2026-10-15T11:50:00Z","v":114663,"vw":45.85053},{"c":46.07,"h":46.1,"l":45.76,"n":1574,"o":45.78,"t":"2026-10-15T11:55:00Z","v":185853,"vw":45.983639},{"c":46.11,"h":46.25,"l":46,"n":1783,"o":46.05,"t":"2026-10-15T12:00:00Z","v":180285,"vw":46.134451},{"c":46.18,"h":46.21,"l":46.04,"n":1655,"o":46.09,"t":"2026-10-15T12:05:00Z","v":151516,"vw":46.117038},{"c":46.17,"h":46.4,"l":46.15,"n":2255,"o":46.19,"t":"2026-10-15T12:10:00Z","v":233030,"vw":46.270267},{"c":46.26,"h":46.437,"l":46.1,"n":2491,"o":46.1794,"t":"2026-10-15T12:15:00Z","v":235930,"vw":46.251098},{"c":45.83,"h":46.45,"l":45.83,"n":2207,"o":46.24,"t":"2026-10-15T12:20:00Z","v":203887,"vw":46.213452},{"c":45.91,"h":46.19,"l":45.75,"n":2722,"o":45.83,"t":"2026-10-15T12:25:00Z","v":243926,"vw":45.979092},{"c":46.45,"h":47.07,"l":45.85,"n":17029,"o":45.95,"t":"2026-10-15T12:30:00Z","v":1620792,"vw":46.556868},{"c":46.11,"h":46.72,"l":46.02,"n":5583,"o":46.41,"t":"2026-10-15T12:35:00Z","v":535751,"vw":46.458476},{"c":46.317,"h":46.45,"l":46.09,"n":3634,"o":46.12,"t":"2026-10-15T12:40:00Z","v":482826,"vw":46.204067},{"c":46.4944,"h":46.53,"l":46.05,"n":2809,"o":46.3,"t":"2026-10-15T12:45:00Z","v":291822,"vw":46.245548},{"c":46.54,"h":46.61,"l":46.29,"n":3221,"o":46.5,"t":"2026-10-15T12:50:00Z","v":332480,"vw":46.486328},{"c":46.71,"h":46.84,"l":46.4145,"n":3793,"o":46.5469,"t":"2026-10-15T12:55:00Z","v":403550,"vw":46.639502},{"c":46.55,"h":46.73,"l":46.37,"n":3853,"o":46.71,"t":"2026-10-15T13:00:00Z","v":337194,"vw":46.514797},{"c":46.75,"h":46.77,"l":46.433,"n":2410,"o":46.54,"t":"2026-10-15T13:05:00Z","v":275234,"vw":46.636056},{"c":46.65,"h":46.9393,"l":46.65,"n":3386,"o":46.7469,"t":"2026-10-15T13:10:00Z","v":292908,"vw":46.803131},{"c":46.7797,"h":46.8999,"l":46.523,"n":2208,"o":46.65,"t":"2026-10-15T13:15:00Z","v":187861,"vw":46.734312},{"c":46.78,"h":47,"l":46.7,"n":3490,"o":46.77,"t":"2026-10-15T13:20:00Z","v":400664,"vw":46.820716},{"c":47.17,"h":47.32,"l":46.8,"n":7398,"o":46.83,"t":"2026-10-15T13:25:00Z","v":701112,"vw":47.086955},{"c":47.415,"h":47.6281,"l":46.69,"n":30113,"o":47.2,"t":"2026-10-15T13:30:00Z","v":5331408,"vw":47.171012},{"c":46.371,"h":48,"l":46.31,"n":21989,"o":47.41,"t":"2026-10-15T13:35:00Z","v":3621051,"vw":47.393861},{"c":45.96,"h":46.98,"l":45.62,"n":21830,"o":46.39,"t":"2026-10-15T13:40:00Z","v":3899743,"vw":46.178288},{"c":47.145,"h":47.215,"l":45.575,"n":19110,"o":45.96,"t":"2026-10-15T13:45:00Z","v":3461846,"vw":46.552062},{"c":48.21,"h":48.24,"l":46.95,"n":18903,"o":47.15,"t":"2026-10-15T13:50:00Z","v":3176082,"vw":47.712207},{"c":47.75,"h":48.37,"l":47.635,"n":17031,"o":48.2199,"t":"2026-10-15T13:55:00Z","v":2755477,"vw":48.098446},{"c":47.2599,"h":47.8,"l":47.06,"n":18513,"o":47.75,"t":"2026-10-15T14:00:00Z","v":3078469,"vw":47.424898},{"c":47.215,"h":47.6351,"l":46.935,"n":13082,"o":47.26,"t":"2026-10-15T14:05:00Z","v":2123834,"vw":47.28008},{"c":47.63,"h":47.82,"l":46.63,"n":14988,"o":47.2,"t":"2026-10-15T14:10:00Z","v":2507816,"vw":47.193948},{"c":47.1,"h":47.7899,"l":47.049,"n":8165,"o":47.625,"t":"2026-10-15T14:15:00Z","v":1394046,"vw":47.433712},{"c":47.15,"h":47.34,"l":46.61,"n":8342,"o":47.11,"t":"2026-10-15T14:20:00Z","v":1345574,"vw":46.980507},{"c":47.13,"h":47.2372,"l":46.86,"n":4196,"o":47.13,"t":"2026-10-15T14:25:00Z","v":714402,"vw":47.017543},{"c":47.01,"h":47.5951,"l":46.865,"n":5902,"o":47.12,"t":"2026-10-15T14:30:00Z","v":1007827,"vw":47.339758},{"c":46.715,"h":47.54,"l":46.7,"n":5199,"o":46.99,"t":"2026-10-15T14:35:00Z","v":938789,"vw":47.216417},{"c":45.82,"h":46.82,"l":45.82,"n":10468,"o":46.72,"t":"2026-10-15T14:40:00Z","v":1853528,"vw":46.188165},{"c":45.98,"h":46.02,"l":45.42,"n":14664,"o":45.82,"t":"2026-10-15T14:45:00Z","v":2530802,"vw":45.709127},{"c":45.97,"h":46.2672,"l":45.74,"n":7970,"o":45.99,"t":"2026-10-15T14:50:00Z","v":1404526,"vw":46.068292},{"c":45.2596,"h":46.015,"l":45.17,"n":11574,"o":45.97,"t":"2026-10-15T14:55:00Z","v":1891007,"vw":45.490832},{"c":45.17,"h":45.84,"l":45.17,"n":8864,"o":45.26,"t":"2026-10-15T15:00:00Z","v":1324330,"vw":45.524405},{"c":45.3786,"h":45.95,"l":45.14,"n":10103,"o":45.18,"t":"2026-10-15T15:05:00Z","v":1647015,"vw":45.509525},{"c":44.9836,"h":45.64,"l":44.96,"n":10195,"o":45.38,"t":"2026-10-15T15:10:00Z","v":1699075,"vw":45.285387},{"c":44.8,"h":45.05,"l":44.6,"n":11223,"o":44.975,"t":"2026-10-15T15:15:00Z","v":1971054,"vw":44.8203},{"c":44.94,"h":45.2,"l":44.73,"n":7617,"o":44.81,"t":"2026-10-15T15:20:00Z","v":1343289,"vw":44.950477},{"c":45.295,"h":45.38,"l":44.9,"n":6243,"o":44.9698,"t":"2026-10-15T15:25:00Z","v":1199723,"vw":45.20353},{"c":45.4522,"h":45.64,"l":45.215,"n":5977,"o":45.29,"t":"2026-10-15T15:30:00Z","v":1198094,"vw":45.471392},{"c":45.48,"h":45.63,"l":45.12,"n":3312,"o":45.46,"t":"2026-10-15T15:35:00Z","v":697370,"vw":45.32651},{"c":45.5,"h":45.59,"l":45.2531,"n":3099,"o":45.46,"t":"2026-10-15T15:40:00Z","v":568608,"vw":45.435454},{"c":45.37,"h":45.73,"l":45.28,"n":3598,"o":45.5,"t":"2026-10-15T15:45:00Z","v":670391,"vw":45.569385},{"c":45.52,"h":45.61,"l":45.22,"n":2542,"o":45.39,"t":"2026-10-15T15:50:00Z","v":471464,"vw":45.371136},{"c":44.97,"h":45.69,"l":44.95,"n":3367,"o":45.5105,"t":"2026-10-15T15:55:00Z","v":627526,"vw":45.265413},{"c":45.25,"h":45.2853,"l":44.69,"n":5208,"o":44.9714,"t":"2026-10-15T16:00:00Z","v":879022,"vw":44.932438},{"c":45.22,"h":45.285,"l":44.99,"n":2038,"o":45.2401,"t":"2026-10-15T16:05:00Z","v":324292,"vw":45.172101},{"c":45.34,"h":45.5,"l":45.14,"n":2266,"o":45.2097,"t":"2026-10-15T16:10:00Z","v":408095,"vw":45.315682},{"c":45.5399,"h":45.57,"l":45.32,"n":2079,"o":45.35,"t":"2026-10-15T16:15:00Z","v":377741,"vw":45.449229},{"c":45.69,"h":45.7111,"l":45.49,"n":2777,"o":45.54,"t":"2026-10-15T16:20:00Z","v":476953,"vw":45.602421},{"c":45.95,"h":46.07,"l":45.6601,"n":4958,"o":45.7,"t":"2026-10-15T16:25:00Z","v":1026110,"vw":45.962136},{"c":45.6901,"h":46.2,"l":45.68,"n":3806,"o":45.942,"t":"2026-10-15T16:30:00Z","v":763683,"vw":45.962794},{"c":45.8497,"h":45.855,"l":45.3469,"n":3481,"o":45.675,"t":"2026-10-15T16:35:00Z","v":585777,"vw":45.585342},{"c":45.6556,"h":46.0251,"l":45.65,"n":2501,"o":45.845,"t":"2026-10-15T16:40:00Z","v":489122,"vw":45.861066},{"c":45.77,"h":45.8324,"l":45.57,"n":1967,"o":45.65,"t":"2026-10-15T16:45:00Z","v":372452,"vw":45.701516},{"c":45.8653,"h":46.11,"l":45.8,"n":2776,"o":45.8,"t":"2026-10-15T16:50:00Z","v":549551,"vw":45.998103},{"c":45.8701,"h":45.99,"l":45.83,"n":456,"o":45.865,"t":"2026-10-15T16:55:00Z","v":86168,"vw":45.90735},{"c":45.8699,"h":45.8899,"l":45.58,"n":1504,"o":45.6882,"t":"2026-10-15T18:10:00Z","v":339551,"vw":45.746985},{"c":45.6799,"h":45.91,"l":45.66,"n":1952,"o":45.86,"t":"2026-10-15T18:15:00Z","v":420789,"vw":45.779428},{"c":45.815,"h":45.885,"l":45.68,"n":1586,"o":45.68,"t":"2026-10-15T18:20:00Z","v":357597,"vw":45.800315},{"c":45.605,"h":46,"l":45.58,"n":2306,"o":45.81,"t":"2026-10-15T18:25:00Z","v":464940,"vw":45.7971},{"c":45.67,"h":45.74,"l":45.54,"n":1571,"o":45.605,"t":"2026-10-15T18:30:00Z","v":318743,"vw":45.671949},{"c":45.68,"h":45.68,"l":45.535,"n":1084,"o":45.6629,"t":"2026-10-15T18:35:00Z","v":308752,"vw":45.607671},{"c":45.6,"h":45.83,"l":45.5514,"n":1579,"o":45.67,"t":"2026-10-15T18:40:00Z","v":412234,"vw":45.700831},{"c":45.637,"h":45.695,"l":45.54,"n":974,"o":45.59,"t":"2026-10-15T18:45:00Z","v":190784,"vw":45.604631},{"c":45.387,"h":45.68,"l":45.37,"n":1623,"o":45.64,"t":"2026-10-15T18:50:00Z","v":363529,"vw":45.47126},{"c":45.125,"h":45.39,"l":45.08,"n":2374,"o":45.385,"t":"2026-10-15T18:55:00Z","v":463044,"vw":45.262755},{"c":44.73,"h":45.15,"l":44.68,"n":2874,"o":45.11,"t":"2026-10-15T19:00:00Z","v":513511,"vw":44.852639},{"c":44.52,"h":44.7701,"l":44.5,"n":3039,"o":44.72,"t":"2026-10-15T19:05:00Z","v":572618,"vw":44.62701},{"c":44.105,"h":44.54,"l":44.02,"n":4149,"o":44.51,"t":"2026-10-15T19:10:00Z","v":1040467,"vw":44.182633},{"c":43.68,"h":44.11,"l":43.5986,"n":5506,"o":44.1,"t":"2026-10-15T19:15:00Z","v":1325529,"vw":43.841647},{"c":43.5369,"h":43.82,"l":43.4,"n":5968,"o":43.67,"t":"2026-10-15T19:20:00Z","v":1717723,"vw":43.572741},{"c":43.795,"h":43.8611,"l":43.4205,"n":3327,"o":43.55,"t":"2026-10-15T19:25:00Z","v":743021,"vw":43.617802},{"c":43.475,"h":43.87,"l":43.225,"n":8545,"o":43.8,"t":"2026-10-15T19:30:00Z","v":1713117,"vw":43.599747},{"c":43.2499,"h":43.5086,"l":43.105,"n":3572,"o":43.48,"t":"2026-10-15T19:35:00Z","v":857721,"vw":43.262003},{"c":43.49,"h":43.5586,"l":43.12,"n":3811,"o":43.24,"t":"2026-10-15T19:40:00Z","v":841676,"vw":43.313295},{"c":43.4115,"h":43.55,"l":43.21,"n":3450,"o":43.49,"t":"2026-10-15T19:45:00Z","v":675247,"vw":43.394779},{"c":43.54,"h":43.73,"l":43.42,"n":8381,"o":43.42,"t":"2026-10-15T19:50:00Z","v":1613391,"vw":43.595515},{"c":43.67,"h":43.91,"l":43.54,"n":7461,"o":43.54,"t":"2026-10-15T19:55:00Z","v":1617868,"vw":43.694442},{"c":43.46,"h":43.71,"l":43.45,"n":942,"o":43.64,"t":"2026-10-15T20:00:00Z","v":183444,"vw":43.597482}],"history":[{"c":17.92,"h":18.64,"l":17.8,"n":174124,"o":18.61,"t":"2024-10-14T04:00:00Z","v":55048146,"vw":18.096618},{"c":20.7,"h":21.084,"l":17.77,"n":338249,"o":18.05,"t":"2024-10-15T04:00:00Z","v":94880465,"vw":19.775005},{"c":20.7,"h":21,"l":19.93,"n":174165,"o":19.94,"t":"2024-10-16T04:00:00Z","v":41843370,"vw":20.558901},{"c":20.21,"h":20.24,"l":18.96,"n":207433,"o":19.08,"t":"2024-10-17T04:00:00Z","v":53922685,"vw":19.527707},{"c":20.22,"h":20.47,"l":19.66,"n":127084,"o":19.68,"t":"2024-10-18T04:00:00Z","v":36456992,"vw":20.120426},{"c":20.33,"h":21.13,"l":20.17,"n":142231,"o":20.5,"t":"2024-10-21T04:00:00Z","v":41425976,"vw":20.6497},{"c":20.56,"h":21.08,"l":20.38,"n":147283,"o":20.69,"t":"2024-10-22T04:00:00Z","v":45215462,"vw":20.747443},{"c":21.1,"h":22.0099,"l":20.475,"n":198780,"o":20.75,"t":"2024-10-23T04:00:00Z","v":64793739,"vw":21.138425},{"c":20.78,"h":21.2772,"l":20.5,"n":153921,"o":20.54,"t":"2024-10-24T04:00:00Z","v":43260883,"vw":20.904058},{"c":20.18,"h":20.27,"l":19.25,"n":211611,"o":20.24,"t":"2024-10-25T04:00:00Z","v":65467480,"vw":19.682611},{"c":20.15,"h":20.5282,"l":19.76,"n":111821,"o":20.22,"t":"2024-10-28T04:00:00Z","v":34767042,"vw":20.049566},{"c":18.7,"h":20.4096,"l":18.42,"n":170742,"o":20.12,"t":"2024-10-29T04:00:00Z","v":56793589,"vw":19.268916},{"c":20.68,"h":20.7,"l":19.805,"n":180697,"o":20.14,"t":"2024-10-30T04:00:00Z","v":60367691,"vw":20.302414},{"c":23.08,"h":23.565,"l":21.26,"n":246544,"o":21.26,"t":"2024-10-31T04:00:00Z","v":66358473,"vw":22.964863},{"c":22.43,"h":22.81,"l":21.68,"n":164334,"o":22.63,"t":"2024-11-01T04:00:00Z","v":46802456,"vw":22.151869},{"c":22.78,"h":23.04,"l":21.84,"n":120482,"o":22.58,"t":"2024-11-04T05:00:00Z","v":36286322,"vw":22.420655},{"c":21.99,"h":22.8845,"l":21.94,"n":117397,"o":22.8,"t":"2024-11-05T05:00:00Z","v":38789014,"vw":22.224483},{"c":20.1,"h":21.3199,"l":19.87,"n":165024,"o":20.72,"t":"2024-11-06T05:00:00Z","v":46919855,"vw":20.509149},{"c":18.83,"h":19.335,"l":18.7888,"n":143330,"o":19.17,"t":"2024-11-07T05:00:00Z","v":39136919,"vw":18.988586},{"c":19.27,"h":19.5993,"l":18.86,"n":107374,"o":19.2,"t":"2024-11-08T05:00:00Z","v":38221648,"vw":19.323565},{"c":20.75,"h":21.4597,"l":19.81,"n":130246,"o":19.81,"t":"2024-11-11T05:00:00Z","v":43975580,"vw":20.924239},{"c":21.43,"h":22.29,"l":20.88,"n":129497,"o":21.01,"t":"2024-11-12T05:00:00Z","v":42490985,"vw":21.555493},{"c":22.84,"h":22.94,"l":21.76,"n":127485,"o":22.01,"t":"2024-11-13T05:00:00Z","v":43214863,"vw":22.521816},{"c":22.85,"h":23.015,"l":21.9,"n":107872,"o":22.1,"t":"2024-11-14T05:00:00Z","v":32472078,"vw":22.54631},{"c":25.13,"h":25.325,"l":23.71,"n":152307,"o":24.11,"t":"2024-11-15T05:00:00Z","v":43721234,"vw":24.661608},{"c":24.1,"h":25.48,"l":24.0201,"n":116725,"o":25.1,"t":"2024-11-18T05:00:00Z","v":28411611,"vw":24.555088},{"c":23.97,"h":24.68,"l":23.865,"n":90764,"o":24.51,"t":"2024-11-19T05:00:00Z","v":23666710,"vw":24.289284},{"c":24.63,"h":25.63,"l":24.27,"n":122099,"o":24.4,"t":"2024-11-20T05:00:00Z","v":35284714,"vw":25.107955},{"c":23.43,"h":25.25,"l":23.03,"n":159336,"o":23.77,"t":"2024-11-21T05:00:00Z","v":43589029,"vw":23.898089},{"c":23.42,"h":23.965,"l":23.27,"n":90514,"o":23.65,"t":"2024-11-22T05:00:00Z","v":23202291,"vw":23.617219},{"c":22.73,"h":23.235,"l":22.11,"n":98327,"o":22.55,"t":"2024-11-25T05:00:00Z","v":28014002,"vw":22.658359},{"c":23.64,"h":24.19,"l":22.05,"n":86033,"o":22.2,"t":"2024-11-26T05:00:00Z","v":25328287,"vw":23.405373},{"c":24.6,"h":25.83,"l":23.9905,"n":108078,"o":24.05,"t":"2024-11-27T05:00:00Z","v":33741342,"vw":25.082317},{"c":23.65,"h":24.2,"l":22.78,"n":80621,"o":24.2,"t":"2024-11-29T05:00:00Z","v":24978561,"vw":23.297794},{"c":21.84,"h":23.32,"l":21.37,"n":136766,"o":23.24,"t":"2024-12-02T05:00:00Z","v":45191902,"vw":22.023935},{"c":22.21,"h":22.44,"l":21.8198,"n":78501,"o":22.3,"t":"2024-12-03T05:00:00Z","v":26162718,"vw":22.190757},{"c":21.32,"h":21.8379,"l":20.85,"n":90558,"o":20.89,"t":"2024-12-04T05:00:00Z","v":27734367,"vw":21.366586},{"c":22.54,"h":22.73,"l":21.35,"n":69135,"o":21.44,"t":"2024-12-05T05:00:00Z","v":26445915,"vw":22.142534},{"c":22.14,"h":22.75,"l":22,"n":69918,"o":22.5,"t":"2024-12-06T05:00:00Z","v":22784507,"vw":22.261493},{"c":22.45,"h":22.91,"l":21.65,"n":85499,"o":22.59,"t":"2024-12-09T05:00:00Z","v":27899752,"vw":22.265285},{"c":24.08,"h":24.5399,"l":22.26,"n":94528,"o":22.35,"t":"2024-12-10T05:00:00Z","v":29834198,"vw":23.589054},{"c":22.32,"h":23.5086,"l":21.8649,"n":108220,"o":23.05,"t":"2024-12-11T05:00:00Z","v":33685494,"vw":22.661825},{"c":22.84,"h":23.3612,"l":22.535,"n":95202,"o":22.85,"t":"2024-12-12T05:00:00Z","v":30346227,"vw":22.981937},{"c":20.91,"h":21.995,"l":20.5317,"n":141938,"o":21.28,"t":"2024-12-13T05:00:00Z","v":44047655,"vw":21.192039},{"c":19.77,"h":21.22,"l":19.4801,"n":123689,"o":20.75,"t":"2024-12-16T05:00:00Z","v":38815467,"vw":20.072242},{"c":20.6,"h":20.97,"l":20.032,"n":117278,"o":20.38,"t":"2024-12-17T05:00:00Z","v":40882859,"vw":20.606868},{"c":22.98,"h":23.39,"l":19.735,"n":185744,"o":20.2,"t":"2024-12-18T05:00:00Z","v":53916773,"vw":21.225746},{"c":24.08,"h":24.24,"l":22.625,"n":178976,"o":22.75,"t":"2024-12-19T05:00:00Z","v":51872124,"vw":23.524022},{"c":23.11,"h":24.71,"l":22.13,"n":175557,"o":24.46,"t":"2024-12-20T05:00:00Z","v":48433258,"vw":23.084882},{"c":20.74,"h":22.29,"l":20.68,"n":139424,"o":22.29,"t":"2024-12-23T05:00:00Z","v":41112121,"vw":21.294592},{"c":20.14,"h":20.765,"l":20.12,"n":74901,"o":20.36,"t":"2024-12-24T05:00:00Z","v":18696479,"vw":20.417071},{"c":20.14,"h":20.665,"l":19.78,"n":84357,"o":20.59,"t":"2024-12-26T05:00:00Z","v":23666059,"vw":20.12726},{"c":20.67,"h":21.45,"l":20.39,"n":116257,"o":20.53,"t":"2024-12-27T05:00:00Z","v":34820005,"vw":20.966912},{"c":21.81,"h":22.3799,"l":21.35,"n":114902,"o":21.72,"t":"2024-12-30T05:00:00Z","v":35981403,"vw":21.891713},{"c":22.47,"h":22.745,"l":21.47,"n":93086,"o":21.73,"t":"2024-12-31T05:00:00Z","v":28528188,"vw":22.187162},{"c":22.12,"h":22.685,"l":21.03,"n":126398,"o":21.77,"t":"2025-01-02T05:00:00Z","v":40319439,"vw":21.900808},{"c":20.41,"h":21.77,"l":20.22,"n":122616,"o":21.65,"t":"2025-01-03T05:00:00Z","v":39948271,"vw":20.918036},{"c":18.63,"h":19.08,"l":17.8501,"n":211194,"o":19.05,"t":"2025-01-06T05:00:00Z","v":61132062,"vw":18.249386},{"c":19.36,"h":19.7,"l":17.93,"n":140212,"o":18,"t":"2025-01-07T05:00:00Z","v":55560918,"vw":18.792923},{"c":19.96,"h":20.62,"l":19.48,"n":153827,"o":19.65,"t":"2025-01-08T05:00:00Z","v":48692254,"vw":20.09014},{"c":21.45,"h":21.83,"l":20.73,"n":160796,"o":20.75,"t":"2025-01-10T05:00:00Z","v":51748558,"vw":21.378523},{"c":21.59,"h":22.8,"l":21.55,"n":139416,"o":22.7,"t":"2025-01-13T05:00:00Z","v":38994328,"vw":22.127657},{"c":21.29,"h":22.0999,"l":20.71,"n":106626,"o":21.08,"t":"2025-01-14T05:00:00Z","v":32164295,"vw":21.473217},{"c":19.99,"h":20.47,"l":19.605,"n":124141,"o":20.21,"t":"2025-01-15T05:00:00Z","v":39827076,"vw":19.935946},{"c":19.93,"h":19.9321,"l":18.8,"n":151264,"o":18.98,"t":"2025-01-16T05:00:00Z","v":46764469,"vw":19.28319},{"c":18.33,"h":18.9798,"l":18.17,"n":164541,"o":18.6,"t":"2025-01-17T05:00:00Z","v":53927915,"vw":18.548227},{"c":17.65,"h":18.3099,"l":17.17,"n":158760,"o":17.82,"t":"2025-01-21T05:00:00Z","v":46458047,"vw":17.683247},{"c":16.9,"h":17.26,"l":16.35,"n":148700,"o":17.14,"t":"2025-01-22T05:00:00Z","v":51936666,"vw":16.648591},{"c":17,"h":17.91,"l":17,"n":110020,"o":17.7,"t":"2025-01-23T05:00:00Z","v":41509672,"vw":17.495666},{"c":18.09,"h":18.27,"l":17,"n":97754,"o":17.01,"t":"2025-01-24T05:00:00Z","v":41395046,"vw":17.757452},{"c":22.22,"h":22.9898,"l":20.65,"n":378468,"o":20.84,"t":"2025-01-27T05:00:00Z","v":117036669,"vw":21.755932},{"c":22,"h":23.455,"l":21.61,"n":184146,"o":22,"t":"2025-01-28T05:00:00Z","v":55771032,"vw":22.512809},{"c":21.78,"h":22.455,"l":21.21,"n":144381,"o":21.39,"t":"2025-01-29T05:00:00Z","v":37138500,"vw":21.865345},{"c":20.46,"h":21.355,"l":20.0602,"n":132929,"o":20.94,"t":"2025-01-30T05:00:00Z","v":42640658,"vw":20.793643},{"c":20.61,"h":20.83,"l":18.92,"n":191154,"o":20.12,"t":"2025-01-31T05:00:00Z","v":67455415,"vw":19.767295},{"c":21.67,"h":22.67,"l":21,"n":208120,"o":22.25,"t":"2025-02-03T05:00:00Z","v":56756850,"vw":21.733106},{"c":21.1,"h":22.0385,"l":20.82,"n":115540,"o":21.91,"t":"2025-02-04T05:00:00Z","v":31597775,"vw":21.259364},{"c":19.87,"h":21.6999,"l":19.7601,"n":108900,"o":21.25,"t":"2025-02-05T05:00:00Z","v":32942478,"vw":20.557097},{"c":20,"h":20.65,"l":19.89,"n":81526,"o":20.33,"t":"2025-02-06T05:00:00Z","v":26057484,"vw":20.289707},{"c":20.91,"h":21.335,"l":19.5416,"n":140721,"o":19.86,"t":"2025-02-07T05:00:00Z","v":50069530,"vw":20.796225},{"c":20.13,"h":20.505,"l":19.98,"n":84738,"o":20.43,"t":"2025-02-10T05:00:00Z","v":29143473,"vw":20.201551},{"c":20.1,"h":20.65,"l":19.74,"n":96612,"o":20.62,"t":"2025-02-11T05:00:00Z","v":32628892,"vw":20.023961},{"c":20.03,"h":21.18,"l":20.01,"n":118312,"o":21,"t":"2025-02-12T05:00:00Z","v":39058339,"vw":20.481908},{"c":19.28,"h":20.1,"l":19.26,"n":116927,"o":20.05,"t":"2025-02-13T05:00:00Z","v":37648476,"vw":19.573762},{"c":19.29,"h":19.59,"l":19.1,"n":68293,"o":19.37,"t":"2025-02-14T05:00:00Z","v":24872146,"vw":19.343266},{"c":18.32,"h":19.18,"l":18.15,"n":105494,"o":18.83,"t":"2025-02-18T05:00:00Z","v":33382345,"vw":18.523876},{"c":17.44,"h":18.4597,"l":17.16,"n":138510,"o":18.19,"t":"2025-02-19T05:00:00Z","v":46491577,"vw":17.697956},{"c":17.31,"h":17.8317,"l":16.78,"n":111919,"o":17.1,"t":"2025-02-20T05:00:00Z","v":39042115,"vw":17.37572},{"c":18.89,"h":19.11,"l":17.15,"n":127474,"o":17.15,"t":"2025-02-21T05:00:00Z","v":52374436,"vw":18.341537},{"c":20.18,"h":20.295,"l":18.585,"n":154922,"o":18.66,"t":"2025-02-24T05:00:00Z","v":57479450,"vw":19.464299},{"c":21.48,"h":21.6964,"l":20.1,"n":182489,"o":20.31,"t":"2025-02-25T05:00:00Z","v":57889208,"vw":21.105009},{"c":20.37,"h":21.11,"l":19.84,"n":128285,"o":20.66,"t":"2025-02-26T05:00:00Z","v":40367688,"vw":20.457852},{"c":24.02,"h":24.06,"l":19.98,"n":201212,"o":20.08,"t":"2025-02-27T05:00:00Z","v":62967205,"vw":22.13329},{"c":22.86,"h":24.76,"l":22.31,"n":216741,"o":23.92,"t":"2025-02-28T05:00:00Z","v":55580606,"vw":23.503591},{"c":25.26,"h":25.919,"l":21.85,"n":237025,"o":21.85,"t":"2025-03-03T05:00:00Z","v":66242262,"vw":23.948354},{"c":24.87,"h":26.98,"l":22.83,"n":290169,"o":25.34,"t":"2025-03-04T05:00:00Z","v":67469640,"vw":25.207421},{"c":23.28,"h":25.505,"l":23.055,"n":208010,"o":24.18,"t":"2025-03-05T05:00:00Z","v":55916383,"vw":24.356951},{"c":26.12,"h":26.43,"l":24.275,"n":234630,"o":25.69,"t":"2025-03-06T05:00:00Z","v":56345750,"vw":25.532644},{"c":23.9,"h":26.86,"l":23.6445,"n":212340,"o":25.9,"t":"2025-03-07T05:00:00Z","v":51858928,"vw":25.285037},{"c":27.17,"h":28.2499,"l":25.155,"n":232910,"o":25.7,"t":"2025-03-10T04:00:00Z","v":51930430,"vw":26.838002},{"c":28.19,"h":29.46,"l":26.4304,"n":266355,"o":27.14,"t":"2025-03-11T04:00:00Z","v":54877897,"vw":28.068896},{"c":26.44,"h":27.275,"l":25.33,"n":146753,"o":26.3,"t":"2025-03-12T04:00:00Z","v":36349539,"vw":26.22753},{"c":26.81,"h":27.66,"l":25.22,"n":131502,"o":26.45,"t":"2025-03-13T04:00:00Z","v":31564150,"vw":26.419171},{"c":24.4,"h":25.59,"l":24.2,"n":143327,"o":25.5,"t":"2025-03-14T04:00:00Z","v":35187297,"vw":24.785764},{"c":23.22,"h":24.75,"l":22.5712,"n":129061,"o":24.72,"t":"2025-03-17T04:00:00Z","v":33216945,"vw":23.479107},{"c":23.94,"h":24.5801,"l":23.6112,"n":105895,"o":23.87,"t":"2025-03-18T04:00:00Z","v":27653520,"vw":24.120208},{"c":23.55,"h":24.71,"l":22.4,"n":119372,"o":24.19,"t":"2025-03-19T04:00:00Z","v":34171099,"vw":23.628356},{"c":24.07,"h":24.53,"l":23.38,"n":115068,"o":24.48,"t":"2025-03-20T04:00:00Z","v":30068019,"vw":23.972078},{"c":24.91,"h":26.04,"l":24.66,"n":105237,"o":25.47,"t":"2025-03-21T04:00:00Z","v":26182786,"vw":25.220084},{"c":22.75,"h":23.48,"l":22.21,"n":111044,"o":23.32,"t":"2025-03-24T04:00:00Z","v":33842310,"vw":22.633224},{"c":22.88,"h":23.13,"l":22.4101,"n":62225,"o":22.64,"t":"2025-03-25T04:00:00Z","v":18933660,"vw":22.813657},{"c":24.86,"h":25.55,"l":22.975,"n":113372,"o":23.2,"t":"2025-03-26T04:00:00Z","v":36927758,"vw":24.549195},{"c":26.28,"h":26.7971,"l":25.4001,"n":136555,"o":25.77,"t":"2025-03-27T04:00:00Z","v":37534975,"vw":26.171098},{"c":28.79,"h":29.2751,"l":26.51,"n":158041,"o":26.9,"t":"2025-03-28T04:00:00Z","v":35919270,"vw":28.298657},{"c":28.99,"h":31.7999,"l":28.935,"n":198234,"o":30.57,"t":"2025-03-31T04:00:00Z","v":38479299,"vw":30.438556},{"c":28.96,"h":31.0482,"l":28.9101,"n":160499,"o":29.4,"t":"2025-04-01T04:00:00Z","v":36434058,"vw":29.816014},{"c":28.36,"h":30.63,"l":27.2801,"n":182221,"o":30.36,"t":"2025-04-02T04:00:00Z","v":40091636,"vw":28.822},{"c":36.81,"h":37.28,"l":32.18,"n":361355,"o":32.84,"t":"2025-04-03T04:00:00Z","v":50968258,"vw":34.940231},{"c":45.52,"h":47.4,"l":40.04,"n":694297,"o":41.28,"t":"2025-04-04T04:00:00Z","v":100941777,"vw":44.289421},{"c":42.35,"h":53.43,"l":34.2101,"n":992103,"o":50.19,"t":"2025-04-07T04:00:00Z","v":134389740,"vw":44.463371},{"c":47.02,"h":50.17,"l":35.5,"n":673831,"o":37.4,"t":"2025-04-08T04:00:00Z","v":80887533,"vw":40.522442},{"c":20.7,"h":47.2,"l":19,"n":1411208,"o":45.97,"t":"2025-04-09T04:00:00Z","v":169478862,"vw":31.356196},{"c":25.45,"h":27.64,"l":23.1703,"n":830935,"o":23.57,"t":"2025-04-10T04:00:00Z","v":133624685,"vw":25.50588},{"c":23.86,"h":27.49,"l":23.51,"n":591347,"o":26.3,"t":"2025-04-11T04:00:00Z","v":99290984,"vw":25.37972},{"c":23.43,"h":24.525,"l":21.79,"n":425449,"o":21.85,"t":"2025-04-14T04:00:00Z","v":68874250,"vw":23.098195},{"c":23.09,"h":23.5,"l":22.15,"n":250667,"o":23.1,"t":"2025-04-15T04:00:00Z","v":47028282,"vw":22.904721},{"c":25.81,"h":28.07,"l":24.95,"n":417276,"o":26.29,"t":"2025-04-16T04:00:00Z","v":71845635,"vw":26.138051},{"c":26.28,"h":27.1,"l":25.28,"n":319999,"o":25.32,"t":"2025-04-17T04:00:00Z","v":51346111,"vw":26.286077},{"c":27.66,"h":29.28,"l":27.5301,"n":229923,"o":27.8,"t":"2025-04-21T04:00:00Z","v":37970556,"vw":28.564915},{"c":26.09,"h":27.185,"l":25.42,"n":248461,"o":26.88,"t":"2025-04-22T04:00:00Z","v":44589422,"vw":26.246109},{"c":23.1,"h":23.48,"l":21.3,"n":425516,"o":22.16,"t":"2025-04-23T04:00:00Z","v":89542655,"vw":22.190912},{"c":19.08,"h":21.75,"l":19,"n":493357,"o":21.23,"t":"2025-04-24T04:00:00Z","v":108492611,"vw":19.88202},{"c":18.58,"h":19.9,"l":18.21,"n":296232,"o":19.74,"t":"2025-04-25T04:00:00Z","v":71974408,"vw":19.009593},{"c":18.72,"h":19.94,"l":18.3101,"n":243094,"o":18.9,"t":"2025-04-28T04:00:00Z","v":63477084,"vw":19.196019},{"c":19.32,"h":19.7,"l":18.7,"n":201089,"o":19.41,"t":"2025-04-29T04:00:00Z","v":56182889,"vw":19.156113},{"c":18.86,"h":21.15,"l":18.75,"n":329319,"o":20.74,"t":"2025-04-30T04:00:00Z","v":84352776,"vw":20.079157},{"c":18.95,"h":19.0299,"l":17.84,"n":244282,"o":18.28,"t":"2025-05-01T04:00:00Z","v":57367434,"vw":18.404198},{"c":17.03,"h":17.73,"l":16.48,"n":325893,"o":17.66,"t":"2025-05-02T04:00:00Z","v":94436078,"vw":16.997994},{"c":17.38,"h":17.602,"l":16.92,"n":158384,"o":17.53,"t":"2025-05-05T04:00:00Z","v":44465345,"vw":17.243341},{"c":17.95,"h":18.63,"l":17.51,"n":245170,"o":18.3,"t":"2025-05-06T04:00:00Z","v":70394122,"vw":18.037299},{"c":17.03,"h":18.5,"l":16.85,"n":236085,"o":17.99,"t":"2025-05-07T04:00:00Z","v":65091707,"vw":17.861077},{"c":16.5,"h":16.89,"l":15.67,"n":284074,"o":16.3,"t":"2025-05-08T04:00:00Z","v":84268998,"vw":16.215803},{"c":16,"h":16.43,"l":15.57,"n":184688,"o":15.88,"t":"2025-05-09T04:00:00Z","v":56729632,"vw":16.003089},{"c":12.54,"h":13.29,"l":12.1901,"n":441918,"o":12.85,"t":"2025-05-12T04:00:00Z","v":158915757,"vw":12.756397},{"c":11.49,"h":12.45,"l":11.3,"n":290742,"o":12.4,"t":"2025-05-13T04:00:00Z","v":134812827,"vw":11.652289},{"c":11.34,"h":11.59,"l":11.02,"n":210598,"o":11.25,"t":"2025-05-14T04:00:00Z","v":104399631,"vw":11.368434},{"c":11.55,"h":11.94,"l":11.29,"n":213774,"o":11.65,"t":"2025-05-15T04:00:00Z","v":111358958,"vw":11.636857},{"c":11.6,"h":12.01,"l":11.48,"n":148515,"o":11.48,"t":"2025-05-16T04:00:00Z","v":77715934,"vw":11.754782},{"c":11.82,"h":12.428,"l":11.73,"n":212522,"o":12.38,"t":"2025-05-19T04:00:00Z","v":102675350,"vw":11.97866},{"c":11.88,"h":12.24,"l":11.86,"n":121038,"o":12.14,"t":"2025-05-20T04:00:00Z","v":74508435,"vw":12.063993},{"c":12.54,"h":12.76,"l":11.48,"n":212709,"o":12.19,"t":"2025-05-21T04:00:00Z","v":146364193,"vw":12.07609},{"c":12.89,"h":12.92,"l":12.21,"n":168289,"o":12.54,"t":"2025-05-22T04:00:00Z","v":106736521,"vw":12.610965},{"c":13.49,"h":14.01,"l":13.3035,"n":242095,"o":13.93,"t":"2025-05-23T04:00:00Z","v":132050605,"vw":13.663137},{"c":12.14,"h":12.97,"l":11.98,"n":173370,"o":12.65,"t":"2025-05-27T04:00:00Z","v":108074344,"vw":12.297641},{"c":12.34,"h":12.44,"l":11.97,"n":132018,"o":12.07,"t":"2025-05-28T04:00:00Z","v":87756116,"vw":12.166376},{"c":12.21,"h":12.4499,"l":11.48,"n":164431,"o":11.51,"t":"2025-05-29T04:00:00Z","v":122327711,"vw":12.115988},{"c":12.96,"h":13.625,"l":12.43,"n":210707,"o":12.43,"t":"2025-05-30T04:00:00Z","v":143733880,"vw":13.005564},{"c":12.37,"h":13.07,"l":12.22,"n":152827,"o":13.05,"t":"2025-06-02T04:00:00Z","v":99408064,"vw":12.641963},{"c":11.35,"h":12.61,"l":11.29,"n":198089,"o":12.37,"t":"2025-06-03T04:00:00Z","v":126806417,"vw":11.697941},{"c":10.87,"h":11.4,"l":10.75,"n":205655,"o":11.11,"t":"2025-06-04T04:00:00Z","v":127299795,"vw":10.962491},{"c":10.99,"h":11.2399,"l":10.35,"n":255467,"o":10.62,"t":"2025-06-05T04:00:00Z","v":166500991,"vw":10.760139},{"c":10.81,"h":10.82,"l":10.37,"n":140108,"o":10.69,"t":"2025-06-06T04:00:00Z","v":91557428,"vw":10.588158},{"c":10.03,"h":10.53,"l":9.75,"n":204786,"o":10.5,"t":"2025-06-09T04:00:00Z","v":141593189,"vw":10.017204},{"c":9.4,"h":9.98,"l":9.29,"n":204524,"o":9.94,"t":"2025-06-10T04:00:00Z","v":130814502,"vw":9.556227},{"c":9.5,"h":9.77,"l":9.09,"n":188050,"o":9.18,"t":"2025-06-11T04:00:00Z","v":128481833,"vw":9.400639},{"c":9.45,"h":9.73,"l":9.31,"n":137564,"o":9.69,"t":"2025-06-12T04:00:00Z","v":95942355,"vw":9.46084},{"c":10.17,"h":10.29,"l":9.75,"n":194820,"o":10.08,"t":"2025-06-13T04:00:00Z","v":139533002,"vw":10.010074},{"c":9.23,"h":9.82,"l":9.1,"n":201786,"o":9.8,"t":"2025-06-16T04:00:00Z","v":150614543,"vw":9.301197},{"c":9.44,"h":9.48,"l":8.98,"n":159670,"o":9.39,"t":"2025-06-17T04:00:00Z","v":130390093,"vw":9.235008},{"c":9.35,"h":9.535,"l":9.02,"n":149590,"o":9.32,"t":"2025-06-18T04:00:00Z","v":122881302,"vw":9.245867},{"c":9.54,"h":9.91,"l":9.06,"n":169530,"o":9.1,"t":"2025-06-20T04:00:00Z","v":133657882,"vw":9.537443},{"c":9.37,"h":9.97,"l":9.2,"n":184210,"o":9.56,"t":"2025-06-23T04:00:00Z","v":145352905,"vw":9.488009},{"c":8.26,"h":8.84,"l":8.22,"n":241966,"o":8.83,"t":"2025-06-24T04:00:00Z","v":180317455,"vw":8.421027},{"c":8.04,"h":8.29,"l":8.03,"n":132323,"o":8.1,"t":"2025-06-25T04:00:00Z","v":120051177,"vw":8.157085},{"c":7.87,"h":8.05,"l":7.79,"n":131374,"o":7.86,"t":"2025-06-26T04:00:00Z","v":114898064,"vw":7.880316},{"c":7.88,"h":8.13,"l":7.65,"n":158138,"o":7.83,"t":"2025-06-27T04:00:00Z","v":183110039,"vw":7.866292},{"c":7.89,"h":8.01,"l":7.75,"n":104301,"o":7.76,"t":"2025-06-30T04:00:00Z","v":133386883,"vw":7.904304},{"c":8,"h":8.37,"l":7.86,"n":176313,"o":8.1,"t":"2025-07-01T04:00:00Z","v":224186079,"vw":8.054141},{"c":7.55,"h":8.08,"l":7.45,"n":212054,"o":8.07,"t":"2025-07-02T04:00:00Z","v":260875334,"vw":7.637493},{"c":7.45,"h":7.52,"l":7.38,"n":104540,"o":7.47,"t":"2025-07-03T04:00:00Z","v":134622999,"vw":7.450682},{"c":7.87,"h":7.97,"l":7.57,"n":171202,"o":7.655,"t":"2025-07-07T04:00:00Z","v":240796265,"vw":7.779352},{"c":7.44,"h":7.75,"l":7.23,"n":182800,"o":7.67,"t":"2025-07-08T04:00:00Z","v":239557497,"vw":7.42526},{"c":7.36,"h":7.57,"l":7.14,"n":147917,"o":7.36,"t":"2025-07-09T04:00:00Z","v":237145359,"vw":7.375709},{"c":7.14,"h":7.35,"l":7.06,"n":167696,"o":7.15,"t":"2025-07-10T04:00:00Z","v":218536557,"vw":7.147605},{"c":7.18,"h":7.37,"l":7.11,"n":130806,"o":7.28,"t":"2025-07-11T04:00:00Z","v":213326159,"vw":7.214531},{"c":7.38,"h":7.7,"l":7.31,"n":138641,"o":7.35,"t":"2025-07-14T04:00:00Z","v":217696078,"vw":7.462211},{"c":7.18,"h":7.19,"l":6.85,"n":191693,"o":6.955,"t":"2025-07-15T04:00:00Z","v":260775867,"vw":7.042333},{"c":7.22,"h":7.7952,"l":7.22,"n":169403,"o":7.35,"t":"2025-07-16T04:00:00Z","v":236633862,"vw":7.507329},{"c":7.15,"h":7.4,"l":7.11,"n":120598,"o":7.26,"t":"2025-07-17T04:00:00Z","v":189574405,"vw":7.192636},{"c":7.16,"h":7.32,"l":7.01,"n":118128,"o":7.06,"t":"2025-07-18T04:00:00Z","v":200231389,"vw":7.174262},{"c":7.13,"h":7.13,"l":6.86,"n":144268,"o":7.1,"t":"2025-07-21T04:00:00Z","v":203296153,"vw":6.979551},{"c":7.43,"h":7.68,"l":7.1752,"n":198516,"o":7.23,"t":"2025-07-22T04:00:00Z","v":295965203,"vw":7.464456},{"c":7.56,"h":7.85,"l":7.54,"n":133180,"o":7.61,"t":"2025-07-23T04:00:00Z","v":200233618,"vw":7.705659},{"c":7.63,"h":7.8299,"l":7.58,"n":106253,"o":7.62,"t":"2025-07-24T04:00:00Z","v":166457013,"vw":7.660422},{"c":7.65,"h":7.87,"l":7.62,"n":80234,"o":7.77,"t":"2025-07-25T04:00:00Z","v":111720508,"vw":7.718852},{"c":7.23,"h":7.4154,"l":7.21,"n":107125,"o":7.41,"t":"2025-07-28T04:00:00Z","v":139298356,"vw":7.276843},{"c":7.2,"h":7.35,"l":6.91,"n":155664,"o":7.11,"t":"2025-07-29T04:00:00Z","v":207657479,"vw":7.116007},{"c":7.06,"h":7.24,"l":6.92,"n":150949,"o":7.02,"t":"2025-07-30T04:00:00Z","v":195907727,"vw":7.035054},{"c":7.72,"h":7.93,"l":7.2801,"n":176022,"o":7.3,"t":"2025-07-31T04:00:00Z","v":201818322,"vw":7.550982},{"c":8.01,"h":8.49,"l":7.78,"n":286113,"o":8.16,"t":"2025-08-01T04:00:00Z","v":277497915,"vw":8.117526},{"c":7.69,"h":7.96,"l":7.65,"n":115378,"o":7.84,"t":"2025-08-04T04:00:00Z","v":133437622,"vw":7.740971},{"c":7.85,"h":8.13,"l":7.5,"n":170881,"o":7.58,"t":"2025-08-05T04:00:00Z","v":199452515,"vw":7.840015},{"c":8.03,"h":8.36,"l":7.98,"n":166361,"o":8.08,"t":"2025-08-06T04:00:00Z","v":167850657,"vw":8.151176},{"c":7.66,"h":7.84,"l":7.4,"n":163146,"o":7.52,"t":"2025-08-07T04:00:00Z","v":199060351,"vw":7.63526},{"c":7.46,"h":7.7197,"l":7.43,"n":99598,"o":7.645,"t":"2025-08-08T04:00:00Z","v":135585581,"vw":7.504273},{"c":7.49,"h":7.55,"l":7.13,"n":120308,"o":7.38,"t":"2025-08-11T04:00:00Z","v":149486345,"vw":7.289076},{"c":6.77,"h":7.48,"l":6.77,"n":222255,"o":7.325,"t":"2025-08-12T04:00:00Z","v":211466687,"vw":7.000871},{"c":6.48,"h":6.72,"l":6.47,"n":161014,"o":6.63,"t":"2025-08-13T04:00:00Z","v":163040494,"vw":6.578426},{"c":6.46,"h":6.79,"l":6.4,"n":143540,"o":6.75,"t":"2025-08-14T04:00:00Z","v":170078655,"vw":6.616196},{"c":6.91,"h":6.98,"l":6.61,"n":123099,"o":6.61,"t":"2025-08-15T04:00:00Z","v":162951326,"vw":6.87246},{"c":6.85,"h":7,"l":6.84,"n":84980,"o":6.97,"t":"2025-08-18T04:00:00Z","v":114041516,"vw":6.896052},{"c":7.17,"h":7.2299,"l":6.78,"n":122127,"o":6.86,"t":"2025-08-19T04:00:00Z","v":160641780,"vw":7.053325},{"c":7.32,"h":7.9,"l":7.23,"n":215970,"o":7.23,"t":"2025-08-20T04:00:00Z","v":220889545,"vw":7.585953},{"c":7.44,"h":7.57,"l":7.28,"n":119094,"o":7.45,"t":"2025-08-21T04:00:00Z","v":147905705,"vw":7.437436},{"c":6.81,"h":7.46,"l":6.58,"n":210069,"o":7.39,"t":"2025-08-22T04:00:00Z","v":229122750,"vw":6.790078},{"c":6.86,"h":6.99,"l":6.79,"n":77497,"o":6.87,"t":"2025-08-25T04:00:00Z","v":87369423,"vw":6.849436},{"c":6.7,"h":6.81,"l":6.63,"n":80149,"o":6.8,"t":"2025-08-26T04:00:00Z","v":92930540,"vw":6.693164},{"c":6.65,"h":6.86,"l":6.63,"n":94719,"o":6.78,"t":"2025-08-27T04:00:00Z","v":108267695,"vw":6.730275},{"c":6.57,"h":6.7,"l":6.43,"n":121144,"o":6.59,"t":"2025-08-28T04:00:00Z","v":136045177,"vw":6.562078},{"c":7.14,"h":7.23,"l":6.845,"n":149789,"o":6.85,"t":"2025-08-29T04:00:00Z","v":151323152,"vw":7.085126},{"c":7.35,"h":7.78,"l":7.35,"n":178671,"o":7.7,"t":"2025-09-02T04:00:00Z","v":173287353,"vw":7.583374},{"c":7.47,"h":7.6958,"l":7.32,"n":101897,"o":7.33,"t":"2025-09-03T04:00:00Z","v":129548060,"vw":7.533319},{"c":7.22,"h":7.75,"l":7.21,"n":114288,"o":7.61,"t":"2025-09-04T04:00:00Z","v":132741168,"vw":7.439815},{"c":7,"h":7.26,"l":6.87,"n":158312,"o":6.91,"t":"2025-09-05T04:00:00Z","v":190215884,"vw":7.063045},{"c":6.85,"h":6.96,"l":6.76,"n":102040,"o":6.885,"t":"2025-09-08T04:00:00Z","v":123798199,"vw":6.86126},{"c":6.83,"h":6.99,"l":6.78,"n":96070,"o":6.85,"t":"2025-09-09T04:00:00Z","v":108641388,"vw":6.872553},{"c":6.47,"h":6.61,"l":6.42,"n":161188,"o":6.51,"t":"2025-09-10T04:00:00Z","v":162483697,"vw":6.496414},{"c":6.35,"h":6.39,"l":6.25,"n":129477,"o":6.37,"t":"2025-09-11T04:00:00Z","v":143147558,"vw":6.324308},{"c":6.31,"h":6.43,"l":6.26,"n":84984,"o":6.31,"t":"2025-09-12T04:00:00Z","v":95268827,"vw":6.330263},{"c":6.16,"h":6.41,"l":6.16,"n":111619,"o":6.36,"t":"2025-09-15T04:00:00Z","v":115900298,"vw":6.22914},{"c":6.04,"h":6.21,"l":6.03,"n":95604,"o":6.11,"t":"2025-09-16T04:00:00Z","v":120583543,"vw":6.117108},{"c":6.06,"h":6.34,"l":5.92,"n":152513,"o":6.12,"t":"2025-09-17T04:00:00Z","v":194951026,"vw":6.096651},{"c":5.44,"h":5.69,"l":5.345,"n":230922,"o":5.62,"t":"2025-09-18T04:00:00Z","v":243604937,"vw":5.467611},{"c":5.53,"h":5.69,"l":5.46,"n":93596,"o":5.46,"t":"2025-09-19T04:00:00Z","v":119270994,"vw":5.588831},{"c":5.28,"h":5.52,"l":5.25,"n":131086,"o":5.51,"t":"2025-09-22T04:00:00Z","v":161703388,"vw":5.333743},{"c":5.26,"h":5.3699,"l":5.11,"n":121049,"o":5.205,"t":"2025-09-23T04:00:00Z","v":157488859,"vw":5.226081},{"c":5.28,"h":5.5,"l":5.25,"n":107338,"o":5.31,"t":"2025-09-24T04:00:00Z","v":175336410,"vw":5.33219},{"c":5.34,"h":5.73,"l":5.3,"n":161313,"o":5.56,"t":"2025-09-25T04:00:00Z","v":224037602,"vw":5.464125},{"c":5.31,"h":5.5,"l":5.28,"n":105613,"o":5.34,"t":"2025-09-26T04:00:00Z","v":166396212,"vw":5.37322},{"c":5.31,"h":5.32,"l":5.08,"n":110983,"o":5.16,"t":"2025-09-29T04:00:00Z","v":167999461,"vw":5.186415},{"c":5.17,"h":5.39,"l":5.17,"n":98284,"o":5.31,"t":"2025-09-30T04:00:00Z","v":167122052,"vw":5.276374},{"c":4.9,"h":5.3199,"l":4.87,"n":148123,"o":5.3,"t":"2025-10-01T04:00:00Z","v":201283955,"vw":5.07031},{"c":4.6,"h":4.72,"l":4.56,"n":164129,"o":4.62,"t":"2025-10-02T04:00:00Z","v":232566332,"vw":4.631073},{"c":4.69,"h":4.77,"l":4.48,"n":126202,"o":4.56,"t":"2025-10-03T04:00:00Z","v":208741251,"vw":4.61079},{"c":4.27,"h":4.27,"l":4.09,"n":207183,"o":4.14,"t":"2025-10-06T04:00:00Z","v":279674983,"vw":4.15488},{"c":4.55,"h":4.58,"l":4.14,"n":163096,"o":4.16,"t":"2025-10-07T04:00:00Z","v":283761311,"vw":4.422053},{"c":4.09,"h":4.5898,"l":4.09,"n":180720,"o":4.56,"t":"2025-10-08T04:00:00Z","v":269485901,"vw":4.291509},{"c":4.14,"h":4.27,"l":4.1,"n":100966,"o":4.125,"t":"2025-10-09T04:00:00Z","v":185297185,"vw":4.183259},{"c":4.94,"h":4.96,"l":4.1,"n":344232,"o":4.13,"t":"2025-10-10T04:00:00Z","v":510360710,"vw":4.591958},{"c":4.21,"h":4.49,"l":4.18,"n":194908,"o":4.36,"t":"2025-10-13T04:00:00Z","v":310514201,"vw":4.298995},{"c":4.48,"h":4.57,"l":4.24,"n":178950,"o":4.5,"t":"2025-10-14T04:00:00Z","v":303020173,"vw":4.392096},{"c":4.07,"h":4.36,"l":4.06,"n":214002,"o":4.15,"t":"2025-10-15T04:00:00Z","v":350440731,"vw":4.162037},{"c":4.02,"h":4.15,"l":3.89,"n":207733,"o":3.94,"t":"2025-10-16T04:00:00Z","v":392370101,"vw":4.009339},{"c":4.06,"h":4.25,"l":4,"n":194923,"o":4.12,"t":"2025-10-17T04:00:00Z","v":351273840,"vw":4.114996},{"c":3.86,"h":3.9688,"l":3.77,"n":135441,"o":3.96,"t":"2025-10-20T04:00:00Z","v":211360372,"vw":3.833082},{"c":3.92,"h":4.01,"l":3.87,"n":105292,"o":3.89,"t":"2025-10-21T04:00:00Z","v":195165706,"vw":3.935437},{"c":4.2,"h":4.45,"l":3.99,"n":172526,"o":4.06,"t":"2025-10-22T04:00:00Z","v":319141619,"vw":4.227159},{"c":3.9,"h":4.3,"l":3.88,"n":145746,"o":4.29,"t":"2025-10-23T04:00:00Z","v":250262276,"vw":3.988712},{"c":3.72,"h":3.74,"l":3.63,"n":125385,"o":3.7,"t":"2025-10-24T04:00:00Z","v":207699792,"vw":3.687274},{"c":3.4,"h":3.56,"l":3.38,"n":141495,"o":3.52,"t":"2025-10-27T04:00:00Z","v":252065654,"vw":3.446869},{"c":3.39,"h":3.47,"l":3.35,"n":88633,"o":3.44,"t":"2025-10-28T04:00:00Z","v":175606682,"vw":3.408866},{"c":3.23,"h":3.32,"l":3.13,"n":150724,"o":3.22,"t":"2025-10-29T04:00:00Z","v":281756816,"vw":3.199239},{"c":3.35,"h":3.36,"l":3.18,"n":132245,"o":3.28,"t":"2025-10-30T04:00:00Z","v":278546916,"vw":3.285699},{"c":3.32,"h":3.4,"l":3.17,"n":102100,"o":3.255,"t":"2025-10-31T04:00:00Z","v":243852794,"vw":3.288405},{"c":3.27,"h":3.315,"l":3.16,"n":82327,"o":3.21,"t":"2025-11-03T05:00:00Z","v":202955373,"vw":3.257387},{"c":3.65,"h":3.68,"l":3.39,"n":177991,"o":3.53,"t":"2025-11-04T05:00:00Z","v":345965075,"vw":3.523299},{"c":3.31,"h":3.63,"l":3.18,"n":163154,"o":3.63,"t":"2025-11-05T05:00:00Z","v":343467048,"vw":3.353583},{"c":3.57,"h":3.65,"l":3.31,"n":167624,"o":3.34,"t":"2025-11-06T05:00:00Z","v":391665037,"vw":3.514377},{"c":3.68,"h":4.08,"l":3.68,"n":232162,"o":3.75,"t":"2025-11-07T05:00:00Z","v":453879480,"vw":3.897998},{"c":3.4,"h":3.54,"l":3.36,"n":121273,"o":3.39,"t":"2025-11-10T05:00:00Z","v":258534618,"vw":3.430171},{"c":3.63,"h":3.66,"l":3.47,"n":111076,"o":3.5,"t":"2025-11-11T05:00:00Z","v":249589245,"vw":3.584402},{"c":3.48,"h":3.56,"l":3.4,"n":107685,"o":3.45,"t":"2025-11-12T05:00:00Z","v":267116576,"vw":3.478768},{"c":3.83,"h":3.94,"l":3.56,"n":169008,"o":3.6,"t":"2025-11-13T05:00:00Z","v":361036215,"vw":3.78406},{"c":3.86,"h":4.24,"l":3.7,"n":221471,"o":4.17,"t":"2025-11-14T05:00:00Z","v":401543540,"vw":3.861586},{"c":4.07,"h":4.2,"l":3.75,"n":162466,"o":3.97,"t":"2025-11-17T05:00:00Z","v":331096152,"vw":3.982232},{"c":4.35,"h":4.48,"l":4.16,"n":220203,"o":4.25,"t":"2025-11-18T05:00:00Z","v":413458849,"vw":4.312162},{"c":4.13,"h":4.37,"l":3.97,"n":197580,"o":4.3,"t":"2025-11-19T05:00:00Z","v":355767751,"vw":4.167455},{"c":4.72,"h":4.78,"l":3.77,"n":291825,"o":3.82,"t":"2025-11-20T05:00:00Z","v":598481967,"vw":4.25796},{"c":4.59,"h":5.15,"l":4.39,"n":372307,"o":4.73,"t":"2025-11-21T05:00:00Z","v":703462475,"vw":4.742669},{"c":3.98,"h":4.46,"l":3.93,"n":180961,"o":4.45,"t":"2025-11-24T05:00:00Z","v":361797467,"vw":4.097125},{"c":3.95,"h":4.42,"l":3.92,"n":161824,"o":4.16,"t":"2025-11-25T05:00:00Z","v":312743040,"vw":4.179514},{"c":3.63,"h":3.84,"l":3.54,"n":156147,"o":3.82,"t":"2025-11-26T05:00:00Z","v":267348225,"vw":3.672798},{"c":3.43,"h":3.63,"l":3.43,"n":67648,"o":3.59,"t":"2025-11-28T05:00:00Z","v":122641836,"vw":3.519631},{"c":3.43,"h":3.59,"l":3.35,"n":131011,"o":3.57,"t":"2025-12-01T05:00:00Z","v":271759619,"vw":3.439562},{"c":3.22,"h":3.375,"l":3.16,"n":163291,"o":3.31,"t":"2025-12-02T05:00:00Z","v":365934223,"vw":3.242821},{"c":3.02,"h":3.28,"l":3.01,"n":160858,"o":3.19,"t":"2025-12-03T05:00:00Z","v":321190050,"vw":3.134598},{"c":3.12,"h":3.16,"l":3.05,"n":108070,"o":3.065,"t":"2025-12-04T05:00:00Z","v":260004705,"vw":3.103055},{"c":3.01,"h":3.04,"l":2.92,"n":128646,"o":3.03,"t":"2025-12-05T05:00:00Z","v":300156120,"vw":2.984132},{"c":2.93,"h":3.01,"l":2.89,"n":125354,"o":2.95,"t":"2025-12-08T05:00:00Z","v":288725865,"vw":2.954666},{"c":2.93,"h":3.02,"l":2.92,"n":84059,"o":2.99,"t":"2025-12-09T05:00:00Z","v":218292158,"vw":2.954558},{"c":2.82,"h":2.99,"l":2.8,"n":125165,"o":2.95,"t":"2025-12-10T05:00:00Z","v":304720109,"vw":2.897622},{"c":2.87,"h":3.11,"l":2.86,"n":144010,"o":2.92,"t":"2025-12-11T05:00:00Z","v":363663180,"vw":2.988436},{"c":3.29,"h":3.33,"l":2.96,"n":190005,"o":2.99,"t":"2025-12-12T05:00:00Z","v":531992985,"vw":3.195971},{"c":3.34,"h":3.37,"l":3.16,"n":133955,"o":3.18,"t":"2025-12-15T05:00:00Z","v":445890901,"vw":3.277319},{"c":3.39,"h":3.4955,"l":3.29,"n":147188,"o":3.365,"t":"2025-12-16T05:00:00Z","v":442425958,"vw":3.411262},{"c":3.76,"h":3.8,"l":3.32,"n":190929,"o":3.34,"t":"2025-12-17T05:00:00Z","v":594325143,"vw":3.631296},{"c":3.48,"h":3.55,"l":3.3,"n":172392,"o":3.35,"t":"2025-12-18T05:00:00Z","v":535971389,"vw":3.428448},{"c":3.21,"h":3.4099,"l":3.15,"n":116768,"o":3.4,"t":"2025-12-19T05:00:00Z","v":332438875,"vw":3.219774},{"c":3.1,"h":3.13,"l":2.99,"n":87594,"o":3,"t":"2025-12-22T05:00:00Z","v":221181714,"vw":3.084727},{"c":3.01,"h":3.13,"l":3.01,"n":75898,"o":3.1,"t":"2025-12-23T05:00:00Z","v":176643270,"vw":3.053264},{"c":2.99,"h":3.03,"l":2.97,"n":40142,"o":3.02,"t":"2025-12-24T05:00:00Z","v":78503115,"vw":2.997405},{"c":2.99,"h":3.02,"l":2.94,"n":59402,"o":2.94,"t":"2025-12-26T05:00:00Z","v":124131923,"vw":2.978117},{"c":3.02,"h":3.12,"l":2.98,"n":90205,"o":3.08,"t":"2025-12-29T05:00:00Z","v":217089441,"vw":3.049528},{"c":3.03,"h":3.03,"l":2.95,"n":64240,"o":3,"t":"2025-12-30T05:00:00Z","v":137346672,"vw":2.994448},{"c":3.13,"h":3.14,"l":2.99,"n":64685,"o":3.01,"t":"2025-12-31T05:00:00Z","v":153062052,"vw":3.075003},{"c":2.75,"h":2.91,"l":2.69,"n":204373,"o":2.91,"t":"2026-01-02T05:00:00Z","v":462568894,"vw":2.779332},{"c":2.64,"h":2.67,"l":2.52,"n":142084,"o":2.58,"t":"2026-01-05T05:00:00Z","v":337946374,"vw":2.594046},{"c":2.38,"h":2.54,"l":2.37,"n":192229,"o":2.52,"t":"2026-01-06T05:00:00Z","v":499512142,"vw":2.427237},{"c":2.45,"h":2.52,"l":2.43,"n":90260,"o":2.46,"t":"2026-01-07T05:00:00Z","v":271800878,"vw":2.471928},{"c":2.57,"h":2.65,"l":2.48,"n":141769,"o":2.48,"t":"2026-01-08T05:00:00Z","v":420877855,"vw":2.597217},{"c":2.36,"h":2.55,"l":2.31,"n":155694,"o":2.5,"t":"2026-01-09T05:00:00Z","v":398989905,"vw":2.403642},{"c":2.32,"h":2.44,"l":2.3,"n":94872,"o":2.43,"t":"2026-01-12T05:00:00Z","v":220726707,"vw":2.344594},{"c":2.27,"h":2.29,"l":2.2,"n":133751,"o":2.28,"t":"2026-01-13T05:00:00Z","v":377856148,"vw":2.253853},{"c":2.28,"h":2.39,"l":2.28,"n":124125,"o":2.3,"t":"2026-01-14T05:00:00Z","v":434841919,"vw":2.344761},{"c":2.17,"h":2.18,"l":2.05,"n":175086,"o":2.07,"t":"2026-01-15T05:00:00Z","v":380981338,"vw":2.088871},{"c":2.09,"h":2.13,"l":2.04,"n":105979,"o":2.07,"t":"2026-01-16T05:00:00Z","v":306403915,"vw":2.079539},{"c":2.17,"h":2.21,"l":2.07,"n":188109,"o":2.195,"t":"2026-01-20T05:00:00Z","v":520946101,"vw":2.130425},{"c":1.97,"h":2.12,"l":1.92,"n":205231,"o":2.09,"t":"2026-01-21T05:00:00Z","v":580256206,"vw":2.003476},{"c":1.96,"h":1.99,"l":1.86,"n":96639,"o":1.87,"t":"2026-01-22T05:00:00Z","v":269649840,"vw":1.949905},{"c":2.02,"h":2.08,"l":1.97,"n":114737,"o":2,"t":"2026-01-23T05:00:00Z","v":428880205,"vw":2.029217},{"c":2.06,"h":2.1,"l":2.02,"n":81007,"o":2.06,"t":"2026-01-26T05:00:00Z","v":340836906,"vw":2.049732},{"c":1.91,"h":2,"l":1.88,"n":122943,"o":1.97,"t":"2026-01-27T05:00:00Z","v":353295725,"vw":1.912665},{"c":1.76,"h":1.83,"l":1.74,"n":184045,"o":1.795,"t":"2026-01-28T05:00:00Z","v":506703633,"vw":1.785384},{"c":1.76,"h":1.95,"l":1.72,"n":168258,"o":1.76,"t":"2026-01-29T05:00:00Z","v":615580584,"vw":1.831677},{"c":1.97,"h":2.01,"l":1.77,"n":156097,"o":1.835,"t":"2026-01-30T05:00:00Z","v":626710404,"vw":1.88624},{"c":1.85,"h":2.05,"l":1.8,"n":199901,"o":2.05,"t":"2026-02-02T05:00:00Z","v":586924470,"vw":1.868051},{"c":1.97,"h":2.1,"l":1.79,"n":214024,"o":1.81,"t":"2026-02-03T05:00:00Z","v":782096390,"vw":1.982517},{"c":2.23,"h":2.36,"l":1.98,"n":301700,"o":2.03,"t":"2026-02-04T05:00:00Z","v":1073322334,"vw":2.203733},{"c":2.24,"h":2.37,"l":2.13,"n":281831,"o":2.31,"t":"2026-02-05T05:00:00Z","v":985008025,"vw":2.247905},{"c":1.87,"h":2.13,"l":1.85,"n":223010,"o":2.11,"t":"2026-02-06T05:00:00Z","v":586081181,"vw":1.955648},{"c":1.81,"h":1.95,"l":1.77,"n":136204,"o":1.93,"t":"2026-02-09T05:00:00Z","v":426617490,"vw":1.819082},{"c":1.82,"h":1.88,"l":1.77,"n":114160,"o":1.79,"t":"2026-02-10T05:00:00Z","v":450429782,"vw":1.817966},{"c":1.68,"h":1.83,"l":1.66,"n":215285,"o":1.715,"t":"2026-02-11T05:00:00Z","v":876164500,"vw":1.724346},{"c":1.81,"h":1.82,"l":1.62,"n":199336,"o":1.65,"t":"2026-02-12T05:00:00Z","v":859097032,"vw":1.739964},{"c":1.76,"h":1.86,"l":1.72,"n":143079,"o":1.785,"t":"2026-02-13T05:00:00Z","v":660020364,"vw":1.76905},{"c":1.77,"h":1.91,"l":1.73,"n":159593,"o":1.85,"t":"2026-02-17T05:00:00Z","v":823865053,"vw":1.806144},{"c":1.71,"h":1.79,"l":1.66,"n":132406,"o":1.745,"t":"2026-02-18T05:00:00Z","v":583873529,"vw":1.709618},{"c":1.75,"h":1.81,"l":1.74,"n":104630,"o":1.78,"t":"2026-02-19T05:00:00Z","v":540803661,"vw":1.776183},{"c":1.7,"h":1.8,"l":1.67,"n":158395,"o":1.8,"t":"2026-02-20T05:00:00Z","v":757322225,"vw":1.715891},{"c":1.74,"h":1.79,"l":1.68,"n":124190,"o":1.73,"t":"2026-02-23T05:00:00Z","v":493882333,"vw":1.751048},{"c":1.66,"h":1.72,"l":1.62,"n":146560,"o":1.665,"t":"2026-02-24T05:00:00Z","v":606786958,"vw":1.64972},{"c":1.59,"h":1.61,"l":1.57,"n":123306,"o":1.6,"t":"2026-02-25T05:00:00Z","v":363267414,"vw":1.588763},{"c":1.72,"h":1.81,"l":1.595,"n":205223,"o":1.6,"t":"2026-02-26T05:00:00Z","v":989060617,"vw":1.74185},{"c":1.79,"h":1.85,"l":1.76,"n":162285,"o":1.83,"t":"2026-02-27T05:00:00Z","v":729193418,"vw":1.808367},{"c":1.79,"h":1.93,"l":1.79,"n":215559,"o":1.93,"t":"2026-03-02T05:00:00Z","v":996350331,"vw":1.834525},{"c":2.06,"h":2.12,"l":1.99,"n":332652,"o":2,"t":"2026-03-03T05:00:00Z","v":1262823432,"vw":2.045472},{"c":1.93,"h":2.03,"l":1.89,"n":201181,"o":1.965,"t":"2026-03-04T05:00:00Z","v":858114521,"vw":1.943365},{"c":40.09,"h":42.5,"l":38.03,"n":163460,"o":39.59,"t":"2026-03-05T05:00:00Z","v":76919396,"vw":40.124075},{"c":45.17,"h":45.8998,"l":41.05,"n":342202,"o":43.415,"t":"2026-03-06T05:00:00Z","v":126058513,"vw":42.646377},{"c":39.78,"h":48.26,"l":39.47,"n":562605,"o":47.28,"t":"2026-03-09T04:00:00Z","v":129554030,"vw":44.693781},{"c":38.82,"h":39.8425,"l":36.55,"n":221278,"o":39.84,"t":"2026-03-10T04:00:00Z","v":75847652,"vw":38.071149},{"c":37.73,"h":38.38,"l":36.67,"n":340309,"o":38.28,"t":"2026-03-11T04:00:00Z","v":56189679,"vw":37.562022},{"c":41.75,"h":42.3,"l":39.3407,"n":277772,"o":39.5,"t":"2026-03-12T04:00:00Z","v":55459231,"vw":41.101995},{"c":41.3,"h":41.975,"l":38.68,"n":360154,"o":40.31,"t":"2026-03-13T04:00:00Z","v":51158294,"vw":40.622072},{"c":38.86,"h":39.52,"l":37.395,"n":225444,"o":38.61,"t":"2026-03-16T04:00:00Z","v":34632396,"vw":38.260996},{"c":38.07,"h":39.26,"l":37.76,"n":203719,"o":37.93,"t":"2026-03-17T04:00:00Z","v":28626690,"vw":38.317149},{"c":38.7,"h":38.735,"l":37.01,"n":274328,"o":38.03,"t":"2026-03-18T04:00:00Z","v":36222047,"vw":37.831992},{"c":38.11,"h":42.73,"l":37.23,"n":385541,"o":42,"t":"2026-03-19T04:00:00Z","v":49473838,"vw":39.718606},{"c":40.66,"h":42.26,"l":37.77,"n":366006,"o":38.32,"t":"2026-03-20T04:00:00Z","v":43200669,"vw":40.140413},{"c":39.19,"h":39.785,"l":36.22,"n":437746,"o":38.01,"t":"2026-03-23T04:00:00Z","v":54856648,"vw":38.045914},{"c":37.46,"h":40.08,"l":36.7,"n":331329,"o":40.08,"t":"2026-03-24T04:00:00Z","v":43834468,"vw":38.108992},{"c":36.02,"h":37.06,"l":35.23,"n":384397,"o":36.32,"t":"2026-03-25T04:00:00Z","v":43025160,"vw":36.08407},{"c":41.18,"h":41.26,"l":37.7,"n":382586,"o":37.84,"t":"2026-03-26T04:00:00Z","v":46758390,"vw":39.466393},{"c":43.1,"h":43.71,"l":40.8,"n":396671,"o":41.94,"t":"2026-03-27T04:00:00Z","v":41090740,"vw":42.468742},{"c":48.74,"h":49.76,"l":41.57,"n":534155,"o":42,"t":"2026-03-30T04:00:00Z","v":55533883,"vw":46.852672},{"c":39.86,"h":46.38,"l":39.61,"n":495401,"o":45.87,"t":"2026-03-31T04:00:00Z","v":56003894,"vw":42.988298},{"c":36.26,"h":38.49,"l":34.7801,"n":483543,"o":38.07,"t":"2026-04-01T04:00:00Z","v":72179063,"vw":36.011109},{"c":35.93,"h":40.59,"l":35.73,"n":453758,"o":40.565,"t":"2026-04-02T04:00:00Z","v":65789775,"vw":37.464553},{"c":34.55,"h":35.87,"l":34.01,"n":314591,"o":35.18,"t":"2026-04-06T04:00:00Z","v":42112238,"vw":34.972362},{"c":33.43,"h":36.255,"l":33.43,"n":415085,"o":34.82,"t":"2026-04-07T04:00:00Z","v":62426464,"vw":34.938007},{"c":26.96,"h":29.31,"l":26.75,"n":484790,"o":27.7,"t":"2026-04-08T04:00:00Z","v":88259989,"vw":27.671015},{"c":25.2,"h":26.76,"l":25.09,"n":355381,"o":26.76,"t":"2026-04-09T04:00:00Z","v":76405904,"vw":25.89629},{"c":23.69,"h":24.42,"l":23.005,"n":424293,"o":24.38,"t":"2026-04-10T04:00:00Z","v":85779813,"vw":23.532094},{"c":22.42,"h":24.025,"l":22.32,"n":326245,"o":23.92,"t":"2026-04-13T04:00:00Z","v":75789270,"vw":23.243892},{"c":21.05,"h":22.34,"l":21,"n":283176,"o":21.6,"t":"2026-04-14T04:00:00Z","v":71072113,"vw":21.668856},{"c":20.94,"h":22.425,"l":20.9,"n":284901,"o":21.23,"t":"2026-04-15T04:00:00Z","v":81062204,"vw":21.520679},{"c":20.28,"h":21.5599,"l":20.07,"n":309364,"o":21.13,"t":"2026-04-16T04:00:00Z","v":88311695,"vw":20.692474},{"c":18.87,"h":19.8,"l":18.86,"n":364926,"o":19.23,"t":"2026-04-17T04:00:00Z","v":102097411,"vw":19.215005},{"c":18.63,"h":19.41,"l":18.44,"n":232372,"o":18.635,"t":"2026-04-20T04:00:00Z","v":79543259,"vw":18.908179},{"c":18.2,"h":18.755,"l":17.85,"n":290802,"o":18.25,"t":"2026-04-21T04:00:00Z","v":101034879,"vw":18.212659},{"c":16.8,"h":17.945,"l":16.72,"n":315165,"o":17.37,"t":"2026-04-22T04:00:00Z","v":111000990,"vw":17.214053},{"c":15.7,"h":16.52,"l":15.06,"n":453796,"o":16.345,"t":"2026-04-23T04:00:00Z","v":191549446,"vw":15.729281},{"c":13.52,"h":14.66,"l":13.3,"n":503325,"o":13.985,"t":"2026-04-24T04:00:00Z","v":232735531,"vw":13.788911},{"c":14.03,"h":14.625,"l":13.41,"n":423853,"o":13.51,"t":"2026-04-27T04:00:00Z","v":205324222,"vw":14.227229},{"c":15.59,"h":16.27,"l":14.93,"n":577913,"o":15.71,"t":"2026-04-28T04:00:00Z","v":237870666,"vw":15.678226},{"c":14.4,"h":15.24,"l":14.38,"n":370384,"o":14.91,"t":"2026-04-29T04:00:00Z","v":151347191,"vw":14.765657},{"c":13.3,"h":14.49,"l":13.25,"n":349041,"o":13.84,"t":"2026-04-30T04:00:00Z","v":192456932,"vw":13.837677},{"c":12.98,"h":13.8899,"l":12.87,"n":237082,"o":13.61,"t":"2026-05-01T04:00:00Z","v":124572617,"vw":13.232694},{"c":13.26,"h":13.6386,"l":12.65,"n":248908,"o":12.8,"t":"2026-05-04T04:00:00Z","v":135295113,"vw":13.132698},{"c":11.51,"h":12.585,"l":11.21,"n":412715,"o":12.5,"t":"2026-05-05T04:00:00Z","v":214004355,"vw":11.707853},{"c":9.81,"h":11.14,"l":9.8,"n":520456,"o":10.43,"t":"2026-05-06T04:00:00Z","v":334548276,"vw":10.341797},{"c":10.6,"h":10.88,"l":9.97,"n":349316,"o":10.02,"t":"2026-05-07T04:00:00Z","v":288875352,"vw":10.451705},{"c":8.85,"h":9.97,"l":8.84,"n":425532,"o":9.86,"t":"2026-05-08T04:00:00Z","v":313194042,"vw":9.287626},{"c":8.2,"h":8.77,"l":8.15,"n":361882,"o":8.65,"t":"2026-05-11T04:00:00Z","v":300726313,"vw":8.391891},{"c":8.95,"h":9.91,"l":8.55,"n":606686,"o":8.745,"t":"2026-05-12T04:00:00Z","v":519907737,"vw":9.30954},{"c":8.35,"h":8.98,"l":8.14,"n":411404,"o":8.38,"t":"2026-05-13T04:00:00Z","v":356086000,"vw":8.514889},{"c":8.27,"h":8.63,"l":8.12,"n":271480,"o":8.43,"t":"2026-05-14T04:00:00Z","v":254924878,"vw":8.267124},{"c":9.23,"h":9.39,"l":8.8,"n":482052,"o":9.13,"t":"2026-05-15T04:00:00Z","v":402812302,"vw":9.101756},{"c":9.95,"h":10.47,"l":8.68,"n":466780,"o":8.77,"t":"2026-05-18T04:00:00Z","v":411467401,"vw":9.860779},{"c":9.93,"h":11.07,"l":9.37,"n":579737,"o":10.6403,"t":"2026-05-19T04:00:00Z","v":539191255,"vw":10.209412},{"c":8.54,"h":9.35,"l":8.51,"n":395810,"o":9.3,"t":"2026-05-20T04:00:00Z","v":282845716,"vw":8.855181},{"c":8.29,"h":8.78,"l":8.21,"n":265305,"o":8.645,"t":"2026-05-21T04:00:00Z","v":257178689,"vw":8.487122},{"c":7.73,"h":8.06,"l":7.5,"n":325959,"o":8,"t":"2026-05-22T04:00:00Z","v":282539965,"vw":7.721495},{"c":6.29,"h":6.95,"l":6.19,"n":463136,"o":6.9,"t":"2026-05-26T04:00:00Z","v":403685206,"vw":6.506096},{"c":6.53,"h":6.91,"l":5.83,"n":469026,"o":5.83,"t":"2026-05-27T04:00:00Z","v":537310433,"vw":6.548378},{"c":6.31,"h":6.83,"l":6.1,"n":308941,"o":6.49,"t":"2026-05-28T04:00:00Z","v":353109585,"vw":6.418103},{"c":6.33,"h":6.49,"l":5.9107,"n":208630,"o":6.11,"t":"2026-05-29T04:00:00Z","v":307720853,"vw":6.277819},{"c":6.26,"h":6.74,"l":6.05,"n":238787,"o":6.55,"t":"2026-06-01T04:00:00Z","v":330692955,"vw":6.345438},{"c":5.17,"h":5.93,"l":5.15,"n":421460,"o":5.8,"t":"2026-06-02T04:00:00Z","v":480502166,"vw":5.461109},{"c":4.91,"h":5.35,"l":4.82,"n":401900,"o":4.88,"t":"2026-06-03T04:00:00Z","v":634421400,"vw":4.990803},{"c":5.2,"h":5.81,"l":5,"n":448371,"o":5.57,"t":"2026-06-04T04:00:00Z","v":665761656,"vw":5.380303},{"c":6.84,"h":6.85,"l":5.79,"n":689741,"o":5.855,"t":"2026-06-05T04:00:00Z","v":972696643,"vw":6.289787},{"c":5.69,"h":6.05,"l":5.27,"n":519831,"o":5.71,"t":"2026-06-08T04:00:00Z","v":805660810,"vw":5.626702},{"c":5.93,"h":7.11,"l":5.14,"n":782235,"o":5.25,"t":"2026-06-09T04:00:00Z","v":1388307979,"vw":6.221125},{"c":6.57,"h":6.65,"l":5.6,"n":773205,"o":6.24,"t":"2026-06-10T04:00:00Z","v":1208900248,"vw":6.212847},{"c":4.97,"h":6.1,"l":4.9,"n":694016,"o":6.1,"t":"2026-06-11T04:00:00Z","v":910112194,"vw":5.61435},{"c":4.72,"h":5.15,"l":4.54,"n":423933,"o":5.01,"t":"2026-06-12T04:00:00Z","v":634823538,"vw":4.751235},{"c":3.95,"h":4.17,"l":3.91,"n":305307,"o":4.07,"t":"2026-06-15T04:00:00Z","v":465688502,"vw":4.021854},{"c":4.63,"h":4.65,"l":3.91,"n":363477,"o":4.025,"t":"2026-06-16T04:00:00Z","v":616264157,"vw":4.269806},{"c":4.46,"h":4.46,"l":3.92,"n":378742,"o":4.17,"t":"2026-06-17T04:00:00Z","v":659402777,"vw":4.211704},{"c":3.59,"h":3.865,"l":3.45,"n":477186,"o":3.855,"t":"2026-06-18T04:00:00Z","v":711159817,"vw":3.643033},{"c":3.3,"h":3.49,"l":3.29,"n":244877,"o":3.33,"t":"2026-06-22T04:00:00Z","v":475789607,"vw":3.384458},{"c":4.04,"h":4.13,"l":3.8,"n":526341,"o":3.99,"t":"2026-06-23T04:00:00Z","v":886250565,"vw":3.970734},{"c":4.08,"h":4.39,"l":3.92,"n":426716,"o":4,"t":"2026-06-24T04:00:00Z","v":826302654,"vw":4.149288},{"c":3.63,"h":4.15,"l":3.37,"n":387478,"o":3.38,"t":"2026-06-25T04:00:00Z","v":786945675,"vw":3.74948},{"c":4.24,"h":4.25,"l":3.95,"n":331799,"o":4.035,"t":"2026-06-26T04:00:00Z","v":688020673,"vw":4.112543},{"c":3.72,"h":4.63,"l":3.7,"n":374271,"o":4.1597,"t":"2026-06-29T04:00:00Z","v":778770473,"vw":4.079029},{"c":3.24,"h":3.68,"l":3.17,"n":323011,"o":3.66,"t":"2026-06-30T04:00:00Z","v":585216161,"vw":3.344995},{"c":3.86,"h":3.89,"l":3.51,"n":345147,"o":3.5903,"t":"2026-07-01T04:00:00Z","v":689507379,"vw":3.711887},{"c":4.51,"h":4.74,"l":3.71,"n":540091,"o":3.84,"t":"2026-07-02T04:00:00Z","v":930924147,"vw":4.329327},{"c":4.17,"h":4.18,"l":3.77,"n":279435,"o":4.11,"t":"2026-07-06T04:00:00Z","v":544877781,"vw":3.988995},{"c":4.8,"h":5.14,"l":4.66,"n":440857,"o":4.8,"t":"2026-07-07T04:00:00Z","v":690787211,"vw":4.900265},{"c":4.5,"h":4.99,"l":4.46,"n":511688,"o":4.98,"t":"2026-07-08T04:00:00Z","v":843209402,"vw":4.671745},{"c":4.07,"h":4.12,"l":3.75,"n":377533,"o":3.87,"t":"2026-07-09T04:00:00Z","v":684177245,"vw":3.89844},{"c":4.08,"h":4.39,"l":3.99,"n":253588,"o":4.27,"t":"2026-07-10T04:00:00Z","v":526050370,"vw":4.140557},{"c":4.65,"h":4.73,"l":4.38,"n":368188,"o":4.435,"t":"2026-07-13T04:00:00Z","v":613375201,"vw":4.580151},{"c":4.28,"h":4.5,"l":3.9698,"n":290513,"o":3.97,"t":"2026-07-14T04:00:00Z","v":493155084,"vw":4.250211},{"c":45.98,"h":49.69,"l":41.16,"n":277809,"o":41.23,"t":"2026-07-15T04:00:00Z","v":52706669,"vw":46.441939},{"c":52.02,"h":53.3375,"l":48.31,"n":458659,"o":49.77,"t":"2026-07-16T04:00:00Z","v":62587497,"vw":51.147166},{"c":54.85,"h":61.6,"l":51.34,"n":927385,"o":58.59,"t":"2026-07-17T04:00:00Z","v":107791035,"vw":55.57272},{"c":53.99,"h":54.41,"l":49.11,"n":425371,"o":51.19,"t":"2026-07-20T04:00:00Z","v":53494360,"vw":51.513717},{"c":45.13,"h":49.09,"l":44.44,"n":519298,"o":46.34,"t":"2026-07-21T04:00:00Z","v":66520063,"vw":46.171503},{"c":44.52,"h":48.565,"l":43.12,"n":457419,"o":48.565,"t":"2026-07-22T04:00:00Z","v":59454616,"vw":44.682002},{"c":45.61,"h":47.34,"l":43.92,"n":552435,"o":46.99,"t":"2026-07-23T04:00:00Z","v":68547001,"vw":45.72245},{"c":51.53,"h":52.82,"l":46.4,"n":543980,"o":47.28,"t":"2026-07-24T04:00:00Z","v":63115036,"vw":49.991931},{"c":54.93,"h":59.67,"l":49.5001,"n":621230,"o":50.09,"t":"2026-07-27T04:00:00Z","v":67263290,"vw":56.114327},{"c":62.87,"h":66.29,"l":60.56,"n":764962,"o":61.28,"t":"2026-07-28T04:00:00Z","v":70530682,"vw":63.154478},{"c":73.15,"h":73.3,"l":61.04,"n":925838,"o":63.97,"t":"2026-07-29T04:00:00Z","v":78350646,"vw":68.23661},{"c":53.92,"h":62.01,"l":51.64,"n":947864,"o":60.23,"t":"2026-07-30T04:00:00Z","v":83785372,"vw":55.195458},{"c":54.27,"h":55.2,"l":45.18,"n":1019585,"o":47.07,"t":"2026-07-31T04:00:00Z","v":97617914,"vw":51.574774},{"c":53.08,"h":60.27,"l":52.13,"n":759124,"o":58.24,"t":"2026-08-03T04:00:00Z","v":67774351,"vw":55.757694},{"c":42.33,"h":47.33,"l":41.41,"n":838779,"o":46.54,"t":"2026-08-04T04:00:00Z","v":83754604,"vw":43.814542},{"c":45.08,"h":45.59,"l":41.2,"n":586542,"o":43.78,"t":"2026-08-05T04:00:00Z","v":65239574,"vw":43.727487},{"c":44.76,"h":48.83,"l":42.16,"n":694443,"o":47.16,"t":"2026-08-06T04:00:00Z","v":70926213,"vw":44.097985},{"c":42.08,"h":45.0776,"l":40.9,"n":543154,"o":41.54,"t":"2026-08-07T04:00:00Z","v":57609695,"vw":42.959245},{"c":45.21,"h":45.28,"l":41.14,"n":399625,"o":41.35,"t":"2026-08-10T04:00:00Z","v":41766628,"vw":43.409388},{"c":44.03,"h":45.16,"l":42.85,"n":360178,"o":43.01,"t":"2026-08-11T04:00:00Z","v":37133452,"vw":44.016211},{"c":40.97,"h":41.08,"l":39.28,"n":426217,"o":39.3,"t":"2026-08-12T04:00:00Z","v":50969014,"vw":40.082861},{"c":40.12,"h":41.14,"l":37.56,"n":472042,"o":41.005,"t":"2026-08-13T04:00:00Z","v":66435585,"vw":38.818347},{"c":40.28,"h":41.9194,"l":39.73,"n":368925,"o":40.61,"t":"2026-08-14T04:00:00Z","v":44519435,"vw":40.852468},{"c":38.36,"h":39.0901,"l":36.8899,"n":379518,"o":38.65,"t":"2026-08-17T04:00:00Z","v":59104632,"vw":37.868384},{"c":44.19,"h":45.8294,"l":41.94,"n":550898,"o":42.89,"t":"2026-08-18T04:00:00Z","v":75709329,"vw":44.298917},{"c":47.05,"h":48.34,"l":42.48,"n":556175,"o":42.83,"t":"2026-08-19T04:00:00Z","v":69241798,"vw":46.411337},{"c":46.25,"h":48.29,"l":45.465,"n":386820,"o":47.33,"t":"2026-08-20T04:00:00Z","v":45882764,"vw":46.789835},{"c":47.03,"h":48.4599,"l":44.65,"n":292768,"o":44.67,"t":"2026-08-21T04:00:00Z","v":38701178,"vw":47.083072},{"c":50.75,"h":52.81,"l":49.13,"n":399564,"o":49.14,"t":"2026-08-24T04:00:00Z","v":46462621,"vw":51.374268},{"c":48.42,"h":49.83,"l":46.66,"n":279678,"o":47.815,"t":"2026-08-25T04:00:00Z","v":34330674,"vw":48.409615},{"c":48.09,"h":49.89,"l":47.87,"n":297603,"o":49.01,"t":"2026-08-26T04:00:00Z","v":35200155,"vw":48.626955},{"c":45.35,"h":47.71,"l":44.71,"n":359949,"o":45.42,"t":"2026-08-27T04:00:00Z","v":43151755,"vw":46.19716},{"c":49.82,"h":50.23,"l":46.15,"n":388154,"o":46.605,"t":"2026-08-28T04:00:00Z","v":49225266,"vw":48.468207},{"c":49.02,"h":50.24,"l":48.09,"n":267250,"o":49.27,"t":"2026-08-31T04:00:00Z","v":33048057,"vw":49.296374},{"c":52.22,"h":53.69,"l":50.9,"n":386156,"o":51.88,"t":"2026-09-01T04:00:00Z","v":46690201,"vw":52.488949},{"c":51.83,"h":54.39,"l":51.0473,"n":347662,"o":52.8,"t":"2026-09-02T04:00:00Z","v":43508481,"vw":52.268249},{"c":51.6,"h":55.69,"l":51.28,"n":379618,"o":53.495,"t":"2026-09-03T04:00:00Z","v":42450849,"vw":53.087573},{"c":46.34,"h":50.21,"l":46.1,"n":427462,"o":49.56,"t":"2026-09-04T04:00:00Z","v":55303450,"vw":47.191148},{"c":44.08,"h":44.83,"l":42.51,"n":382504,"o":43.55,"t":"2026-09-08T04:00:00Z","v":56654019,"vw":43.620136},{"c":43.24,"h":44.82,"l":42.315,"n":352723,"o":44.8,"t":"2026-09-09T04:00:00Z","v":53517820,"vw":43.299829},{"c":46.74,"h":47.49,"l":45.495,"n":424472,"o":46.52,"t":"2026-09-10T04:00:00Z","v":56800234,"vw":46.337119},{"c":44.14,"h":45.82,"l":43.1205,"n":425248,"o":44.69,"t":"2026-09-11T04:00:00Z","v":63870814,"vw":44.124516},{"c":51.73,"h":52.22,"l":50.205,"n":507358,"o":51.61,"t":"2026-09-14T04:00:00Z","v":62475497,"vw":51.157541},{"c":51.1,"h":51.8,"l":49.26,"n":300566,"o":49.87,"t":"2026-09-15T04:00:00Z","v":41090355,"vw":50.620585},{"c":50.11,"h":51.74,"l":47.57,"n":391249,"o":48.55,"t":"2026-09-16T04:00:00Z","v":58460029,"vw":49.084503},{"c":44.99,"h":46.34,"l":44.67,"n":329978,"o":45.715,"t":"2026-09-17T04:00:00Z","v":51018061,"vw":45.201402},{"c":41.49,"h":44.26,"l":41.465,"n":331675,"o":44.11,"t":"2026-09-18T04:00:00Z","v":55335239,"vw":43.433191},{"c":35.33,"h":39.51,"l":34.68,"n":500270,"o":38.75,"t":"2026-09-21T04:00:00Z","v":85536206,"vw":36.6549},{"c":32.42,"h":36.01,"l":32.2529,"n":484142,"o":35.98,"t":"2026-09-22T04:00:00Z","v":85871560,"vw":33.682188},{"c":33.66,"h":35.06,"l":32.63,"n":407541,"o":32.87,"t":"2026-09-23T04:00:00Z","v":82384106,"vw":34.118922},{"c":33.63,"h":35.85,"l":33.43,"n":444121,"o":35.45,"t":"2026-09-24T04:00:00Z","v":84489508,"vw":34.590025},{"c":32.43,"h":33.39,"l":31.9,"n":352903,"o":32.97,"t":"2026-09-25T04:00:00Z","v":68828826,"vw":32.513451},{"c":34.43,"h":35.95,"l":32.77,"n":413495,"o":33.17,"t":"2026-09-28T04:00:00Z","v":76083915,"vw":34.654113},{"c":33.26,"h":33.64,"l":31.96,"n":382419,"o":32.82,"t":"2026-09-29T04:00:00Z","v":72614657,"vw":32.774319},{"c":33.08,"h":33.86,"l":32.42,"n":271293,"o":33.07,"t":"2026-09-30T04:00:00Z","v":54116286,"vw":33.21996},{"c":31.76,"h":33.89,"l":31.1,"n":470029,"o":32.945,"t":"2026-10-01T04:00:00Z","v":93985738,"vw":32.522201},{"c":29.71,"h":29.98,"l":28.46,"n":473852,"o":29.39,"t":"2026-10-02T04:00:00Z","v":101230478,"vw":29.182975},{"c":29.62,"h":30.75,"l":29.615,"n":221745,"o":30.09,"t":"2026-10-05T04:00:00Z","v":50711373,"vw":30.074806},{"c":29.63,"h":29.77,"l":28.62,"n":232907,"o":29.06,"t":"2026-10-06T04:00:00Z","v":55223511,"vw":29.113572},{"c":30.65,"h":31.97,"l":30.5,"n":297844,"o":31.55,"t":"2026-10-07T04:00:00Z","v":67459971,"vw":31.168529},{"c":33.79,"h":34.96,"l":31.25,"n":482904,"o":32.25,"t":"2026-10-08T04:00:00Z","v":115060106,"vw":33.090333},{"c":34.39,"h":34.9099,"l":32.39,"n":345443,"o":32.4,"t":"2026-10-09T04:00:00Z","v":72161848,"vw":34.131235},{"c":37.19,"h":37.5,"l":35.68,"n":314404,"o":35.75,"t":"2026-10-12T04:00:00Z","v":57623040,"vw":36.973004},{"c":37.42,"h":40.895,"l":37.36,"n":437863,"o":40.145,"t":"2026-10-13T04:00:00Z","v":89223347,"vw":38.895812},{"c":42.52,"h":42.95,"l":39.43,"n":534758,"o":40.03,"t":"2026-10-14T04:00:00Z","v":92581839,"vw":41.289299},{"c":43.64,"h":48.37,"l":43.105,"n":644044,"o":47.19,"t":"2026-10-15T04:00:00Z","v":100898875,"vw":45.946188}],"volatilityBars":[{"c":31.84,"h":31.98,"l":30.49,"n":31831,"o":31.32,"t":"2026-10-08T08:00:00Z","v":5449048,"vw":31.255397},{"c":31.76,"h":31.89,"l":31.65,"n":2800,"o":31.84,"t":"2026-10-08T08:15:00Z","v":404328,"vw":31.745719},{"c":31.82,"h":31.96,"l":31.68,"n":2410,"o":31.76,"t":"2026-10-08T08:30:00Z","v":357878,"vw":31.8635},{"c":32.05,"h":32.06,"l":31.79,"n":2896,"o":31.82,"t":"2026-10-08T08:45:00Z","v":397165,"vw":31.95145},{"c":31.92,"h":32.07,"l":31.85,"n":2671,"o":32.06,"t":"2026-10-08T09:00:00Z","v":411280,"vw":31.934048},{"c":31.87,"h":32.03,"l":31.86,"n":1834,"o":31.91,"t":"2026-10-08T09:15:00Z","v":262363,"vw":31.964641},{"c":31.86,"h":31.94,"l":31.72,"n":2668,"o":31.88,"t":"2026-10-08T09:30:00Z","v":488225,"vw":31.80752},{"c":31.98,"h":32.04,"l":31.82,"n":1803,"o":31.87,"t":"2026-10-08T09:45:00Z","v":284017,"vw":31.956019},{"c":32.1,"h":32.15,"l":31.97,"n":1891,"o":31.99,"t":"2026-10-08T10:00:00Z","v":250407,"vw":32.07076},{"c":32.48,"h":32.49,"l":32.09,"n":4340,"o":32.099,"t":"2026-10-08T10:15:00Z","v":572977,"vw":32.320952},{"c":32.5911,"h":32.68,"l":32.42,"n":5209,"o":32.49,"t":"2026-10-08T10:30:00Z","v":717713,"vw":32.571663},{"c":32.5,"h":32.67,"l":32.47,"n":2863,"o":32.58,"t":"2026-10-08T10:45:00Z","v":461007,"vw":32.549494},{"c":32.54,"h":32.665,"l":32.48,"n":4687,"o":32.5,"t":"2026-10-08T11:00:00Z","v":1159198,"vw":32.574377},{"c":32.44,"h":32.6,"l":32.42,"n":2852,"o":32.55,"t":"2026-10-08T11:15:00Z","v":423837,"vw":32.511661},{"c":32.34,"h":32.63,"l":32.24,"n":5149,"o":32.445,"t":"2026-10-08T11:30:00Z","v":951002,"vw":32.422441},{"c":32.52,"h":32.56,"l":32.29,"n":2981,"o":32.345,"t":"2026-10-08T11:45:00Z","v":492777,"vw":32.411312},{"c":32.5,"h":32.57,"l":32.39,"n":2969,"o":32.515,"t":"2026-10-08T12:00:00Z","v":573010,"vw":32.475828},{"c":32.33,"h":32.6,"l":32.29,"n":3612,"o":32.5,"t":"2026-10-08T12:15:00Z","v":600800,"vw":32.44574},{"c":32.41,"h":32.5,"l":32.34,"n":2451,"o":32.34,"t":"2026-10-08T12:30:00Z","v":461807,"vw":32.403423},{"c":32.37,"h":32.53,"l":32.3515,"n":2288,"o":32.41,"t":"2026-10-08T12:45:00Z","v":426655,"vw":32.424849},{"c":32.24,"h":32.3885,"l":32.19,"n":3707,"o":32.36,"t":"2026-10-08T13:00:00Z","v":499235,"vw":32.251903},{"c":32.25,"h":32.29,"l":32.05,"n":4325,"o":32.23,"t":"2026-10-08T13:15:00Z","v":862986,"vw":32.161732},{"c":32.315,"h":32.56,"l":32.02,"n":43445,"o":32.25,"t":"2026-10-08T13:30:00Z","v":7830153,"vw":32.294976},{"c":32.8287,"h":33.0199,"l":32.2015,"n":22498,"o":32.31,"t":"2026-10-08T13:45:00Z","v":5396380,"vw":32.669937},{"c":32.26,"h":32.825,"l":32.1,"n":16355,"o":32.825,"t":"2026-10-08T14:00:00Z","v":4491899,"vw":32.331943},{"c":31.3387,"h":32.28,"l":31.25,"n":19447,"o":32.27,"t":"2026-10-08T14:15:00Z","v":5212797,"vw":31.717837},{"c":31.86,"h":31.905,"l":31.33,"n":14514,"o":31.335,"t":"2026-10-08T14:30:00Z","v":4675528,"vw":31.609166},{"c":31.92,"h":32.0799,"l":31.8,"n":8629,"o":31.855,"t":"2026-10-08T14:45:00Z","v":2404628,"vw":31.943337},{"c":32.21,"h":32.31,"l":31.8704,"n":11307,"o":31.94,"t":"2026-10-08T15:00:00Z","v":3226871,"vw":32.167638},{"c":32.0245,"h":32.23,"l":31.941,"n":6028,"o":32.215,"t":"2026-10-08T15:15:00Z","v":1675672,"vw":32.068},{"c":32.195,"h":32.325,"l":32,"n":5903,"o":32.02,"t":"2026-10-08T15:30:00Z","v":1635379,"vw":32.195055},{"c":32.37,"h":32.485,"l":32.13,"n":5560,"o":32.19,"t":"2026-10-08T15:45:00Z","v":1609016,"vw":32.31586},{"c":32.25,"h":32.44,"l":32.16,"n":4273,"o":32.37,"t":"2026-10-08T16:00:00Z","v":1468948,"vw":32.309581},{"c":31.8973,"h":32.2705,"l":31.735,"n":13678,"o":32.24,"t":"2026-10-08T16:15:00Z","v":4131343,"vw":31.939641},{"c":32.2113,"h":32.35,"l":31.795,"n":9281,"o":31.8895,"t":"2026-10-08T16:30:00Z","v":2568367,"vw":32.09978},{"c":33.79,"h":33.94,"l":32.18,"n":37460,"o":32.22,"t":"2026-10-08T16:45:00Z","v":9397983,"vw":33.266055},{"c":33.745,"h":34.49,"l":33.72,"n":34702,"o":33.805,"t":"2026-10-08T17:00:00Z","v":9026715,"vw":34.091446},{"c":34.62,"h":34.96,"l":33.7,"n":24892,"o":33.74,"t":"2026-10-08T17:15:00Z","v":6070864,"vw":34.49097},{"c":34.175,"h":34.645,"l":33.98,"n":14005,"o":34.61,"t":"2026-10-08T17:30:00Z","v":3856940,"vw":34.256834},{"c":34.14,"h":34.46,"l":34.03,"n":8312,"o":34.17,"t":"2026-10-08T17:45:00Z","v":2305913,"vw":34.269891},{"c":33.77,"h":34.3788,"l":33.74,"n":8222,"o":34.14,"t":"2026-10-08T18:00:00Z","v":2138084,"vw":34.08994},{"c":33.44,"h":33.7866,"l":33.37,"n":10765,"o":33.7691,"t":"2026-10-08T18:15:00Z","v":3023941,"vw":33.555654},{"c":34.065,"h":34.16,"l":33.445,"n":8468,"o":33.445,"t":"2026-10-08T18:30:00Z","v":2378206,"vw":33.847032},{"c":34.15,"h":34.22,"l":33.925,"n":5036,"o":34.0575,"t":"2026-10-08T18:45:00Z","v":1360807,"vw":34.061988},{"c":34.37,"h":34.49,"l":34.12,"n":8612,"o":34.15,"t":"2026-10-08T19:00:00Z","v":2497328,"vw":34.301364},{"c":34.19,"h":34.47,"l":33.965,"n":6747,"o":34.38,"t":"2026-10-08T19:15:00Z","v":1779455,"vw":34.208396},{"c":34.29,"h":34.4277,"l":34.05,"n":10330,"o":34.19,"t":"2026-10-08T19:30:00Z","v":2647269,"vw":34.221789},{"c":33.78,"h":34.335,"l":33.7,"n":12730,"o":34.3,"t":"2026-10-08T19:45:00Z","v":3440571,"vw":34.036541},{"c":33.71,"h":33.9,"l":33.65,"n":2443,"o":33.7815,"t":"2026-10-08T20:00:00Z","v":435095,"vw":33.791925},{"c":33.65,"h":33.73,"l":33.58,"n":1351,"o":33.72,"t":"2026-10-08T20:15:00Z","v":135230,"vw":33.6377},{"c":33.66,"h":33.67,"l":33.6,"n":1000,"o":33.65,"t":"2026-10-08T20:30:00Z","v":97001,"vw":33.639835},{"c":33.61,"h":33.72,"l":33.61,"n":885,"o":33.67,"t":"2026-10-08T20:45:00Z","v":91384,"vw":33.677221},{"c":33.74,"h":33.75,"l":33.59,"n":686,"o":33.61,"t":"2026-10-08T21:00:00Z","v":58140,"vw":33.682057},{"c":33.69,"h":33.75,"l":33.69,"n":462,"o":33.74,"t":"2026-10-08T21:15:00Z","v":53729,"vw":33.721018},{"c":33.6803,"h":33.71,"l":33.68,"n":318,"o":33.6906,"t":"2026-10-08T21:30:00Z","v":30801,"vw":33.693219},{"c":33.69,"h":33.7228,"l":33.6604,"n":380,"o":33.69,"t":"2026-10-08T21:45:00Z","v":38890,"vw":33.694951},{"c":33.5,"h":33.73,"l":33.5,"n":709,"o":33.67,"t":"2026-10-08T22:00:00Z","v":104505,"vw":33.595575},{"c":33.43,"h":33.51,"l":33.38,"n":1010,"o":33.5015,"t":"2026-10-08T22:15:00Z","v":206024,"vw":33.437905},{"c":33.43,"h":33.48,"l":33.331,"n":599,"o":33.39,"t":"2026-10-08T22:30:00Z","v":102967,"vw":33.392756},{"c":33.54,"h":33.58,"l":33.42,"n":758,"o":33.42,"t":"2026-10-08T22:45:00Z","v":220775,"vw":33.539959},{"c":33.6069,"h":33.63,"l":33.51,"n":548,"o":33.5315,"t":"2026-10-08T23:00:00Z","v":52395,"vw":33.573307},{"c":33.8,"h":33.8,"l":33.59,"n":741,"o":33.5934,"t":"2026-10-08T23:15:00Z","v":96233,"vw":33.68899},{"c":33.86,"h":33.86,"l":33.72,"n":692,"o":33.8,"t":"2026-10-08T23:30:00Z","v":209559,"vw":33.827425},{"c":33.84,"h":33.9,"l":33.81,"n":865,"o":33.86,"t":"2026-10-08T23:45:00Z","v":368235,"vw":33.857083},{"c":31.87,"h":32.99,"l":31.68,"n":31244,"o":32.12,"t":"2026-10-09T08:00:00Z","v":3626108,"vw":32.231493},{"c":31.83,"h":31.91,"l":31.7,"n":1708,"o":31.87,"t":"2026-10-09T08:15:00Z","v":233256,"vw":31.808532},{"c":31.7212,"h":31.91,"l":31.71,"n":1351,"o":31.82,"t":"2026-10-09T08:30:00Z","v":246119,"vw":31.787677},{"c":31.88,"h":31.88,"l":31.66,"n":1725,"o":31.73,"t":"2026-10-09T08:45:00Z","v":303296,"vw":31.759192},{"c":32.07,"h":32.11,"l":31.88,"n":2222,"o":31.89,"t":"2026-10-09T09:00:00Z","v":373850,"vw":32.004805},{"c":32,"h":32.1712,"l":31.98,"n":2209,"o":32.08,"t":"2026-10-09T09:15:00Z","v":352327,"vw":32.101114},{"c":32.15,"h":32.15,"l":31.99,"n":1219,"o":31.99,"t":"2026-10-09T09:30:00Z","v":204626,"vw":32.070029},{"c":32.11,"h":32.24,"l":32.02,"n":1626,"o":32.15,"t":"2026-10-09T09:45:00Z","v":304271,"vw":32.166063},{"c":32.1,"h":32.14,"l":32.02,"n":751,"o":32.11,"t":"2026-10-09T10:00:00Z","v":127975,"vw":32.081182},{"c":32.17,"h":32.21,"l":32.09,"n":1066,"o":32.09,"t":"2026-10-09T10:15:00Z","v":167006,"vw":32.154618},{"c":32.32,"h":32.4086,"l":32.17,"n":2960,"o":32.17,"t":"2026-10-09T10:30:00Z","v":618152,"vw":32.276783},{"c":32.24,"h":32.36,"l":32.17,"n":1567,"o":32.3107,"t":"2026-10-09T10:45:00Z","v":235025,"vw":32.272991},{"c":32.45,"h":32.5,"l":32.23,"n":3393,"o":32.24,"t":"2026-10-09T11:00:00Z","v":778768,"vw":32.390794},{"c":32.08,"h":32.45,"l":32.0701,"n":2521,"o":32.45,"t":"2026-10-09T11:15:00Z","v":542352,"vw":32.259339},{"c":32.04,"h":32.22,"l":31.99,"n":2780,"o":32.079,"t":"2026-10-09T11:30:00Z","v":658497,"vw":32.073895},{"c":32.008,"h":32.12,"l":31.93,"n":2315,"o":32.0385,"t":"2026-10-09T11:45:00Z","v":724145,"vw":32.02398},{"c":32.17,"h":32.2,"l":31.9,"n":2957,"o":32.01,"t":"2026-10-09T12:00:00Z","v":664252,"vw":32.02718},{"c":32.09,"h":32.17,"l":32.0299,"n":2461,"o":32.16,"t":"2026-10-09T12:15:00Z","v":427323,"vw":32.086637},{"c":32.352,"h":32.38,"l":32.05,"n":3448,"o":32.09,"t":"2026-10-09T12:30:00Z","v":845500,"vw":32.254388},{"c":32.1511,"h":32.46,"l":32.12,"n":3904,"o":32.36,"t":"2026-10-09T12:45:00Z","v":693175,"vw":32.337343},{"c":32.05,"h":32.2,"l":32.01,"n":2135,"o":32.15,"t":"2026-10-09T13:00:00Z","v":371989,"vw":32.106744},{"c":32.4304,"h":32.47,"l":31.94,"n":4878,"o":32.04,"t":"2026-10-09T13:15:00Z","v":1069888,"vw":32.123155},{"c":33.93,"h":34.04,"l":32.39,"n":64965,"o":32.4,"t":"2026-10-09T13:30:00Z","v":12394632,"vw":33.091757},{"c":34.11,"h":34.625,"l":33.9,"n":37339,"o":33.9295,"t":"2026-10-09T13:45:00Z","v":7502200,"vw":34.272444},{"c":34.43,"h":34.73,"l":33.93,"n":20535,"o":34.1262,"t":"2026-10-09T14:00:00Z","v":4279604,"vw":34.296173},{"c":34.22,"h":34.585,"l":34.18,"n":12577,"o":34.435,"t":"2026-10-09T14:15:00Z","v":2679008,"vw":34.355768},{"c":34.3829,"h":34.625,"l":33.89,"n":12268,"o":34.22,"t":"2026-10-09T14:30:00Z","v":2855286,"vw":34.255184},{"c":34.1,"h":34.5235,"l":33.925,"n":11754,"o":34.39,"t":"2026-10-09T14:45:00Z","v":2614207,"vw":34.177343},{"c":34.445,"h":34.46,"l":33.99,"n":9675,"o":34.1,"t":"2026-10-09T15:00:00Z","v":2166106,"vw":34.224155},{"c":34.6751,"h":34.68,"l":34.2412,"n":6780,"o":34.445,"t":"2026-10-09T15:15:00Z","v":1763796,"vw":34.436838},{"c":34.539,"h":34.72,"l":34.355,"n":6177,"o":34.67,"t":"2026-10-09T15:30:00Z","v":1498049,"vw":34.53172},{"c":34.75,"h":34.75,"l":34.4624,"n":5119,"o":34.53,"t":"2026-10-09T15:45:00Z","v":1122977,"vw":34.590878},{"c":34.525,"h":34.9099,"l":34.5,"n":7756,"o":34.76,"t":"2026-10-09T16:00:00Z","v":1978977,"vw":34.708458},{"c":34.6201,"h":34.81,"l":34.49,"n":4812,"o":34.5211,"t":"2026-10-09T16:15:00Z","v":1178921,"vw":34.67921},{"c":34.84,"h":34.8693,"l":34.53,"n":5351,"o":34.62,"t":"2026-10-09T16:30:00Z","v":1382957,"vw":34.670462},{"c":34.755,"h":34.839,"l":34.56,"n":3562,"o":34.83,"t":"2026-10-09T16:45:00Z","v":864042,"vw":34.708012},{"c":34.645,"h":34.805,"l":34.61,"n":2907,"o":34.75,"t":"2026-10-09T17:00:00Z","v":759170,"vw":34.720501},{"c":34.5,"h":34.645,"l":34.46,"n":3436,"o":34.63,"t":"2026-10-09T17:15:00Z","v":995943,"vw":34.54166},{"c":34.5604,"h":34.585,"l":34.39,"n":3809,"o":34.505,"t":"2026-10-09T17:30:00Z","v":1012149,"vw":34.483606},{"c":34.505,"h":34.6,"l":34.44,"n":2351,"o":34.56,"t":"2026-10-09T17:45:00Z","v":537048,"vw":34.513654},{"c":34.4011,"h":34.576,"l":34.3923,"n":2162,"o":34.505,"t":"2026-10-09T18:00:00Z","v":522660,"vw":34.473719},{"c":34.34,"h":34.5096,"l":34.22,"n":3073,"o":34.4086,"t":"2026-10-09T18:15:00Z","v":954158,"vw":34.335617},{"c":34.48,"h":34.59,"l":34.32,"n":2429,"o":34.345,"t":"2026-10-09T18:30:00Z","v":741195,"vw":34.466729},{"c":34.475,"h":34.55,"l":34.255,"n":3701,"o":34.48,"t":"2026-10-09T18:45:00Z","v":1011200,"vw":34.410288},{"c":34.37,"h":34.54,"l":34.3599,"n":3869,"o":34.47,"t":"2026-10-09T19:00:00Z","v":1019214,"vw":34.467575},{"c":34.38,"h":34.4099,"l":34.2501,"n":3439,"o":34.375,"t":"2026-10-09T19:15:00Z","v":837835,"vw":34.325234},{"c":34.675,"h":34.73,"l":34.28,"n":6094,"o":34.38,"t":"2026-10-09T19:30:00Z","v":1728302,"vw":34.542306},{"c":34.43,"h":34.71,"l":34.33,"n":11031,"o":34.67,"t":"2026-10-09T19:45:00Z","v":2860554,"vw":34.516984},{"c":34.4669,"h":34.52,"l":34.39,"n":1189,"o":34.39,"t":"2026-10-09T20:00:00Z","v":398096,"vw":34.425764},{"c":34.41,"h":34.4667,"l":34.41,"n":600,"o":34.4667,"t":"2026-10-09T20:15:00Z","v":131976,"vw":34.440383},{"c":34.47,"h":34.47,"l":34.41,"n":522,"o":34.42,"t":"2026-10-09T20:30:00Z","v":45954,"vw":34.44578},{"c":34.4117,"h":34.47,"l":34.4,"n":575,"o":34.4694,"t":"2026-10-09T20:45:00Z","v":92117,"vw":34.432353},{"c":34.41,"h":34.43,"l":34.35,"n":440,"o":34.42,"t":"2026-10-09T21:00:00Z","v":60897,"vw":34.385706},{"c":34.43,"h":34.45,"l":34.4,"n":297,"o":34.41,"t":"2026-10-09T21:15:00Z","v":98370,"vw":34.426736},{"c":34.38,"h":34.44,"l":34.38,"n":484,"o":34.43,"t":"2026-10-09T21:30:00Z","v":41630,"vw":34.407879},{"c":34.3752,"h":34.41,"l":34.36,"n":325,"o":34.375,"t":"2026-10-09T21:45:00Z","v":43581,"vw":34.388052},{"c":34.39,"h":34.41,"l":34.37,"n":296,"o":34.3706,"t":"2026-10-09T22:00:00Z","v":40802,"vw":34.392317},{"c":34.38,"h":34.39,"l":34.36,"n":665,"o":34.38,"t":"2026-10-09T22:15:00Z","v":66758,"vw":34.374402},{"c":34.36,"h":34.38,"l":34.35,"n":229,"o":34.37,"t":"2026-10-09T22:30:00Z","v":19746,"vw":34.361208},{"c":34.3701,"h":34.38,"l":34.35,"n":446,"o":34.37,"t":"2026-10-09T22:45:00Z","v":65765,"vw":34.365463},{"c":34.37,"h":34.3793,"l":34.36,"n":300,"o":34.37,"t":"2026-10-09T23:00:00Z","v":21694,"vw":34.366718},{"c":34.37,"h":34.4,"l":34.37,"n":526,"o":34.3704,"t":"2026-10-09T23:15:00Z","v":68570,"vw":34.381237},{"c":34.3708,"h":34.38,"l":34.36,"n":513,"o":34.3701,"t":"2026-10-09T23:30:00Z","v":46872,"vw":34.37324},{"c":34.45,"h":34.45,"l":34.37,"n":506,"o":34.3707,"t":"2026-10-09T23:45:00Z","v":88899,"vw":34.395085},{"c":34.63,"h":34.86,"l":33.71,"n":19091,"o":34.86,"t":"2026-10-12T08:00:00Z","v":2516788,"vw":34.347964},{"c":34.92,"h":34.94,"l":34.62,"n":2487,"o":34.64,"t":"2026-10-12T08:15:00Z","v":364201,"vw":34.805861},{"c":35.21,"h":35.27,"l":34.89,"n":4256,"o":34.92,"t":"2026-10-12T08:30:00Z","v":486206,"vw":35.129069},{"c":35.42,"h":35.51,"l":35.19,"n":5332,"o":35.21,"t":"2026-10-12T08:45:00Z","v":594125,"vw":35.369509},{"c":35.3,"h":35.46,"l":35.17,"n":3431,"o":35.42,"t":"2026-10-12T09:00:00Z","v":350455,"vw":35.271347},{"c":35.16,"h":35.3,"l":35.06,"n":2519,"o":35.2989,"t":"2026-10-12T09:15:00Z","v":442387,"vw":35.196081},{"c":35.2,"h":35.26,"l":35.15,"n":1383,"o":35.16,"t":"2026-10-12T09:30:00Z","v":170826,"vw":35.208348},{"c":35.21,"h":35.3495,"l":35.13,"n":1250,"o":35.2,"t":"2026-10-12T09:45:00Z","v":163625,"vw":35.224421},{"c":35.32,"h":35.34,"l":35.19,"n":831,"o":35.2,"t":"2026-10-12T10:00:00Z","v":94920,"vw":35.271296},{"c":35.42,"h":35.46,"l":35.28,"n":1185,"o":35.32,"t":"2026-10-12T10:15:00Z","v":143262,"vw":35.372746},{"c":35.3,"h":35.59,"l":35.29,"n":2646,"o":35.43,"t":"2026-10-12T10:30:00Z","v":278957,"vw":35.455598},{"c":35.29,"h":35.3403,"l":35.2,"n":1554,"o":35.29,"t":"2026-10-12T10:45:00Z","v":188431,"vw":35.277715},{"c":35.64,"h":35.67,"l":35.2585,"n":5270,"o":35.29,"t":"2026-10-12T11:00:00Z","v":855882,"vw":35.530035},{"c":35.5375,"h":35.6409,"l":35.44,"n":2224,"o":35.6409,"t":"2026-10-12T11:15:00Z","v":309724,"vw":35.505152},{"c":35.73,"h":35.74,"l":35.52,"n":3027,"o":35.53,"t":"2026-10-12T11:30:00Z","v":370192,"vw":35.637378},{"c":35.66,"h":35.73,"l":35.56,"n":1900,"o":35.72,"t":"2026-10-12T11:45:00Z","v":234047,"vw":35.623197},{"c":35.48,"h":35.8101,"l":35.45,"n":3783,"o":35.65,"t":"2026-10-12T12:00:00Z","v":491690,"vw":35.660876},{"c":35.79,"h":35.8,"l":35.43,"n":3592,"o":35.49,"t":"2026-10-12T12:15:00Z","v":450129,"vw":35.583247},{"c":35.62,"h":35.87,"l":35.57,"n":3829,"o":35.79,"t":"2026-10-12T12:30:00Z","v":445087,"vw":35.734717},{"c":35.59,"h":35.6915,"l":35.5,"n":2798,"o":35.63,"t":"2026-10-12T12:45:00Z","v":362337,"vw":35.593796},{"c":35.47,"h":35.64,"l":35.35,"n":3970,"o":35.59,"t":"2026-10-12T13:00:00Z","v":512249,"vw":35.475787},{"c":35.75,"h":35.83,"l":35.47,"n":4183,"o":35.47,"t":"2026-10-12T13:15:00Z","v":663822,"vw":35.630592},{"c":36.675,"h":37.0094,"l":35.68,"n":46734,"o":35.73,"t":"2026-10-12T13:30:00Z","v":8411399,"vw":36.589659},{"c":36.5761,"h":36.8698,"l":36.34,"n":19042,"o":36.67,"t":"2026-10-12T13:45:00Z","v":3297382,"vw":36.596526},{"c":36.985,"h":37.35,"l":36.47,"n":21161,"o":36.6,"t":"2026-10-12T14:00:00Z","v":4157496,"vw":37.033304},{"c":37.2733,"h":37.45,"l":36.77,"n":16260,"o":36.97,"t":"2026-10-12T14:15:00Z","v":3433957,"vw":37.152846},{"c":37.155,"h":37.49,"l":37.01,"n":11029,"o":37.28,"t":"2026-10-12T14:30:00Z","v":2178415,"vw":37.277152},{"c":36.9911,"h":37.29,"l":36.9,"n":7475,"o":37.15,"t":"2026-10-12T14:45:00Z","v":1439630,"vw":37.124662},{"c":37.365,"h":37.5,"l":36.95,"n":8735,"o":36.99,"t":"2026-10-12T15:00:00Z","v":1658658,"vw":37.251801},{"c":37.42,"h":37.4699,"l":37.17,"n":5650,"o":37.355,"t":"2026-10-12T15:15:00Z","v":1081728,"vw":37.34359},{"c":36.97,"h":37.44,"l":36.95,"n":6441,"o":37.42,"t":"2026-10-12T15:30:00Z","v":1317351,"vw":37.164918},{"c":36.765,"h":37.0099,"l":36.71,"n":5902,"o":36.97,"t":"2026-10-12T15:45:00Z","v":1173135,"vw":36.854411},{"c":36.75,"h":36.87,"l":36.52,"n":7080,"o":36.77,"t":"2026-10-12T16:00:00Z","v":1807492,"vw":36.681753},{"c":36.9,"h":36.94,"l":36.69,"n":5381,"o":36.75,"t":"2026-10-12T16:15:00Z","v":1383809,"vw":36.81688},{"c":36.8096,"h":36.915,"l":36.71,"n":3972,"o":36.9,"t":"2026-10-12T16:30:00Z","v":1044382,"vw":36.819634},{"c":37.1599,"h":37.175,"l":36.8,"n":5720,"o":36.8099,"t":"2026-10-12T16:45:00Z","v":1441879,"vw":37.02573},{"c":36.97,"h":37.15,"l":36.875,"n":3347,"o":37.15,"t":"2026-10-12T17:00:00Z","v":914494,"vw":37.000249},{"c":37.1865,"h":37.19,"l":36.97,"n":3228,"o":36.97,"t":"2026-10-12T17:15:00Z","v":688970,"vw":37.066569},{"c":37.195,"h":37.245,"l":37.1035,"n":3003,"o":37.18,"t":"2026-10-12T17:30:00Z","v":556749,"vw":37.179551},{"c":37.255,"h":37.28,"l":37.15,"n":2621,"o":37.2089,"t":"2026-10-12T17:45:00Z","v":503686,"vw":37.216831},{"c":37.17,"h":37.32,"l":37.1309,"n":2969,"o":37.25,"t":"2026-10-12T18:00:00Z","v":622103,"vw":37.233864},{"c":37.2201,"h":37.31,"l":37.165,"n":2440,"o":37.1689,"t":"2026-10-12T18:15:00Z","v":483785,"vw":37.242509},{"c":37.0912,"h":37.27,"l":37.07,"n":2457,"o":37.22,"t":"2026-10-12T18:30:00Z","v":559358,"vw":37.166546},{"c":37.4134,"h":37.425,"l":37.1,"n":3791,"o":37.1,"t":"2026-10-12T18:45:00Z","v":853979,"vw":37.304519},{"c":37.3399,"h":37.45,"l":37.2201,"n":3989,"o":37.42,"t":"2026-10-12T19:00:00Z","v":935310,"vw":37.324625},{"c":37.19,"h":37.47,"l":37.19,"n":3981,"o":37.33,"t":"2026-10-12T19:15:00Z","v":948958,"vw":37.35188},{"c":37.1612,"h":37.25,"l":36.97,"n":6464,"o":37.185,"t":"2026-10-12T19:30:00Z","v":1612747,"vw":37.125361},{"c":37.23,"h":37.325,"l":37.0613,"n":8563,"o":37.16,"t":"2026-10-12T19:45:00Z","v":2288684,"vw":37.190629},{"c":37.43,"h":37.43,"l":37.18,"n":2821,"o":37.24,"t":"2026-10-12T20:00:00Z","v":414054,"vw":37.325284},{"c":37.23,"h":37.4569,"l":37.23,"n":913,"o":37.4,"t":"2026-10-12T20:15:00Z","v":110278,"vw":37.327444},{"c":37.28,"h":37.32,"l":37.2104,"n":447,"o":37.23,"t":"2026-10-12T20:30:00Z","v":48796,"vw":37.273927},{"c":37.27,"h":37.28,"l":37.23,"n":393,"o":37.27,"t":"2026-10-12T20:45:00Z","v":55810,"vw":37.261171},{"c":37.25,"h":37.29,"l":37.2177,"n":380,"o":37.28,"t":"2026-10-12T21:00:00Z","v":52323,"vw":37.274153},{"c":37.28,"h":37.33,"l":37.2334,"n":363,"o":37.2702,"t":"2026-10-12T21:15:00Z","v":30746,"vw":37.285853},{"c":37.3107,"h":37.32,"l":37.28,"n":249,"o":37.2841,"t":"2026-10-12T21:30:00Z","v":28947,"vw":37.310989},{"c":37.402,"h":37.42,"l":37.315,"n":612,"o":37.315,"t":"2026-10-12T21:45:00Z","v":120145,"vw":37.39552},{"c":37.33,"h":37.4,"l":37.25,"n":495,"o":37.4,"t":"2026-10-12T22:00:00Z","v":62680,"vw":37.301238},{"c":37.288,"h":37.32,"l":37.25,"n":331,"o":37.32,"t":"2026-10-12T22:15:00Z","v":46424,"vw":37.28278},{"c":37.35,"h":37.42,"l":37.28,"n":464,"o":37.2845,"t":"2026-10-12T22:30:00Z","v":68796,"vw":37.379593},{"c":37.49,"h":37.49,"l":37.35,"n":999,"o":37.35,"t":"2026-10-12T22:45:00Z","v":158353,"vw":37.442958},{"c":37.81,"h":37.81,"l":37.45,"n":2686,"o":37.49,"t":"2026-10-12T23:00:00Z","v":340946,"vw":37.647323},{"c":37.89,"h":37.9,"l":37.734,"n":1694,"o":37.82,"t":"2026-10-12T23:15:00Z","v":304581,"vw":37.828644},{"c":37.9622,"h":38,"l":37.88,"n":1550,"o":37.9,"t":"2026-10-12T23:30:00Z","v":247010,"vw":37.933072},{"c":38.12,"h":38.15,"l":37.95,"n":2008,"o":37.97,"t":"2026-10-12T23:45:00Z","v":247733,"vw":38.043165},{"c":38.88,"h":39.78,"l":38.36,"n":40240,"o":39.15,"t":"2026-10-13T08:00:00Z","v":4852058,"vw":39.015532},{"c":38.535,"h":39.03,"l":38.53,"n":2936,"o":38.89,"t":"2026-10-13T08:15:00Z","v":308867,"vw":38.756986},{"c":38.44,"h":38.66,"l":38.4,"n":2904,"o":38.5305,"t":"2026-10-13T08:30:00Z","v":356269,"vw":38.542833},{"c":38.61,"h":38.63,"l":38.35,"n":2036,"o":38.43,"t":"2026-10-13T08:45:00Z","v":254815,"vw":38.46005},{"c":38.45,"h":38.75,"l":38.36,"n":3343,"o":38.61,"t":"2026-10-13T09:00:00Z","v":399649,"vw":38.583217},{"c":38.509,"h":38.61,"l":38.4,"n":1499,"o":38.44,"t":"2026-10-13T09:15:00Z","v":185474,"vw":38.495236},{"c":38.77,"h":38.7857,"l":38.47,"n":1416,"o":38.48,"t":"2026-10-13T09:30:00Z","v":180378,"vw":38.611196},{"c":38.64,"h":38.92,"l":38.63,"n":1723,"o":38.79,"t":"2026-10-13T09:45:00Z","v":201644,"vw":38.803084},{"c":38.8197,"h":38.84,"l":38.6,"n":998,"o":38.65,"t":"2026-10-13T10:00:00Z","v":134093,"vw":38.758621},{"c":38.98,"h":38.98,"l":38.7739,"n":1366,"o":38.82,"t":"2026-10-13T10:15:00Z","v":161347,"vw":38.883239},{"c":39.09,"h":39.1,"l":38.79,"n":1816,"o":38.98,"t":"2026-10-13T10:30:00Z","v":239186,"vw":38.918197},{"c":39.09,"h":39.21,"l":38.98,"n":2089,"o":39.0909,"t":"2026-10-13T10:45:00Z","v":205179,"vw":39.103368},{"c":39.58,"h":39.62,"l":39.06,"n":6578,"o":39.08,"t":"2026-10-13T11:00:00Z","v":833137,"vw":39.430097},{"c":39.51,"h":39.82,"l":39.45,"n":6793,"o":39.5885,"t":"2026-10-13T11:15:00Z","v":1008960,"vw":39.630907},{"c":39.47,"h":39.6,"l":39.35,"n":3174,"o":39.52,"t":"2026-10-13T11:30:00Z","v":508136,"vw":39.476066},{"c":39.515,"h":39.53,"l":39.32,"n":5085,"o":39.46,"t":"2026-10-13T11:45:00Z","v":644494,"vw":39.411115},{"c":39.25,"h":39.59,"l":39.2,"n":7049,"o":39.515,"t":"2026-10-13T12:00:00Z","v":877435,"vw":39.344331},{"c":39.37,"h":39.47,"l":39.14,"n":4921,"o":39.25,"t":"2026-10-13T12:15:00Z","v":552017,"vw":39.319465},{"c":39.49,"h":39.67,"l":39.3614,"n":6046,"o":39.38,"t":"2026-10-13T12:30:00Z","v":747979,"vw":39.487491},{"c":39.76,"h":39.91,"l":39.46,"n":7344,"o":39.485,"t":"2026-10-13T12:45:00Z","v":943075,"vw":39.719438},{"c":39.74,"h":39.98,"l":39.6901,"n":6203,"o":39.75,"t":"2026-10-13T13:00:00Z","v":802860,"vw":39.819813},{"c":40.14,"h":40.15,"l":39.74,"n":7448,"o":39.75,"t":"2026-10-13T13:15:00Z","v":926122,"vw":39.907408},{"c":38.83,"h":40.895,"l":38.65,"n":53936,"o":40.15,"t":"2026-10-13T13:30:00Z","v":10620645,"vw":39.884125},{"c":39.09,"h":39.38,"l":38.651,"n":19893,"o":38.8202,"t":"2026-10-13T13:45:00Z","v":3989844,"vw":39.030733},{"c":38.6977,"h":39.155,"l":38.5735,"n":15956,"o":39.1,"t":"2026-10-13T14:00:00Z","v":3166782,"vw":38.780666},{"c":39.205,"h":39.32,"l":38.51,"n":15615,"o":38.7,"t":"2026-10-13T14:15:00Z","v":3383796,"vw":38.958701},{"c":38.98,"h":39.52,"l":38.76,"n":11601,"o":39.2,"t":"2026-10-13T14:30:00Z","v":2812280,"vw":39.135176},{"c":39.535,"h":39.66,"l":38.98,"n":11450,"o":38.98,"t":"2026-10-13T14:45:00Z","v":2662744,"vw":39.409786},{"c":39.4271,"h":39.6398,"l":39.4011,"n":6851,"o":39.52,"t":"2026-10-13T15:00:00Z","v":1699790,"vw":39.518846},{"c":40.03,"h":40.05,"l":39.35,"n":10465,"o":39.42,"t":"2026-10-13T15:15:00Z","v":2448853,"vw":39.743741},{"c":39.8,"h":40.3112,"l":39.77,"n":12981,"o":40.03,"t":"2026-10-13T15:30:00Z","v":2950743,"vw":40.064354},{"c":39.17,"h":39.93,"l":39.165,"n":9511,"o":39.805,"t":"2026-10-13T15:45:00Z","v":2265036,"vw":39.5522},{"c":38.925,"h":39.2285,"l":38.82,"n":12729,"o":39.17,"t":"2026-10-13T16:00:00Z","v":3417355,"vw":38.943917},{"c":38.24,"h":38.935,"l":38.2001,"n":13285,"o":38.92,"t":"2026-10-13T16:15:00Z","v":3148512,"vw":38.509674},{"c":38.25,"h":38.3099,"l":37.79,"n":14443,"o":38.235,"t":"2026-10-13T16:30:00Z","v":4638360,"vw":38.015435},{"c":38.4599,"h":38.46,"l":38.0501,"n":6961,"o":38.25,"t":"2026-10-13T16:45:00Z","v":1924399,"vw":38.217341},{"c":38.65,"h":38.7099,"l":38.3801,"n":7838,"o":38.46,"t":"2026-10-13T17:00:00Z","v":2195767,"vw":38.55899},{"c":38.8551,"h":38.92,"l":38.57,"n":5704,"o":38.65,"t":"2026-10-13T17:15:00Z","v":1679897,"vw":38.736596},{"c":38.4266,"h":38.98,"l":38.36,"n":7391,"o":38.88,"t":"2026-10-13T17:30:00Z","v":1798630,"vw":38.634303},{"c":38.6012,"h":38.8799,"l":38.4101,"n":6018,"o":38.43,"t":"2026-10-13T17:45:00Z","v":1639593,"vw":38.685967},{"c":38.1187,"h":38.69,"l":38.1034,"n":8993,"o":38.6013,"t":"2026-10-13T18:00:00Z","v":2525215,"vw":38.343645},{"c":37.98,"h":38.3388,"l":37.8,"n":6785,"o":38.105,"t":"2026-10-13T18:15:00Z","v":1611135,"vw":38.071893},{"c":38.315,"h":38.34,"l":37.91,"n":6011,"o":37.9812,"t":"2026-10-13T18:30:00Z","v":1556803,"vw":38.134862},{"c":38.3711,"h":38.64,"l":38.26,"n":5626,"o":38.31,"t":"2026-10-13T18:45:00Z","v":1641011,"vw":38.464199},{"c":38.2512,"h":38.49,"l":38.1501,"n":4082,"o":38.4,"t":"2026-10-13T19:00:00Z","v":1043260,"vw":38.309216},{"c":38.0008,"h":38.2587,"l":37.845,"n":5325,"o":38.25,"t":"2026-10-13T19:15:00Z","v":1344936,"vw":38.02398},{"c":37.9,"h":38.03,"l":37.65,"n":8268,"o":38,"t":"2026-10-13T19:30:00Z","v":2284846,"vw":37.840404},{"c":37.435,"h":37.96,"l":37.36,"n":11234,"o":37.9,"t":"2026-10-13T19:45:00Z","v":2804522,"vw":37.669437},{"c":37.21,"h":37.5781,"l":37.14,"n":2965,"o":37.42,"t":"2026-10-13T20:00:00Z","v":499968,"vw":37.318951},{"c":37.3503,"h":37.39,"l":37.18,"n":1517,"o":37.21,"t":"2026-10-13T20:15:00Z","v":345817,"vw":37.33206},{"c":37.3115,"h":37.385,"l":37.31,"n":804,"o":37.355,"t":"2026-10-13T20:30:00Z","v":131237,"vw":37.34609},{"c":37.25,"h":37.32,"l":37.22,"n":665,"o":37.315,"t":"2026-10-13T20:45:00Z","v":83224,"vw":37.254453},{"c":37.271,"h":37.33,"l":37.23,"n":484,"o":37.24,"t":"2026-10-13T21:00:00Z","v":66927,"vw":37.288426},{"c":37.1987,"h":37.2875,"l":37.131,"n":700,"o":37.2875,"t":"2026-10-13T21:15:00Z","v":162149,"vw":37.16784},{"c":37.13,"h":37.1915,"l":37.06,"n":720,"o":37.1818,"t":"2026-10-13T21:30:00Z","v":116408,"vw":37.130882},{"c":37.06,"h":37.19,"l":37.03,"n":719,"o":37.1484,"t":"2026-10-13T21:45:00Z","v":130095,"vw":37.087862},{"c":37.22,"h":37.2595,"l":37.05,"n":902,"o":37.05,"t":"2026-10-13T22:00:00Z","v":138341,"vw":37.181653},{"c":37.04,"h":37.25,"l":37.04,"n":759,"o":37.22,"t":"2026-10-13T22:15:00Z","v":104719,"vw":37.121126},{"c":36.97,"h":37.13,"l":36.94,"n":1172,"o":37.04,"t":"2026-10-13T22:30:00Z","v":144952,"vw":37.01762},{"c":36.92,"h":37,"l":36.817,"n":1043,"o":36.97,"t":"2026-10-13T22:45:00Z","v":182705,"vw":36.879759},{"c":37.14,"h":37.21,"l":36.9199,"n":1157,"o":36.9199,"t":"2026-10-13T23:00:00Z","v":179421,"vw":37.134628},{"c":37.3603,"h":37.4,"l":37.12,"n":1030,"o":37.12,"t":"2026-10-13T23:15:00Z","v":135403,"vw":37.320969},{"c":37.34,"h":37.3899,"l":37.18,"n":721,"o":37.3894,"t":"2026-10-13T23:30:00Z","v":105261,"vw":37.273638},{"c":37.4,"h":37.42,"l":37.27,"n":546,"o":37.3355,"t":"2026-10-13T23:45:00Z","v":118792,"vw":37.326297},{"c":37.2,"h":38.7606,"l":36.88,"n":38520,"o":37.84,"t":"2026-10-14T08:00:00Z","v":4597798,"vw":37.925596},{"c":37.32,"h":37.35,"l":37.02,"n":1909,"o":37.2,"t":"2026-10-14T08:15:00Z","v":236787,"vw":37.203999},{"c":37.7361,"h":37.78,"l":37.29,"n":1879,"o":37.31,"t":"2026-10-14T08:30:00Z","v":243061,"vw":37.605489},{"c":38.05,"h":38.07,"l":37.68,"n":1861,"o":37.72,"t":"2026-10-14T08:45:00Z","v":247288,"vw":37.871156},{"c":38.0498,"h":38.15,"l":37.87,"n":1860,"o":38.05,"t":"2026-10-14T09:00:00Z","v":203122,"vw":38.005421},{"c":38.47,"h":38.49,"l":37.89,"n":2083,"o":38.04,"t":"2026-10-14T09:15:00Z","v":236879,"vw":38.21234},{"c":38.04,"h":38.49,"l":38.04,"n":1973,"o":38.48,"t":"2026-10-14T09:30:00Z","v":246276,"vw":38.29898},{"c":38.0769,"h":38.15,"l":37.97,"n":1400,"o":38.03,"t":"2026-10-14T09:45:00Z","v":161697,"vw":38.0562},{"c":38.04,"h":38.3,"l":37.96,"n":1651,"o":38.06,"t":"2026-10-14T10:00:00Z","v":226522,"vw":38.128164},{"c":38.1297,"h":38.13,"l":37.91,"n":976,"o":38.04,"t":"2026-10-14T10:15:00Z","v":122157,"vw":38.02212},{"c":38.3,"h":38.32,"l":38.04,"n":1187,"o":38.13,"t":"2026-10-14T10:30:00Z","v":154198,"vw":38.159286},{"c":38.43,"h":38.48,"l":38.1407,"n":1712,"o":38.28,"t":"2026-10-14T10:45:00Z","v":184552,"vw":38.365228},{"c":38.5201,"h":38.88,"l":38,"n":4999,"o":38.43,"t":"2026-10-14T11:00:00Z","v":730774,"vw":38.686547},{"c":38.7099,"h":38.71,"l":38.48,"n":1864,"o":38.53,"t":"2026-10-14T11:15:00Z","v":251857,"vw":38.602004},{"c":38.64,"h":38.72,"l":38.47,"n":1898,"o":38.67,"t":"2026-10-14T11:30:00Z","v":289243,"vw":38.590376},{"c":38.4388,"h":38.66,"l":38.4,"n":1679,"o":38.6322,"t":"2026-10-14T11:45:00Z","v":288177,"vw":38.562924},{"c":38.1099,"h":38.48,"l":38.1,"n":2767,"o":38.43,"t":"2026-10-14T12:00:00Z","v":413821,"vw":38.270707},{"c":37.86,"h":38.27,"l":37.84,"n":3097,"o":38.11,"t":"2026-10-14T12:15:00Z","v":440886,"vw":38.069822},{"c":39.53,"h":39.74,"l":37.71,"n":28500,"o":37.86,"t":"2026-10-14T12:30:00Z","v":4101171,"vw":39.327251},{"c":39.89,"h":39.98,"l":39.32,"n":11528,"o":39.53,"t":"2026-10-14T12:45:00Z","v":1415201,"vw":39.598942},{"c":39.68,"h":39.97,"l":39.66,"n":8885,"o":39.88,"t":"2026-10-14T13:00:00Z","v":1038998,"vw":39.811624},{"c":40,"h":40.18,"l":39.67,"n":9974,"o":39.68,"t":"2026-10-14T13:15:00Z","v":1233502,"vw":39.964746},{"c":39.9444,"h":40.33,"l":39.43,"n":44075,"o":40,"t":"2026-10-14T13:30:00Z","v":7369213,"vw":39.847304},{"c":40.54,"h":40.59,"l":39.54,"n":23878,"o":39.93,"t":"2026-10-14T13:45:00Z","v":3924480,"vw":40.084137},{"c":40.215,"h":40.57,"l":39.94,"n":19367,"o":40.53,"t":"2026-10-14T14:00:00Z","v":3584001,"vw":40.289605},{"c":40.38,"h":40.5,"l":39.9101,"n":13785,"o":40.21,"t":"2026-10-14T14:15:00Z","v":2746594,"vw":40.196657},{"c":39.9999,"h":40.4894,"l":39.88,"n":13335,"o":40.38,"t":"2026-10-14T14:30:00Z","v":2875312,"vw":40.21782},{"c":40.06,"h":40.4225,"l":39.8229,"n":9909,"o":39.995,"t":"2026-10-14T14:45:00Z","v":1874504,"vw":40.124319},{"c":40.885,"h":40.9699,"l":40.05,"n":15001,"o":40.065,"t":"2026-10-14T15:00:00Z","v":2946961,"vw":40.629724},{"c":41.0299,"h":41.07,"l":40.6,"n":10414,"o":40.88,"t":"2026-10-14T15:15:00Z","v":2106936,"vw":40.861313},{"c":41.455,"h":41.717,"l":40.92,"n":17276,"o":41.005,"t":"2026-10-14T15:30:00Z","v":3380675,"vw":41.364504},{"c":41.38,"h":41.52,"l":41.14,"n":11801,"o":41.44,"t":"2026-10-14T15:45:00Z","v":2284387,"vw":41.341653},{"c":41.965,"h":42.028,"l":41.265,"n":13647,"o":41.3714,"t":"2026-10-14T16:00:00Z","v":2747550,"vw":41.669194},{"c":42.21,"h":42.37,"l":41.79,"n":14145,"o":41.9601,"t":"2026-10-14T16:15:00Z","v":2999014,"vw":42.111561},{"c":41.56,"h":42.46,"l":41.49,"n":14618,"o":42.21,"t":"2026-10-14T16:30:00Z","v":3173092,"vw":41.938485},{"c":41.4089,"h":41.9,"l":41.29,"n":10528,"o":41.56,"t":"2026-10-14T16:45:00Z","v":2408059,"vw":41.642536},{"c":41.72,"h":41.8399,"l":41.2813,"n":7978,"o":41.4,"t":"2026-10-14T17:00:00Z","v":2039188,"vw":41.624877},{"c":42.135,"h":42.25,"l":41.68,"n":8889,"o":41.72,"t":"2026-10-14T17:15:00Z","v":2209507,"vw":41.91018},{"c":42.2395,"h":42.395,"l":42.03,"n":8056,"o":42.13,"t":"2026-10-14T17:30:00Z","v":1698860,"vw":42.198733},{"c":42.44,"h":42.555,"l":42.16,"n":9765,"o":42.25,"t":"2026-10-14T17:45:00Z","v":2109574,"vw":42.418428},{"c":42.145,"h":42.69,"l":42.05,"n":10483,"o":42.43,"t":"2026-10-14T18:00:00Z","v":2522439,"vw":42.386879},{"c":42.21,"h":42.39,"l":42.07,"n":6035,"o":42.15,"t":"2026-10-14T18:15:00Z","v":1370986,"vw":42.221712},{"c":42.58,"h":42.63,"l":42.22,"n":5807,"o":42.225,"t":"2026-10-14T18:30:00Z","v":1198265,"vw":42.423242},{"c":42.46,"h":42.62,"l":42.2702,"n":6514,"o":42.5713,"t":"2026-10-14T18:45:00Z","v":1235314,"vw":42.439904},{"c":42.575,"h":42.95,"l":42.49,"n":9462,"o":42.49,"t":"2026-10-14T19:00:00Z","v":1859846,"vw":42.71185},{"c":42.11,"h":42.7899,"l":42.03,"n":9273,"o":42.57,"t":"2026-10-14T19:15:00Z","v":2150204,"vw":42.312033},{"c":42.0383,"h":42.3,"l":41.77,"n":12438,"o":42.09,"t":"2026-10-14T19:30:00Z","v":2764447,"vw":42.005284},{"c":42.48,"h":42.55,"l":42.01,"n":15966,"o":42.035,"t":"2026-10-14T19:45:00Z","v":3071634,"vw":42.298928},{"c":42.78,"h":42.8,"l":42.21,"n":4913,"o":42.49,"t":"2026-10-14T20:00:00Z","v":633019,"vw":42.588602},{"c":42.9,"h":42.98,"l":42.71,"n":3486,"o":42.82,"t":"2026-10-14T20:15:00Z","v":348569,"vw":42.848218},{"c":42.76,"h":42.915,"l":42.6669,"n":1361,"o":42.905,"t":"2026-10-14T20:30:00Z","v":137783,"vw":42.75478},{"c":42.77,"h":43,"l":42.76,"n":2029,"o":42.7655,"t":"2026-10-14T20:45:00Z","v":254918,"vw":42.910001},{"c":42.8323,"h":42.88,"l":42.73,"n":859,"o":42.77,"t":"2026-10-14T21:00:00Z","v":85542,"vw":42.80271},{"c":42.9,"h":43,"l":42.8425,"n":1476,"o":42.85,"t":"2026-10-14T21:15:00Z","v":207818,"vw":42.945428},{"c":42.99,"h":43.07,"l":42.88,"n":1491,"o":42.9,"t":"2026-10-14T21:30:00Z","v":188526,"vw":42.995261},{"c":42.92,"h":43.15,"l":42.91,"n":2693,"o":43.02,"t":"2026-10-14T21:45:00Z","v":229485,"vw":43.039627},{"c":43.523,"h":43.96,"l":42.8,"n":7822,"o":42.91,"t":"2026-10-14T22:00:00Z","v":939943,"vw":43.531806},{"c":43.88,"h":44.22,"l":43.37,"n":6142,"o":43.54,"t":"2026-10-14T22:15:00Z","v":748125,"vw":43.953359},{"c":44.27,"h":44.47,"l":43.88,"n":5574,"o":43.88,"t":"2026-10-14T22:30:00Z","v":656959,"vw":44.264022},{"c":44.274,"h":44.48,"l":43.9,"n":5772,"o":44.29,"t":"2026-10-14T22:45:00Z","v":544126,"vw":44.151626},{"c":44.4077,"h":44.54,"l":44.05,"n":4373,"o":44.2521,"t":"2026-10-14T23:00:00Z","v":449106,"vw":44.358904},{"c":44.83,"h":44.9311,"l":44.4446,"n":5911,"o":44.45,"t":"2026-10-14T23:15:00Z","v":620517,"vw":44.74943},{"c":44.95,"h":45,"l":44.7703,"n":3177,"o":44.85,"t":"2026-10-14T23:30:00Z","v":379149,"vw":44.922135},{"c":45.19,"h":45.32,"l":44.8725,"n":3032,"o":44.93,"t":"2026-10-14T23:45:00Z","v":443245,"vw":45.079137},{"c":45.99,"h":46.25,"l":43.55,"n":62196,"o":45,"t":"2026-10-15T08:00:00Z","v":6606464,"vw":44.795044},{"c":46.02,"h":46.48,"l":45.76,"n":8054,"o":46.01,"t":"2026-10-15T08:15:00Z","v":731310,"vw":46.175632},{"c":45.83,"h":46.07,"l":45.62,"n":6574,"o":46.03,"t":"2026-10-15T08:30:00Z","v":747336,"vw":45.817725},{"c":45.33,"h":45.85,"l":45.2,"n":5342,"o":45.83,"t":"2026-10-15T08:45:00Z","v":555125,"vw":45.499626},{"c":44.92,"h":45.56,"l":44.9,"n":4319,"o":45.35,"t":"2026-10-15T09:00:00Z","v":461288,"vw":45.236413},{"c":45.48,"h":45.48,"l":44.92,"n":2444,"o":44.92,"t":"2026-10-15T09:15:00Z","v":275504,"vw":45.237781},{"c":45.55,"h":45.59,"l":45.33,"n":2214,"o":45.47,"t":"2026-10-15T09:30:00Z","v":199959,"vw":45.502957},{"c":45.47,"h":45.7,"l":45.4,"n":1620,"o":45.52,"t":"2026-10-15T09:45:00Z","v":109949,"vw":45.522873},{"c":45.53,"h":45.79,"l":45.4,"n":2360,"o":45.45,"t":"2026-10-15T10:00:00Z","v":232319,"vw":45.620171},{"c":45.6,"h":45.6435,"l":45.2904,"n":1473,"o":45.55,"t":"2026-10-15T10:15:00Z","v":116482,"vw":45.472237},{"c":46.03,"h":46.0357,"l":45.58,"n":2450,"o":45.6,"t":"2026-10-15T10:30:00Z","v":208571,"vw":45.811598},{"c":46.22,"h":46.34,"l":45.9802,"n":3839,"o":46.05,"t":"2026-10-15T10:45:00Z","v":376882,"vw":46.163429},{"c":46.29,"h":46.93,"l":46.13,"n":11889,"o":46.23,"t":"2026-10-15T11:00:00Z","v":1567579,"vw":46.548318},{"c":45.95,"h":46.32,"l":45.94,"n":5574,"o":46.27,"t":"2026-10-15T11:15:00Z","v":507762,"vw":46.137309},{"c":45.73,"h":46.25,"l":45.56,"n":7250,"o":45.95,"t":"2026-10-15T11:30:00Z","v":781737,"vw":45.803376},{"c":46.07,"h":46.1,"l":45.66,"n":4449,"o":45.74,"t":"2026-10-15T11:45:00Z","v":461412,"vw":45.873893},{"c":46.17,"h":46.4,"l":46,"n":5693,"o":46.05,"t":"2026-10-15T12:00:00Z","v":564831,"vw":46.187335},{"c":45.91,"h":46.45,"l":45.75,"n":7420,"o":46.1794,"t":"2026-10-15T12:15:00Z","v":683743,"vw":46.143522},{"c":46.317,"h":47.07,"l":45.85,"n":26246,"o":45.95,"t":"2026-10-15T12:30:00Z","v":2639369,"vw":46.466987},{"c":46.71,"h":46.84,"l":46.05,"n":9823,"o":46.3,"t":"2026-10-15T12:45:00Z","v":1027852,"vw":46.476046},{"c":46.65,"h":46.9393,"l":46.37,"n":9649,"o":46.71,"t":"2026-10-15T13:00:00Z","v":905336,"vw":46.644095},{"c":47.17,"h":47.32,"l":46.523,"n":13096,"o":46.65,"t":"2026-10-15T13:15:00Z","v":1289637,"vw":46.954228},{"c":45.96,"h":48,"l":45.62,"n":73932,"o":47.2,"t":"2026-10-15T13:30:00Z","v":12852202,"vw":46.929881},{"c":47.75,"h":48.37,"l":45.575,"n":55044,"o":45.96,"t":"2026-10-15T13:45:00Z","v":9393405,"vw":47.396326},{"c":47.63,"h":47.82,"l":46.63,"n":46583,"o":47.75,"t":"2026-10-15T14:00:00Z","v":7710119,"vw":47.310183},{"c":47.13,"h":47.7899,"l":46.61,"n":20703,"o":47.625,"t":"2026-10-15T14:15:00Z","v":3454022,"vw":47.170587},{"c":45.82,"h":47.5951,"l":45.82,"n":21569,"o":47.12,"t":"2026-10-15T14:30:00Z","v":3800144,"vw":46.748173},{"c":45.2596,"h":46.2672,"l":45.17,"n":34208,"o":45.82,"t":"2026-10-15T14:45:00Z","v":5826335,"vw":45.725673},{"c":44.9836,"h":45.95,"l":44.96,"n":29162,"o":45.26,"t":"2026-10-15T15:00:00Z","v":4670420,"vw":45.431187},{"c":45.295,"h":45.38,"l":44.6,"n":25083,"o":44.975,"t":"2026-10-15T15:15:00Z","v":4514066,"vw":44.961456},{"c":45.5,"h":45.64,"l":45.12,"n":12388,"o":45.29,"t":"2026-10-15T15:30:00Z","v":2464072,"vw":45.421974},{"c":44.97,"h":45.73,"l":44.95,"n":9507,"o":45.5,"t":"2026-10-15T15:45:00Z","v":1769381,"vw":45.408824},{"c":45.34,"h":45.5,"l":44.69,"n":9512,"o":44.9714,"t":"2026-10-15T16:00:00Z","v":1611409,"vw":45.078244},{"c":45.95,"h":46.07,"l":45.32,"n":9814,"o":45.35,"t":"2026-10-15T16:15:00Z","v":1880804,"vw":45.769433},{"c":45.6556,"h":46.2,"l":45.3469,"n":9788,"o":45.942,"t":"2026-10-15T16:30:00Z","v":1838582,"vw":45.816886},{"c":45.8701,"h":46.11,"l":45.57,"n":5199,"o":45.65,"t":"2026-10-15T16:45:00Z","v":1008171,"vw":45.880675},{"c":45.8699,"h":45.8899,"l":45.58,"n":1504,"o":45.6882,"t":"2026-10-15T18:00:00Z","v":339551,"vw":45.746985},{"c":45.605,"h":46,"l":45.58,"n":5844,"o":45.86,"t":"2026-10-15T18:15:00Z","v":1243326,"vw":45.79209},{"c":45.6,"h":45.83,"l":45.535,"n":4234,"o":45.605,"t":"2026-10-15T18:30:00Z","v":1039729,"vw":45.66414},{"c":45.125,"h":45.695,"l":45.08,"n":4971,"o":45.59,"t":"2026-10-15T18:45:00Z","v":1017357,"vw":45.401645},{"c":44.105,"h":45.15,"l":44.02,"n":10062,"o":45.11,"t":"2026-10-15T19:00:00Z","v":2126596,"vw":44.46157},{"c":43.795,"h":44.11,"l":43.4,"n":14801,"o":44.1,"t":"2026-10-15T19:15:00Z","v":3786273,"vw":43.675305},{"c":43.49,"h":43.87,"l":43.105,"n":15928,"o":43.8,"t":"2026-10-15T19:30:00Z","v":3412514,"vw":43.442786},{"c":43.67,"h":43.91,"l":43.21,"n":19292,"o":43.49,"t":"2026-10-15T19:45:00Z","v":3906506,"vw":43.601851},{"c":43.46,"h":43.71,"l":43.45,"n":942,"o":43.64,"t":"2026-10-15T20:00:00Z","v":183444,"vw":43.597482}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3853032648448327,"strike":57.65655783850558,"iv":3.882137128294269,"gamma":0.019875180879807077,"theta":-0.7776863250070433,"vega":0.003991660259652724,"rho":0.0001081087440219872,"breakevenPct":33.30698461954619},{"delta":0.15,"premium":1.065,"strike":68.16710711876648,"iv":7.0328553259721325,"gamma":0.01457752846179943,"theta":-1.8721845679859985,"vega":0.005303005982892293,"rho":0.00014915543743630687,"breakevenPct":59.00805493515498},{"delta":0.2,"premium":0.3626589172733813,"strike":46.61560721817746,"iv":1.4769847355008372,"gamma":0.0831197505620031,"theta":-0.4715455005648431,"vega":0.006345191340371172,"rho":0.00022684959423524052,"breakevenPct":7.896798657443367},{"delta":0.25,"premium":0.48909090909090913,"strike":46.04545454545455,"iv":1.493881818181818,"gamma":0.09321818181818183,"theta":-0.5416272727272727,"vega":0.007227272727272728,"rho":0.0002826732235286786,"breakevenPct":6.877688228170546},{"delta":0.3,"premium":0.6779280575539569,"strike":45.670503597122305,"iv":1.6137620143884892,"gamma":0.09406589928057554,"theta":-0.6395953956834532,"vega":0.007893093525179857,"rho":0.00033704427431259797,"breakevenPct":6.450233474222007},{"delta":0.35,"premium":0.7746964285714285,"strike":45.03035714285714,"iv":1.5069435714285717,"gamma":0.10790749999999998,"theta":-0.6373239285714286,"vega":0.008481785714285714,"rho":0.0003938377882376928,"breakevenPct":5.202236039110178},{"delta":0.4,"premium":0.90058,"strike":44.517,"iv":1.447317,"gamma":0.1171076,"theta":-0.6387368,"vega":0.0087898,"rho":0.0004498225761185778,"breakevenPct":4.312310519062935},{"delta":0.45,"premium":1.083288590604027,"strike":44.09479865771812,"iv":1.4629426174496645,"gamma":0.11853456375838926,"theta":-0.660699832214765,"vega":0.008962080536912751,"rho":0.0005043951650790976,"breakevenPct":3.762258264405486},{"delta":0.5,"premium":1.2590118243243245,"strike":43.673141891891895,"iv":1.4488266891891892,"gamma":0.12056503378378379,"theta":-0.6591974662162161,"vega":0.009065371621621621,"rho":0.0005590674818317673,"breakevenPct":3.1974132205241523},{"delta":0.55,"premium":1.4678964941569284,"strike":43.25375626043406,"iv":1.4500347245409015,"gamma":0.11948080133555926,"theta":-0.6545180300500835,"vega":0.009001502504173623,"rho":0.0006128749091700165,"breakevenPct":2.71394753006657},{"delta":0.6,"premium":1.6706033182503768,"strike":42.85218702865762,"iv":1.4316374057315235,"gamma":0.11810950226244345,"theta":-0.6314236802413273,"vega":0.008781749622926095,"rho":0.0006668969510728869,"breakevenPct":2.2572125560587826},{"delta":0.65,"premium":1.825731707317073,"strike":42.47764227642276,"iv":1.3562768292682927,"gamma":0.11971951219512196,"theta":-0.5749760162601627,"vega":0.008464227642276424,"rho":0.0007222114582793507,"breakevenPct":1.7532705184654025},{"delta":0.7,"premium":1.9883333333333328,"strike":42.13888888888889,"iv":1.2816833333333335,"gamma":0.1185,"theta":-0.5094611111111113,"vega":0.007922222222222223,"rho":0.0007772652466258515,"breakevenPct":1.3486959628438735},{"delta":0.75,"premium":3.9566297312994063,"strike":40.41459686445428,"iv":2.3099634067383494,"gamma":0.06362818689117153,"theta":-0.8367280111249991,"vega":0.007225931412651572,"rho":0.0007830288797409049,"breakevenPct":1.9091102337016292},{"delta":0.8,"premium":3.0496005836757654,"strike":40.88929233972145,"iv":1.4960653939291795,"gamma":0.08239843377269705,"theta":-0.4802749677578121,"vega":0.006406465876566478,"rho":0.0008673415393560384,"breakevenPct":0.9161527868562566},{"delta":0.85,"premium":4.401130187489014,"strike":39.47764001323914,"iv":1.8521430889532868,"gamma":0.05654991179258609,"theta":-0.482547367103937,"vega":0.005246430174934371,"rho":0.0008896281026183135,"breakevenPct":0.7780666070926873},{"delta":0.9,"premium":9.040241301784969,"strike":34.920666987441784,"iv":3.559502237672933,"gamma":0.02173957829399143,"theta":-0.7176801764868291,"vega":0.003992308897225548,"rho":0.0008226516532171996,"breakevenPct":0.9667163280357332}],"put":[{"delta":0.1,"premium":0.17398316644946488,"strike":39.354392422267864,"iv":1.5569224705194418,"gamma":0.04942308026659264,"theta":-0.3105890437205757,"vega":0.0039830248375905914,"rho":-0.00012381334485154322,"breakevenPct":10.012840478138722},{"delta":0.15,"premium":0.27908823529411764,"strike":40.25588235294118,"iv":1.5009364705882353,"gamma":0.06758058823529411,"theta":-0.3971135294117647,"vega":0.005314117647058823,"rho":-0.00018566585403892693,"breakevenPct":8.183752600718742},{"delta":0.2,"premium":0.3722049689440994,"strike":41.03002070393375,"iv":1.4109619047619049,"gamma":0.0870024844720497,"theta":-0.44872443064182194,"vega":0.006354037267080745,"rho":-0.000247677734638229,"breakevenPct":6.619623943524008},{"delta":0.25,"premium":0.5003583061889251,"strike":41.53745928338762,"iv":1.4141192182410425,"gamma":0.09845700325732899,"theta":-0.5104029315960912,"vega":0.007259934853420195,"rho":-0.00031073728964107973,"breakevenPct":5.748504875519756},{"delta":0.3,"premium":0.6672964169381106,"strike":41.94462540716612,"iv":1.4719368078175896,"gamma":0.1034244299674267,"theta":-0.581086970684039,"vega":0.007911400651465797,"rho":-0.00037479233054179385,"breakevenPct":5.1967639177124125},{"delta":0.35,"premium":0.6894049159120309,"strike":42.573738680465716,"iv":1.2286525226390685,"gamma":0.13203816300129367,"theta":-0.5160099611901681,"vega":0.008388486416558861,"rho":-0.0004351052469531048,"breakevenPct":3.8026326032299336},{"delta":0.4,"premium":0.9060931435963779,"strike":42.89715394566623,"iv":1.3280056921086676,"gamma":0.1273809831824062,"theta":-0.5814045278137128,"vega":0.008776584734799482,"rho":-0.0005004814429934424,"breakevenPct":3.5575084931790144},{"delta":0.45,"premium":1.135596546310832,"strike":43.26766091051805,"iv":1.3961089481946625,"gamma":0.12402637362637363,"theta":-0.6255935635792779,"vega":0.009007064364207222,"rho":-0.000566271866876827,"breakevenPct":3.2336601648892462},{"delta":0.5,"premium":1.3435312499999998,"strike":43.659375,"iv":1.408451875,"gamma":0.123961875,"theta":-0.6360825,"vega":0.009068125,"rho":-0.0006315058617205404,"breakevenPct":2.811566949931095},{"delta":0.55,"premium":1.5123255813953491,"strike":44.04651162790698,"iv":1.3605883720930232,"gamma":0.12751395348837208,"theta":-0.6102534883720929,"vega":0.008972093023255813,"rho":-0.0006956726505792965,"breakevenPct":2.310091762720194},{"delta":0.6,"premium":1.6867441860465113,"strike":44.40988372093023,"iv":1.3097162790697674,"gamma":0.12918546511627907,"theta":-0.5723901162790698,"vega":0.00875406976744186,"rho":-0.00075997848475435,"breakevenPct":1.8761149864866244},{"delta":0.65,"premium":1.9815732368896928,"strike":44.83996383363472,"iv":1.3266088607594937,"gamma":0.12232477396021699,"theta":-0.5551128390596745,"vega":0.008428028933092224,"rho":-0.0008274360720802721,"breakevenPct":1.5654786478065503},{"delta":0.7,"premium":2.3263446969696964,"strike":45.30587121212121,"iv":1.3486973484848486,"gamma":0.11284375,"theta":-0.5292549242424243,"vega":0.007932954545454547,"rho":-0.000896311745498924,"breakevenPct":1.287261104383289},{"delta":0.75,"premium":2.6330894308943087,"strike":45.739837398373986,"iv":1.323008943089431,"gamma":0.1047788617886179,"theta":-0.4738040650406504,"vega":0.007220325203252033,"rho":-0.0009641391854374467,"breakevenPct":0.9950666801109898},{"delta":0.8,"premium":3.197675164663308,"strike":46.410963072081245,"iv":1.3632362403151428,"gamma":0.09094555468378884,"theta":-0.42480828101901136,"vega":0.006332471078156552,"rho":-0.0010388001456021854,"breakevenPct":0.750372284295048},{"delta":0.85,"premium":4.2069433107348475,"strike":47.48737294456983,"iv":1.5427538901932054,"gamma":0.06618620802474189,"theta":-0.4066299323507153,"vega":0.005293919563470604,"rho":-0.0011253417450134142,"breakevenPct":0.5961652874713474},{"delta":0.9,"premium":3.8145202754111716,"strike":47.21295124154627,"iv":1.1976221952645982,"gamma":0.06107009990270253,"theta":-0.24720992539648354,"vega":0.0038896855750299468,"rho":-0.0011741662977644163,"breakevenPct":0.32514706905120916}]},"raw":{"call":[{"delta":0.1,"premium":0.3853032648448327,"strike":57.65655783850558,"iv":3.882137128294269,"gamma":0.019875180879807077,"theta":-0.7776863250070433,"vega":0.003991660259652724,"rho":0.0001081087440219872,"breakevenPct":33.30698461954619},{"delta":0.15,"premium":1.065,"strike":68.16710711876648,"iv":7.0328553259721325,"gamma":0.01457752846179943,"theta":-1.8721845679859985,"vega":0.005303005982892293,"rho":0.00014915543743630687,"breakevenPct":59.00805493515498},{"delta":0.2,"premium":0.3626589172733813,"strike":46.61560721817746,"iv":1.4769847355008372,"gamma":0.0831197505620031,"theta":-0.4715455005648431,"vega":0.006345191340371172,"rho":0.00022684959423524052,"breakevenPct":7.896798657443367},{"delta":0.25,"premium":0.48909090909090913,"strike":46.04545454545455,"iv":1.493881818181818,"gamma":0.09321818181818183,"theta":-0.5416272727272727,"vega":0.007227272727272728,"rho":0.0002826732235286786,"breakevenPct":6.877688228170546},{"delta":0.3,"premium":0.6779280575539569,"strike":45.670503597122305,"iv":1.6137620143884892,"gamma":0.09406589928057554,"theta":-0.6395953956834532,"vega":0.007893093525179857,"rho":0.00033704427431259797,"breakevenPct":6.450233474222007},{"delta":0.35,"premium":0.7746964285714285,"strike":45.03035714285714,"iv":1.5069435714285717,"gamma":0.10790749999999998,"theta":-0.6373239285714286,"vega":0.008481785714285714,"rho":0.0003938377882376928,"breakevenPct":5.202236039110178},{"delta":0.4,"premium":0.90058,"strike":44.517,"iv":1.447317,"gamma":0.1171076,"theta":-0.6387368,"vega":0.0087898,"rho":0.0004498225761185778,"breakevenPct":4.312310519062935},{"delta":0.45,"premium":1.083288590604027,"strike":44.09479865771812,"iv":1.4629426174496645,"gamma":0.11853456375838926,"theta":-0.660699832214765,"vega":0.008962080536912751,"rho":0.0005043951650790976,"breakevenPct":3.762258264405486},{"delta":0.5,"premium":1.2590118243243245,"strike":43.673141891891895,"iv":1.4488266891891892,"gamma":0.12056503378378379,"theta":-0.6591974662162161,"vega":0.009065371621621621,"rho":0.0005590674818317673,"breakevenPct":3.1974132205241523},{"delta":0.55,"premium":1.4678964941569284,"strike":43.25375626043406,"iv":1.4500347245409015,"gamma":0.11948080133555926,"theta":-0.6545180300500835,"vega":0.009001502504173623,"rho":0.0006128749091700165,"breakevenPct":2.71394753006657},{"delta":0.6,"premium":1.6706033182503768,"strike":42.85218702865762,"iv":1.4316374057315235,"gamma":0.11810950226244345,"theta":-0.6314236802413273,"vega":0.008781749622926095,"rho":0.0006668969510728869,"breakevenPct":2.2572125560587826},{"delta":0.65,"premium":1.825731707317073,"strike":42.47764227642276,"iv":1.3562768292682927,"gamma":0.11971951219512196,"theta":-0.5749760162601627,"vega":0.008464227642276424,"rho":0.0007222114582793507,"breakevenPct":1.7532705184654025},{"delta":0.7,"premium":1.9883333333333328,"strike":42.13888888888889,"iv":1.2816833333333335,"gamma":0.1185,"theta":-0.5094611111111113,"vega":0.007922222222222223,"rho":0.0007772652466258515,"breakevenPct":1.3486959628438735},{"delta":0.75,"premium":3.9566297312994063,"strike":40.41459686445428,"iv":2.3099634067383494,"gamma":0.06362818689117153,"theta":-0.8367280111249991,"vega":0.007225931412651572,"rho":0.0007830288797409049,"breakevenPct":1.9091102337016292},{"delta":0.8,"premium":3.0496005836757654,"strike":40.88929233972145,"iv":1.4960653939291795,"gamma":0.08239843377269705,"theta":-0.4802749677578121,"vega":0.006406465876566478,"rho":0.0008673415393560384,"breakevenPct":0.9161527868562566},{"delta":0.85,"premium":4.401130187489014,"strike":39.47764001323914,"iv":1.8521430889532868,"gamma":0.05654991179258609,"theta":-0.482547367103937,"vega":0.005246430174934371,"rho":0.0008896281026183135,"breakevenPct":0.7780666070926873},{"delta":0.9,"premium":9.040241301784969,"strike":34.920666987441784,"iv":3.559502237672933,"gamma":0.02173957829399143,"theta":-0.7176801764868291,"vega":0.003992308897225548,"rho":0.0008226516532171996,"breakevenPct":0.9667163280357332}],"put":[{"delta":0.1,"premium":0.17398316644946488,"strike":39.354392422267864,"iv":1.5569224705194418,"gamma":0.04942308026659264,"theta":-0.3105890437205757,"vega":0.0039830248375905914,"rho":-0.00012381334485154322,"breakevenPct":10.012840478138722},{"delta":0.15,"premium":0.27908823529411764,"strike":40.25588235294118,"iv":1.5009364705882353,"gamma":0.06758058823529411,"theta":-0.3971135294117647,"vega":0.005314117647058823,"rho":-0.00018566585403892693,"breakevenPct":8.183752600718742},{"delta":0.2,"premium":0.3722049689440994,"strike":41.03002070393375,"iv":1.4109619047619049,"gamma":0.0870024844720497,"theta":-0.44872443064182194,"vega":0.006354037267080745,"rho":-0.000247677734638229,"breakevenPct":6.619623943524008},{"delta":0.25,"premium":0.5003583061889251,"strike":41.53745928338762,"iv":1.4141192182410425,"gamma":0.09845700325732899,"theta":-0.5104029315960912,"vega":0.007259934853420195,"rho":-0.00031073728964107973,"breakevenPct":5.748504875519756},{"delta":0.3,"premium":0.6672964169381106,"strike":41.94462540716612,"iv":1.4719368078175896,"gamma":0.1034244299674267,"theta":-0.581086970684039,"vega":0.007911400651465797,"rho":-0.00037479233054179385,"breakevenPct":5.1967639177124125},{"delta":0.35,"premium":0.6894049159120309,"strike":42.573738680465716,"iv":1.2286525226390685,"gamma":0.13203816300129367,"theta":-0.5160099611901681,"vega":0.008388486416558861,"rho":-0.0004351052469531048,"breakevenPct":3.8026326032299336},{"delta":0.4,"premium":0.9060931435963779,"strike":42.89715394566623,"iv":1.3280056921086676,"gamma":0.1273809831824062,"theta":-0.5814045278137128,"vega":0.008776584734799482,"rho":-0.0005004814429934424,"breakevenPct":3.5575084931790144},{"delta":0.45,"premium":1.135596546310832,"strike":43.26766091051805,"iv":1.3961089481946625,"gamma":0.12402637362637363,"theta":-0.6255935635792779,"vega":0.009007064364207222,"rho":-0.000566271866876827,"breakevenPct":3.2336601648892462},{"delta":0.5,"premium":1.3435312499999998,"strike":43.659375,"iv":1.408451875,"gamma":0.123961875,"theta":-0.6360825,"vega":0.009068125,"rho":-0.0006315058617205404,"breakevenPct":2.811566949931095},{"delta":0.55,"premium":1.5123255813953491,"strike":44.04651162790698,"iv":1.3605883720930232,"gamma":0.12751395348837208,"theta":-0.6102534883720929,"vega":0.008972093023255813,"rho":-0.0006956726505792965,"breakevenPct":2.310091762720194},{"delta":0.6,"premium":1.6867441860465113,"strike":44.40988372093023,"iv":1.3097162790697674,"gamma":0.12918546511627907,"theta":-0.5723901162790698,"vega":0.00875406976744186,"rho":-0.00075997848475435,"breakevenPct":1.8761149864866244},{"delta":0.65,"premium":1.9815732368896928,"strike":44.83996383363472,"iv":1.3266088607594937,"gamma":0.12232477396021699,"theta":-0.5551128390596745,"vega":0.008428028933092224,"rho":-0.0008274360720802721,"breakevenPct":1.5654786478065503},{"delta":0.7,"premium":2.3263446969696964,"strike":45.30587121212121,"iv":1.3486973484848486,"gamma":0.11284375,"theta":-0.5292549242424243,"vega":0.007932954545454547,"rho":-0.000896311745498924,"breakevenPct":1.287261104383289},{"delta":0.75,"premium":2.6330894308943087,"strike":45.739837398373986,"iv":1.323008943089431,"gamma":0.1047788617886179,"theta":-0.4738040650406504,"vega":0.007220325203252033,"rho":-0.0009641391854374467,"breakevenPct":0.9950666801109898},{"delta":0.8,"premium":3.197675164663308,"strike":46.410963072081245,"iv":1.3632362403151428,"gamma":0.09094555468378884,"theta":-0.42480828101901136,"vega":0.006332471078156552,"rho":-0.0010388001456021854,"breakevenPct":0.750372284295048},{"delta":0.85,"premium":4.2069433107348475,"strike":47.48737294456983,"iv":1.5427538901932054,"gamma":0.06618620802474189,"theta":-0.4066299323507153,"vega":0.005293919563470604,"rho":-0.0011253417450134142,"breakevenPct":0.5961652874713474},{"delta":0.9,"premium":3.8145202754111716,"strike":47.21295124154627,"iv":1.1976221952645982,"gamma":0.06107009990270253,"theta":-0.24720992539648354,"vega":0.0038896855750299468,"rho":-0.0011741662977644163,"breakevenPct":0.32514706905120916}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}