{"symbol":"AMN","url":"https://intraalpha.com/companies/AMN","capturedAt":"2026-10-22T16:29:21.078Z","state":"ready","quote":{"symbol":"AMN","last_price":45.88,"prev_close":43.01,"regular_close":45.745,"change":2.87,"change_pct":6.6729,"regular_change":2.735,"regular_change_pct":6.359,"extended_change":0.135,"extended_change_pct":0.2951,"bid":45.76,"ask":45.91,"bid_size":200,"ask_size":100,"volume":466215,"vwap":45.059715,"open":43.35,"high":46.14,"low":43.04,"close":45.745,"trade_count":8735,"last_trade_at":"2026-10-22T16:29:19.495722931Z","last_quote_at":"2026-10-22T16:29:20.003571827Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:29:12.567799786-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AMN","fetched_at":"2026-10-22T16:29:20.680947+00:00","name":"AMN Healthcare Services Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"AMN Healthcare Services, Inc. provides healthcare personnel solutions and staffing services to hospitals and healthcare facilities in the United States. The company is headquartered in Dallas, Taxas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1611942000,"ebitda":307293000,"pe_ratio":15.53,"peg_ratio":1.711,"book_value":19.15,"dividend_per_share":null,"dividend_yield":null,"eps":2.68,"revenue_ttm":3434319000,"gross_profit_ttm":954257000,"profit_margin":0.0306,"operating_margin_ttm":0.04,"return_on_assets_ttm":0.0439,"return_on_equity_ttm":0.156,"quarterly_earnings_growth":3.213,"quarterly_revenue_growth":0.023,"analyst_target_price":36.57,"analyst_number":1,"beta":0.402,"fifty_two_week_high":43.41,"fifty_two_week_low":14.97,"fifty_day_ma":35.2,"two_hundred_day_ma":27.23,"shares_outstanding":38730000,"forward_pe":18.02,"price_to_sales":0.469,"price_to_book":1.772,"ev_to_revenue":0.503,"ev_to_ebitda":4.986},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:29:20.680947+00:00"},"optionObservedAt":"2026-10-22T16:23:55.432Z","bars":[{"c":37.81,"h":38.15,"l":37.81,"n":40,"o":38.1,"t":"2026-10-15T11:25:00Z","v":1799,"vw":37.987933},{"c":37.65,"h":37.65,"l":37.45,"n":9,"o":37.45,"t":"2026-10-15T11:40:00Z","v":1697,"vw":37.532889},{"c":37.62,"h":37.65,"l":37.35,"n":22,"o":37.64,"t":"2026-10-15T11:45:00Z","v":6454,"vw":37.630413},{"c":37.27,"h":37.45,"l":37.27,"n":5,"o":37.45,"t":"2026-10-15T12:35:00Z","v":369,"vw":37.36},{"c":37.9517,"h":37.9517,"l":37.53,"n":44,"o":37.53,"t":"2026-10-15T13:30:00Z","v":9983,"vw":37.541775},{"c":38.175,"h":38.25,"l":37.92,"n":114,"o":37.9899,"t":"2026-10-15T13:35:00Z","v":12855,"vw":38.045689},{"c":37.9,"h":38.195,"l":37.84,"n":49,"o":38.195,"t":"2026-10-15T13:40:00Z","v":3244,"vw":38.002075},{"c":37.89,"h":37.89,"l":37.835,"n":9,"o":37.835,"t":"2026-10-15T13:45:00Z","v":432,"vw":37.874973},{"c":37.795,"h":37.86,"l":37.76,"n":73,"o":37.86,"t":"2026-10-15T13:50:00Z","v":3092,"vw":37.808626},{"c":38.3457,"h":38.35,"l":37.91,"n":101,"o":37.91,"t":"2026-10-15T13:55:00Z","v":7689,"vw":38.044728},{"c":38.32,"h":38.35,"l":38.135,"n":91,"o":38.135,"t":"2026-10-15T14:00:00Z","v":7773,"vw":38.275312},{"c":39.17,"h":39.29,"l":38.215,"n":352,"o":38.215,"t":"2026-10-15T14:05:00Z","v":20968,"vw":38.923627},{"c":39.71,"h":39.73,"l":39.18,"n":380,"o":39.18,"t":"2026-10-15T14:10:00Z","v":24990,"vw":39.458555},{"c":39.14,"h":39.66,"l":39.095,"n":519,"o":39.66,"t":"2026-10-15T14:15:00Z","v":32235,"vw":39.334344},{"c":39.2375,"h":39.4,"l":39.14,"n":330,"o":39.14,"t":"2026-10-15T14:20:00Z","v":24248,"vw":39.284951},{"c":38.94,"h":39.21,"l":38.94,"n":304,"o":39.21,"t":"2026-10-15T14:25:00Z","v":18514,"vw":39.081394},{"c":39.13,"h":39.16,"l":38.89,"n":267,"o":38.89,"t":"2026-10-15T14:30:00Z","v":20074,"vw":38.991745},{"c":39.365,"h":39.365,"l":39.03,"n":433,"o":39.13,"t":"2026-10-15T14:35:00Z","v":26100,"vw":39.149276},{"c":39.18,"h":39.38,"l":39.18,"n":185,"o":39.365,"t":"2026-10-15T14:40:00Z","v":10750,"vw":39.294268},{"c":39.58,"h":39.58,"l":39.08,"n":165,"o":39.17,"t":"2026-10-15T14:45:00Z","v":7823,"vw":39.369412},{"c":39.48,"h":39.515,"l":39.35,"n":160,"o":39.42,"t":"2026-10-15T14:50:00Z","v":6300,"vw":39.423},{"c":39.37,"h":39.515,"l":39.37,"n":118,"o":39.515,"t":"2026-10-15T14:55:00Z","v":4189,"vw":39.441742},{"c":39.43,"h":39.46,"l":39.35,"n":142,"o":39.41,"t":"2026-10-15T15:00:00Z","v":4599,"vw":39.408201},{"c":39.27,"h":39.4,"l":39.27,"n":94,"o":39.4,"t":"2026-10-15T15:05:00Z","v":4126,"vw":39.33516},{"c":39.26,"h":39.27,"l":39.25,"n":66,"o":39.25,"t":"2026-10-15T15:10:00Z","v":2362,"vw":39.26},{"c":39.13,"h":39.23,"l":39.01,"n":236,"o":39.17,"t":"2026-10-15T15:15:00Z","v":20396,"vw":39.172459},{"c":38.9,"h":39.075,"l":38.89,"n":83,"o":39.075,"t":"2026-10-15T15:20:00Z","v":2816,"vw":38.947143},{"c":38.79,"h":38.9,"l":38.68,"n":274,"o":38.89,"t":"2026-10-15T15:25:00Z","v":13187,"vw":38.780911},{"c":38.71,"h":38.85,"l":38.55,"n":330,"o":38.745,"t":"2026-10-15T15:30:00Z","v":21905,"vw":38.628673},{"c":38.8325,"h":38.8325,"l":38.635,"n":159,"o":38.76,"t":"2026-10-15T15:35:00Z","v":7261,"vw":38.693211},{"c":38.8,"h":38.805,"l":38.7,"n":30,"o":38.7,"t":"2026-10-15T15:40:00Z","v":760,"vw":38.749398},{"c":38.86,"h":38.92,"l":38.78,"n":201,"o":38.81,"t":"2026-10-15T15:45:00Z","v":11300,"vw":38.87118},{"c":38.89,"h":38.9,"l":38.79,"n":101,"o":38.9,"t":"2026-10-15T15:50:00Z","v":4108,"vw":38.828664},{"c":39.275,"h":39.275,"l":38.83,"n":170,"o":38.83,"t":"2026-10-15T15:55:00Z","v":7645,"vw":39.002834},{"c":39.07,"h":39.2779,"l":39.055,"n":149,"o":39.2779,"t":"2026-10-15T16:00:00Z","v":5227,"vw":39.108675},{"c":39.085,"h":39.14,"l":38.95,"n":158,"o":39.1,"t":"2026-10-15T16:05:00Z","v":9046,"vw":39.020231},{"c":39.08,"h":39.145,"l":39.0101,"n":45,"o":39.08,"t":"2026-10-15T16:10:00Z","v":1356,"vw":39.079388},{"c":39.02,"h":39.1,"l":39.02,"n":139,"o":39.05,"t":"2026-10-15T16:15:00Z","v":6159,"vw":39.062031},{"c":39.09,"h":39.11,"l":39.03,"n":94,"o":39.03,"t":"2026-10-15T16:20:00Z","v":3391,"vw":39.085},{"c":39.1351,"h":39.255,"l":39.09,"n":139,"o":39.14,"t":"2026-10-15T16:25:00Z","v":6922,"vw":39.167277},{"c":39.305,"h":39.31,"l":39.135,"n":112,"o":39.135,"t":"2026-10-15T16:30:00Z","v":3951,"vw":39.221331},{"c":39.25,"h":39.285,"l":39.23,"n":107,"o":39.24,"t":"2026-10-15T16:35:00Z","v":6324,"vw":39.251348},{"c":39.165,"h":39.24,"l":39.165,"n":76,"o":39.22,"t":"2026-10-15T16:40:00Z","v":3209,"vw":39.222342},{"c":39.2,"h":39.2,"l":39.06,"n":182,"o":39.1,"t":"2026-10-15T16:45:00Z","v":11942,"vw":39.136128},{"c":39.17,"h":39.17,"l":39.11,"n":152,"o":39.165,"t":"2026-10-15T16:50:00Z","v":5417,"vw":39.1416},{"c":39.045,"h":39.2,"l":39,"n":286,"o":39.2,"t":"2026-10-15T16:55:00Z","v":16110,"vw":39.087768},{"c":38.885,"h":39,"l":38.885,"n":61,"o":39,"t":"2026-10-15T17:00:00Z","v":2051,"vw":38.926346},{"c":38.875,"h":38.93,"l":38.8489,"n":226,"o":38.89,"t":"2026-10-15T17:05:00Z","v":11096,"vw":38.888239},{"c":38.92,"h":39.01,"l":38.92,"n":118,"o":38.93,"t":"2026-10-15T17:10:00Z","v":4498,"vw":38.98},{"c":38.86,"h":38.9251,"l":38.78,"n":133,"o":38.86,"t":"2026-10-15T17:15:00Z","v":10429,"vw":38.847868},{"c":38.855,"h":38.94,"l":38.77,"n":108,"o":38.86,"t":"2026-10-15T17:20:00Z","v":12867,"vw":38.842791},{"c":38.845,"h":38.855,"l":38.8,"n":39,"o":38.855,"t":"2026-10-15T17:25:00Z","v":1110,"vw":38.84},{"c":38.84,"h":38.875,"l":38.84,"n":94,"o":38.85,"t":"2026-10-15T17:30:00Z","v":2816,"vw":38.849643},{"c":38.83,"h":38.89,"l":38.78,"n":75,"o":38.845,"t":"2026-10-15T17:35:00Z","v":3160,"vw":38.8279},{"c":38.84,"h":38.85,"l":38.79,"n":150,"o":38.84,"t":"2026-10-15T17:40:00Z","v":8312,"vw":38.826171},{"c":38.92,"h":38.92,"l":38.84,"n":112,"o":38.86,"t":"2026-10-15T17:45:00Z","v":3812,"vw":38.881756},{"c":39.02,"h":39.04,"l":38.94,"n":148,"o":38.94,"t":"2026-10-15T17:50:00Z","v":5201,"vw":38.982871},{"c":39.055,"h":39.13,"l":39.02,"n":220,"o":39.08,"t":"2026-10-15T17:55:00Z","v":6959,"vw":39.070399},{"c":39.07,"h":39.07,"l":39.055,"n":47,"o":39.055,"t":"2026-10-15T18:00:00Z","v":1995,"vw":39.056071},{"c":39.01,"h":39.03,"l":38.925,"n":283,"o":39.01,"t":"2026-10-15T18:05:00Z","v":13242,"vw":38.968239},{"c":39.08,"h":39.08,"l":38.96,"n":150,"o":38.96,"t":"2026-10-15T18:10:00Z","v":5033,"vw":39.015577},{"c":39.045,"h":39.1,"l":39.02,"n":96,"o":39.06,"t":"2026-10-15T18:15:00Z","v":3587,"vw":39.07834},{"c":39.27,"h":39.28,"l":39.06,"n":173,"o":39.06,"t":"2026-10-15T18:20:00Z","v":6113,"vw":39.236479},{"c":39.14,"h":39.255,"l":39.13,"n":129,"o":39.15,"t":"2026-10-15T18:25:00Z","v":5049,"vw":39.172983},{"c":38.98,"h":39.16,"l":38.98,"n":336,"o":39.16,"t":"2026-10-15T18:30:00Z","v":16202,"vw":39.074159},{"c":39.01,"h":39.01,"l":38.92,"n":68,"o":38.95,"t":"2026-10-15T18:35:00Z","v":2320,"vw":38.971923},{"c":38.96,"h":39.01,"l":38.93,"n":159,"o":38.97,"t":"2026-10-15T18:40:00Z","v":8695,"vw":38.970124},{"c":38.95,"h":38.99,"l":38.94,"n":113,"o":38.99,"t":"2026-10-15T18:45:00Z","v":5016,"vw":38.958511},{"c":38.955,"h":38.99,"l":38.92,"n":121,"o":38.975,"t":"2026-10-15T18:50:00Z","v":7446,"vw":38.950612},{"c":38.97,"h":39.01,"l":38.97,"n":106,"o":38.99,"t":"2026-10-15T18:55:00Z","v":4046,"vw":38.991555},{"c":39.14,"h":39.14,"l":39,"n":234,"o":39,"t":"2026-10-15T19:00:00Z","v":7996,"vw":39.056093},{"c":39.205,"h":39.225,"l":39.13,"n":173,"o":39.155,"t":"2026-10-15T19:05:00Z","v":7980,"vw":39.187306},{"c":39.29,"h":39.29,"l":39.15,"n":205,"o":39.205,"t":"2026-10-15T19:10:00Z","v":8981,"vw":39.229146},{"c":39.335,"h":39.35,"l":39.31,"n":103,"o":39.335,"t":"2026-10-15T19:15:00Z","v":3187,"vw":39.334367},{"c":39.45,"h":39.49,"l":39.335,"n":284,"o":39.335,"t":"2026-10-15T19:20:00Z","v":11535,"vw":39.440839},{"c":39.575,"h":39.62,"l":39.465,"n":327,"o":39.47,"t":"2026-10-15T19:25:00Z","v":16238,"vw":39.545177},{"c":39.58,"h":39.61,"l":39.5,"n":519,"o":39.54,"t":"2026-10-15T19:30:00Z","v":39547,"vw":39.549412},{"c":39.66,"h":39.67,"l":39.575,"n":357,"o":39.575,"t":"2026-10-15T19:35:00Z","v":21001,"vw":39.636866},{"c":39.72,"h":39.75,"l":39.68,"n":262,"o":39.68,"t":"2026-10-15T19:40:00Z","v":8588,"vw":39.707255},{"c":39.5,"h":39.81,"l":39.5,"n":566,"o":39.68,"t":"2026-10-15T19:45:00Z","v":27912,"vw":39.676216},{"c":39.89,"h":39.98,"l":39.49,"n":1096,"o":39.565,"t":"2026-10-15T19:50:00Z","v":63340,"vw":39.796356},{"c":39.93,"h":40.16,"l":39.85,"n":2162,"o":39.89,"t":"2026-10-15T19:55:00Z","v":135244,"vw":40.024717},{"c":40,"h":40,"l":40,"n":44,"o":40,"t":"2026-10-15T20:00:00Z","v":195661,"vw":40},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T10:20:00Z","v":170,"vw":40},{"c":39.9,"h":39.9,"l":39.9,"n":7,"o":39.9,"t":"2026-10-16T11:00:00Z","v":202,"vw":39.9},{"c":39.9,"h":40.5,"l":39.8,"n":54,"o":40.2,"t":"2026-10-16T12:00:00Z","v":4314,"vw":40.18975},{"c":40,"h":40.31,"l":39.9,"n":25,"o":39.9,"t":"2026-10-16T12:05:00Z","v":6461,"vw":40.113946},{"c":39.94,"h":39.95,"l":39.94,"n":13,"o":39.95,"t":"2026-10-16T12:15:00Z","v":459,"vw":39.942857},{"c":40.26,"h":40.26,"l":39.94,"n":20,"o":39.94,"t":"2026-10-16T12:20:00Z","v":3918,"vw":40.099666},{"c":40.01,"h":40.01,"l":39.95,"n":3,"o":39.95,"t":"2026-10-16T12:25:00Z","v":201,"vw":39.98},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-16T12:30:00Z","v":323,"vw":39.9},{"c":40,"h":40,"l":39.95,"n":6,"o":39.95,"t":"2026-10-16T12:45:00Z","v":954,"vw":39.986842},{"c":39.9,"h":39.9,"l":39.9,"n":3,"o":39.9,"t":"2026-10-16T12:55:00Z","v":102,"vw":39.9},{"c":39.7,"h":40.01,"l":39.7,"n":10,"o":39.7,"t":"2026-10-16T13:25:00Z","v":2302,"vw":39.717826},{"c":40.82,"h":41.51,"l":39.44,"n":240,"o":39.44,"t":"2026-10-16T13:30:00Z","v":30025,"vw":40.505765},{"c":40.675,"h":40.685,"l":40.56,"n":37,"o":40.56,"t":"2026-10-16T13:35:00Z","v":996,"vw":40.660833},{"c":40.41,"h":40.77,"l":40.315,"n":149,"o":40.72,"t":"2026-10-16T13:40:00Z","v":11480,"vw":40.471607},{"c":40.47,"h":40.57,"l":40.21,"n":161,"o":40.305,"t":"2026-10-16T13:45:00Z","v":10825,"vw":40.422237},{"c":40.76,"h":40.78,"l":40.31,"n":113,"o":40.315,"t":"2026-10-16T13:50:00Z","v":7966,"vw":40.63492},{"c":40.9,"h":40.93,"l":40.5982,"n":721,"o":40.74,"t":"2026-10-16T13:55:00Z","v":57494,"vw":40.796892},{"c":40.67,"h":40.9,"l":40.62,"n":194,"o":40.9,"t":"2026-10-16T14:00:00Z","v":14978,"vw":40.792119},{"c":40.51,"h":40.71,"l":40.51,"n":93,"o":40.68,"t":"2026-10-16T14:05:00Z","v":6374,"vw":40.668488},{"c":40.525,"h":40.535,"l":40.4325,"n":128,"o":40.505,"t":"2026-10-16T14:10:00Z","v":5428,"vw":40.512612},{"c":40.575,"h":40.68,"l":40.47,"n":695,"o":40.525,"t":"2026-10-16T14:15:00Z","v":42288,"vw":40.525027},{"c":40.67,"h":40.7,"l":40.53,"n":123,"o":40.53,"t":"2026-10-16T14:20:00Z","v":5076,"vw":40.649616},{"c":40.77,"h":40.77,"l":40.65,"n":140,"o":40.69,"t":"2026-10-16T14:25:00Z","v":6937,"vw":40.698301},{"c":40.865,"h":40.865,"l":40.73,"n":139,"o":40.73,"t":"2026-10-16T14:30:00Z","v":5404,"vw":40.8206},{"c":40.97,"h":41.07,"l":40.84,"n":269,"o":40.88,"t":"2026-10-16T14:35:00Z","v":11752,"vw":40.962107},{"c":40.94,"h":40.94,"l":40.865,"n":63,"o":40.865,"t":"2026-10-16T14:40:00Z","v":2851,"vw":40.8915},{"c":40.84,"h":40.925,"l":40.83,"n":172,"o":40.925,"t":"2026-10-16T14:45:00Z","v":9687,"vw":40.907866},{"c":40.72,"h":40.96,"l":40.72,"n":783,"o":40.86,"t":"2026-10-16T14:50:00Z","v":23612,"vw":40.866019},{"c":40.545,"h":40.785,"l":40.545,"n":443,"o":40.715,"t":"2026-10-16T14:55:00Z","v":27903,"vw":40.724367},{"c":40.69,"h":40.69,"l":40.59,"n":113,"o":40.6,"t":"2026-10-16T15:00:00Z","v":4949,"vw":40.63112},{"c":40.65,"h":40.67,"l":40.58,"n":85,"o":40.67,"t":"2026-10-16T15:05:00Z","v":2460,"vw":40.620801},{"c":40.67,"h":40.67,"l":40.61,"n":78,"o":40.615,"t":"2026-10-16T15:10:00Z","v":2992,"vw":40.631443},{"c":40.63,"h":40.69,"l":40.59,"n":216,"o":40.69,"t":"2026-10-16T15:15:00Z","v":13066,"vw":40.662086},{"c":40.67,"h":40.7,"l":40.59,"n":178,"o":40.59,"t":"2026-10-16T15:20:00Z","v":6179,"vw":40.653076},{"c":40.58,"h":40.67,"l":40.565,"n":243,"o":40.67,"t":"2026-10-16T15:25:00Z","v":12501,"vw":40.644384},{"c":40.81,"h":40.96,"l":40.58,"n":447,"o":40.58,"t":"2026-10-16T15:30:00Z","v":27450,"vw":40.82587},{"c":40.72,"h":40.81,"l":40.675,"n":204,"o":40.81,"t":"2026-10-16T15:35:00Z","v":16272,"vw":40.769012},{"c":40.716,"h":40.75,"l":40.635,"n":111,"o":40.64,"t":"2026-10-16T15:40:00Z","v":6596,"vw":40.685906},{"c":40.69,"h":40.76,"l":40.67,"n":164,"o":40.715,"t":"2026-10-16T15:45:00Z","v":9104,"vw":40.706886},{"c":40.48,"h":40.72,"l":40.4266,"n":542,"o":40.69,"t":"2026-10-16T15:50:00Z","v":53041,"vw":40.597616},{"c":40.46,"h":40.57,"l":40.46,"n":136,"o":40.54,"t":"2026-10-16T15:55:00Z","v":4861,"vw":40.518125},{"c":40.49,"h":40.58,"l":40.48,"n":297,"o":40.52,"t":"2026-10-16T16:00:00Z","v":20682,"vw":40.538701},{"c":40.53,"h":40.5999,"l":40.475,"n":266,"o":40.54,"t":"2026-10-16T16:05:00Z","v":13881,"vw":40.551298},{"c":40.83,"h":40.86,"l":40.465,"n":329,"o":40.465,"t":"2026-10-16T16:10:00Z","v":24525,"vw":40.75279},{"c":40.68,"h":40.82,"l":40.64,"n":322,"o":40.78,"t":"2026-10-16T16:15:00Z","v":19734,"vw":40.708895},{"c":40.55,"h":40.7,"l":40.33,"n":692,"o":40.675,"t":"2026-10-16T16:20:00Z","v":67806,"vw":40.493529},{"c":40.67,"h":40.69,"l":40.54,"n":337,"o":40.6,"t":"2026-10-16T16:25:00Z","v":20778,"vw":40.639563},{"c":40.61,"h":40.66,"l":40.555,"n":193,"o":40.585,"t":"2026-10-16T16:30:00Z","v":9888,"vw":40.593599},{"c":40.63,"h":40.63,"l":40.475,"n":179,"o":40.565,"t":"2026-10-16T16:35:00Z","v":8396,"vw":40.570574},{"c":40.585,"h":40.625,"l":40.55,"n":96,"o":40.59,"t":"2026-10-16T16:40:00Z","v":8607,"vw":40.584984},{"c":40.505,"h":40.62,"l":40.505,"n":177,"o":40.62,"t":"2026-10-16T16:45:00Z","v":6680,"vw":40.555143},{"c":40.415,"h":40.5,"l":40.41,"n":172,"o":40.5,"t":"2026-10-16T16:50:00Z","v":8640,"vw":40.470562},{"c":40.45,"h":40.45,"l":40.3958,"n":113,"o":40.4,"t":"2026-10-16T16:55:00Z","v":2430,"vw":40.416566},{"c":40.375,"h":40.45,"l":40.36,"n":218,"o":40.45,"t":"2026-10-16T17:00:00Z","v":8826,"vw":40.404162},{"c":40.36,"h":40.39,"l":40.29,"n":164,"o":40.37,"t":"2026-10-16T17:05:00Z","v":6440,"vw":40.354064},{"c":40.36,"h":40.36,"l":40.31,"n":138,"o":40.34,"t":"2026-10-16T17:10:00Z","v":4195,"vw":40.343977},{"c":40.21,"h":40.37,"l":40.21,"n":316,"o":40.34,"t":"2026-10-16T17:15:00Z","v":19274,"vw":40.305331},{"c":40.29,"h":40.29,"l":40.2,"n":228,"o":40.23,"t":"2026-10-16T17:20:00Z","v":9092,"vw":40.237568},{"c":40.39,"h":40.4,"l":40.26,"n":182,"o":40.28,"t":"2026-10-16T17:25:00Z","v":11251,"vw":40.36225},{"c":40.365,"h":40.43,"l":40.365,"n":152,"o":40.41,"t":"2026-10-16T17:30:00Z","v":4956,"vw":40.396626},{"c":40.34,"h":40.3625,"l":40.2513,"n":139,"o":40.3625,"t":"2026-10-16T17:35:00Z","v":6597,"vw":40.329327},{"c":40.4,"h":40.42,"l":40.315,"n":162,"o":40.35,"t":"2026-10-16T17:40:00Z","v":7205,"vw":40.38191},{"c":40.35,"h":40.385,"l":40.35,"n":42,"o":40.35,"t":"2026-10-16T17:45:00Z","v":1666,"vw":40.364981},{"c":40.34,"h":40.36,"l":40.28,"n":174,"o":40.36,"t":"2026-10-16T17:50:00Z","v":7686,"vw":40.323787},{"c":40.33,"h":40.33,"l":40.13,"n":306,"o":40.315,"t":"2026-10-16T17:55:00Z","v":44446,"vw":40.294252},{"c":40.375,"h":40.48,"l":40.275,"n":192,"o":40.285,"t":"2026-10-16T18:00:00Z","v":11387,"vw":40.405788},{"c":40.47,"h":40.47,"l":40.365,"n":84,"o":40.365,"t":"2026-10-16T18:05:00Z","v":3630,"vw":40.437943},{"c":40.18,"h":40.44,"l":40.07,"n":290,"o":40.44,"t":"2026-10-16T18:10:00Z","v":26033,"vw":40.191217},{"c":40.185,"h":40.22,"l":40.1491,"n":117,"o":40.16,"t":"2026-10-16T18:15:00Z","v":3563,"vw":40.176869},{"c":40.13,"h":40.185,"l":40.05,"n":183,"o":40.185,"t":"2026-10-16T18:20:00Z","v":6354,"vw":40.102208},{"c":40.505,"h":40.615,"l":40.04,"n":277,"o":40.04,"t":"2026-10-16T18:25:00Z","v":34685,"vw":40.46359},{"c":40.6234,"h":40.63,"l":40.5,"n":151,"o":40.51,"t":"2026-10-16T18:30:00Z","v":6670,"vw":40.595954},{"c":40.555,"h":40.66,"l":40.49,"n":183,"o":40.66,"t":"2026-10-16T18:35:00Z","v":9789,"vw":40.559638},{"c":40.49,"h":40.6,"l":40.44,"n":284,"o":40.6,"t":"2026-10-16T18:40:00Z","v":11708,"vw":40.516348},{"c":40.5,"h":40.5,"l":40.415,"n":165,"o":40.47,"t":"2026-10-16T18:45:00Z","v":6494,"vw":40.462378},{"c":40.4235,"h":40.495,"l":40.41,"n":191,"o":40.495,"t":"2026-10-16T18:50:00Z","v":8268,"vw":40.457341},{"c":40.43,"h":40.4799,"l":40.37,"n":358,"o":40.4799,"t":"2026-10-16T18:55:00Z","v":17295,"vw":40.4145},{"c":40.4025,"h":40.44,"l":40.35,"n":99,"o":40.425,"t":"2026-10-16T19:00:00Z","v":3850,"vw":40.394572},{"c":40.44,"h":40.46,"l":40.405,"n":148,"o":40.42,"t":"2026-10-16T19:05:00Z","v":6222,"vw":40.442941},{"c":40.245,"h":40.57,"l":40.16,"n":439,"o":40.405,"t":"2026-10-16T19:10:00Z","v":23403,"vw":40.394831},{"c":40.34,"h":40.42,"l":40.24,"n":189,"o":40.24,"t":"2026-10-16T19:15:00Z","v":9518,"vw":40.371182},{"c":40.4775,"h":40.51,"l":40.315,"n":351,"o":40.33,"t":"2026-10-16T19:20:00Z","v":12738,"vw":40.410935},{"c":40.31,"h":40.485,"l":40.22,"n":228,"o":40.485,"t":"2026-10-16T19:25:00Z","v":10236,"vw":40.327875},{"c":40.24,"h":40.4,"l":40.23,"n":311,"o":40.29,"t":"2026-10-16T19:30:00Z","v":14410,"vw":40.309512},{"c":40.32,"h":40.38,"l":40.25,"n":310,"o":40.25,"t":"2026-10-16T19:35:00Z","v":12191,"vw":40.329707},{"c":40.28,"h":40.415,"l":40.2,"n":440,"o":40.34,"t":"2026-10-16T19:40:00Z","v":23796,"vw":40.330793},{"c":39.965,"h":40.31,"l":39.85,"n":733,"o":40.29,"t":"2026-10-16T19:45:00Z","v":67036,"vw":40.175249},{"c":40.26,"h":40.26,"l":39.9,"n":1019,"o":39.98,"t":"2026-10-16T19:50:00Z","v":52408,"vw":40.018917},{"c":40.49,"h":40.67,"l":40.235,"n":1784,"o":40.235,"t":"2026-10-16T19:55:00Z","v":125283,"vw":40.518991},{"c":40.49,"h":40.59,"l":40.49,"n":52,"o":40.59,"t":"2026-10-16T20:00:00Z","v":224664,"vw":40.490274},{"c":41.28,"h":41.28,"l":41.28,"n":1,"o":41.28,"t":"2026-10-16T20:30:00Z","v":231,"vw":41.28},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-10-16T20:40:00Z","v":213,"vw":40.49},{"c":40.8,"h":41,"l":40.35,"n":47,"o":40.35,"t":"2026-10-19T08:00:00Z","v":2178,"vw":40.762863},{"c":40.57,"h":40.57,"l":40.57,"n":2,"o":40.57,"t":"2026-10-19T13:00:00Z","v":800,"vw":40.57},{"c":41.195,"h":41.195,"l":40.48,"n":163,"o":40.675,"t":"2026-10-19T13:30:00Z","v":18704,"vw":40.676871},{"c":41.205,"h":41.35,"l":41.105,"n":90,"o":41.29,"t":"2026-10-19T13:35:00Z","v":8788,"vw":41.270269},{"c":41.13,"h":41.2025,"l":41.0101,"n":54,"o":41.17,"t":"2026-10-19T13:40:00Z","v":4747,"vw":41.079275},{"c":41.37,"h":41.3996,"l":41.16,"n":226,"o":41.24,"t":"2026-10-19T13:45:00Z","v":13345,"vw":41.264886},{"c":41.4501,"h":41.72,"l":41.36,"n":289,"o":41.36,"t":"2026-10-19T13:50:00Z","v":15433,"vw":41.556247},{"c":41.49,"h":41.51,"l":41.35,"n":89,"o":41.45,"t":"2026-10-19T13:55:00Z","v":3191,"vw":41.465335},{"c":41.17,"h":41.49,"l":41.17,"n":181,"o":41.36,"t":"2026-10-19T14:00:00Z","v":15263,"vw":41.356373},{"c":41.08,"h":41.19,"l":40.96,"n":212,"o":41.165,"t":"2026-10-19T14:05:00Z","v":18375,"vw":41.122346},{"c":40.74,"h":41.11,"l":40.7,"n":286,"o":41.11,"t":"2026-10-19T14:10:00Z","v":16876,"vw":40.922924},{"c":40.75,"h":40.77,"l":40.685,"n":120,"o":40.695,"t":"2026-10-19T14:15:00Z","v":7208,"vw":40.696191},{"c":40.605,"h":40.72,"l":40.53,"n":243,"o":40.68,"t":"2026-10-19T14:20:00Z","v":13105,"vw":40.623625},{"c":40.685,"h":40.78,"l":40.58,"n":366,"o":40.63,"t":"2026-10-19T14:25:00Z","v":16853,"vw":40.689877},{"c":40.67,"h":40.67,"l":40.61,"n":232,"o":40.645,"t":"2026-10-19T14:30:00Z","v":11986,"vw":40.633877},{"c":40.7,"h":40.72,"l":40.61,"n":146,"o":40.65,"t":"2026-10-19T14:35:00Z","v":5293,"vw":40.644322},{"c":40.72,"h":40.785,"l":40.615,"n":429,"o":40.68,"t":"2026-10-19T14:40:00Z","v":17432,"vw":40.738528},{"c":40.76,"h":40.8,"l":40.54,"n":207,"o":40.675,"t":"2026-10-19T14:45:00Z","v":10139,"vw":40.669719},{"c":40.72,"h":40.72,"l":40.63,"n":105,"o":40.645,"t":"2026-10-19T14:50:00Z","v":2794,"vw":40.650425},{"c":40.625,"h":40.71,"l":40.625,"n":119,"o":40.63,"t":"2026-10-19T14:55:00Z","v":3354,"vw":40.631932},{"c":40.94,"h":40.94,"l":40.605,"n":360,"o":40.62,"t":"2026-10-19T15:00:00Z","v":17745,"vw":40.779633},{"c":40.91,"h":40.93,"l":40.83,"n":112,"o":40.91,"t":"2026-10-19T15:05:00Z","v":1962,"vw":40.89},{"c":41.02,"h":41.02,"l":40.835,"n":322,"o":40.92,"t":"2026-10-19T15:10:00Z","v":24738,"vw":40.878743},{"c":41.23,"h":41.23,"l":40.99,"n":216,"o":41,"t":"2026-10-19T15:15:00Z","v":8754,"vw":41.130573},{"c":41.2,"h":41.2,"l":41.16,"n":133,"o":41.2,"t":"2026-10-19T15:20:00Z","v":4814,"vw":41.177021},{"c":41.1,"h":41.16,"l":41.005,"n":163,"o":41.13,"t":"2026-10-19T15:25:00Z","v":6705,"vw":41.109821},{"c":41.64,"h":41.64,"l":41.055,"n":403,"o":41.055,"t":"2026-10-19T15:30:00Z","v":22608,"vw":41.395053},{"c":41.5531,"h":41.66,"l":41.545,"n":356,"o":41.625,"t":"2026-10-19T15:35:00Z","v":25923,"vw":41.603672},{"c":41.43,"h":41.6,"l":41.43,"n":347,"o":41.59,"t":"2026-10-19T15:40:00Z","v":43746,"vw":41.571882},{"c":41.59,"h":41.59,"l":41.375,"n":159,"o":41.375,"t":"2026-10-19T15:45:00Z","v":6755,"vw":41.488013},{"c":41.61,"h":41.62,"l":41.5,"n":96,"o":41.5282,"t":"2026-10-19T15:50:00Z","v":2936,"vw":41.570586},{"c":41.43,"h":41.55,"l":41.26,"n":559,"o":41.53,"t":"2026-10-19T15:55:00Z","v":82591,"vw":41.458743},{"c":41.185,"h":41.43,"l":41.185,"n":482,"o":41.345,"t":"2026-10-19T16:00:00Z","v":67739,"vw":41.366154},{"c":41.365,"h":41.42,"l":41.155,"n":247,"o":41.1917,"t":"2026-10-19T16:05:00Z","v":11368,"vw":41.273063},{"c":41.505,"h":41.52,"l":41.365,"n":148,"o":41.3986,"t":"2026-10-19T16:10:00Z","v":9291,"vw":41.452808},{"c":41.49,"h":41.56,"l":41.39,"n":281,"o":41.41,"t":"2026-10-19T16:15:00Z","v":34863,"vw":41.488136},{"c":41.5,"h":41.62,"l":41.43,"n":395,"o":41.47,"t":"2026-10-19T16:20:00Z","v":50732,"vw":41.497656},{"c":41.46,"h":41.52,"l":41.43,"n":78,"o":41.5,"t":"2026-10-19T16:25:00Z","v":5526,"vw":41.466926},{"c":41.4,"h":41.455,"l":41.39,"n":284,"o":41.455,"t":"2026-10-19T16:30:00Z","v":32195,"vw":41.433168},{"c":41.34,"h":41.44,"l":41.325,"n":83,"o":41.4,"t":"2026-10-19T16:35:00Z","v":13918,"vw":41.416853},{"c":41.25,"h":41.36,"l":41.24,"n":202,"o":41.35,"t":"2026-10-19T16:40:00Z","v":9097,"vw":41.292803},{"c":41.3,"h":41.37,"l":41.28,"n":102,"o":41.28,"t":"2026-10-19T16:45:00Z","v":3661,"vw":41.314545},{"c":41.205,"h":41.27,"l":41.205,"n":77,"o":41.27,"t":"2026-10-19T16:50:00Z","v":3042,"vw":41.244367},{"c":41.345,"h":41.39,"l":41.1625,"n":215,"o":41.23,"t":"2026-10-19T16:55:00Z","v":11939,"vw":41.238025},{"c":41.38,"h":41.38,"l":41.2875,"n":44,"o":41.305,"t":"2026-10-19T17:00:00Z","v":1895,"vw":41.316},{"c":41.28,"h":41.365,"l":41.275,"n":39,"o":41.365,"t":"2026-10-19T17:05:00Z","v":1756,"vw":41.304425},{"c":41.25,"h":41.3,"l":41.22,"n":131,"o":41.27,"t":"2026-10-19T17:10:00Z","v":15746,"vw":41.268529},{"c":41.29,"h":41.3,"l":41.25,"n":100,"o":41.25,"t":"2026-10-19T17:15:00Z","v":4214,"vw":41.286303},{"c":41.31,"h":41.31,"l":41.25,"n":131,"o":41.25,"t":"2026-10-19T17:20:00Z","v":4663,"vw":41.278712},{"c":41.29,"h":41.29,"l":41.25,"n":51,"o":41.26,"t":"2026-10-19T17:25:00Z","v":2089,"vw":41.263525},{"c":41.34,"h":41.34,"l":41.21,"n":201,"o":41.25,"t":"2026-10-19T17:30:00Z","v":8731,"vw":41.274638},{"c":41.36,"h":41.36,"l":41.285,"n":112,"o":41.2925,"t":"2026-10-19T17:35:00Z","v":4718,"vw":41.323619},{"c":41.325,"h":41.39,"l":41.32,"n":163,"o":41.355,"t":"2026-10-19T17:40:00Z","v":5747,"vw":41.355972},{"c":41.34,"h":41.36,"l":41.305,"n":92,"o":41.315,"t":"2026-10-19T17:45:00Z","v":2586,"vw":41.328529},{"c":41.42,"h":41.42,"l":41.32,"n":193,"o":41.32,"t":"2026-10-19T17:50:00Z","v":6333,"vw":41.374816},{"c":41.47,"h":41.48,"l":41.36,"n":150,"o":41.41,"t":"2026-10-19T17:55:00Z","v":5752,"vw":41.421285},{"c":41.48,"h":41.48,"l":41.41,"n":73,"o":41.46,"t":"2026-10-19T18:00:00Z","v":1477,"vw":41.439444},{"c":41.51,"h":41.54,"l":41.4,"n":167,"o":41.4,"t":"2026-10-19T18:05:00Z","v":5402,"vw":41.461007},{"c":41.54,"h":41.54,"l":41.425,"n":101,"o":41.425,"t":"2026-10-19T18:10:00Z","v":2649,"vw":41.483662},{"c":41.58,"h":41.58,"l":41.46,"n":76,"o":41.53,"t":"2026-10-19T18:15:00Z","v":2771,"vw":41.544824},{"c":41.58,"h":41.59,"l":41.545,"n":114,"o":41.59,"t":"2026-10-19T18:20:00Z","v":2838,"vw":41.579574},{"c":41.63,"h":41.685,"l":41.52,"n":228,"o":41.6,"t":"2026-10-19T18:25:00Z","v":17403,"vw":41.634057},{"c":41.215,"h":41.61,"l":41.215,"n":378,"o":41.565,"t":"2026-10-19T18:30:00Z","v":40485,"vw":41.51477},{"c":41.36,"h":41.37,"l":41.21,"n":170,"o":41.22,"t":"2026-10-19T18:35:00Z","v":8212,"vw":41.327413},{"c":41.23,"h":41.33,"l":41.1509,"n":146,"o":41.26,"t":"2026-10-19T18:40:00Z","v":4267,"vw":41.258982},{"c":41.485,"h":41.53,"l":41.245,"n":240,"o":41.32,"t":"2026-10-19T18:45:00Z","v":16224,"vw":41.432916},{"c":41.52,"h":41.52,"l":41.44,"n":266,"o":41.47,"t":"2026-10-19T18:50:00Z","v":29000,"vw":41.461565},{"c":41.56,"h":41.56,"l":41.475,"n":193,"o":41.51,"t":"2026-10-19T18:55:00Z","v":8989,"vw":41.520269},{"c":41.63,"h":41.63,"l":41.5,"n":155,"o":41.54,"t":"2026-10-19T19:00:00Z","v":7241,"vw":41.568064},{"c":41.565,"h":41.63,"l":41.565,"n":109,"o":41.565,"t":"2026-10-19T19:05:00Z","v":3696,"vw":41.593115},{"c":41.54,"h":41.67,"l":41.54,"n":438,"o":41.575,"t":"2026-10-19T19:10:00Z","v":45237,"vw":41.610851},{"c":41.655,"h":41.67,"l":41.57,"n":248,"o":41.6,"t":"2026-10-19T19:15:00Z","v":15204,"vw":41.640314},{"c":41.59,"h":41.655,"l":41.59,"n":298,"o":41.65,"t":"2026-10-19T19:20:00Z","v":24975,"vw":41.629508},{"c":41.57,"h":41.63,"l":41.57,"n":302,"o":41.59,"t":"2026-10-19T19:25:00Z","v":11477,"vw":41.601576},{"c":41.51,"h":41.59,"l":41.49,"n":570,"o":41.57,"t":"2026-10-19T19:30:00Z","v":69926,"vw":41.572636},{"c":41.325,"h":41.56,"l":41.31,"n":418,"o":41.51,"t":"2026-10-19T19:35:00Z","v":18107,"vw":41.456844},{"c":41.25,"h":41.46,"l":41.21,"n":336,"o":41.32,"t":"2026-10-19T19:40:00Z","v":15501,"vw":41.358851},{"c":41.16,"h":41.355,"l":41.125,"n":709,"o":41.27,"t":"2026-10-19T19:45:00Z","v":34591,"vw":41.223072},{"c":40.79,"h":41.14,"l":40.79,"n":340,"o":41.115,"t":"2026-10-19T19:50:00Z","v":18193,"vw":40.987401},{"c":40.45,"h":40.9,"l":40.43,"n":2050,"o":40.9,"t":"2026-10-19T19:55:00Z","v":128232,"vw":40.55239},{"c":40.5,"h":40.5,"l":40.46,"n":45,"o":40.46,"t":"2026-10-19T20:00:00Z","v":214391,"vw":40.499764},{"c":40.56,"h":40.56,"l":40.49,"n":31,"o":40.51,"t":"2026-10-20T13:30:00Z","v":7517,"vw":40.510414},{"c":40.765,"h":40.765,"l":40.58,"n":49,"o":40.58,"t":"2026-10-20T13:35:00Z","v":1516,"vw":40.653661},{"c":40.85,"h":40.9,"l":40.78,"n":29,"o":40.79,"t":"2026-10-20T13:40:00Z","v":1321,"vw":40.845556},{"c":40.885,"h":41.08,"l":40.67,"n":160,"o":40.85,"t":"2026-10-20T13:45:00Z","v":8021,"vw":40.867228},{"c":40.885,"h":40.885,"l":40.885,"n":16,"o":40.885,"t":"2026-10-20T13:50:00Z","v":471,"vw":40.885},{"c":40.805,"h":40.885,"l":40.67,"n":119,"o":40.885,"t":"2026-10-20T13:55:00Z","v":2289,"vw":40.751412},{"c":40.6,"h":40.77,"l":40.6,"n":59,"o":40.77,"t":"2026-10-20T14:00:00Z","v":1741,"vw":40.621581},{"c":40.505,"h":40.6099,"l":40.46,"n":59,"o":40.6,"t":"2026-10-20T14:05:00Z","v":4310,"vw":40.512168},{"c":40.4,"h":40.4,"l":40.0583,"n":115,"o":40.4,"t":"2026-10-20T14:10:00Z","v":4416,"vw":40.256175},{"c":40.44,"h":40.51,"l":40.38,"n":73,"o":40.38,"t":"2026-10-20T14:15:00Z","v":2548,"vw":40.405622},{"c":40.51,"h":40.51,"l":40.47,"n":31,"o":40.47,"t":"2026-10-20T14:20:00Z","v":816,"vw":40.482492},{"c":40.465,"h":40.48,"l":40.465,"n":18,"o":40.48,"t":"2026-10-20T14:25:00Z","v":707,"vw":40.468303},{"c":40.35,"h":40.455,"l":40.35,"n":81,"o":40.455,"t":"2026-10-20T14:30:00Z","v":1807,"vw":40.374881},{"c":40.475,"h":40.6,"l":40.42,"n":109,"o":40.46,"t":"2026-10-20T14:35:00Z","v":4587,"vw":40.48325},{"c":40.8,"h":40.8,"l":40.5,"n":140,"o":40.51,"t":"2026-10-20T14:40:00Z","v":6112,"vw":40.570716},{"c":40.765,"h":40.765,"l":40.735,"n":35,"o":40.735,"t":"2026-10-20T14:45:00Z","v":741,"vw":40.750707},{"c":41.152,"h":41.215,"l":40.68,"n":667,"o":40.68,"t":"2026-10-20T14:50:00Z","v":59546,"vw":41.038682},{"c":41.365,"h":41.365,"l":41.17,"n":112,"o":41.17,"t":"2026-10-20T14:55:00Z","v":4760,"vw":41.225444},{"c":41.42,"h":41.45,"l":41.28,"n":133,"o":41.29,"t":"2026-10-20T15:00:00Z","v":5532,"vw":41.350228},{"c":41.42,"h":41.42,"l":41.3611,"n":46,"o":41.4,"t":"2026-10-20T15:05:00Z","v":2249,"vw":41.402968},{"c":41.555,"h":41.56,"l":41.305,"n":208,"o":41.42,"t":"2026-10-20T15:10:00Z","v":16190,"vw":41.430817},{"c":41.555,"h":41.61,"l":41.55,"n":100,"o":41.55,"t":"2026-10-20T15:15:00Z","v":9983,"vw":41.554947},{"c":41.505,"h":41.58,"l":41.48,"n":203,"o":41.565,"t":"2026-10-20T15:20:00Z","v":11780,"vw":41.542113},{"c":41.33,"h":41.52,"l":41.33,"n":210,"o":41.505,"t":"2026-10-20T15:25:00Z","v":13812,"vw":41.472244},{"c":41.18,"h":41.29,"l":41.18,"n":40,"o":41.28,"t":"2026-10-20T15:30:00Z","v":2051,"vw":41.248825},{"c":41.28,"h":41.33,"l":41.13,"n":109,"o":41.2399,"t":"2026-10-20T15:35:00Z","v":4264,"vw":41.24407},{"c":41.35,"h":41.5,"l":41.21,"n":157,"o":41.295,"t":"2026-10-20T15:45:00Z","v":6993,"vw":41.411148},{"c":41.505,"h":41.505,"l":41.41,"n":55,"o":41.41,"t":"2026-10-20T15:50:00Z","v":2816,"vw":41.469545},{"c":41.48,"h":41.49,"l":41.405,"n":68,"o":41.46,"t":"2026-10-20T15:55:00Z","v":3717,"vw":41.455484},{"c":41.235,"h":41.35,"l":41.15,"n":95,"o":41.35,"t":"2026-10-20T16:00:00Z","v":2077,"vw":41.270368},{"c":41.08,"h":41.24,"l":41.08,"n":79,"o":41.24,"t":"2026-10-20T16:05:00Z","v":937,"vw":41.149091},{"c":41.105,"h":41.11,"l":41.08,"n":109,"o":41.09,"t":"2026-10-20T16:10:00Z","v":2280,"vw":41.091646},{"c":41.11,"h":41.139,"l":41.105,"n":40,"o":41.139,"t":"2026-10-20T16:15:00Z","v":1301,"vw":41.117912},{"c":41.12,"h":41.18,"l":41.07,"n":125,"o":41.07,"t":"2026-10-20T16:20:00Z","v":4082,"vw":41.156911},{"c":41.16,"h":41.17,"l":41.16,"n":63,"o":41.17,"t":"2026-10-20T16:25:00Z","v":1290,"vw":41.162928},{"c":41.17,"h":41.18,"l":41.17,"n":87,"o":41.17,"t":"2026-10-20T16:30:00Z","v":2325,"vw":41.173784},{"c":41.09,"h":41.24,"l":41.09,"n":168,"o":41.21,"t":"2026-10-20T16:35:00Z","v":5198,"vw":41.198463},{"c":41.12,"h":41.12,"l":40.93,"n":478,"o":41.055,"t":"2026-10-20T16:40:00Z","v":32752,"vw":41.002971},{"c":41.19,"h":41.19,"l":41.005,"n":92,"o":41.105,"t":"2026-10-20T16:45:00Z","v":5895,"vw":41.110042},{"c":40.95,"h":41.13,"l":40.95,"n":58,"o":41.08,"t":"2026-10-20T16:50:00Z","v":1933,"vw":41.07935},{"c":41,"h":41.03,"l":40.95,"n":25,"o":41.03,"t":"2026-10-20T16:55:00Z","v":638,"vw":40.995495},{"c":41.06,"h":41.06,"l":40.99,"n":29,"o":41.06,"t":"2026-10-20T17:00:00Z","v":1136,"vw":41.018893},{"c":41.13,"h":41.15,"l":41.09,"n":153,"o":41.09,"t":"2026-10-20T17:05:00Z","v":6084,"vw":41.117685},{"c":41.28,"h":41.28,"l":41.145,"n":164,"o":41.16,"t":"2026-10-20T17:10:00Z","v":8648,"vw":41.241965},{"c":41.26,"h":41.29,"l":41.26,"n":58,"o":41.28,"t":"2026-10-20T17:15:00Z","v":1522,"vw":41.27625},{"c":41.215,"h":41.215,"l":41.215,"n":14,"o":41.215,"t":"2026-10-20T17:20:00Z","v":389,"vw":41.215},{"c":41.17,"h":41.21,"l":41.14,"n":164,"o":41.21,"t":"2026-10-20T17:25:00Z","v":7287,"vw":41.195881},{"c":41.13,"h":41.165,"l":41.13,"n":38,"o":41.165,"t":"2026-10-20T17:30:00Z","v":820,"vw":41.144778},{"c":41.135,"h":41.17,"l":41.1,"n":41,"o":41.12,"t":"2026-10-20T17:35:00Z","v":1565,"vw":41.13399},{"c":41.14,"h":41.2,"l":41.135,"n":76,"o":41.185,"t":"2026-10-20T17:40:00Z","v":2900,"vw":41.169967},{"c":41.16,"h":41.22,"l":41.11,"n":118,"o":41.13,"t":"2026-10-20T17:45:00Z","v":7236,"vw":41.163452},{"c":41.27,"h":41.27,"l":41.15,"n":219,"o":41.18,"t":"2026-10-20T17:55:00Z","v":12299,"vw":41.171121},{"c":41.28,"h":41.285,"l":41.28,"n":24,"o":41.285,"t":"2026-10-20T18:00:00Z","v":646,"vw":41.2825},{"c":41.275,"h":41.28,"l":41.275,"n":51,"o":41.28,"t":"2026-10-20T18:05:00Z","v":1545,"vw":41.278889},{"c":41.27,"h":41.29,"l":41.24,"n":201,"o":41.27,"t":"2026-10-20T18:10:00Z","v":7323,"vw":41.260451},{"c":41.185,"h":41.29,"l":41.185,"n":89,"o":41.29,"t":"2026-10-20T18:15:00Z","v":3084,"vw":41.240414},{"c":41.195,"h":41.25,"l":41.18,"n":146,"o":41.22,"t":"2026-10-20T18:20:00Z","v":10492,"vw":41.214993},{"c":41.0775,"h":41.19,"l":41.03,"n":194,"o":41.19,"t":"2026-10-20T18:25:00Z","v":16961,"vw":41.135326},{"c":41.065,"h":41.13,"l":41.065,"n":52,"o":41.065,"t":"2026-10-20T18:30:00Z","v":1383,"vw":41.0825},{"c":41.16,"h":41.17,"l":41.065,"n":175,"o":41.065,"t":"2026-10-20T18:35:00Z","v":6688,"vw":41.137389},{"c":41.12,"h":41.17,"l":41.12,"n":36,"o":41.12,"t":"2026-10-20T18:40:00Z","v":1220,"vw":41.132887},{"c":41.125,"h":41.19,"l":41.125,"n":167,"o":41.145,"t":"2026-10-20T18:45:00Z","v":7477,"vw":41.158226},{"c":41.21,"h":41.21,"l":41.125,"n":76,"o":41.125,"t":"2026-10-20T18:50:00Z","v":2996,"vw":41.184322},{"c":41.18,"h":41.2,"l":41.14,"n":49,"o":41.2,"t":"2026-10-20T18:55:00Z","v":2246,"vw":41.169304},{"c":41.22,"h":41.24,"l":41.18,"n":117,"o":41.18,"t":"2026-10-20T19:00:00Z","v":6456,"vw":41.221728},{"c":41.25,"h":41.27,"l":41.24,"n":96,"o":41.25,"t":"2026-10-20T19:05:00Z","v":2619,"vw":41.249218},{"c":41.23,"h":41.28,"l":41.205,"n":208,"o":41.28,"t":"2026-10-20T19:10:00Z","v":6356,"vw":41.240375},{"c":41.215,"h":41.265,"l":41.215,"n":128,"o":41.2268,"t":"2026-10-20T19:15:00Z","v":6086,"vw":41.234232},{"c":41.3,"h":41.3,"l":41.215,"n":123,"o":41.215,"t":"2026-10-20T19:20:00Z","v":3986,"vw":41.263687},{"c":41.32,"h":41.33,"l":41.29,"n":159,"o":41.3,"t":"2026-10-20T19:25:00Z","v":6044,"vw":41.309254},{"c":41.45,"h":41.46,"l":41.28,"n":282,"o":41.32,"t":"2026-10-20T19:30:00Z","v":14565,"vw":41.38533},{"c":41.54,"h":41.54,"l":41.39,"n":236,"o":41.45,"t":"2026-10-20T19:35:00Z","v":7899,"vw":41.446785},{"c":41.755,"h":41.83,"l":41.58,"n":263,"o":41.58,"t":"2026-10-20T19:40:00Z","v":8401,"vw":41.68461},{"c":41.63,"h":41.735,"l":41.59,"n":346,"o":41.73,"t":"2026-10-20T19:45:00Z","v":13914,"vw":41.665857},{"c":41.63,"h":41.76,"l":41.61,"n":467,"o":41.63,"t":"2026-10-20T19:50:00Z","v":22979,"vw":41.703428},{"c":41.61,"h":41.67,"l":41.475,"n":1153,"o":41.625,"t":"2026-10-20T19:55:00Z","v":55358,"vw":41.574788},{"c":41.62,"h":41.62,"l":41.62,"n":40,"o":41.62,"t":"2026-10-20T20:00:00Z","v":141347,"vw":41.62},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-20T20:30:00Z","v":446,"vw":41.62},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-10-20T22:20:00Z","v":100,"vw":40.81},{"c":41.25,"h":41.25,"l":41.25,"n":2,"o":41.25,"t":"2026-10-21T08:00:00Z","v":101,"vw":41.25},{"c":42.75,"h":42.75,"l":41.51,"n":390,"o":41.62,"t":"2026-10-21T13:30:00Z","v":34612,"vw":41.981086},{"c":42.52,"h":43.105,"l":42.5,"n":240,"o":42.75,"t":"2026-10-21T13:35:00Z","v":27866,"vw":42.792201},{"c":42.13,"h":42.76,"l":42.12,"n":50,"o":42.76,"t":"2026-10-21T13:40:00Z","v":1688,"vw":42.342457},{"c":42,"h":42.33,"l":41.99,"n":81,"o":42.19,"t":"2026-10-21T13:45:00Z","v":3890,"vw":42.116232},{"c":42.2725,"h":42.28,"l":42,"n":83,"o":42.2704,"t":"2026-10-21T13:50:00Z","v":2273,"vw":42.230427},{"c":41.9001,"h":42.265,"l":41.84,"n":106,"o":42.265,"t":"2026-10-21T13:55:00Z","v":3746,"vw":41.98265},{"c":41.38,"h":41.905,"l":41.37,"n":100,"o":41.905,"t":"2026-10-21T14:00:00Z","v":5780,"vw":41.624009},{"c":41.2701,"h":41.415,"l":41.26,"n":67,"o":41.37,"t":"2026-10-21T14:05:00Z","v":3744,"vw":41.296398},{"c":41.625,"h":41.7,"l":41.395,"n":195,"o":41.5,"t":"2026-10-21T14:10:00Z","v":7720,"vw":41.57613},{"c":41.5801,"h":41.63,"l":41.58,"n":60,"o":41.63,"t":"2026-10-21T14:15:00Z","v":2186,"vw":41.593254},{"c":41.52,"h":41.66,"l":41.52,"n":119,"o":41.57,"t":"2026-10-21T14:20:00Z","v":3869,"vw":41.591392},{"c":41.59,"h":41.7,"l":41.59,"n":61,"o":41.6,"t":"2026-10-21T14:25:00Z","v":1969,"vw":41.659222},{"c":41.61,"h":41.63,"l":41.58,"n":71,"o":41.59,"t":"2026-10-21T14:30:00Z","v":3272,"vw":41.598256},{"c":41.765,"h":41.83,"l":41.605,"n":120,"o":41.605,"t":"2026-10-21T14:35:00Z","v":3753,"vw":41.717916},{"c":41.74,"h":41.81,"l":41.74,"n":137,"o":41.81,"t":"2026-10-21T14:40:00Z","v":6392,"vw":41.787047},{"c":42.06,"h":42.06,"l":41.625,"n":375,"o":41.74,"t":"2026-10-21T14:45:00Z","v":18065,"vw":41.750584},{"c":42.19,"h":42.22,"l":41.94,"n":278,"o":42.075,"t":"2026-10-21T14:50:00Z","v":22262,"vw":42.084351},{"c":42.1001,"h":42.29,"l":42.1001,"n":71,"o":42.23,"t":"2026-10-21T14:55:00Z","v":7854,"vw":42.127178},{"c":42.3,"h":42.36,"l":42.2,"n":170,"o":42.21,"t":"2026-10-21T15:00:00Z","v":8886,"vw":42.256913},{"c":42.545,"h":42.57,"l":42.33,"n":619,"o":42.34,"t":"2026-10-21T15:05:00Z","v":46583,"vw":42.427918},{"c":42.81,"h":42.96,"l":42.575,"n":372,"o":42.58,"t":"2026-10-21T15:10:00Z","v":16401,"vw":42.801366},{"c":42.83,"h":42.88,"l":42.72,"n":190,"o":42.765,"t":"2026-10-21T15:15:00Z","v":5802,"vw":42.811126},{"c":42.82,"h":42.86,"l":42.8,"n":176,"o":42.83,"t":"2026-10-21T15:20:00Z","v":8713,"vw":42.827941},{"c":42.825,"h":42.8899,"l":42.825,"n":56,"o":42.83,"t":"2026-10-21T15:25:00Z","v":1217,"vw":42.837338},{"c":42.63,"h":42.85,"l":42.4832,"n":221,"o":42.77,"t":"2026-10-21T15:30:00Z","v":8687,"vw":42.743504},{"c":42.44,"h":42.68,"l":42.42,"n":207,"o":42.58,"t":"2026-10-21T15:35:00Z","v":7552,"vw":42.56945},{"c":42.38,"h":42.42,"l":42.3,"n":217,"o":42.42,"t":"2026-10-21T15:40:00Z","v":8311,"vw":42.36579},{"c":42.47,"h":42.55,"l":42.3001,"n":298,"o":42.38,"t":"2026-10-21T15:45:00Z","v":19994,"vw":42.396221},{"c":42.73,"h":42.73,"l":42.495,"n":234,"o":42.5,"t":"2026-10-21T15:50:00Z","v":7498,"vw":42.605251},{"c":42.74,"h":42.78,"l":42.64,"n":289,"o":42.64,"t":"2026-10-21T15:55:00Z","v":12818,"vw":42.72498},{"c":42.795,"h":42.8,"l":42.7,"n":97,"o":42.74,"t":"2026-10-21T16:00:00Z","v":3423,"vw":42.764146},{"c":42.705,"h":42.795,"l":42.68,"n":173,"o":42.795,"t":"2026-10-21T16:05:00Z","v":8559,"vw":42.717588},{"c":42.545,"h":42.72,"l":42.53,"n":239,"o":42.72,"t":"2026-10-21T16:10:00Z","v":11608,"vw":42.643113},{"c":42.62,"h":42.62,"l":42.53,"n":98,"o":42.545,"t":"2026-10-21T16:15:00Z","v":3144,"vw":42.563284},{"c":42.65,"h":42.67,"l":42.54,"n":141,"o":42.58,"t":"2026-10-21T16:20:00Z","v":5073,"vw":42.637549},{"c":42.68,"h":42.68,"l":42.645,"n":48,"o":42.645,"t":"2026-10-21T16:25:00Z","v":1178,"vw":42.654449},{"c":42.63,"h":42.6799,"l":42.61,"n":71,"o":42.6799,"t":"2026-10-21T16:30:00Z","v":2453,"vw":42.644801},{"c":42.62,"h":42.66,"l":42.53,"n":246,"o":42.6,"t":"2026-10-21T16:35:00Z","v":10607,"vw":42.60102},{"c":42.65,"h":42.69,"l":42.54,"n":137,"o":42.62,"t":"2026-10-21T16:40:00Z","v":5335,"vw":42.622294},{"c":42.67,"h":42.68,"l":42.63,"n":99,"o":42.64,"t":"2026-10-21T16:45:00Z","v":5237,"vw":42.642308},{"c":42.71,"h":42.71,"l":42.6,"n":166,"o":42.64,"t":"2026-10-21T16:50:00Z","v":6313,"vw":42.684711},{"c":42.735,"h":42.77,"l":42.735,"n":167,"o":42.75,"t":"2026-10-21T16:55:00Z","v":5030,"vw":42.741772},{"c":42.825,"h":42.885,"l":42.66,"n":385,"o":42.735,"t":"2026-10-21T17:00:00Z","v":28661,"vw":42.78053},{"c":42.885,"h":42.93,"l":42.715,"n":216,"o":42.75,"t":"2026-10-21T17:05:00Z","v":22110,"vw":42.793855},{"c":42.97,"h":42.97,"l":42.84,"n":179,"o":42.89,"t":"2026-10-21T17:10:00Z","v":5811,"vw":42.90989},{"c":42.975,"h":43.01,"l":42.93,"n":188,"o":42.97,"t":"2026-10-21T17:15:00Z","v":17114,"vw":42.961946},{"c":42.97,"h":42.99,"l":42.92,"n":125,"o":42.975,"t":"2026-10-21T17:20:00Z","v":3699,"vw":42.959913},{"c":43.02,"h":43.1,"l":42.96,"n":355,"o":42.98,"t":"2026-10-21T17:25:00Z","v":23863,"vw":43.000825},{"c":42.98,"h":43.09,"l":42.98,"n":306,"o":43,"t":"2026-10-21T17:30:00Z","v":17926,"vw":43.034249},{"c":42.975,"h":43.005,"l":42.97,"n":62,"o":43.005,"t":"2026-10-21T17:35:00Z","v":3147,"vw":42.983607},{"c":42.95,"h":42.98,"l":42.905,"n":172,"o":42.98,"t":"2026-10-21T17:40:00Z","v":7314,"vw":42.943103},{"c":42.82,"h":42.93,"l":42.76,"n":241,"o":42.93,"t":"2026-10-21T17:45:00Z","v":7836,"vw":42.826346},{"c":42.8,"h":42.81,"l":42.77,"n":74,"o":42.78,"t":"2026-10-21T17:50:00Z","v":1980,"vw":42.797619},{"c":42.76,"h":42.79,"l":42.71,"n":121,"o":42.71,"t":"2026-10-21T17:55:00Z","v":8195,"vw":42.772772},{"c":42.86,"h":42.86,"l":42.745,"n":137,"o":42.755,"t":"2026-10-21T18:00:00Z","v":4325,"vw":42.811189},{"c":42.835,"h":42.88,"l":42.83,"n":73,"o":42.88,"t":"2026-10-21T18:05:00Z","v":2164,"vw":42.850466},{"c":42.95,"h":42.95,"l":42.84,"n":198,"o":42.86,"t":"2026-10-21T18:10:00Z","v":6757,"vw":42.872006},{"c":42.835,"h":42.86,"l":42.835,"n":79,"o":42.86,"t":"2026-10-21T18:15:00Z","v":2192,"vw":42.850447},{"c":42.78,"h":42.91,"l":42.74,"n":320,"o":42.78,"t":"2026-10-21T18:20:00Z","v":12491,"vw":42.802238},{"c":42.78,"h":42.78,"l":42.78,"n":22,"o":42.78,"t":"2026-10-21T18:25:00Z","v":356,"vw":42.78},{"c":42.72,"h":42.7927,"l":42.69,"n":154,"o":42.78,"t":"2026-10-21T18:30:00Z","v":2991,"vw":42.746324},{"c":43.09,"h":43.09,"l":42.69,"n":247,"o":42.69,"t":"2026-10-21T18:35:00Z","v":8849,"vw":42.895726},{"c":43.085,"h":43.185,"l":43.04,"n":210,"o":43.11,"t":"2026-10-21T18:40:00Z","v":6656,"vw":43.107896},{"c":43.075,"h":43.11,"l":43.04,"n":228,"o":43.08,"t":"2026-10-21T18:45:00Z","v":11011,"vw":43.072886},{"c":43.0975,"h":43.13,"l":43.04,"n":271,"o":43.04,"t":"2026-10-21T18:50:00Z","v":6532,"vw":43.075538},{"c":42.99,"h":43.05,"l":42.99,"n":161,"o":43.05,"t":"2026-10-21T18:55:00Z","v":3602,"vw":43.023462},{"c":42.91,"h":42.98,"l":42.84,"n":337,"o":42.95,"t":"2026-10-21T19:00:00Z","v":11564,"vw":42.926387},{"c":42.9,"h":42.92,"l":42.83,"n":346,"o":42.87,"t":"2026-10-21T19:05:00Z","v":14253,"vw":42.878845},{"c":42.98,"h":43.01,"l":42.87,"n":292,"o":42.87,"t":"2026-10-21T19:10:00Z","v":9314,"vw":42.941407},{"c":42.9975,"h":43.005,"l":42.87,"n":390,"o":42.98,"t":"2026-10-21T19:15:00Z","v":41717,"vw":42.905268},{"c":43.29,"h":43.325,"l":43.03,"n":423,"o":43.03,"t":"2026-10-21T19:20:00Z","v":15613,"vw":43.229286},{"c":43.3,"h":43.41,"l":43.28,"n":450,"o":43.3,"t":"2026-10-21T19:25:00Z","v":20189,"vw":43.340993},{"c":43.12,"h":43.28,"l":43.12,"n":289,"o":43.28,"t":"2026-10-21T19:30:00Z","v":11473,"vw":43.219654},{"c":43.14,"h":43.2,"l":43.105,"n":368,"o":43.15,"t":"2026-10-21T19:35:00Z","v":16710,"vw":43.154943},{"c":43.22,"h":43.269,"l":43.13,"n":366,"o":43.14,"t":"2026-10-21T19:40:00Z","v":17592,"vw":43.193959},{"c":43.22,"h":43.405,"l":43.1375,"n":736,"o":43.24,"t":"2026-10-21T19:45:00Z","v":49917,"vw":43.268608},{"c":43.19,"h":43.3,"l":43.17,"n":517,"o":43.26,"t":"2026-10-21T19:50:00Z","v":23741,"vw":43.249163},{"c":43.01,"h":43.17,"l":42.86,"n":2849,"o":43.17,"t":"2026-10-21T19:55:00Z","v":207196,"vw":43.013889},{"c":44,"h":44,"l":43.01,"n":46,"o":43.01,"t":"2026-10-21T20:00:00Z","v":165008,"vw":43.010647},{"c":43.49,"h":43.49,"l":43.49,"n":1,"o":43.49,"t":"2026-10-21T20:30:00Z","v":128,"vw":43.49},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-10-21T20:35:00Z","v":631,"vw":43.01},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-10-21T20:50:00Z","v":200,"vw":43.02},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-10-21T21:25:00Z","v":200,"vw":43.45},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-22T11:20:00Z","v":100,"vw":44},{"c":43.4,"h":43.82,"l":43.27,"n":164,"o":43.35,"t":"2026-10-22T13:30:00Z","v":13522,"vw":43.37432},{"c":43.297,"h":43.297,"l":43.04,"n":44,"o":43.297,"t":"2026-10-22T13:35:00Z","v":1706,"vw":43.207702},{"c":43.445,"h":43.52,"l":43.297,"n":64,"o":43.297,"t":"2026-10-22T13:40:00Z","v":3198,"vw":43.419066},{"c":43.467,"h":43.57,"l":43.442,"n":117,"o":43.442,"t":"2026-10-22T13:45:00Z","v":4877,"vw":43.509937},{"c":44.165,"h":44.2938,"l":43.55,"n":355,"o":43.59,"t":"2026-10-22T13:50:00Z","v":22345,"vw":43.968176},{"c":43.98,"h":44.155,"l":43.86,"n":221,"o":44.152,"t":"2026-10-22T13:55:00Z","v":10242,"vw":44.00647},{"c":44.07,"h":44.07,"l":43.73,"n":223,"o":44,"t":"2026-10-22T14:00:00Z","v":8755,"vw":43.946948},{"c":43.89,"h":44.0799,"l":43.73,"n":144,"o":44.0799,"t":"2026-10-22T14:05:00Z","v":8229,"vw":43.85925},{"c":43.85,"h":43.85,"l":43.83,"n":44,"o":43.835,"t":"2026-10-22T14:10:00Z","v":1047,"vw":43.838067},{"c":44.38,"h":44.435,"l":43.84,"n":251,"o":43.84,"t":"2026-10-22T14:15:00Z","v":14568,"vw":44.12261},{"c":44.39,"h":44.39,"l":44.18,"n":162,"o":44.3,"t":"2026-10-22T14:20:00Z","v":14396,"vw":44.273862},{"c":44.24,"h":44.38,"l":44.24,"n":111,"o":44.37,"t":"2026-10-22T14:25:00Z","v":4356,"vw":44.310388},{"c":44.42,"h":44.44,"l":44.235,"n":202,"o":44.235,"t":"2026-10-22T14:30:00Z","v":5821,"vw":44.335447},{"c":44.45,"h":44.5,"l":44.4,"n":189,"o":44.42,"t":"2026-10-22T14:35:00Z","v":9041,"vw":44.447238},{"c":44.56,"h":44.65,"l":44.4,"n":222,"o":44.47,"t":"2026-10-22T14:40:00Z","v":9899,"vw":44.544744},{"c":44.62,"h":44.6775,"l":44.475,"n":203,"o":44.545,"t":"2026-10-22T14:45:00Z","v":10885,"vw":44.554003},{"c":44.77,"h":44.77,"l":44.555,"n":204,"o":44.67,"t":"2026-10-22T14:50:00Z","v":8433,"vw":44.653966},{"c":44.98,"h":44.98,"l":44.71,"n":371,"o":44.77,"t":"2026-10-22T14:55:00Z","v":23638,"vw":44.836537},{"c":45.17,"h":45.17,"l":44.9228,"n":326,"o":45.04,"t":"2026-10-22T15:00:00Z","v":15630,"vw":45.047461},{"c":45.14,"h":45.295,"l":45.14,"n":317,"o":45.17,"t":"2026-10-22T15:05:00Z","v":12953,"vw":45.215972},{"c":45.075,"h":45.24,"l":45.05,"n":207,"o":45.195,"t":"2026-10-22T15:10:00Z","v":14639,"vw":45.137569},{"c":45.09,"h":45.09,"l":44.93,"n":139,"o":45.06,"t":"2026-10-22T15:15:00Z","v":4445,"vw":45.031178},{"c":45.19,"h":45.19,"l":45.035,"n":174,"o":45.045,"t":"2026-10-22T15:20:00Z","v":5945,"vw":45.089457},{"c":45.185,"h":45.2,"l":45.17,"n":108,"o":45.185,"t":"2026-10-22T15:25:00Z","v":5220,"vw":45.18402},{"c":45.445,"h":45.59,"l":45.14,"n":591,"o":45.2,"t":"2026-10-22T15:30:00Z","v":39828,"vw":45.428645},{"c":45.56,"h":45.7374,"l":45.3817,"n":143,"o":45.53,"t":"2026-10-22T15:35:00Z","v":16388,"vw":45.552233},{"c":45.4468,"h":45.6573,"l":45.4,"n":297,"o":45.55,"t":"2026-10-22T15:40:00Z","v":27614,"vw":45.521092},{"c":45.43,"h":45.485,"l":45.395,"n":127,"o":45.485,"t":"2026-10-22T15:45:00Z","v":3693,"vw":45.418627},{"c":45.555,"h":45.57,"l":45.425,"n":206,"o":45.45,"t":"2026-10-22T15:50:00Z","v":9804,"vw":45.511295},{"c":45.89,"h":46,"l":45.51,"n":412,"o":45.55,"t":"2026-10-22T15:55:00Z","v":22278,"vw":45.837248},{"c":45.845,"h":45.99,"l":45.79,"n":316,"o":45.87,"t":"2026-10-22T16:00:00Z","v":16871,"vw":45.846991},{"c":45.82,"h":45.855,"l":45.8,"n":200,"o":45.84,"t":"2026-10-22T16:05:00Z","v":6452,"vw":45.82826},{"c":45.905,"h":46.03,"l":45.86,"n":437,"o":45.865,"t":"2026-10-22T16:10:00Z","v":22026,"vw":45.952724},{"c":45.79,"h":46.105,"l":45.79,"n":364,"o":45.905,"t":"2026-10-22T16:15:00Z","v":20967,"vw":45.93378},{"c":45.73,"h":46.14,"l":45.73,"n":522,"o":45.735,"t":"2026-10-22T16:20:00Z","v":31587,"vw":45.919325},{"c":45.745,"h":45.82,"l":45.72,"n":140,"o":45.77,"t":"2026-10-22T16:25:00Z","v":7631,"vw":45.764746}],"history":[{"c":39.59,"h":40.85,"l":39.58,"n":10729,"o":40.73,"t":"2024-10-21T04:00:00Z","v":765907,"vw":40.008978},{"c":39.65,"h":40,"l":39.265,"n":9961,"o":39.44,"t":"2024-10-22T04:00:00Z","v":671015,"vw":39.576979},{"c":39.65,"h":39.93,"l":39.0159,"n":10452,"o":39.45,"t":"2024-10-23T04:00:00Z","v":589467,"vw":39.47184},{"c":39.41,"h":40.5,"l":39.235,"n":10598,"o":39.6,"t":"2024-10-24T04:00:00Z","v":663873,"vw":39.675202},{"c":39.67,"h":39.89,"l":39.07,"n":11374,"o":39.29,"t":"2024-10-25T04:00:00Z","v":579459,"vw":39.493676},{"c":40,"h":41.31,"l":39.84,"n":9447,"o":39.84,"t":"2024-10-28T04:00:00Z","v":437985,"vw":40.383011},{"c":40.52,"h":40.55,"l":39.76,"n":8124,"o":39.77,"t":"2024-10-29T04:00:00Z","v":427795,"vw":40.201603},{"c":39.42,"h":40.68,"l":39.28,"n":9822,"o":40.4,"t":"2024-10-30T04:00:00Z","v":532210,"vw":39.697853},{"c":37.94,"h":39.74,"l":37.94,"n":10803,"o":39.47,"t":"2024-10-31T04:00:00Z","v":696157,"vw":38.21083},{"c":36.9,"h":38.48,"l":36.88,"n":14000,"o":38.24,"t":"2024-11-01T04:00:00Z","v":735637,"vw":37.267255},{"c":38.4,"h":39.83,"l":36.75,"n":14837,"o":36.75,"t":"2024-11-04T05:00:00Z","v":791972,"vw":38.349813},{"c":39.65,"h":40,"l":37.79,"n":11784,"o":38.17,"t":"2024-11-05T05:00:00Z","v":601261,"vw":39.362827},{"c":41.2,"h":42.41,"l":40.01,"n":15697,"o":41,"t":"2024-11-06T05:00:00Z","v":715862,"vw":41.362323},{"c":40.92,"h":42.21,"l":40.3,"n":15358,"o":41.12,"t":"2024-11-07T05:00:00Z","v":722445,"vw":41.19424},{"c":29.05,"h":36.52,"l":28.16,"n":71203,"o":36.25,"t":"2024-11-08T05:00:00Z","v":5472787,"vw":29.402095},{"c":27.8,"h":30,"l":26.77,"n":39225,"o":29.91,"t":"2024-11-11T05:00:00Z","v":3119891,"vw":27.676272},{"c":26.09,"h":27.7399,"l":25.655,"n":25437,"o":27.31,"t":"2024-11-12T05:00:00Z","v":2339026,"vw":26.187834},{"c":24.6,"h":26.0699,"l":24.35,"n":22899,"o":25.68,"t":"2024-11-13T05:00:00Z","v":2078673,"vw":24.886502},{"c":23.87,"h":24.7,"l":23.505,"n":21071,"o":24.37,"t":"2024-11-14T05:00:00Z","v":1841567,"vw":23.859035},{"c":23.7,"h":24.38,"l":23.37,"n":17446,"o":23.86,"t":"2024-11-15T05:00:00Z","v":1391336,"vw":23.735687},{"c":26.5,"h":26.68,"l":23.75,"n":24485,"o":23.91,"t":"2024-11-18T05:00:00Z","v":2246293,"vw":25.736163},{"c":25.05,"h":26.075,"l":24.64,"n":14150,"o":25.98,"t":"2024-11-19T05:00:00Z","v":1242522,"vw":25.07298},{"c":24.8,"h":25.93,"l":24.45,"n":12605,"o":24.89,"t":"2024-11-20T05:00:00Z","v":787790,"vw":24.909246},{"c":25.7,"h":25.72,"l":24.39,"n":9871,"o":24.74,"t":"2024-11-21T05:00:00Z","v":716136,"vw":25.235165},{"c":25.84,"h":26.38,"l":25.6303,"n":9749,"o":25.88,"t":"2024-11-22T05:00:00Z","v":603131,"vw":25.949515},{"c":27.16,"h":27.38,"l":25.7601,"n":11600,"o":26.2,"t":"2024-11-25T05:00:00Z","v":1251738,"vw":27.028232},{"c":26.27,"h":26.9,"l":25.75,"n":12291,"o":26.87,"t":"2024-11-26T05:00:00Z","v":988417,"vw":26.347826},{"c":26.29,"h":27.13,"l":26.01,"n":11133,"o":26.49,"t":"2024-11-27T05:00:00Z","v":868812,"vw":26.313282},{"c":26.03,"h":26.43,"l":25.83,"n":5215,"o":26.22,"t":"2024-11-29T05:00:00Z","v":491866,"vw":26.083269},{"c":27.6,"h":27.67,"l":25.81,"n":13491,"o":26,"t":"2024-12-02T05:00:00Z","v":904959,"vw":27.011757},{"c":27.15,"h":27.73,"l":26.4702,"n":10552,"o":27.43,"t":"2024-12-03T05:00:00Z","v":623621,"vw":27.108071},{"c":28.02,"h":30.15,"l":27.85,"n":15903,"o":28.6,"t":"2024-12-04T05:00:00Z","v":1184190,"vw":28.322259},{"c":26.73,"h":28.12,"l":26.5801,"n":12860,"o":27.9,"t":"2024-12-05T05:00:00Z","v":1062919,"vw":26.969644},{"c":26.28,"h":27.33,"l":26.02,"n":13700,"o":27.33,"t":"2024-12-06T05:00:00Z","v":1009236,"vw":26.36735},{"c":28.06,"h":28.76,"l":26.49,"n":14212,"o":26.63,"t":"2024-12-09T05:00:00Z","v":1050017,"vw":27.957835},{"c":27.03,"h":28.09,"l":26.98,"n":11824,"o":28.09,"t":"2024-12-10T05:00:00Z","v":540692,"vw":27.292394},{"c":26.94,"h":27.29,"l":26.635,"n":10379,"o":26.98,"t":"2024-12-11T05:00:00Z","v":598592,"vw":26.971215},{"c":27.18,"h":27.23,"l":26.39,"n":9259,"o":26.82,"t":"2024-12-12T05:00:00Z","v":662132,"vw":27.046881},{"c":27.02,"h":27.34,"l":26.72,"n":9440,"o":27,"t":"2024-12-13T05:00:00Z","v":755334,"vw":27.071494},{"c":25.48,"h":26.54,"l":25.28,"n":11804,"o":26.5,"t":"2024-12-16T05:00:00Z","v":908550,"vw":25.733166},{"c":24.47,"h":25.92,"l":24.47,"n":12622,"o":25.39,"t":"2024-12-17T05:00:00Z","v":773751,"vw":24.801185},{"c":23.52,"h":24.96,"l":23.125,"n":14745,"o":24.69,"t":"2024-12-18T05:00:00Z","v":1098466,"vw":23.979618},{"c":22.95,"h":23.78,"l":22.58,"n":14692,"o":23.44,"t":"2024-12-19T05:00:00Z","v":993702,"vw":22.928656},{"c":22.94,"h":23.38,"l":22.72,"n":14722,"o":22.89,"t":"2024-12-20T05:00:00Z","v":2341351,"vw":22.968546},{"c":23.21,"h":23.56,"l":22.465,"n":10642,"o":22.83,"t":"2024-12-23T05:00:00Z","v":838724,"vw":23.103427},{"c":23.39,"h":23.5,"l":22.8601,"n":5670,"o":23.1,"t":"2024-12-24T05:00:00Z","v":312110,"vw":23.210054},{"c":24.1,"h":24.33,"l":23.11,"n":10083,"o":23.24,"t":"2024-12-26T05:00:00Z","v":640224,"vw":23.914732},{"c":24.24,"h":24.28,"l":23.77,"n":8510,"o":24.08,"t":"2024-12-27T05:00:00Z","v":452327,"vw":24.137755},{"c":23.81,"h":24.38,"l":23.455,"n":9424,"o":24.23,"t":"2024-12-30T05:00:00Z","v":745278,"vw":23.876017},{"c":23.92,"h":24.5,"l":23.75,"n":9036,"o":24.11,"t":"2024-12-31T05:00:00Z","v":713189,"vw":24.007053},{"c":24.55,"h":25.365,"l":24.17,"n":12127,"o":24.3,"t":"2025-01-02T05:00:00Z","v":808989,"vw":24.69205},{"c":25.46,"h":25.76,"l":24.29,"n":10833,"o":24.57,"t":"2025-01-03T05:00:00Z","v":788291,"vw":25.309246},{"c":25.54,"h":26.61,"l":25.37,"n":8941,"o":25.8,"t":"2025-01-06T05:00:00Z","v":520722,"vw":25.825355},{"c":26.25,"h":26.46,"l":25.51,"n":10742,"o":25.74,"t":"2025-01-07T05:00:00Z","v":772159,"vw":26.043914},{"c":26.51,"h":27.08,"l":25.643,"n":10794,"o":26.03,"t":"2025-01-08T05:00:00Z","v":717737,"vw":26.563605},{"c":26.87,"h":27.41,"l":25.98,"n":10633,"o":26.16,"t":"2025-01-10T05:00:00Z","v":629146,"vw":26.920788},{"c":27.61,"h":27.77,"l":26.47,"n":11198,"o":26.96,"t":"2025-01-13T05:00:00Z","v":651850,"vw":27.299139},{"c":26.12,"h":27.98,"l":24.63,"n":14042,"o":27.66,"t":"2025-01-14T05:00:00Z","v":761009,"vw":25.802494},{"c":25.51,"h":26.81,"l":25.4,"n":12805,"o":26.61,"t":"2025-01-15T05:00:00Z","v":743580,"vw":25.775545},{"c":26.2,"h":26.54,"l":24.85,"n":10285,"o":25.33,"t":"2025-01-16T05:00:00Z","v":451368,"vw":25.989083},{"c":25.89,"h":26.36,"l":24.81,"n":8858,"o":26.35,"t":"2025-01-17T05:00:00Z","v":581316,"vw":25.614507},{"c":27.1,"h":27.37,"l":25.83,"n":10175,"o":26.14,"t":"2025-01-21T05:00:00Z","v":773087,"vw":26.819099},{"c":26.83,"h":27.06,"l":26.44,"n":9489,"o":26.81,"t":"2025-01-22T05:00:00Z","v":496254,"vw":26.759638},{"c":27.79,"h":27.93,"l":26.505,"n":9469,"o":26.8,"t":"2025-01-23T05:00:00Z","v":632274,"vw":27.680664},{"c":27.68,"h":27.82,"l":27.15,"n":9594,"o":27.44,"t":"2025-01-24T05:00:00Z","v":762579,"vw":27.58935},{"c":27.43,"h":28.35,"l":27.38,"n":11492,"o":28.03,"t":"2025-01-27T05:00:00Z","v":514639,"vw":27.642354},{"c":27.54,"h":28.08,"l":27.35,"n":9684,"o":27.46,"t":"2025-01-28T05:00:00Z","v":406434,"vw":27.605256},{"c":27.22,"h":27.76,"l":26.71,"n":8794,"o":27.47,"t":"2025-01-29T05:00:00Z","v":504911,"vw":27.144181},{"c":28.1,"h":28.26,"l":27.1,"n":8587,"o":27.46,"t":"2025-01-30T05:00:00Z","v":449054,"vw":27.928006},{"c":27.52,"h":28.18,"l":27,"n":8781,"o":27.99,"t":"2025-01-31T05:00:00Z","v":733432,"vw":27.432616},{"c":26.79,"h":27.615,"l":26.4,"n":8737,"o":26.93,"t":"2025-02-03T05:00:00Z","v":509928,"vw":26.843158},{"c":26.7,"h":26.97,"l":26.37,"n":10868,"o":26.51,"t":"2025-02-04T05:00:00Z","v":739093,"vw":26.705311},{"c":26.61,"h":26.99,"l":25.71,"n":9392,"o":26.83,"t":"2025-02-05T05:00:00Z","v":740067,"vw":26.564107},{"c":26.08,"h":27.37,"l":25.87,"n":10055,"o":26.62,"t":"2025-02-06T05:00:00Z","v":584366,"vw":26.291613},{"c":25.21,"h":26.33,"l":24.94,"n":11450,"o":26.28,"t":"2025-02-07T05:00:00Z","v":661454,"vw":25.28787},{"c":24.91,"h":25.62,"l":24.55,"n":10878,"o":25.4,"t":"2025-02-10T05:00:00Z","v":732501,"vw":24.950182},{"c":24.49,"h":25.02,"l":24.05,"n":12807,"o":24.75,"t":"2025-02-11T05:00:00Z","v":1091518,"vw":24.372816},{"c":23.95,"h":24.7,"l":23.86,"n":11144,"o":24.31,"t":"2025-02-12T05:00:00Z","v":1032173,"vw":24.12218},{"c":23.37,"h":24.2305,"l":23.32,"n":18680,"o":24.19,"t":"2025-02-13T05:00:00Z","v":1607443,"vw":23.7223},{"c":23.42,"h":24.5,"l":23.22,"n":15497,"o":23.79,"t":"2025-02-14T05:00:00Z","v":1286073,"vw":23.600472},{"c":23.07,"h":23.605,"l":22.72,"n":21585,"o":23.5,"t":"2025-02-18T05:00:00Z","v":1717910,"vw":23.041503},{"c":23.84,"h":24.13,"l":22.861,"n":21682,"o":22.9,"t":"2025-02-19T05:00:00Z","v":2300166,"vw":23.479411},{"c":25.84,"h":26.41,"l":23.96,"n":21039,"o":23.96,"t":"2025-02-20T05:00:00Z","v":2050169,"vw":25.710384},{"c":27.58,"h":30.49,"l":26.25,"n":34209,"o":28.626,"t":"2025-02-21T05:00:00Z","v":2988778,"vw":27.765464},{"c":26.87,"h":27.5,"l":25.01,"n":23590,"o":27.37,"t":"2025-02-24T05:00:00Z","v":1616889,"vw":26.46879},{"c":26.18,"h":27.09,"l":24.97,"n":21296,"o":26.9,"t":"2025-02-25T05:00:00Z","v":1566972,"vw":26.073899},{"c":25.96,"h":26.48,"l":25.555,"n":15238,"o":25.82,"t":"2025-02-26T05:00:00Z","v":992923,"vw":26.019164},{"c":26.57,"h":26.75,"l":25.74,"n":13602,"o":25.97,"t":"2025-02-27T05:00:00Z","v":847186,"vw":26.439172},{"c":25.32,"h":26.85,"l":24.3558,"n":14267,"o":26.37,"t":"2025-02-28T05:00:00Z","v":1066971,"vw":25.164995},{"c":24.57,"h":25.2,"l":24.32,"n":14567,"o":25.09,"t":"2025-03-03T05:00:00Z","v":999592,"vw":24.723064},{"c":25.19,"h":25.86,"l":24.27,"n":14820,"o":24.36,"t":"2025-03-04T05:00:00Z","v":1135847,"vw":25.236927},{"c":26.16,"h":26.5,"l":24.8067,"n":11833,"o":25.16,"t":"2025-03-05T05:00:00Z","v":972036,"vw":25.937125},{"c":25.9,"h":26.46,"l":25.42,"n":9951,"o":25.98,"t":"2025-03-06T05:00:00Z","v":572881,"vw":25.885311},{"c":26.45,"h":27.095,"l":25.715,"n":11713,"o":25.81,"t":"2025-03-07T05:00:00Z","v":701556,"vw":26.573894},{"c":26.34,"h":27.065,"l":26.15,"n":19132,"o":26.26,"t":"2025-03-10T04:00:00Z","v":1612854,"vw":26.565981},{"c":26.07,"h":26.69,"l":25.75,"n":18469,"o":26.44,"t":"2025-03-11T04:00:00Z","v":1974697,"vw":26.109673},{"c":25.14,"h":26.93,"l":24.93,"n":16069,"o":26.14,"t":"2025-03-12T04:00:00Z","v":1459563,"vw":25.327445},{"c":25.56,"h":26.01,"l":24.93,"n":13452,"o":25.11,"t":"2025-03-13T04:00:00Z","v":763942,"vw":25.445935},{"c":26.74,"h":27.17,"l":25.31,"n":13376,"o":25.57,"t":"2025-03-14T04:00:00Z","v":841266,"vw":26.583102},{"c":24.59,"h":26.77,"l":24.55,"n":14048,"o":26.68,"t":"2025-03-17T04:00:00Z","v":747371,"vw":25.006794},{"c":24.97,"h":25.12,"l":24.06,"n":15030,"o":24.48,"t":"2025-03-18T04:00:00Z","v":1335431,"vw":24.934943},{"c":24.58,"h":25.43,"l":24.27,"n":10211,"o":25.01,"t":"2025-03-19T04:00:00Z","v":631489,"vw":24.623246},{"c":24.24,"h":24.595,"l":23.96,"n":9571,"o":24.11,"t":"2025-03-20T04:00:00Z","v":489094,"vw":24.299019},{"c":24.08,"h":24.515,"l":23.81,"n":11661,"o":23.86,"t":"2025-03-21T04:00:00Z","v":1564461,"vw":24.08955},{"c":24.49,"h":24.89,"l":24.06,"n":9761,"o":24.23,"t":"2025-03-24T04:00:00Z","v":649201,"vw":24.502176},{"c":23.96,"h":24.74,"l":23.89,"n":9934,"o":24.74,"t":"2025-03-25T04:00:00Z","v":814360,"vw":24.103084},{"c":23.5,"h":24.205,"l":23.04,"n":12475,"o":23.94,"t":"2025-03-26T04:00:00Z","v":807147,"vw":23.43264},{"c":23.93,"h":24.0753,"l":23.36,"n":12282,"o":23.78,"t":"2025-03-27T04:00:00Z","v":835229,"vw":23.791688},{"c":23.57,"h":24.07,"l":23,"n":9727,"o":23.9,"t":"2025-03-28T04:00:00Z","v":645023,"vw":23.433608},{"c":24.46,"h":24.65,"l":23.23,"n":11689,"o":23.23,"t":"2025-03-31T04:00:00Z","v":737744,"vw":24.346223},{"c":23.8,"h":24.72,"l":23.64,"n":10937,"o":24.72,"t":"2025-04-01T04:00:00Z","v":565383,"vw":23.949106},{"c":23.35,"h":23.6293,"l":23.14,"n":9965,"o":23.35,"t":"2025-04-02T04:00:00Z","v":557215,"vw":23.317575},{"c":21.78,"h":23.29,"l":21.3,"n":15368,"o":22.89,"t":"2025-04-03T04:00:00Z","v":1150677,"vw":21.89337},{"c":20.38,"h":21.42,"l":20.15,"n":17554,"o":21.2,"t":"2025-04-04T04:00:00Z","v":1109957,"vw":20.496824},{"c":19.74,"h":20.16,"l":18.63,"n":17137,"o":19.8,"t":"2025-04-07T04:00:00Z","v":1388168,"vw":19.570569},{"c":19.47,"h":20.395,"l":19.12,"n":15903,"o":20.36,"t":"2025-04-08T04:00:00Z","v":887200,"vw":19.538839},{"c":20.71,"h":21.19,"l":19.04,"n":14422,"o":19.12,"t":"2025-04-09T04:00:00Z","v":1005349,"vw":20.501036},{"c":19.24,"h":20.58,"l":18.85,"n":11034,"o":20.37,"t":"2025-04-10T04:00:00Z","v":716312,"vw":19.330796},{"c":19.11,"h":19.275,"l":18.15,"n":12469,"o":19.17,"t":"2025-04-11T04:00:00Z","v":775261,"vw":18.878982},{"c":19.74,"h":19.97,"l":19.1,"n":12509,"o":19.48,"t":"2025-04-14T04:00:00Z","v":800799,"vw":19.639108},{"c":18.96,"h":19.75,"l":18.82,"n":12578,"o":19.65,"t":"2025-04-15T04:00:00Z","v":936907,"vw":19.054722},{"c":18.22,"h":19.11,"l":18.1,"n":10423,"o":18.75,"t":"2025-04-16T04:00:00Z","v":753311,"vw":18.382387},{"c":18.49,"h":18.66,"l":17.88,"n":11805,"o":18.06,"t":"2025-04-17T04:00:00Z","v":731540,"vw":18.441809},{"c":17.79,"h":18.51,"l":17.45,"n":12232,"o":18.3,"t":"2025-04-21T04:00:00Z","v":807182,"vw":17.818705},{"c":18.04,"h":18.4,"l":17.53,"n":18169,"o":17.99,"t":"2025-04-22T04:00:00Z","v":2000399,"vw":17.899854},{"c":18.17,"h":19.575,"l":18.115,"n":13226,"o":18.53,"t":"2025-04-23T04:00:00Z","v":1288608,"vw":18.475562},{"c":18.59,"h":18.8,"l":17.81,"n":12488,"o":18.03,"t":"2025-04-24T04:00:00Z","v":847449,"vw":18.509703},{"c":19.19,"h":19.19,"l":18.14,"n":13022,"o":18.53,"t":"2025-04-25T04:00:00Z","v":853074,"vw":18.918712},{"c":19.35,"h":19.55,"l":18.82,"n":13297,"o":19.19,"t":"2025-04-28T04:00:00Z","v":788004,"vw":19.191406},{"c":20.17,"h":20.53,"l":19.21,"n":16893,"o":19.46,"t":"2025-04-29T04:00:00Z","v":1179980,"vw":20.033611},{"c":20.43,"h":20.63,"l":19.3313,"n":12567,"o":20.04,"t":"2025-04-30T04:00:00Z","v":815315,"vw":20.364243},{"c":20.42,"h":21.1,"l":19.9,"n":15105,"o":20.68,"t":"2025-05-01T04:00:00Z","v":1046300,"vw":20.592088},{"c":21.24,"h":21.28,"l":20.5022,"n":11745,"o":20.74,"t":"2025-05-02T04:00:00Z","v":810933,"vw":21.048068},{"c":19.88,"h":21.01,"l":19.83,"n":20148,"o":20.93,"t":"2025-05-05T04:00:00Z","v":1590619,"vw":20.148538},{"c":19.58,"h":20,"l":19.47,"n":12188,"o":19.75,"t":"2025-05-06T04:00:00Z","v":803584,"vw":19.6812},{"c":19.61,"h":20.16,"l":19.39,"n":12396,"o":19.75,"t":"2025-05-07T04:00:00Z","v":667607,"vw":19.61716},{"c":20.33,"h":20.69,"l":19.57,"n":21208,"o":19.61,"t":"2025-05-08T04:00:00Z","v":1741073,"vw":20.391359},{"c":22,"h":23.74,"l":20.61,"n":27603,"o":22.45,"t":"2025-05-09T04:00:00Z","v":2017098,"vw":21.975802},{"c":22.63,"h":23.71,"l":22.49,"n":17586,"o":23.02,"t":"2025-05-12T04:00:00Z","v":1160259,"vw":22.772443},{"c":21.67,"h":22.895,"l":21.65,"n":10668,"o":22.57,"t":"2025-05-13T04:00:00Z","v":757486,"vw":21.82991},{"c":21.77,"h":21.925,"l":21.37,"n":12173,"o":21.68,"t":"2025-05-14T04:00:00Z","v":636669,"vw":21.721219},{"c":22.38,"h":22.43,"l":21.31,"n":11983,"o":21.54,"t":"2025-05-15T04:00:00Z","v":703138,"vw":22.071439},{"c":22.69,"h":22.74,"l":22.03,"n":9122,"o":22.3,"t":"2025-05-16T04:00:00Z","v":507532,"vw":22.537355},{"c":22.42,"h":22.56,"l":22.05,"n":11359,"o":22.28,"t":"2025-05-19T04:00:00Z","v":626306,"vw":22.380456},{"c":22.94,"h":23.28,"l":22.34,"n":11551,"o":22.54,"t":"2025-05-20T04:00:00Z","v":688223,"vw":22.898385},{"c":22.11,"h":22.725,"l":22.02,"n":10272,"o":22.53,"t":"2025-05-21T04:00:00Z","v":466518,"vw":22.200052},{"c":21.67,"h":22.11,"l":21.52,"n":7990,"o":21.76,"t":"2025-05-22T04:00:00Z","v":416749,"vw":21.764968},{"c":20.77,"h":21.4674,"l":20.55,"n":8711,"o":21.22,"t":"2025-05-23T04:00:00Z","v":592273,"vw":20.832913},{"c":21.48,"h":21.58,"l":20.76,"n":9508,"o":21.2,"t":"2025-05-27T04:00:00Z","v":556707,"vw":21.363059},{"c":21.15,"h":21.62,"l":21,"n":7264,"o":21.41,"t":"2025-05-28T04:00:00Z","v":454032,"vw":21.158905},{"c":21.09,"h":21.39,"l":20.885,"n":5237,"o":21.33,"t":"2025-05-29T04:00:00Z","v":301141,"vw":21.093572},{"c":21.11,"h":21.38,"l":20.61,"n":9489,"o":20.92,"t":"2025-05-30T04:00:00Z","v":869097,"vw":21.135912},{"c":20.3,"h":21.085,"l":20.19,"n":10617,"o":21.04,"t":"2025-06-02T04:00:00Z","v":751673,"vw":20.548361},{"c":20.44,"h":20.6,"l":19.965,"n":14687,"o":20.37,"t":"2025-06-03T04:00:00Z","v":984842,"vw":20.375633},{"c":20.05,"h":20.74,"l":20.015,"n":8189,"o":20.45,"t":"2025-06-04T04:00:00Z","v":594485,"vw":20.192829},{"c":20.08,"h":20.4899,"l":19.95,"n":9836,"o":20.06,"t":"2025-06-05T04:00:00Z","v":646363,"vw":20.172704},{"c":21.1,"h":21.36,"l":20.34,"n":11959,"o":20.34,"t":"2025-06-06T04:00:00Z","v":633391,"vw":21.015773},{"c":21.37,"h":21.65,"l":20.8,"n":12339,"o":21.45,"t":"2025-06-09T04:00:00Z","v":759014,"vw":21.283702},{"c":22.02,"h":22.38,"l":21.29,"n":11569,"o":21.62,"t":"2025-06-10T04:00:00Z","v":764630,"vw":21.981774},{"c":22.05,"h":22.38,"l":21.735,"n":10391,"o":22.05,"t":"2025-06-11T04:00:00Z","v":561890,"vw":22.008886},{"c":21.62,"h":21.92,"l":21.513,"n":5953,"o":21.85,"t":"2025-06-12T04:00:00Z","v":355585,"vw":21.65783},{"c":21.58,"h":21.68,"l":21.06,"n":7926,"o":21.22,"t":"2025-06-13T04:00:00Z","v":413840,"vw":21.486282},{"c":21.91,"h":21.935,"l":21.22,"n":9201,"o":21.74,"t":"2025-06-16T04:00:00Z","v":473096,"vw":21.698507},{"c":21.99,"h":22.415,"l":21.7,"n":7083,"o":21.7,"t":"2025-06-17T04:00:00Z","v":456102,"vw":22.019569},{"c":22.35,"h":22.48,"l":21.88,"n":8413,"o":21.95,"t":"2025-06-18T04:00:00Z","v":612485,"vw":22.291045},{"c":21.91,"h":22.55,"l":21.565,"n":9702,"o":22.44,"t":"2025-06-20T04:00:00Z","v":944011,"vw":21.964098},{"c":21.18,"h":22.075,"l":20.61,"n":9332,"o":21.94,"t":"2025-06-23T04:00:00Z","v":472599,"vw":21.198656},{"c":21.7,"h":21.97,"l":21.17,"n":7756,"o":21.27,"t":"2025-06-24T04:00:00Z","v":439666,"vw":21.657165},{"c":21.05,"h":21.73,"l":20.71,"n":10188,"o":21.61,"t":"2025-06-25T04:00:00Z","v":642995,"vw":21.045978},{"c":21.04,"h":21.76,"l":20.92,"n":9919,"o":21.27,"t":"2025-06-26T04:00:00Z","v":512767,"vw":21.108741},{"c":20.88,"h":21.35,"l":20.65,"n":7820,"o":21.14,"t":"2025-06-27T04:00:00Z","v":1603087,"vw":20.904451},{"c":20.67,"h":21.36,"l":20.67,"n":9053,"o":20.9,"t":"2025-06-30T04:00:00Z","v":745243,"vw":20.894409},{"c":21.99,"h":22.42,"l":20.53,"n":12810,"o":20.55,"t":"2025-07-01T04:00:00Z","v":833591,"vw":21.794065},{"c":22.01,"h":22.16,"l":21.385,"n":10255,"o":22.16,"t":"2025-07-02T04:00:00Z","v":650312,"vw":21.969241},{"c":21.92,"h":22.165,"l":21.555,"n":6148,"o":21.94,"t":"2025-07-03T04:00:00Z","v":367630,"vw":21.8409},{"c":21.23,"h":21.865,"l":20.9649,"n":12689,"o":21.45,"t":"2025-07-07T04:00:00Z","v":737879,"vw":21.336888},{"c":22.09,"h":22.76,"l":21.32,"n":10282,"o":21.38,"t":"2025-07-08T04:00:00Z","v":600219,"vw":22.203055},{"c":21.77,"h":22.28,"l":21.28,"n":8025,"o":22.03,"t":"2025-07-09T04:00:00Z","v":424964,"vw":21.724517},{"c":22.1,"h":22.45,"l":21.52,"n":10473,"o":21.78,"t":"2025-07-10T04:00:00Z","v":656061,"vw":22.13379},{"c":21.16,"h":21.92,"l":21.12,"n":8556,"o":21.87,"t":"2025-07-11T04:00:00Z","v":455508,"vw":21.293331},{"c":20.67,"h":21.325,"l":20.65,"n":8418,"o":21.14,"t":"2025-07-14T04:00:00Z","v":596183,"vw":20.859791},{"c":19.88,"h":20.95,"l":19.87,"n":10486,"o":20.73,"t":"2025-07-15T04:00:00Z","v":732039,"vw":20.192615},{"c":19.69,"h":20.63,"l":19.51,"n":9496,"o":20.34,"t":"2025-07-16T04:00:00Z","v":612478,"vw":19.77441},{"c":20.34,"h":20.42,"l":19.64,"n":11545,"o":19.64,"t":"2025-07-17T04:00:00Z","v":928362,"vw":20.208815},{"c":19.82,"h":20.62,"l":19.54,"n":13624,"o":20.49,"t":"2025-07-18T04:00:00Z","v":1263176,"vw":19.847308},{"c":18.57,"h":19.95,"l":18.43,"n":13805,"o":19.89,"t":"2025-07-21T04:00:00Z","v":901391,"vw":18.838641},{"c":19.92,"h":20.145,"l":18.66,"n":14184,"o":18.74,"t":"2025-07-22T04:00:00Z","v":950422,"vw":19.702894},{"c":20.52,"h":20.52,"l":19.88,"n":10694,"o":20.14,"t":"2025-07-23T04:00:00Z","v":726524,"vw":20.320141},{"c":19.6,"h":20.55,"l":19.6,"n":11806,"o":20.41,"t":"2025-07-24T04:00:00Z","v":669167,"vw":19.799999},{"c":19.8,"h":19.99,"l":19.47,"n":8886,"o":19.73,"t":"2025-07-25T04:00:00Z","v":559142,"vw":19.805524},{"c":19.67,"h":20.13,"l":19.51,"n":9843,"o":19.72,"t":"2025-07-28T04:00:00Z","v":542293,"vw":19.792248},{"c":19.34,"h":19.71,"l":19.175,"n":11732,"o":19.62,"t":"2025-07-29T04:00:00Z","v":591936,"vw":19.351677},{"c":18.61,"h":19.25,"l":18.46,"n":12051,"o":19.16,"t":"2025-07-30T04:00:00Z","v":631023,"vw":18.711003},{"c":18.34,"h":18.6199,"l":17.92,"n":12961,"o":18.41,"t":"2025-07-31T04:00:00Z","v":786343,"vw":18.354926},{"c":17.85,"h":18.21,"l":17.36,"n":16001,"o":18.19,"t":"2025-08-01T04:00:00Z","v":945562,"vw":17.768112},{"c":17.43,"h":18.14,"l":17.38,"n":11573,"o":17.85,"t":"2025-08-04T04:00:00Z","v":643813,"vw":17.66055},{"c":17.49,"h":17.64,"l":17.115,"n":14439,"o":17.43,"t":"2025-08-05T04:00:00Z","v":889533,"vw":17.477412},{"c":17.22,"h":17.76,"l":16.89,"n":18921,"o":17.41,"t":"2025-08-06T04:00:00Z","v":1319164,"vw":17.210737},{"c":16.92,"h":17.5138,"l":16.86,"n":22518,"o":17.44,"t":"2025-08-07T04:00:00Z","v":1427058,"vw":17.050815},{"c":17.24,"h":17.33,"l":14.865,"n":26917,"o":15.23,"t":"2025-08-08T04:00:00Z","v":2129448,"vw":16.593352},{"c":16.49,"h":17.59,"l":16.1615,"n":20439,"o":17.41,"t":"2025-08-11T04:00:00Z","v":1511379,"vw":16.606834},{"c":17.64,"h":18.19,"l":16.58,"n":17119,"o":16.88,"t":"2025-08-12T04:00:00Z","v":1561813,"vw":17.672413},{"c":18.64,"h":18.91,"l":17.35,"n":19214,"o":17.65,"t":"2025-08-13T04:00:00Z","v":1434039,"vw":18.500459},{"c":18.67,"h":18.79,"l":17.9,"n":18076,"o":18.28,"t":"2025-08-14T04:00:00Z","v":1419836,"vw":18.476368},{"c":18.92,"h":18.93,"l":18.34,"n":13631,"o":18.8,"t":"2025-08-15T04:00:00Z","v":1070256,"vw":18.764895},{"c":19.43,"h":20.14,"l":18.825,"n":18736,"o":18.94,"t":"2025-08-18T04:00:00Z","v":1475305,"vw":19.609926},{"c":20.07,"h":20.25,"l":19.47,"n":13247,"o":19.65,"t":"2025-08-19T04:00:00Z","v":1023169,"vw":19.935695},{"c":20.3,"h":20.76,"l":19.88,"n":13769,"o":19.97,"t":"2025-08-20T04:00:00Z","v":1709298,"vw":20.254748},{"c":19.65,"h":20.55,"l":19.63,"n":10750,"o":20.1,"t":"2025-08-21T04:00:00Z","v":950769,"vw":19.939038},{"c":20.75,"h":21.24,"l":19.73,"n":15383,"o":19.86,"t":"2025-08-22T04:00:00Z","v":947452,"vw":20.741695},{"c":20.69,"h":20.89,"l":20.33,"n":13073,"o":20.62,"t":"2025-08-25T04:00:00Z","v":846299,"vw":20.691883},{"c":20.35,"h":21.265,"l":20.11,"n":12589,"o":20.775,"t":"2025-08-26T04:00:00Z","v":923461,"vw":20.451688},{"c":20.11,"h":20.51,"l":19.4,"n":12898,"o":20.27,"t":"2025-08-27T04:00:00Z","v":638379,"vw":19.98835},{"c":20.05,"h":20.27,"l":19.64,"n":7721,"o":20.27,"t":"2025-08-28T04:00:00Z","v":458496,"vw":19.919986},{"c":20.78,"h":20.885,"l":20.08,"n":10511,"o":20.08,"t":"2025-08-29T04:00:00Z","v":1062431,"vw":20.692328},{"c":20.5,"h":20.905,"l":20.43,"n":9254,"o":20.74,"t":"2025-09-02T04:00:00Z","v":617676,"vw":20.570815},{"c":19.84,"h":20.505,"l":19.57,"n":11619,"o":20.31,"t":"2025-09-03T04:00:00Z","v":759970,"vw":19.840249},{"c":20.23,"h":20.23,"l":19.535,"n":8790,"o":19.83,"t":"2025-09-04T04:00:00Z","v":402279,"vw":20.02412},{"c":20.85,"h":21.2,"l":20.15,"n":12635,"o":20.28,"t":"2025-09-05T04:00:00Z","v":873648,"vw":20.772746},{"c":21.04,"h":21.06,"l":20.16,"n":11333,"o":20.87,"t":"2025-09-08T04:00:00Z","v":702268,"vw":20.747317},{"c":20.83,"h":21.23,"l":20.69,"n":10254,"o":21.23,"t":"2025-09-09T04:00:00Z","v":522275,"vw":20.851463},{"c":19.59,"h":20.45,"l":19.395,"n":16115,"o":20.29,"t":"2025-09-10T04:00:00Z","v":1601663,"vw":19.635482},{"c":18.96,"h":19.75,"l":18.16,"n":27936,"o":19.59,"t":"2025-09-11T04:00:00Z","v":2379053,"vw":18.905206},{"c":18.25,"h":18.94,"l":18.01,"n":14869,"o":18.94,"t":"2025-09-12T04:00:00Z","v":1345386,"vw":18.309069},{"c":18.23,"h":18.425,"l":17.69,"n":15109,"o":18.11,"t":"2025-09-15T04:00:00Z","v":1751141,"vw":18.101682},{"c":18.49,"h":19.065,"l":18.125,"n":19321,"o":18.23,"t":"2025-09-16T04:00:00Z","v":1473020,"vw":18.645164},{"c":19.01,"h":19.88,"l":18.39,"n":17248,"o":18.45,"t":"2025-09-17T04:00:00Z","v":1429836,"vw":19.13906},{"c":19.26,"h":19.56,"l":18.84,"n":10451,"o":19.28,"t":"2025-09-18T04:00:00Z","v":728075,"vw":19.26478},{"c":18.72,"h":19.48,"l":18.605,"n":10872,"o":19.37,"t":"2025-09-19T04:00:00Z","v":1681408,"vw":18.837706},{"c":19.13,"h":19.26,"l":18.5,"n":11202,"o":18.54,"t":"2025-09-22T04:00:00Z","v":783047,"vw":18.973276},{"c":18.39,"h":19.7,"l":18.38,"n":11283,"o":19.29,"t":"2025-09-23T04:00:00Z","v":738197,"vw":18.735916},{"c":18.34,"h":18.54,"l":18.02,"n":9826,"o":18.45,"t":"2025-09-24T04:00:00Z","v":662778,"vw":18.269744},{"c":17.91,"h":18.32,"l":17.71,"n":12570,"o":18.32,"t":"2025-09-25T04:00:00Z","v":1111649,"vw":17.900178},{"c":18.87,"h":19.04,"l":17.93,"n":12201,"o":18.03,"t":"2025-09-26T04:00:00Z","v":658886,"vw":18.763799},{"c":18.51,"h":19.09,"l":18.285,"n":11287,"o":19.09,"t":"2025-09-29T04:00:00Z","v":572628,"vw":18.511885},{"c":19.36,"h":19.38,"l":18.3913,"n":14142,"o":18.55,"t":"2025-09-30T04:00:00Z","v":872938,"vw":19.138039},{"c":19.97,"h":20.07,"l":19.275,"n":17167,"o":19.35,"t":"2025-10-01T04:00:00Z","v":848660,"vw":19.857203},{"c":19.55,"h":20.04,"l":19.44,"n":11511,"o":19.84,"t":"2025-10-02T04:00:00Z","v":732287,"vw":19.61595},{"c":20.53,"h":20.54,"l":19.63,"n":12254,"o":19.63,"t":"2025-10-03T04:00:00Z","v":864289,"vw":20.37241},{"c":19.79,"h":21.12,"l":19.77,"n":15327,"o":20.85,"t":"2025-10-06T04:00:00Z","v":937623,"vw":20.125701},{"c":19.4,"h":19.995,"l":19.37,"n":13128,"o":19.79,"t":"2025-10-07T04:00:00Z","v":650433,"vw":19.569894},{"c":19.27,"h":19.6,"l":19.145,"n":9529,"o":19.6,"t":"2025-10-08T04:00:00Z","v":497203,"vw":19.329824},{"c":18.92,"h":19.48,"l":18.83,"n":10808,"o":19.41,"t":"2025-10-09T04:00:00Z","v":595323,"vw":19.012542},{"c":18.16,"h":19,"l":17.95,"n":11429,"o":18.91,"t":"2025-10-10T04:00:00Z","v":655669,"vw":18.176146},{"c":19.17,"h":19.17,"l":18.555,"n":12281,"o":18.7,"t":"2025-10-13T04:00:00Z","v":743308,"vw":19.019513},{"c":20.69,"h":20.83,"l":18.5504,"n":15309,"o":18.96,"t":"2025-10-14T04:00:00Z","v":1086814,"vw":20.382292},{"c":20.52,"h":21,"l":20.4738,"n":11910,"o":20.87,"t":"2025-10-15T04:00:00Z","v":654625,"vw":20.592656},{"c":19.93,"h":20.54,"l":19.71,"n":9962,"o":20.48,"t":"2025-10-16T04:00:00Z","v":485720,"vw":20.013881},{"c":19.67,"h":19.94,"l":19.395,"n":9258,"o":19.87,"t":"2025-10-17T04:00:00Z","v":420448,"vw":19.604813},{"c":19.86,"h":20.13,"l":19.715,"n":9004,"o":19.81,"t":"2025-10-20T04:00:00Z","v":463807,"vw":19.844233},{"c":20.51,"h":20.535,"l":19.79,"n":10445,"o":19.91,"t":"2025-10-21T04:00:00Z","v":574602,"vw":20.35379},{"c":20.49,"h":21,"l":20.28,"n":10604,"o":20.5,"t":"2025-10-22T04:00:00Z","v":558022,"vw":20.547756},{"c":19.96,"h":20.55,"l":19.69,"n":10825,"o":20.41,"t":"2025-10-23T04:00:00Z","v":542815,"vw":19.995457},{"c":21.17,"h":21.38,"l":20.21,"n":13025,"o":20.21,"t":"2025-10-24T04:00:00Z","v":664536,"vw":21.010356},{"c":21.01,"h":21.605,"l":20.68,"n":13590,"o":21.5,"t":"2025-10-27T04:00:00Z","v":841876,"vw":21.054579},{"c":20.73,"h":21.33,"l":20.54,"n":14090,"o":20.95,"t":"2025-10-28T04:00:00Z","v":732110,"vw":20.822232},{"c":20.63,"h":21.269,"l":20.24,"n":15008,"o":20.32,"t":"2025-10-29T04:00:00Z","v":750253,"vw":20.810993},{"c":19.41,"h":20.4,"l":19.375,"n":13001,"o":20.38,"t":"2025-10-30T04:00:00Z","v":758446,"vw":19.757},{"c":19.69,"h":19.75,"l":19.1,"n":11284,"o":19.75,"t":"2025-10-31T04:00:00Z","v":757882,"vw":19.522004},{"c":19.58,"h":19.61,"l":19.1363,"n":11301,"o":19.44,"t":"2025-11-03T05:00:00Z","v":514824,"vw":19.439273},{"c":19.7,"h":19.95,"l":19.365,"n":11215,"o":19.44,"t":"2025-11-04T05:00:00Z","v":528823,"vw":19.659987},{"c":20.63,"h":20.8,"l":19.34,"n":13604,"o":19.75,"t":"2025-11-05T05:00:00Z","v":766473,"vw":20.404903},{"c":18.43,"h":20.9,"l":18.335,"n":29635,"o":20.34,"t":"2025-11-06T05:00:00Z","v":2599440,"vw":19.113649},{"c":17.87,"h":19.82,"l":16.725,"n":38852,"o":19.475,"t":"2025-11-07T05:00:00Z","v":3242169,"vw":18.173703},{"c":17.39,"h":18.25,"l":17.23,"n":27039,"o":18.25,"t":"2025-11-10T05:00:00Z","v":1898404,"vw":17.673588},{"c":16.85,"h":17.67,"l":16.8,"n":17123,"o":17.62,"t":"2025-11-11T05:00:00Z","v":1511894,"vw":17.04396},{"c":16.59,"h":17.2,"l":16.545,"n":20410,"o":16.91,"t":"2025-11-12T05:00:00Z","v":1845669,"vw":16.772335},{"c":16.07,"h":16.76,"l":16.002,"n":18692,"o":16.5,"t":"2025-11-13T05:00:00Z","v":1405341,"vw":16.133505},{"c":15.89,"h":16.17,"l":15.3,"n":16880,"o":15.96,"t":"2025-11-14T05:00:00Z","v":1381026,"vw":15.705676},{"c":15.9,"h":16.75,"l":15.62,"n":20942,"o":15.87,"t":"2025-11-17T05:00:00Z","v":1495237,"vw":16.077628},{"c":15.93,"h":16.25,"l":15.64,"n":15200,"o":16.05,"t":"2025-11-18T05:00:00Z","v":954020,"vw":16.000394},{"c":15.78,"h":16.0799,"l":15.36,"n":13427,"o":15.77,"t":"2025-11-19T05:00:00Z","v":835251,"vw":15.718457},{"c":15.34,"h":16.225,"l":15.275,"n":12641,"o":15.95,"t":"2025-11-20T05:00:00Z","v":908466,"vw":15.472133},{"c":16.52,"h":16.77,"l":15.36,"n":18634,"o":15.56,"t":"2025-11-21T05:00:00Z","v":1266953,"vw":16.349732},{"c":17.06,"h":17.13,"l":16.27,"n":17240,"o":16.52,"t":"2025-11-24T05:00:00Z","v":1375505,"vw":16.966058},{"c":17.49,"h":17.55,"l":17.11,"n":15243,"o":17.23,"t":"2025-11-25T05:00:00Z","v":952917,"vw":17.426261},{"c":17.22,"h":17.545,"l":17.22,"n":11220,"o":17.24,"t":"2025-11-26T05:00:00Z","v":680713,"vw":17.301822},{"c":16.65,"h":17.1606,"l":16.49,"n":8444,"o":17.05,"t":"2025-11-28T05:00:00Z","v":516208,"vw":16.763431},{"c":16.95,"h":17.08,"l":16.505,"n":15112,"o":16.52,"t":"2025-12-01T05:00:00Z","v":1027613,"vw":16.850733},{"c":16.8,"h":17.17,"l":16.65,"n":9232,"o":17.09,"t":"2025-12-02T05:00:00Z","v":527610,"vw":16.840796},{"c":16.69,"h":16.85,"l":16.44,"n":11018,"o":16.67,"t":"2025-12-03T05:00:00Z","v":779265,"vw":16.677172},{"c":16.57,"h":16.7,"l":16.33,"n":13805,"o":16.65,"t":"2025-12-04T05:00:00Z","v":972789,"vw":16.48234},{"c":16.26,"h":16.8,"l":16.19,"n":12773,"o":16.65,"t":"2025-12-05T05:00:00Z","v":782539,"vw":16.416012},{"c":16.42,"h":16.57,"l":16.03,"n":15218,"o":16.23,"t":"2025-12-08T05:00:00Z","v":1166648,"vw":16.303983},{"c":15.95,"h":16.48,"l":15.66,"n":14725,"o":16.26,"t":"2025-12-09T05:00:00Z","v":1136082,"vw":15.984951},{"c":15.97,"h":16.16,"l":15.81,"n":12961,"o":16.07,"t":"2025-12-10T05:00:00Z","v":824482,"vw":15.98954},{"c":16.27,"h":16.27,"l":15.91,"n":13414,"o":16.07,"t":"2025-12-11T05:00:00Z","v":970025,"vw":16.149777},{"c":16.37,"h":16.56,"l":15.93,"n":15595,"o":16.26,"t":"2025-12-12T05:00:00Z","v":1121355,"vw":16.326554},{"c":15.99,"h":16.52,"l":15.8,"n":18934,"o":16.52,"t":"2025-12-15T05:00:00Z","v":1882889,"vw":16.003299},{"c":15.82,"h":16.435,"l":15.63,"n":13350,"o":16.01,"t":"2025-12-16T05:00:00Z","v":970025,"vw":15.902853},{"c":16.25,"h":16.36,"l":15.87,"n":12799,"o":15.87,"t":"2025-12-17T05:00:00Z","v":981184,"vw":16.196312},{"c":16.42,"h":16.5,"l":16.19,"n":11053,"o":16.35,"t":"2025-12-18T05:00:00Z","v":866303,"vw":16.387676},{"c":16.04,"h":16.39,"l":15.88,"n":9070,"o":16.26,"t":"2025-12-19T05:00:00Z","v":1311688,"vw":16.060342},{"c":15.89,"h":16.29,"l":15.8,"n":12253,"o":16,"t":"2025-12-22T05:00:00Z","v":861084,"vw":15.942957},{"c":15.99,"h":16.08,"l":15.55,"n":12902,"o":15.9,"t":"2025-12-23T05:00:00Z","v":1073330,"vw":15.884195},{"c":16.01,"h":16.12,"l":15.83,"n":4981,"o":15.94,"t":"2025-12-24T05:00:00Z","v":298467,"vw":15.984027},{"c":16.1,"h":16.175,"l":15.81,"n":8981,"o":16.1,"t":"2025-12-26T05:00:00Z","v":552220,"vw":16.069137},{"c":15.9,"h":16.18,"l":15.61,"n":8828,"o":16.11,"t":"2025-12-29T05:00:00Z","v":758233,"vw":15.863349},{"c":16.03,"h":16.189,"l":15.71,"n":11549,"o":15.83,"t":"2025-12-30T05:00:00Z","v":674295,"vw":16.01726},{"c":15.76,"h":16.07,"l":15.75,"n":8149,"o":16,"t":"2025-12-31T05:00:00Z","v":631281,"vw":15.820776},{"c":15.12,"h":15.83,"l":15.09,"n":12429,"o":15.82,"t":"2026-01-02T05:00:00Z","v":803292,"vw":15.337899},{"c":15.1,"h":15.434,"l":14.97,"n":13318,"o":15.03,"t":"2026-01-05T05:00:00Z","v":958522,"vw":15.155308},{"c":15.7,"h":15.78,"l":14.98,"n":18033,"o":15.08,"t":"2026-01-06T05:00:00Z","v":1051654,"vw":15.599057},{"c":16.08,"h":16.09,"l":15.6017,"n":12843,"o":15.77,"t":"2026-01-07T05:00:00Z","v":724960,"vw":15.963816},{"c":15.65,"h":16.185,"l":15.315,"n":12775,"o":15.98,"t":"2026-01-08T05:00:00Z","v":773034,"vw":15.620182},{"c":15.31,"h":15.8,"l":15.06,"n":12114,"o":15.66,"t":"2026-01-09T05:00:00Z","v":806260,"vw":15.256242},{"c":15.75,"h":16.07,"l":15.06,"n":13001,"o":15.26,"t":"2026-01-12T05:00:00Z","v":840861,"vw":15.756433},{"c":15.32,"h":15.94,"l":15.26,"n":12050,"o":15.82,"t":"2026-01-13T05:00:00Z","v":695741,"vw":15.44402},{"c":19.55,"h":20.03,"l":15.37,"n":48564,"o":15.37,"t":"2026-01-14T05:00:00Z","v":5291717,"vw":18.764365},{"c":19.46,"h":22.7499,"l":18.88,"n":43552,"o":20.39,"t":"2026-01-15T05:00:00Z","v":4130492,"vw":19.906013},{"c":19.02,"h":19.6299,"l":18.31,"n":19994,"o":19.23,"t":"2026-01-16T05:00:00Z","v":1863728,"vw":18.891791},{"c":18.72,"h":19.19,"l":18.5,"n":18961,"o":18.5,"t":"2026-01-20T05:00:00Z","v":1476920,"vw":18.708301},{"c":19.3,"h":19.515,"l":18.69,"n":17995,"o":18.69,"t":"2026-01-21T05:00:00Z","v":1261336,"vw":19.222721},{"c":19.61,"h":19.84,"l":19.33,"n":15442,"o":19.43,"t":"2026-01-22T05:00:00Z","v":991696,"vw":19.580605},{"c":20.49,"h":20.5,"l":19.625,"n":14071,"o":19.63,"t":"2026-01-23T05:00:00Z","v":924274,"vw":20.268949},{"c":20.41,"h":20.74,"l":19.92,"n":13732,"o":20.42,"t":"2026-01-26T05:00:00Z","v":1024608,"vw":20.290125},{"c":20.88,"h":20.89,"l":20.2,"n":14086,"o":20.29,"t":"2026-01-27T05:00:00Z","v":1010193,"vw":20.611492},{"c":20.49,"h":21.02,"l":19.9714,"n":15431,"o":20.82,"t":"2026-01-28T05:00:00Z","v":1133135,"vw":20.410251},{"c":20.19,"h":20.7,"l":20.0664,"n":14400,"o":20.49,"t":"2026-01-29T05:00:00Z","v":877305,"vw":20.273486},{"c":21.3,"h":21.32,"l":20,"n":18430,"o":20.08,"t":"2026-01-30T05:00:00Z","v":1370315,"vw":20.919947},{"c":21.73,"h":21.92,"l":20.8518,"n":25226,"o":21.03,"t":"2026-02-02T05:00:00Z","v":1501886,"vw":21.599088},{"c":20.54,"h":22.695,"l":20.18,"n":18600,"o":21.47,"t":"2026-02-03T05:00:00Z","v":1382643,"vw":20.863057},{"c":21.05,"h":21.29,"l":20.59,"n":18179,"o":20.77,"t":"2026-02-04T05:00:00Z","v":1022781,"vw":20.965673},{"c":20.85,"h":21.8,"l":20.28,"n":14113,"o":21.01,"t":"2026-02-05T05:00:00Z","v":1031552,"vw":20.841562},{"c":20.3,"h":21.27,"l":20.02,"n":12120,"o":20.82,"t":"2026-02-06T05:00:00Z","v":817434,"vw":20.321243},{"c":19.93,"h":20.94,"l":19.76,"n":13194,"o":20.13,"t":"2026-02-09T05:00:00Z","v":858054,"vw":20.103384},{"c":20.36,"h":21.02,"l":19.915,"n":13176,"o":20.08,"t":"2026-02-10T05:00:00Z","v":800422,"vw":20.447069},{"c":19.54,"h":20.54,"l":19.21,"n":15991,"o":20.42,"t":"2026-02-11T05:00:00Z","v":1078142,"vw":19.709771},{"c":16.26,"h":19.635,"l":16.26,"n":33088,"o":19.43,"t":"2026-02-12T05:00:00Z","v":2794073,"vw":17.450813},{"c":16.25,"h":17.16,"l":16,"n":27923,"o":16.385,"t":"2026-02-13T05:00:00Z","v":2528998,"vw":16.467096},{"c":16.39,"h":16.69,"l":15.6508,"n":22255,"o":16.25,"t":"2026-02-17T05:00:00Z","v":2162859,"vw":16.249208},{"c":17.08,"h":17.09,"l":16.4,"n":22177,"o":16.5,"t":"2026-02-18T05:00:00Z","v":1957619,"vw":16.917407},{"c":17.28,"h":17.76,"l":16.755,"n":26232,"o":16.87,"t":"2026-02-19T05:00:00Z","v":2718159,"vw":17.307744},{"c":19.32,"h":19.54,"l":17.3613,"n":36761,"o":18.67,"t":"2026-02-20T05:00:00Z","v":3461145,"vw":18.68662},{"c":20.81,"h":21.3,"l":19.445,"n":31819,"o":19.52,"t":"2026-02-23T05:00:00Z","v":2789597,"vw":20.746382},{"c":20.4,"h":22,"l":20.15,"n":27244,"o":21.08,"t":"2026-02-24T05:00:00Z","v":2245351,"vw":20.503656},{"c":20.01,"h":20.665,"l":19.83,"n":18482,"o":20.6,"t":"2026-02-25T05:00:00Z","v":1197013,"vw":20.06842},{"c":19.14,"h":20.46,"l":18.85,"n":20633,"o":20.18,"t":"2026-02-26T05:00:00Z","v":1152304,"vw":19.377502},{"c":19.48,"h":19.52,"l":18.665,"n":17594,"o":18.94,"t":"2026-02-27T05:00:00Z","v":1775386,"vw":19.370602},{"c":20.4,"h":20.53,"l":18.82,"n":18394,"o":19.29,"t":"2026-03-02T05:00:00Z","v":1360142,"vw":20.078418},{"c":20.99,"h":21.46,"l":19.76,"n":22019,"o":20.11,"t":"2026-03-03T05:00:00Z","v":1677257,"vw":20.86494},{"c":21.78,"h":22.41,"l":20.775,"n":18525,"o":21.14,"t":"2026-03-04T05:00:00Z","v":916162,"vw":21.882896},{"c":22.54,"h":22.6,"l":21.54,"n":17301,"o":21.54,"t":"2026-03-05T05:00:00Z","v":1032753,"vw":22.285457},{"c":21.27,"h":22.54,"l":20.56,"n":23264,"o":22.33,"t":"2026-03-06T05:00:00Z","v":1402112,"vw":21.227413},{"c":20.63,"h":21.62,"l":19.95,"n":18817,"o":21.62,"t":"2026-03-09T04:00:00Z","v":1240412,"vw":20.50283},{"c":20.46,"h":20.865,"l":19.99,"n":15604,"o":20.64,"t":"2026-03-10T04:00:00Z","v":887588,"vw":20.496392},{"c":20.39,"h":20.9299,"l":19.95,"n":13765,"o":20.47,"t":"2026-03-11T04:00:00Z","v":888855,"vw":20.349323},{"c":19.38,"h":20.61,"l":19.34,"n":13242,"o":20.17,"t":"2026-03-12T04:00:00Z","v":908255,"vw":19.702131},{"c":18.9,"h":19.7,"l":18.25,"n":15954,"o":19.5,"t":"2026-03-13T04:00:00Z","v":1269574,"vw":18.691266},{"c":18.68,"h":19.13,"l":18.65,"n":13538,"o":18.99,"t":"2026-03-16T04:00:00Z","v":1150312,"vw":18.787511},{"c":18.45,"h":19.14,"l":18.44,"n":12513,"o":18.85,"t":"2026-03-17T04:00:00Z","v":1054518,"vw":18.66625},{"c":17.93,"h":18.435,"l":17.48,"n":15067,"o":18.15,"t":"2026-03-18T04:00:00Z","v":1184774,"vw":17.939665},{"c":18.31,"h":18.52,"l":17.5101,"n":12162,"o":17.9,"t":"2026-03-19T04:00:00Z","v":1016262,"vw":18.231621},{"c":18.01,"h":18.51,"l":17.8503,"n":9879,"o":18.37,"t":"2026-03-20T04:00:00Z","v":1295305,"vw":18.049841},{"c":18.39,"h":18.84,"l":17.86,"n":10967,"o":18.33,"t":"2026-03-23T04:00:00Z","v":819894,"vw":18.435103},{"c":18.49,"h":18.87,"l":18.09,"n":11862,"o":18.29,"t":"2026-03-24T04:00:00Z","v":849928,"vw":18.519453},{"c":18.89,"h":18.91,"l":17.62,"n":13038,"o":18.56,"t":"2026-03-25T04:00:00Z","v":870739,"vw":18.612602},{"c":19.58,"h":19.62,"l":18.74,"n":16019,"o":18.74,"t":"2026-03-26T04:00:00Z","v":1094345,"vw":19.392907},{"c":18.91,"h":19.625,"l":18.85,"n":10888,"o":19.49,"t":"2026-03-27T04:00:00Z","v":563817,"vw":19.019075},{"c":18.73,"h":19.13,"l":18.57,"n":10296,"o":19,"t":"2026-03-30T04:00:00Z","v":602722,"vw":18.771877},{"c":18.34,"h":19.11,"l":18.12,"n":9240,"o":18.92,"t":"2026-03-31T04:00:00Z","v":669169,"vw":18.344621},{"c":18.56,"h":19.095,"l":18.11,"n":14127,"o":18.11,"t":"2026-04-01T04:00:00Z","v":1023915,"vw":18.648605},{"c":18.2,"h":18.48,"l":17.445,"n":14998,"o":18.48,"t":"2026-04-02T04:00:00Z","v":951872,"vw":17.91281},{"c":18.56,"h":18.67,"l":17.8244,"n":8997,"o":18.16,"t":"2026-04-06T04:00:00Z","v":622048,"vw":18.470984},{"c":18.63,"h":18.91,"l":18.475,"n":11905,"o":18.71,"t":"2026-04-07T04:00:00Z","v":951557,"vw":18.698517},{"c":18.98,"h":19.26,"l":18.69,"n":11226,"o":19,"t":"2026-04-08T04:00:00Z","v":661562,"vw":18.908455},{"c":18.49,"h":18.91,"l":17.94,"n":12402,"o":18.84,"t":"2026-04-09T04:00:00Z","v":738276,"vw":18.354129},{"c":17.87,"h":18.76,"l":17.77,"n":10155,"o":18.53,"t":"2026-04-10T04:00:00Z","v":539422,"vw":17.962756},{"c":18.58,"h":18.65,"l":17.62,"n":9899,"o":17.73,"t":"2026-04-13T04:00:00Z","v":577257,"vw":18.466123},{"c":18.78,"h":19.03,"l":18.55,"n":9300,"o":18.55,"t":"2026-04-14T04:00:00Z","v":483111,"vw":18.793048},{"c":19.37,"h":19.44,"l":18.72,"n":10855,"o":18.72,"t":"2026-04-15T04:00:00Z","v":531179,"vw":19.299143},{"c":20.45,"h":20.53,"l":19.43,"n":13413,"o":19.43,"t":"2026-04-16T04:00:00Z","v":780397,"vw":20.183963},{"c":20.19,"h":21.29,"l":19.92,"n":13699,"o":20.83,"t":"2026-04-17T04:00:00Z","v":1145036,"vw":20.414748},{"c":20.46,"h":20.81,"l":19.7301,"n":9495,"o":20.13,"t":"2026-04-20T04:00:00Z","v":524562,"vw":20.469905},{"c":20.83,"h":21.37,"l":20.53,"n":12304,"o":20.72,"t":"2026-04-21T04:00:00Z","v":683216,"vw":20.984817},{"c":20.91,"h":21.055,"l":20.57,"n":11739,"o":20.88,"t":"2026-04-22T04:00:00Z","v":560364,"vw":20.838763},{"c":20.29,"h":20.645,"l":19.77,"n":10725,"o":20.61,"t":"2026-04-23T04:00:00Z","v":483807,"vw":20.241722},{"c":20.35,"h":20.38,"l":19.7575,"n":11691,"o":20.08,"t":"2026-04-24T04:00:00Z","v":566287,"vw":20.276439},{"c":20.98,"h":21.55,"l":20.195,"n":10835,"o":20.33,"t":"2026-04-27T04:00:00Z","v":528108,"vw":21.027684},{"c":20.93,"h":21.64,"l":20.82,"n":11986,"o":21.23,"t":"2026-04-28T04:00:00Z","v":580613,"vw":21.146126},{"c":21.16,"h":21.46,"l":20.6647,"n":11228,"o":21.025,"t":"2026-04-29T04:00:00Z","v":801838,"vw":21.166527},{"c":20.47,"h":20.95,"l":20.3,"n":16696,"o":20.95,"t":"2026-04-30T04:00:00Z","v":1358453,"vw":20.565202},{"c":21.12,"h":21.14,"l":20.39,"n":13963,"o":20.52,"t":"2026-05-01T04:00:00Z","v":758251,"vw":20.974536},{"c":20.72,"h":21.48,"l":20.71,"n":12600,"o":21.11,"t":"2026-05-04T04:00:00Z","v":758140,"vw":20.910298},{"c":21.28,"h":21.4,"l":20.36,"n":13272,"o":20.46,"t":"2026-05-05T04:00:00Z","v":879749,"vw":21.113063},{"c":20.97,"h":21.38,"l":20.3701,"n":17227,"o":20.94,"t":"2026-05-06T04:00:00Z","v":1051874,"vw":21.03734},{"c":22.45,"h":22.81,"l":21,"n":21930,"o":21.13,"t":"2026-05-07T04:00:00Z","v":1755521,"vw":22.41589},{"c":28.97,"h":29,"l":24.205,"n":44024,"o":26.03,"t":"2026-05-08T04:00:00Z","v":3823940,"vw":27.541155},{"c":30.27,"h":31.65,"l":28.6,"n":38842,"o":29.09,"t":"2026-05-11T04:00:00Z","v":3478962,"vw":30.316879},{"c":29.47,"h":30.525,"l":28.11,"n":28228,"o":30.11,"t":"2026-05-12T04:00:00Z","v":1604537,"vw":29.498039},{"c":30.87,"h":31.11,"l":29.038,"n":22647,"o":29.91,"t":"2026-05-13T04:00:00Z","v":1311890,"vw":30.444734},{"c":30.3,"h":31.17,"l":29.97,"n":21201,"o":30.95,"t":"2026-05-14T04:00:00Z","v":1315351,"vw":30.396999},{"c":28.61,"h":30.49,"l":28.43,"n":18124,"o":29.9,"t":"2026-05-15T04:00:00Z","v":1120130,"vw":29.078017},{"c":28.86,"h":29.86,"l":28.24,"n":15159,"o":28.65,"t":"2026-05-18T04:00:00Z","v":809335,"vw":29.06183},{"c":26.92,"h":29.12,"l":26.87,"n":17654,"o":28.78,"t":"2026-05-19T04:00:00Z","v":1150878,"vw":27.550609},{"c":26.86,"h":27.34,"l":25.54,"n":18150,"o":26.75,"t":"2026-05-20T04:00:00Z","v":1387357,"vw":26.540493},{"c":25.65,"h":26.77,"l":25.62,"n":17188,"o":26.59,"t":"2026-05-21T04:00:00Z","v":1390571,"vw":25.9074},{"c":27.66,"h":27.69,"l":25.84,"n":18932,"o":25.9,"t":"2026-05-22T04:00:00Z","v":1106371,"vw":27.108907},{"c":27.22,"h":27.87,"l":26.99,"n":14435,"o":27.37,"t":"2026-05-26T04:00:00Z","v":728419,"vw":27.2664},{"c":27.2,"h":27.99,"l":27.17,"n":12906,"o":27.3,"t":"2026-05-27T04:00:00Z","v":686338,"vw":27.36252},{"c":27.93,"h":28,"l":27.11,"n":13487,"o":27.4,"t":"2026-05-28T04:00:00Z","v":763267,"vw":27.609597},{"c":28.97,"h":29.15,"l":27.87,"n":21162,"o":28.12,"t":"2026-05-29T04:00:00Z","v":1859181,"vw":28.799849},{"c":29.34,"h":29.975,"l":28.685,"n":15353,"o":28.85,"t":"2026-06-01T04:00:00Z","v":794020,"vw":29.340274},{"c":30.25,"h":30.4621,"l":28.81,"n":15606,"o":29.16,"t":"2026-06-02T04:00:00Z","v":1057481,"vw":29.796555},{"c":30.31,"h":30.39,"l":28.93,"n":21408,"o":29.95,"t":"2026-06-03T04:00:00Z","v":1310225,"vw":29.872471},{"c":30.61,"h":31.75,"l":30.13,"n":15546,"o":30.46,"t":"2026-06-04T04:00:00Z","v":858483,"vw":30.748822},{"c":31.69,"h":31.86,"l":30.24,"n":20523,"o":30.6,"t":"2026-06-05T04:00:00Z","v":1646265,"vw":31.419579},{"c":31.04,"h":32.5199,"l":30.08,"n":17677,"o":32.15,"t":"2026-06-08T04:00:00Z","v":1137698,"vw":31.111805},{"c":30.33,"h":32.42,"l":30.12,"n":15936,"o":31.06,"t":"2026-06-09T04:00:00Z","v":946235,"vw":30.699641},{"c":29.38,"h":30.69,"l":29.28,"n":12911,"o":30.18,"t":"2026-06-10T04:00:00Z","v":779704,"vw":29.599625},{"c":30.79,"h":30.9,"l":29.48,"n":17398,"o":29.48,"t":"2026-06-11T04:00:00Z","v":768979,"vw":30.544788},{"c":30.8,"h":31.48,"l":30.398,"n":13317,"o":30.66,"t":"2026-06-12T04:00:00Z","v":740555,"vw":30.807522},{"c":30.88,"h":31.51,"l":30.485,"n":13973,"o":31,"t":"2026-06-15T04:00:00Z","v":1251230,"vw":30.951766},{"c":31.88,"h":31.89,"l":30.4236,"n":16217,"o":30.65,"t":"2026-06-16T04:00:00Z","v":899185,"vw":31.580611},{"c":32.38,"h":33.13,"l":30.85,"n":25656,"o":31.88,"t":"2026-06-17T04:00:00Z","v":1899423,"vw":32.476856},{"c":30.98,"h":32.7,"l":30.63,"n":14878,"o":32.68,"t":"2026-06-18T04:00:00Z","v":1189123,"vw":31.161258},{"c":30.34,"h":31.42,"l":30,"n":15712,"o":31.14,"t":"2026-06-22T04:00:00Z","v":866889,"vw":30.499902},{"c":31.24,"h":31.29,"l":29.98,"n":12524,"o":30,"t":"2026-06-23T04:00:00Z","v":627733,"vw":31.120533},{"c":31.72,"h":32.13,"l":30.98,"n":14678,"o":31.34,"t":"2026-06-24T04:00:00Z","v":1013872,"vw":31.477689},{"c":32.33,"h":32.59,"l":30.395,"n":15386,"o":31.4,"t":"2026-06-25T04:00:00Z","v":949747,"vw":31.996826},{"c":32.76,"h":33.48,"l":31.9,"n":15752,"o":32.64,"t":"2026-06-26T04:00:00Z","v":1975013,"vw":32.712313},{"c":32.38,"h":33.3,"l":32.37,"n":12623,"o":32.93,"t":"2026-06-29T04:00:00Z","v":682378,"vw":32.612237},{"c":32.37,"h":32.98,"l":32.05,"n":12402,"o":32.68,"t":"2026-06-30T04:00:00Z","v":828764,"vw":32.454257},{"c":33.24,"h":33.72,"l":32.35,"n":12450,"o":32.5,"t":"2026-07-01T04:00:00Z","v":622385,"vw":33.325205},{"c":34.75,"h":34.77,"l":32.99,"n":16074,"o":33.28,"t":"2026-07-02T04:00:00Z","v":862738,"vw":34.329397},{"c":35.77,"h":36.27,"l":34.46,"n":19636,"o":34.76,"t":"2026-07-06T04:00:00Z","v":1154559,"vw":35.782303},{"c":33.25,"h":35.7952,"l":32.67,"n":17743,"o":35.65,"t":"2026-07-07T04:00:00Z","v":1006923,"vw":33.594831},{"c":32.08,"h":33.985,"l":32.05,"n":19834,"o":33.28,"t":"2026-07-08T04:00:00Z","v":1466193,"vw":32.629831},{"c":31.54,"h":32.3999,"l":30.85,"n":13104,"o":32.06,"t":"2026-07-09T04:00:00Z","v":781488,"vw":31.442825},{"c":32.37,"h":32.52,"l":31.36,"n":12997,"o":32.01,"t":"2026-07-10T04:00:00Z","v":728630,"vw":32.158988},{"c":33.98,"h":34.83,"l":32.37,"n":18510,"o":32.37,"t":"2026-07-13T04:00:00Z","v":1182566,"vw":34.16633},{"c":32.5,"h":33.59,"l":32.2,"n":14063,"o":33.26,"t":"2026-07-14T04:00:00Z","v":912348,"vw":32.566369},{"c":32.35,"h":33.62,"l":32.3,"n":10456,"o":32.48,"t":"2026-07-15T04:00:00Z","v":600006,"vw":32.710638},{"c":34.22,"h":35.42,"l":32.89,"n":15757,"o":32.89,"t":"2026-07-16T04:00:00Z","v":924782,"vw":34.285643},{"c":35,"h":35.73,"l":33.34,"n":13955,"o":33.82,"t":"2026-07-17T04:00:00Z","v":940208,"vw":34.871534},{"c":33.76,"h":35.09,"l":33.54,"n":12854,"o":34.73,"t":"2026-07-20T04:00:00Z","v":669803,"vw":33.907928},{"c":34.2,"h":34.49,"l":33.63,"n":11280,"o":33.69,"t":"2026-07-21T04:00:00Z","v":573239,"vw":34.124204},{"c":34.19,"h":35.71,"l":33.89,"n":9930,"o":35.42,"t":"2026-07-22T04:00:00Z","v":429617,"vw":34.345922},{"c":33.07,"h":34.445,"l":32.7109,"n":12381,"o":34.26,"t":"2026-07-23T04:00:00Z","v":647794,"vw":33.20518},{"c":32.89,"h":33.725,"l":32.43,"n":9463,"o":33.4,"t":"2026-07-24T04:00:00Z","v":498511,"vw":33.064922},{"c":33.45,"h":34.2,"l":32.9501,"n":9347,"o":33.38,"t":"2026-07-27T04:00:00Z","v":505811,"vw":33.575108},{"c":34.69,"h":34.69,"l":33.59,"n":8653,"o":33.83,"t":"2026-07-28T04:00:00Z","v":464211,"vw":34.402076},{"c":34.7,"h":35.45,"l":34.21,"n":11457,"o":34.31,"t":"2026-07-29T04:00:00Z","v":622280,"vw":34.755424},{"c":34.71,"h":34.94,"l":33.88,"n":9297,"o":34.36,"t":"2026-07-30T04:00:00Z","v":568380,"vw":34.611762},{"c":33.63,"h":34.51,"l":33.34,"n":11967,"o":34.26,"t":"2026-07-31T04:00:00Z","v":681328,"vw":33.741227},{"c":33,"h":35.4,"l":32.825,"n":15205,"o":34.13,"t":"2026-08-03T04:00:00Z","v":975362,"vw":33.464918},{"c":33.25,"h":33.87,"l":31.45,"n":15607,"o":32.72,"t":"2026-08-04T04:00:00Z","v":997224,"vw":33.116037},{"c":32.8,"h":33.63,"l":32.42,"n":14706,"o":33.6,"t":"2026-08-05T04:00:00Z","v":793250,"vw":32.816546},{"c":30.8,"h":32.835,"l":30.17,"n":21686,"o":32.75,"t":"2026-08-06T04:00:00Z","v":1276808,"vw":30.956979},{"c":36,"h":36.855,"l":31.3801,"n":26723,"o":31.67,"t":"2026-08-07T04:00:00Z","v":1517435,"vw":35.495515},{"c":36.6,"h":37.22,"l":35.01,"n":16429,"o":36,"t":"2026-08-10T04:00:00Z","v":870174,"vw":36.381715},{"c":33.11,"h":36.245,"l":32.18,"n":22060,"o":36.08,"t":"2026-08-11T04:00:00Z","v":1223188,"vw":33.296876},{"c":32.44,"h":33.215,"l":31.545,"n":16123,"o":32.78,"t":"2026-08-12T04:00:00Z","v":947117,"vw":32.336204},{"c":34.49,"h":34.53,"l":32.455,"n":12797,"o":32.65,"t":"2026-08-13T04:00:00Z","v":607270,"vw":34.059544},{"c":34.5,"h":34.96,"l":34.21,"n":9021,"o":34.5,"t":"2026-08-14T04:00:00Z","v":439184,"vw":34.484812},{"c":34.54,"h":34.59,"l":33.74,"n":11308,"o":33.98,"t":"2026-08-17T04:00:00Z","v":497560,"vw":34.429057},{"c":34.54,"h":34.82,"l":33.7595,"n":9157,"o":34.5,"t":"2026-08-18T04:00:00Z","v":402099,"vw":34.446885},{"c":35.32,"h":35.91,"l":34.82,"n":12828,"o":34.82,"t":"2026-08-19T04:00:00Z","v":619849,"vw":35.388464},{"c":34.79,"h":35.45,"l":34.15,"n":8523,"o":34.81,"t":"2026-08-20T04:00:00Z","v":406107,"vw":34.84821},{"c":34.46,"h":35.11,"l":34.14,"n":11618,"o":34.81,"t":"2026-08-21T04:00:00Z","v":729657,"vw":34.519167},{"c":34.51,"h":34.78,"l":34,"n":10979,"o":34.47,"t":"2026-08-24T04:00:00Z","v":384792,"vw":34.391297},{"c":33.91,"h":34.68,"l":33.36,"n":8432,"o":34.52,"t":"2026-08-25T04:00:00Z","v":486169,"vw":33.822746},{"c":34.24,"h":34.8,"l":33,"n":13865,"o":33.69,"t":"2026-08-26T04:00:00Z","v":886077,"vw":34.064906},{"c":35.08,"h":35.135,"l":33.87,"n":6504,"o":34.12,"t":"2026-08-27T04:00:00Z","v":426034,"vw":34.901296},{"c":34.62,"h":35.46,"l":34.37,"n":8348,"o":35,"t":"2026-08-28T04:00:00Z","v":405696,"vw":34.618342},{"c":34.28,"h":34.74,"l":33.84,"n":7476,"o":34.32,"t":"2026-08-31T04:00:00Z","v":615325,"vw":34.259659},{"c":33.54,"h":34.77,"l":33.35,"n":10690,"o":34.01,"t":"2026-09-01T04:00:00Z","v":574362,"vw":33.627829},{"c":33.38,"h":34.18,"l":32.44,"n":9656,"o":33.18,"t":"2026-09-02T04:00:00Z","v":480318,"vw":33.368937},{"c":33.41,"h":33.88,"l":32.03,"n":11399,"o":33.69,"t":"2026-09-03T04:00:00Z","v":607994,"vw":33.094873},{"c":33.8,"h":33.92,"l":32.81,"n":8487,"o":33.1,"t":"2026-09-04T04:00:00Z","v":581202,"vw":33.605346},{"c":33.73,"h":33.98,"l":32.73,"n":13326,"o":33.45,"t":"2026-09-08T04:00:00Z","v":494885,"vw":33.652987},{"c":34.36,"h":34.48,"l":33.09,"n":10196,"o":33.67,"t":"2026-09-09T04:00:00Z","v":381175,"vw":34.184602},{"c":33.05,"h":34.6275,"l":32.66,"n":13377,"o":34.45,"t":"2026-09-10T04:00:00Z","v":667156,"vw":33.109491},{"c":33.34,"h":33.96,"l":33.065,"n":9256,"o":33.68,"t":"2026-09-11T04:00:00Z","v":480418,"vw":33.377877},{"c":34.19,"h":34.32,"l":33.48,"n":11102,"o":33.63,"t":"2026-09-14T04:00:00Z","v":523686,"vw":33.938792},{"c":34.15,"h":34.5,"l":33.49,"n":8981,"o":33.57,"t":"2026-09-15T04:00:00Z","v":1107257,"vw":34.156306},{"c":34.92,"h":35.56,"l":34.07,"n":12507,"o":34.07,"t":"2026-09-16T04:00:00Z","v":552042,"vw":34.969842},{"c":34.55,"h":35.165,"l":34.1,"n":15217,"o":34.93,"t":"2026-09-17T04:00:00Z","v":660235,"vw":34.466575},{"c":34.26,"h":34.56,"l":33.76,"n":9566,"o":34.52,"t":"2026-09-18T04:00:00Z","v":1073165,"vw":34.239724},{"c":34.24,"h":34.55,"l":33.845,"n":10039,"o":34.47,"t":"2026-09-21T04:00:00Z","v":374804,"vw":34.171206},{"c":34.54,"h":34.8,"l":34.01,"n":7698,"o":34.5,"t":"2026-09-22T04:00:00Z","v":451623,"vw":34.483068},{"c":33.91,"h":34.78,"l":33.66,"n":8168,"o":34.78,"t":"2026-09-23T04:00:00Z","v":347498,"vw":33.964919},{"c":34.56,"h":34.75,"l":33.41,"n":15230,"o":33.82,"t":"2026-09-24T04:00:00Z","v":920421,"vw":34.345819},{"c":34.56,"h":34.985,"l":34.2,"n":10210,"o":34.78,"t":"2026-09-25T04:00:00Z","v":463125,"vw":34.559672},{"c":34.26,"h":34.92,"l":34.0017,"n":8475,"o":34.34,"t":"2026-09-28T04:00:00Z","v":341480,"vw":34.265522},{"c":34.95,"h":35.2,"l":34.15,"n":11564,"o":34.24,"t":"2026-09-29T04:00:00Z","v":660091,"vw":34.771746},{"c":35.87,"h":36.2388,"l":34.96,"n":15161,"o":35.45,"t":"2026-09-30T04:00:00Z","v":1042363,"vw":35.781065},{"c":35.86,"h":36.4,"l":35.175,"n":13071,"o":35.61,"t":"2026-10-01T04:00:00Z","v":733070,"vw":35.849526},{"c":36.63,"h":36.9,"l":36.205,"n":12924,"o":36.36,"t":"2026-10-02T04:00:00Z","v":887207,"vw":36.641619},{"c":36.84,"h":36.93,"l":35.81,"n":12570,"o":36.45,"t":"2026-10-05T04:00:00Z","v":635273,"vw":36.624675},{"c":36.73,"h":38.44,"l":36.59,"n":11315,"o":37.02,"t":"2026-10-06T04:00:00Z","v":670813,"vw":37.024623},{"c":36.53,"h":37.035,"l":35.87,"n":11002,"o":36.18,"t":"2026-10-07T04:00:00Z","v":570951,"vw":36.443694},{"c":35.44,"h":36.38,"l":34.61,"n":13525,"o":36.12,"t":"2026-10-08T04:00:00Z","v":1431298,"vw":35.4013},{"c":36.52,"h":36.78,"l":35.7,"n":8510,"o":36.29,"t":"2026-10-09T04:00:00Z","v":428669,"vw":36.394981},{"c":36.28,"h":36.865,"l":35.73,"n":7799,"o":36.865,"t":"2026-10-12T04:00:00Z","v":417751,"vw":36.278932},{"c":36.54,"h":36.89,"l":35.94,"n":8346,"o":36.23,"t":"2026-10-13T04:00:00Z","v":345985,"vw":36.391065},{"c":37.66,"h":37.995,"l":36,"n":11791,"o":36.48,"t":"2026-10-14T04:00:00Z","v":877227,"vw":37.505993},{"c":40,"h":40.16,"l":37.53,"n":18187,"o":37.53,"t":"2026-10-15T04:00:00Z","v":1203280,"vw":39.430175},{"c":40.49,"h":41.51,"l":39.44,"n":22093,"o":39.44,"t":"2026-10-16T04:00:00Z","v":1545826,"vw":40.5027},{"c":40.5,"h":41.72,"l":40.43,"n":19852,"o":40.675,"t":"2026-10-19T04:00:00Z","v":1601587,"vw":41.152263},{"c":41.62,"h":41.83,"l":40.0583,"n":11878,"o":40.51,"t":"2026-10-20T04:00:00Z","v":682240,"vw":41.310931},{"c":43.01,"h":43.41,"l":41.26,"n":20460,"o":41.62,"t":"2026-10-21T04:00:00Z","v":1214605,"vw":42.809874},{"c":45.745,"h":46.14,"l":43.04,"n":8735,"o":43.35,"t":"2026-10-22T04:00:00Z","v":466215,"vw":45.059715}],"volatilityBars":[{"c":34.26,"h":34.26,"l":34.26,"n":2,"o":34.26,"t":"2026-09-21T08:00:00Z","v":1440,"vw":34.26},{"c":34.24,"h":34.24,"l":34.15,"n":41,"o":34.15,"t":"2026-09-21T11:00:00Z","v":2418,"vw":34.161666},{"c":34.155,"h":34.51,"l":34.155,"n":36,"o":34.47,"t":"2026-09-21T11:45:00Z","v":2492,"vw":34.481007},{"c":34.45,"h":34.5,"l":34.2,"n":113,"o":34.5,"t":"2026-09-21T12:00:00Z","v":10213,"vw":34.351961},{"c":34.29,"h":34.55,"l":34.13,"n":72,"o":34.47,"t":"2026-09-21T13:30:00Z","v":10116,"vw":34.396717},{"c":34.38,"h":34.5,"l":34.38,"n":151,"o":34.445,"t":"2026-09-21T13:45:00Z","v":5383,"vw":34.446131},{"c":34.1,"h":34.43,"l":34.03,"n":193,"o":34.38,"t":"2026-09-21T14:00:00Z","v":9570,"vw":34.254588},{"c":34.11,"h":34.115,"l":34.105,"n":92,"o":34.105,"t":"2026-09-21T14:15:00Z","v":1463,"vw":34.109167},{"c":33.935,"h":34.115,"l":33.845,"n":197,"o":34.115,"t":"2026-09-21T14:30:00Z","v":9700,"vw":33.986246},{"c":34.07,"h":34.11,"l":33.91,"n":161,"o":33.96,"t":"2026-09-21T14:45:00Z","v":7314,"vw":34.038963},{"c":33.96,"h":34.07,"l":33.91,"n":173,"o":34.07,"t":"2026-09-21T15:00:00Z","v":5704,"vw":33.969202},{"c":34.08,"h":34.205,"l":33.94,"n":322,"o":33.96,"t":"2026-09-21T15:15:00Z","v":10502,"vw":34.067646},{"c":34.18,"h":34.23,"l":34.145,"n":121,"o":34.145,"t":"2026-09-21T15:30:00Z","v":2298,"vw":34.175145},{"c":34.27,"h":34.29,"l":34.185,"n":243,"o":34.185,"t":"2026-09-21T15:45:00Z","v":6020,"vw":34.24195},{"c":34.32,"h":34.32,"l":34.24,"n":283,"o":34.275,"t":"2026-09-21T16:00:00Z","v":9206,"vw":34.288232},{"c":34.06,"h":34.365,"l":34.06,"n":335,"o":34.34,"t":"2026-09-21T16:15:00Z","v":11902,"vw":34.23714},{"c":34.025,"h":34.07,"l":34.025,"n":103,"o":34.03,"t":"2026-09-21T16:30:00Z","v":2336,"vw":34.0492},{"c":33.96,"h":34.04,"l":33.96,"n":220,"o":34.02,"t":"2026-09-21T16:45:00Z","v":7165,"vw":34.009652},{"c":34.02,"h":34.06,"l":33.94,"n":181,"o":33.99,"t":"2026-09-21T17:00:00Z","v":4170,"vw":33.985853},{"c":34.13,"h":34.19,"l":33.99,"n":205,"o":34.015,"t":"2026-09-21T17:15:00Z","v":10203,"vw":34.10502},{"c":34.05,"h":34.11,"l":34.03,"n":201,"o":34.11,"t":"2026-09-21T17:30:00Z","v":4414,"vw":34.058043},{"c":34.03,"h":34.05,"l":34,"n":188,"o":34.03,"t":"2026-09-21T17:45:00Z","v":4905,"vw":34.013096},{"c":33.95,"h":34,"l":33.88,"n":314,"o":34,"t":"2026-09-21T18:00:00Z","v":14325,"vw":33.937297},{"c":34.03,"h":34.05,"l":33.97,"n":262,"o":33.97,"t":"2026-09-21T18:15:00Z","v":8139,"vw":33.984928},{"c":34.08,"h":34.08,"l":34.02,"n":199,"o":34.02,"t":"2026-09-21T18:30:00Z","v":4788,"vw":34.044741},{"c":34.14,"h":34.15,"l":34.08,"n":269,"o":34.11,"t":"2026-09-21T18:45:00Z","v":7582,"vw":34.117853},{"c":34.17,"h":34.215,"l":34.135,"n":395,"o":34.14,"t":"2026-09-21T19:00:00Z","v":9757,"vw":34.168003},{"c":34.17,"h":34.285,"l":34.16,"n":456,"o":34.1804,"t":"2026-09-21T19:15:00Z","v":14589,"vw":34.226936},{"c":34.12,"h":34.24,"l":34.1,"n":596,"o":34.16,"t":"2026-09-21T19:30:00Z","v":19533,"vw":34.16923},{"c":34.22,"h":34.27,"l":34.09,"n":1703,"o":34.13,"t":"2026-09-21T19:45:00Z","v":62852,"vw":34.167122},{"c":34.24,"h":34.24,"l":34.24,"n":21,"o":34.24,"t":"2026-09-21T20:00:00Z","v":77085,"vw":34.24},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-09-22T11:00:00Z","v":101,"vw":34.2},{"c":34,"h":34.22,"l":34,"n":26,"o":34.22,"t":"2026-09-22T12:00:00Z","v":2693,"vw":34.020324},{"c":34.21,"h":34.21,"l":34.21,"n":6,"o":34.21,"t":"2026-09-22T12:15:00Z","v":925,"vw":34.21},{"c":34.01,"h":34.01,"l":34.01,"n":2,"o":34.01,"t":"2026-09-22T12:30:00Z","v":101,"vw":34.01},{"c":34.51,"h":34.69,"l":34.415,"n":79,"o":34.5,"t":"2026-09-22T13:30:00Z","v":10068,"vw":34.571436},{"c":34.285,"h":34.515,"l":34.07,"n":140,"o":34.51,"t":"2026-09-22T13:45:00Z","v":11633,"vw":34.332698},{"c":34.75,"h":34.8,"l":34.07,"n":160,"o":34.295,"t":"2026-09-22T14:00:00Z","v":7070,"vw":34.497281},{"c":34.54,"h":34.76,"l":34.5151,"n":32,"o":34.76,"t":"2026-09-22T14:15:00Z","v":1909,"vw":34.612042},{"c":34.225,"h":34.53,"l":34.19,"n":337,"o":34.53,"t":"2026-09-22T14:30:00Z","v":17081,"vw":34.266886},{"c":34.29,"h":34.4,"l":34.14,"n":149,"o":34.14,"t":"2026-09-22T14:45:00Z","v":6412,"vw":34.257816},{"c":34.14,"h":34.3,"l":34.1,"n":270,"o":34.27,"t":"2026-09-22T15:00:00Z","v":11127,"vw":34.193825},{"c":34.075,"h":34.1,"l":34.06,"n":100,"o":34.1,"t":"2026-09-22T15:15:00Z","v":2212,"vw":34.086667},{"c":34.04,"h":34.06,"l":34.01,"n":92,"o":34.01,"t":"2026-09-22T15:30:00Z","v":3091,"vw":34.042366},{"c":34.15,"h":34.15,"l":34.05,"n":152,"o":34.05,"t":"2026-09-22T15:45:00Z","v":3253,"vw":34.094444},{"c":34.15,"h":34.16,"l":34.11,"n":66,"o":34.16,"t":"2026-09-22T16:00:00Z","v":2173,"vw":34.132931},{"c":34.25,"h":34.29,"l":34.1899,"n":98,"o":34.1899,"t":"2026-09-22T16:15:00Z","v":4918,"vw":34.243622},{"c":34.32,"h":34.41,"l":34.29,"n":180,"o":34.3,"t":"2026-09-22T16:30:00Z","v":8960,"vw":34.321494},{"c":34.23,"h":34.415,"l":34.2,"n":195,"o":34.415,"t":"2026-09-22T16:45:00Z","v":5044,"vw":34.31517},{"c":34.2,"h":34.21,"l":34.17,"n":94,"o":34.21,"t":"2026-09-22T17:00:00Z","v":2914,"vw":34.18571},{"c":34.37,"h":34.37,"l":34.21,"n":122,"o":34.21,"t":"2026-09-22T17:15:00Z","v":3055,"vw":34.281918},{"c":34.46,"h":34.47,"l":34.35,"n":139,"o":34.39,"t":"2026-09-22T17:30:00Z","v":4976,"vw":34.399819},{"c":34.5,"h":34.535,"l":34.39,"n":323,"o":34.44,"t":"2026-09-22T17:45:00Z","v":9077,"vw":34.460137},{"c":34.57,"h":34.58,"l":34.54,"n":62,"o":34.55,"t":"2026-09-22T18:00:00Z","v":2073,"vw":34.56533},{"c":34.59,"h":34.59,"l":34.53,"n":92,"o":34.57,"t":"2026-09-22T18:15:00Z","v":6934,"vw":34.566585},{"c":34.485,"h":34.6,"l":34.485,"n":274,"o":34.56,"t":"2026-09-22T18:30:00Z","v":5809,"vw":34.543366},{"c":34.53,"h":34.53,"l":34.48,"n":190,"o":34.5,"t":"2026-09-22T18:45:00Z","v":6764,"vw":34.498981},{"c":34.5,"h":34.53,"l":34.48,"n":157,"o":34.53,"t":"2026-09-22T19:00:00Z","v":4328,"vw":34.502117},{"c":34.53,"h":34.55,"l":34.47,"n":301,"o":34.505,"t":"2026-09-22T19:15:00Z","v":11016,"vw":34.524567},{"c":34.63,"h":34.65,"l":34.49,"n":538,"o":34.51,"t":"2026-09-22T19:30:00Z","v":20706,"vw":34.566213},{"c":34.54,"h":34.68,"l":34.47,"n":1459,"o":34.64,"t":"2026-09-22T19:45:00Z","v":59515,"vw":34.572847},{"c":34.54,"h":34.54,"l":34.54,"n":30,"o":34.54,"t":"2026-09-22T20:00:00Z","v":188441,"vw":34.54},{"c":34.25,"h":34.25,"l":34.25,"n":15,"o":34.25,"t":"2026-09-23T13:00:00Z","v":201,"vw":34.25},{"c":34.26,"h":34.78,"l":34.11,"n":61,"o":34.78,"t":"2026-09-23T13:30:00Z","v":6010,"vw":34.363941},{"c":34.3025,"h":34.315,"l":34,"n":228,"o":34.17,"t":"2026-09-23T13:45:00Z","v":10480,"vw":34.113601},{"c":34.42,"h":34.42,"l":34.29,"n":264,"o":34.38,"t":"2026-09-23T14:00:00Z","v":7296,"vw":34.35117},{"c":34.27,"h":34.385,"l":34.27,"n":69,"o":34.2901,"t":"2026-09-23T14:15:00Z","v":3252,"vw":34.356297},{"c":34.14,"h":34.35,"l":34.14,"n":98,"o":34.255,"t":"2026-09-23T14:30:00Z","v":3147,"vw":34.265574},{"c":34.31,"h":34.31,"l":34.07,"n":231,"o":34.075,"t":"2026-09-23T14:45:00Z","v":5961,"vw":34.194223},{"c":34.42,"h":34.43,"l":34.35,"n":150,"o":34.35,"t":"2026-09-23T15:00:00Z","v":3401,"vw":34.392425},{"c":34.405,"h":34.55,"l":34.4,"n":232,"o":34.405,"t":"2026-09-23T15:15:00Z","v":11487,"vw":34.457097},{"c":34.45,"h":34.48,"l":34.32,"n":149,"o":34.38,"t":"2026-09-23T15:30:00Z","v":5310,"vw":34.402882},{"c":34.4,"h":34.49,"l":34.32,"n":161,"o":34.48,"t":"2026-09-23T15:45:00Z","v":5165,"vw":34.37354},{"c":34.23,"h":34.36,"l":34.23,"n":78,"o":34.36,"t":"2026-09-23T16:00:00Z","v":2261,"vw":34.320578},{"c":34.2,"h":34.21,"l":34.1,"n":185,"o":34.2,"t":"2026-09-23T16:15:00Z","v":4486,"vw":34.166718},{"c":34.225,"h":34.23,"l":34.1987,"n":94,"o":34.1987,"t":"2026-09-23T16:30:00Z","v":2648,"vw":34.205666},{"c":34.16,"h":34.17,"l":34.145,"n":82,"o":34.17,"t":"2026-09-23T16:45:00Z","v":1999,"vw":34.152212},{"c":33.98,"h":34.1,"l":33.97,"n":233,"o":34.1,"t":"2026-09-23T17:00:00Z","v":8027,"vw":34.045291},{"c":33.96,"h":33.97,"l":33.93,"n":146,"o":33.97,"t":"2026-09-23T17:15:00Z","v":5183,"vw":33.955191},{"c":33.84,"h":33.96,"l":33.79,"n":256,"o":33.96,"t":"2026-09-23T17:30:00Z","v":7474,"vw":33.859515},{"c":33.765,"h":33.83,"l":33.715,"n":268,"o":33.83,"t":"2026-09-23T17:45:00Z","v":10982,"vw":33.78442},{"c":33.89,"h":33.89,"l":33.765,"n":170,"o":33.765,"t":"2026-09-23T18:00:00Z","v":7014,"vw":33.829557},{"c":33.86,"h":33.96,"l":33.85,"n":172,"o":33.95,"t":"2026-09-23T18:15:00Z","v":5429,"vw":33.907553},{"c":33.865,"h":33.875,"l":33.84,"n":126,"o":33.86,"t":"2026-09-23T18:30:00Z","v":3800,"vw":33.852222},{"c":33.91,"h":33.93,"l":33.865,"n":231,"o":33.865,"t":"2026-09-23T18:45:00Z","v":7935,"vw":33.891364},{"c":33.88,"h":33.915,"l":33.87,"n":209,"o":33.915,"t":"2026-09-23T19:00:00Z","v":8029,"vw":33.894089},{"c":33.87,"h":33.92,"l":33.85,"n":308,"o":33.88,"t":"2026-09-23T19:15:00Z","v":12419,"vw":33.879507},{"c":33.81,"h":33.86,"l":33.76,"n":445,"o":33.86,"t":"2026-09-23T19:30:00Z","v":14085,"vw":33.807994},{"c":33.91,"h":33.91,"l":33.66,"n":1400,"o":33.81,"t":"2026-09-23T19:45:00Z","v":55869,"vw":33.760773},{"c":33.91,"h":33.91,"l":33.91,"n":36,"o":33.91,"t":"2026-09-23T20:00:00Z","v":109854,"vw":33.91},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-09-23T20:15:00Z","v":100,"vw":33.98},{"c":33.91,"h":34.05,"l":33.91,"n":41,"o":34.05,"t":"2026-09-24T11:00:00Z","v":1726,"vw":34.013685},{"c":33.95,"h":34.1,"l":33.95,"n":28,"o":34.05,"t":"2026-09-24T13:00:00Z","v":1959,"vw":34.028031},{"c":33.59,"h":33.91,"l":33.59,"n":74,"o":33.82,"t":"2026-09-24T13:30:00Z","v":5528,"vw":33.777627},{"c":33.52,"h":33.75,"l":33.41,"n":161,"o":33.59,"t":"2026-09-24T13:45:00Z","v":7867,"vw":33.530095},{"c":33.78,"h":34.02,"l":33.5293,"n":233,"o":33.5293,"t":"2026-09-24T14:00:00Z","v":6183,"vw":33.864925},{"c":33.665,"h":33.77,"l":33.665,"n":41,"o":33.77,"t":"2026-09-24T14:15:00Z","v":839,"vw":33.720166},{"c":33.83,"h":33.84,"l":33.67,"n":151,"o":33.67,"t":"2026-09-24T14:30:00Z","v":6182,"vw":33.761676},{"c":33.72,"h":33.83,"l":33.69,"n":297,"o":33.83,"t":"2026-09-24T14:45:00Z","v":7312,"vw":33.766745},{"c":33.6,"h":33.7,"l":33.56,"n":287,"o":33.7,"t":"2026-09-24T15:00:00Z","v":7750,"vw":33.669557},{"c":33.53,"h":33.69,"l":33.53,"n":217,"o":33.585,"t":"2026-09-24T15:15:00Z","v":5118,"vw":33.604746},{"c":33.56,"h":33.75,"l":33.56,"n":378,"o":33.57,"t":"2026-09-24T15:30:00Z","v":12439,"vw":33.649533},{"c":33.9,"h":33.935,"l":33.4601,"n":649,"o":33.47,"t":"2026-09-24T15:45:00Z","v":72319,"vw":33.829331},{"c":34.11,"h":34.28,"l":33.89,"n":873,"o":33.96,"t":"2026-09-24T16:00:00Z","v":39806,"vw":34.096117},{"c":34.29,"h":34.425,"l":34.12,"n":636,"o":34.12,"t":"2026-09-24T16:15:00Z","v":13871,"vw":34.264628},{"c":34.27,"h":34.38,"l":34.2,"n":569,"o":34.3,"t":"2026-09-24T16:30:00Z","v":7264,"vw":34.288066},{"c":34.25,"h":34.28,"l":34.24,"n":220,"o":34.255,"t":"2026-09-24T16:45:00Z","v":3184,"vw":34.25075},{"c":34.5,"h":34.5,"l":34.22,"n":648,"o":34.26,"t":"2026-09-24T17:00:00Z","v":32965,"vw":34.291521},{"c":34.52,"h":34.52,"l":34.48,"n":134,"o":34.48,"t":"2026-09-24T17:15:00Z","v":1775,"vw":34.51},{"c":34.385,"h":34.53,"l":34.31,"n":355,"o":34.47,"t":"2026-09-24T17:30:00Z","v":7916,"vw":34.456856},{"c":34.43,"h":34.46,"l":34.39,"n":194,"o":34.39,"t":"2026-09-24T17:45:00Z","v":4082,"vw":34.423299},{"c":34.53,"h":34.535,"l":34.35,"n":725,"o":34.42,"t":"2026-09-24T18:00:00Z","v":54102,"vw":34.465339},{"c":34.3,"h":34.565,"l":34.28,"n":489,"o":34.545,"t":"2026-09-24T18:15:00Z","v":41732,"vw":34.429572},{"c":34.37,"h":34.48,"l":34.295,"n":501,"o":34.31,"t":"2026-09-24T18:30:00Z","v":18972,"vw":34.378888},{"c":34.35,"h":34.395,"l":34.345,"n":222,"o":34.39,"t":"2026-09-24T18:45:00Z","v":4653,"vw":34.368925},{"c":34.52,"h":34.525,"l":34.3,"n":664,"o":34.35,"t":"2026-09-24T19:00:00Z","v":36676,"vw":34.370964},{"c":34.72,"h":34.75,"l":34.545,"n":705,"o":34.56,"t":"2026-09-24T19:15:00Z","v":22374,"vw":34.654721},{"c":34.61,"h":34.71,"l":34.35,"n":911,"o":34.71,"t":"2026-09-24T19:30:00Z","v":58142,"vw":34.584212},{"c":34.56,"h":34.74,"l":34.5,"n":1850,"o":34.585,"t":"2026-09-24T19:45:00Z","v":97609,"vw":34.599532},{"c":34.56,"h":34.56,"l":34.56,"n":56,"o":34.56,"t":"2026-09-24T20:00:00Z","v":317007,"vw":34.56},{"c":34.4,"h":34.4,"l":34.4,"n":8,"o":34.4,"t":"2026-09-25T11:00:00Z","v":215,"vw":34.4},{"c":34.725,"h":34.98,"l":34.725,"n":135,"o":34.78,"t":"2026-09-25T13:30:00Z","v":9622,"vw":34.803112},{"c":34.9,"h":34.985,"l":34.4301,"n":200,"o":34.61,"t":"2026-09-25T13:45:00Z","v":4946,"vw":34.780839},{"c":34.65,"h":34.765,"l":34.545,"n":232,"o":34.765,"t":"2026-09-25T14:00:00Z","v":11105,"vw":34.627157},{"c":34.755,"h":34.845,"l":34.64,"n":132,"o":34.64,"t":"2026-09-25T14:15:00Z","v":4466,"vw":34.761253},{"c":34.69,"h":34.76,"l":34.6,"n":40,"o":34.76,"t":"2026-09-25T14:30:00Z","v":1026,"vw":34.666429},{"c":34.53,"h":34.66,"l":34.38,"n":348,"o":34.65,"t":"2026-09-25T14:45:00Z","v":14712,"vw":34.492238},{"c":34.53,"h":34.69,"l":34.48,"n":259,"o":34.525,"t":"2026-09-25T15:00:00Z","v":6416,"vw":34.56169},{"c":34.61,"h":34.61,"l":34.47,"n":339,"o":34.495,"t":"2026-09-25T15:15:00Z","v":12017,"vw":34.51667},{"c":34.525,"h":34.67,"l":34.525,"n":133,"o":34.65,"t":"2026-09-25T15:30:00Z","v":2184,"vw":34.61722},{"c":34.62,"h":34.62,"l":34.495,"n":163,"o":34.57,"t":"2026-09-25T15:45:00Z","v":4934,"vw":34.557511},{"c":34.74,"h":34.79,"l":34.62,"n":267,"o":34.62,"t":"2026-09-25T16:00:00Z","v":9077,"vw":34.68481},{"c":34.62,"h":34.7499,"l":34.61,"n":171,"o":34.7499,"t":"2026-09-25T16:15:00Z","v":3413,"vw":34.656346},{"c":34.5601,"h":34.61,"l":34.5601,"n":147,"o":34.61,"t":"2026-09-25T16:30:00Z","v":2669,"vw":34.589226},{"c":34.775,"h":34.8,"l":34.56,"n":304,"o":34.59,"t":"2026-09-25T16:45:00Z","v":20069,"vw":34.724777},{"c":34.7275,"h":34.75,"l":34.5774,"n":189,"o":34.71,"t":"2026-09-25T17:00:00Z","v":7609,"vw":34.654545},{"c":34.84,"h":34.97,"l":34.73,"n":211,"o":34.77,"t":"2026-09-25T17:15:00Z","v":10959,"vw":34.857633},{"c":34.5,"h":34.76,"l":34.5,"n":364,"o":34.74,"t":"2026-09-25T17:30:00Z","v":9041,"vw":34.551126},{"c":34.46,"h":34.53,"l":34.35,"n":407,"o":34.44,"t":"2026-09-25T17:45:00Z","v":19080,"vw":34.470838},{"c":34.415,"h":34.57,"l":34.415,"n":373,"o":34.45,"t":"2026-09-25T18:00:00Z","v":16925,"vw":34.526409},{"c":34.54,"h":34.54,"l":34.43,"n":145,"o":34.43,"t":"2026-09-25T18:15:00Z","v":3624,"vw":34.484864},{"c":34.52,"h":34.59,"l":34.52,"n":191,"o":34.55,"t":"2026-09-25T18:30:00Z","v":6881,"vw":34.56317},{"c":34.46,"h":34.52,"l":34.33,"n":282,"o":34.52,"t":"2026-09-25T18:45:00Z","v":8275,"vw":34.411565},{"c":34.53,"h":34.55,"l":34.46,"n":487,"o":34.46,"t":"2026-09-25T19:00:00Z","v":25949,"vw":34.519735},{"c":34.37,"h":34.52,"l":34.2,"n":444,"o":34.52,"t":"2026-09-25T19:15:00Z","v":17144,"vw":34.323707},{"c":34.535,"h":34.56,"l":34.3775,"n":521,"o":34.3775,"t":"2026-09-25T19:30:00Z","v":26153,"vw":34.491397},{"c":34.53,"h":34.63,"l":34.41,"n":1705,"o":34.564,"t":"2026-09-25T19:45:00Z","v":61109,"vw":34.504144},{"c":34.56,"h":34.56,"l":34.56,"n":43,"o":34.56,"t":"2026-09-25T20:00:00Z","v":113221,"vw":34.56},{"c":34.65,"h":34.7,"l":34.65,"n":5,"o":34.7,"t":"2026-09-28T13:00:00Z","v":302,"vw":34.683333},{"c":34.7,"h":34.7,"l":34.0017,"n":53,"o":34.34,"t":"2026-09-28T13:30:00Z","v":7635,"vw":34.381324},{"c":34.6,"h":34.78,"l":34.585,"n":52,"o":34.7,"t":"2026-09-28T13:45:00Z","v":2404,"vw":34.621944},{"c":34.71,"h":34.92,"l":34.71,"n":179,"o":34.76,"t":"2026-09-28T14:00:00Z","v":4641,"vw":34.825437},{"c":34.7,"h":34.88,"l":34.59,"n":102,"o":34.59,"t":"2026-09-28T14:15:00Z","v":4122,"vw":34.740423},{"c":34.545,"h":34.63,"l":34.545,"n":55,"o":34.63,"t":"2026-09-28T14:30:00Z","v":2302,"vw":34.585637},{"c":34.55,"h":34.63,"l":34.46,"n":181,"o":34.47,"t":"2026-09-28T14:45:00Z","v":5125,"vw":34.568368},{"c":34.475,"h":34.58,"l":34.47,"n":144,"o":34.54,"t":"2026-09-28T15:00:00Z","v":4605,"vw":34.519112},{"c":34.48,"h":34.605,"l":34.48,"n":199,"o":34.49,"t":"2026-09-28T15:15:00Z","v":5767,"vw":34.536165},{"c":34.36,"h":34.42,"l":34.36,"n":42,"o":34.42,"t":"2026-09-28T15:30:00Z","v":904,"vw":34.376},{"c":34.22,"h":34.29,"l":34.17,"n":102,"o":34.29,"t":"2026-09-28T15:45:00Z","v":1707,"vw":34.217143},{"c":34.245,"h":34.29,"l":34.22,"n":194,"o":34.26,"t":"2026-09-28T16:00:00Z","v":4325,"vw":34.256705},{"c":34.48,"h":34.48,"l":34.24,"n":122,"o":34.24,"t":"2026-09-28T16:15:00Z","v":3266,"vw":34.360611},{"c":34.17,"h":34.41,"l":34.16,"n":108,"o":34.41,"t":"2026-09-28T16:30:00Z","v":4269,"vw":34.319952},{"c":34.21,"h":34.27,"l":34.16,"n":66,"o":34.16,"t":"2026-09-28T16:45:00Z","v":1799,"vw":34.24},{"c":34.31,"h":34.44,"l":34.26,"n":175,"o":34.26,"t":"2026-09-28T17:00:00Z","v":4014,"vw":34.317841},{"c":34.1999,"h":34.305,"l":34.11,"n":53,"o":34.305,"t":"2026-09-28T17:15:00Z","v":1039,"vw":34.183278},{"c":34.13,"h":34.21,"l":34.12,"n":112,"o":34.12,"t":"2026-09-28T17:30:00Z","v":3214,"vw":34.155922},{"c":34.165,"h":34.18,"l":34.15,"n":103,"o":34.15,"t":"2026-09-28T17:45:00Z","v":2773,"vw":34.157666},{"c":34.22,"h":34.22,"l":34.11,"n":234,"o":34.15,"t":"2026-09-28T18:00:00Z","v":6426,"vw":34.158922},{"c":34.23,"h":34.25,"l":34.2,"n":170,"o":34.23,"t":"2026-09-28T18:15:00Z","v":5528,"vw":34.221161},{"c":34.18,"h":34.23,"l":34.18,"n":150,"o":34.2,"t":"2026-09-28T18:30:00Z","v":4552,"vw":34.210747},{"c":34.09,"h":34.155,"l":34.06,"n":211,"o":34.155,"t":"2026-09-28T18:45:00Z","v":6893,"vw":34.100666},{"c":34.09,"h":34.15,"l":34.01,"n":358,"o":34.03,"t":"2026-09-28T19:00:00Z","v":11623,"vw":34.073513},{"c":34.22,"h":34.25,"l":34.1,"n":562,"o":34.105,"t":"2026-09-28T19:15:00Z","v":23305,"vw":34.184996},{"c":34.15,"h":34.23,"l":34.15,"n":595,"o":34.23,"t":"2026-09-28T19:30:00Z","v":18113,"vw":34.191452},{"c":34.23,"h":34.34,"l":34.07,"n":1894,"o":34.16,"t":"2026-09-28T19:45:00Z","v":75620,"vw":34.213634},{"c":34.26,"h":34.26,"l":34.26,"n":25,"o":34.26,"t":"2026-09-28T20:00:00Z","v":107802,"vw":34.26},{"c":34.05,"h":34.05,"l":34.05,"n":27,"o":34.05,"t":"2026-09-29T11:30:00Z","v":300,"vw":34.05},{"c":34.15,"h":34.15,"l":34.1,"n":26,"o":34.1,"t":"2026-09-29T11:45:00Z","v":1659,"vw":34.12931},{"c":34.31,"h":34.31,"l":34.1,"n":22,"o":34.1,"t":"2026-09-29T12:00:00Z","v":1712,"vw":34.195072},{"c":34.165,"h":34.48,"l":34.15,"n":99,"o":34.24,"t":"2026-09-29T13:30:00Z","v":9939,"vw":34.237228},{"c":34.5,"h":34.505,"l":34.15,"n":341,"o":34.36,"t":"2026-09-29T13:45:00Z","v":18821,"vw":34.41747},{"c":34.58,"h":34.62,"l":34.435,"n":98,"o":34.435,"t":"2026-09-29T14:00:00Z","v":4366,"vw":34.511125},{"c":34.58,"h":34.62,"l":34.46,"n":178,"o":34.615,"t":"2026-09-29T14:15:00Z","v":8372,"vw":34.573394},{"c":34.39,"h":34.44,"l":34.33,"n":94,"o":34.42,"t":"2026-09-29T14:30:00Z","v":2178,"vw":34.409099},{"c":34.325,"h":34.42,"l":34.325,"n":83,"o":34.3912,"t":"2026-09-29T14:45:00Z","v":1412,"vw":34.353029},{"c":34.19,"h":34.36,"l":34.15,"n":591,"o":34.32,"t":"2026-09-29T15:00:00Z","v":30948,"vw":34.270819},{"c":34.31,"h":34.31,"l":34.19,"n":203,"o":34.19,"t":"2026-09-29T15:15:00Z","v":7689,"vw":34.237958},{"c":34.255,"h":34.37,"l":34.2,"n":275,"o":34.34,"t":"2026-09-29T15:30:00Z","v":13619,"vw":34.295586},{"c":34.25,"h":34.31,"l":34.25,"n":114,"o":34.25,"t":"2026-09-29T15:45:00Z","v":2187,"vw":34.279303},{"c":34.255,"h":34.315,"l":34.19,"n":342,"o":34.255,"t":"2026-09-29T16:00:00Z","v":12140,"vw":34.268665},{"c":34.27,"h":34.3,"l":34.18,"n":425,"o":34.255,"t":"2026-09-29T16:15:00Z","v":31271,"vw":34.255316},{"c":34.4,"h":34.42,"l":34.27,"n":236,"o":34.27,"t":"2026-09-29T16:30:00Z","v":10002,"vw":34.332698},{"c":34.43,"h":34.46,"l":34.335,"n":108,"o":34.39,"t":"2026-09-29T16:45:00Z","v":4637,"vw":34.388788},{"c":34.5,"h":34.5,"l":34.4,"n":195,"o":34.425,"t":"2026-09-29T17:00:00Z","v":5253,"vw":34.457098},{"c":34.46,"h":34.53,"l":34.46,"n":241,"o":34.5,"t":"2026-09-29T17:15:00Z","v":11982,"vw":34.500324},{"c":34.49,"h":34.49,"l":34.43,"n":124,"o":34.445,"t":"2026-09-29T17:30:00Z","v":3119,"vw":34.468759},{"c":34.565,"h":34.57,"l":34.5,"n":285,"o":34.5,"t":"2026-09-29T17:45:00Z","v":10194,"vw":34.540564},{"c":34.6,"h":34.725,"l":34.58,"n":460,"o":34.59,"t":"2026-09-29T18:00:00Z","v":15295,"vw":34.648213},{"c":34.78,"h":34.78,"l":34.59,"n":431,"o":34.59,"t":"2026-09-29T18:15:00Z","v":16685,"vw":34.702223},{"c":34.84,"h":34.85,"l":34.735,"n":294,"o":34.79,"t":"2026-09-29T18:30:00Z","v":6941,"vw":34.809658},{"c":34.86,"h":34.88,"l":34.81,"n":445,"o":34.825,"t":"2026-09-29T18:45:00Z","v":12002,"vw":34.844449},{"c":34.89,"h":34.9,"l":34.86,"n":375,"o":34.88,"t":"2026-09-29T19:00:00Z","v":10664,"vw":34.878754},{"c":35.165,"h":35.2,"l":34.83,"n":830,"o":34.92,"t":"2026-09-29T19:15:00Z","v":43805,"vw":35.006286},{"c":34.95,"h":35.16,"l":34.76,"n":766,"o":35.16,"t":"2026-09-29T19:30:00Z","v":37162,"vw":35.006661},{"c":34.94,"h":35.16,"l":34.88,"n":2068,"o":34.95,"t":"2026-09-29T19:45:00Z","v":107991,"vw":34.985498},{"c":34.95,"h":34.95,"l":34.95,"n":54,"o":34.95,"t":"2026-09-29T20:00:00Z","v":202541,"vw":34.95},{"c":34.5,"h":34.83,"l":34.5,"n":6,"o":34.83,"t":"2026-09-30T08:00:00Z","v":1056,"vw":34.595},{"c":35,"h":35.1,"l":35,"n":39,"o":35.05,"t":"2026-09-30T12:00:00Z","v":4981,"vw":35.088305},{"c":35.5,"h":35.5,"l":35.18,"n":12,"o":35.18,"t":"2026-09-30T13:15:00Z","v":986,"vw":35.388889},{"c":35.5,"h":35.695,"l":35.122,"n":368,"o":35.45,"t":"2026-09-30T13:30:00Z","v":31517,"vw":35.470764},{"c":35.205,"h":35.48,"l":35.1875,"n":506,"o":35.455,"t":"2026-09-30T13:45:00Z","v":11114,"vw":35.353408},{"c":35.26,"h":35.4977,"l":35.045,"n":366,"o":35.17,"t":"2026-09-30T14:00:00Z","v":17530,"vw":35.238388},{"c":34.96,"h":35.21,"l":34.96,"n":207,"o":35.2,"t":"2026-09-30T14:15:00Z","v":8840,"vw":35.149624},{"c":35.14,"h":35.14,"l":34.97,"n":177,"o":34.975,"t":"2026-09-30T14:30:00Z","v":6518,"vw":35.0875},{"c":35.48,"h":35.51,"l":35.21,"n":480,"o":35.21,"t":"2026-09-30T14:45:00Z","v":19676,"vw":35.39043},{"c":35.41,"h":35.61,"l":35.33,"n":583,"o":35.47,"t":"2026-09-30T15:00:00Z","v":27593,"vw":35.47674},{"c":35.58,"h":35.61,"l":35.37,"n":369,"o":35.41,"t":"2026-09-30T15:15:00Z","v":18037,"vw":35.553689},{"c":35.225,"h":35.675,"l":35.15,"n":350,"o":35.64,"t":"2026-09-30T15:30:00Z","v":14835,"vw":35.511797},{"c":35.31,"h":35.32,"l":35.13,"n":165,"o":35.13,"t":"2026-09-30T15:45:00Z","v":4662,"vw":35.258403},{"c":35.49,"h":35.545,"l":35.34,"n":163,"o":35.34,"t":"2026-09-30T16:00:00Z","v":5530,"vw":35.451035},{"c":35.62,"h":35.64,"l":35.47,"n":319,"o":35.475,"t":"2026-09-30T16:15:00Z","v":20965,"vw":35.567622},{"c":35.6,"h":35.65,"l":35.54,"n":310,"o":35.64,"t":"2026-09-30T16:30:00Z","v":13847,"vw":35.590752},{"c":35.58,"h":35.61,"l":35.525,"n":236,"o":35.61,"t":"2026-09-30T16:45:00Z","v":10908,"vw":35.575934},{"c":35.66,"h":35.68,"l":35.56,"n":355,"o":35.585,"t":"2026-09-30T17:00:00Z","v":20750,"vw":35.620304},{"c":35.7275,"h":35.86,"l":35.62,"n":864,"o":35.66,"t":"2026-09-30T17:15:00Z","v":52538,"vw":35.716597},{"c":35.68,"h":35.72,"l":35.58,"n":306,"o":35.72,"t":"2026-09-30T17:30:00Z","v":12374,"vw":35.651189},{"c":35.74,"h":35.74,"l":35.61,"n":242,"o":35.625,"t":"2026-09-30T17:45:00Z","v":11202,"vw":35.665797},{"c":36.18,"h":36.2388,"l":35.7,"n":650,"o":35.74,"t":"2026-09-30T18:00:00Z","v":50528,"vw":35.964027},{"c":35.88,"h":36.2364,"l":35.77,"n":419,"o":36.2364,"t":"2026-09-30T18:15:00Z","v":22788,"vw":35.95071},{"c":35.645,"h":35.875,"l":35.645,"n":399,"o":35.875,"t":"2026-09-30T18:30:00Z","v":13557,"vw":35.73882},{"c":35.7,"h":35.72,"l":35.645,"n":337,"o":35.67,"t":"2026-09-30T18:45:00Z","v":11252,"vw":35.671353},{"c":35.57,"h":35.71,"l":35.55,"n":456,"o":35.71,"t":"2026-09-30T19:00:00Z","v":20627,"vw":35.637345},{"c":35.76,"h":35.79,"l":35.57,"n":638,"o":35.57,"t":"2026-09-30T19:15:00Z","v":22000,"vw":35.701138},{"c":35.695,"h":35.75,"l":35.665,"n":925,"o":35.74,"t":"2026-09-30T19:30:00Z","v":35909,"vw":35.71401},{"c":35.84,"h":36.14,"l":35.72,"n":3107,"o":35.72,"t":"2026-09-30T19:45:00Z","v":188081,"vw":35.975197},{"c":35.87,"h":35.88,"l":35.87,"n":59,"o":35.88,"t":"2026-09-30T20:00:00Z","v":338095,"vw":35.870003},{"c":35.87,"h":35.87,"l":35.87,"n":1,"o":35.87,"t":"2026-09-30T20:15:00Z","v":4180,"vw":35.87},{"c":35.7,"h":35.7,"l":35.7,"n":26,"o":35.7,"t":"2026-10-01T11:00:00Z","v":698,"vw":35.7},{"c":35.69,"h":35.69,"l":35.6,"n":7,"o":35.6,"t":"2026-10-01T13:15:00Z","v":1112,"vw":35.627313},{"c":35.88,"h":36.2,"l":35.175,"n":303,"o":35.61,"t":"2026-10-01T13:30:00Z","v":23380,"vw":35.682874},{"c":35.51,"h":35.81,"l":35.48,"n":284,"o":35.79,"t":"2026-10-01T13:45:00Z","v":6997,"vw":35.617967},{"c":35.445,"h":35.51,"l":35.365,"n":398,"o":35.49,"t":"2026-10-01T14:00:00Z","v":15179,"vw":35.458803},{"c":35.73,"h":35.9,"l":35.395,"n":364,"o":35.395,"t":"2026-10-01T14:15:00Z","v":12444,"vw":35.684501},{"c":35.75,"h":35.93,"l":35.71,"n":122,"o":35.84,"t":"2026-10-01T14:30:00Z","v":3540,"vw":35.790859},{"c":35.65,"h":35.8,"l":35.63,"n":271,"o":35.79,"t":"2026-10-01T14:45:00Z","v":6385,"vw":35.705608},{"c":35.66,"h":35.69,"l":35.59,"n":221,"o":35.69,"t":"2026-10-01T15:00:00Z","v":6753,"vw":35.649586},{"c":35.455,"h":35.63,"l":35.42,"n":502,"o":35.63,"t":"2026-10-01T15:15:00Z","v":21880,"vw":35.484288},{"c":35.63,"h":35.63,"l":35.355,"n":462,"o":35.425,"t":"2026-10-01T15:30:00Z","v":15886,"vw":35.432273},{"c":35.77,"h":35.78,"l":35.6,"n":270,"o":35.6,"t":"2026-10-01T15:45:00Z","v":8407,"vw":35.652807},{"c":35.69,"h":35.83,"l":35.65,"n":200,"o":35.81,"t":"2026-10-01T16:00:00Z","v":5492,"vw":35.775968},{"c":35.5325,"h":35.8,"l":35.5,"n":365,"o":35.76,"t":"2026-10-01T16:15:00Z","v":20748,"vw":35.622168},{"c":35.72,"h":35.72,"l":35.58,"n":218,"o":35.58,"t":"2026-10-01T16:30:00Z","v":6357,"vw":35.637017},{"c":35.84,"h":35.95,"l":35.625,"n":258,"o":35.72,"t":"2026-10-01T16:45:00Z","v":12603,"vw":35.765065},{"c":35.95,"h":36.03,"l":35.87,"n":207,"o":35.88,"t":"2026-10-01T17:00:00Z","v":7602,"vw":35.955403},{"c":36.3,"h":36.4,"l":35.93,"n":417,"o":35.93,"t":"2026-10-01T17:15:00Z","v":15753,"vw":36.149808},{"c":36.27,"h":36.34,"l":36.235,"n":288,"o":36.34,"t":"2026-10-01T17:30:00Z","v":10609,"vw":36.275},{"c":35.99,"h":36.28,"l":35.99,"n":217,"o":36.22,"t":"2026-10-01T17:45:00Z","v":6549,"vw":36.155212},{"c":36.0901,"h":36.0901,"l":35.88,"n":512,"o":35.99,"t":"2026-10-01T18:00:00Z","v":35749,"vw":35.99487},{"c":36.15,"h":36.18,"l":36.02,"n":190,"o":36.085,"t":"2026-10-01T18:15:00Z","v":4303,"vw":36.129964},{"c":35.89,"h":36.2,"l":35.89,"n":328,"o":36.185,"t":"2026-10-01T18:30:00Z","v":10996,"vw":36.140322},{"c":35.77,"h":35.87,"l":35.725,"n":540,"o":35.86,"t":"2026-10-01T18:45:00Z","v":27371,"vw":35.778178},{"c":35.975,"h":36,"l":35.7,"n":413,"o":35.78,"t":"2026-10-01T19:00:00Z","v":19294,"vw":35.839559},{"c":35.85,"h":36.01,"l":35.81,"n":728,"o":35.975,"t":"2026-10-01T19:15:00Z","v":36554,"vw":35.965252},{"c":35.91,"h":36.0325,"l":35.72,"n":581,"o":35.79,"t":"2026-10-01T19:30:00Z","v":18437,"vw":35.849983},{"c":35.86,"h":36.04,"l":35.79,"n":2748,"o":35.9,"t":"2026-10-01T19:45:00Z","v":155724,"vw":35.928499},{"c":35.86,"h":35.86,"l":35.86,"n":46,"o":35.86,"t":"2026-10-01T20:00:00Z","v":199062,"vw":35.86},{"c":36.31,"h":36.31,"l":36.31,"n":2,"o":36.31,"t":"2026-10-01T22:30:00Z","v":200,"vw":36.31},{"c":36.625,"h":36.8,"l":36.205,"n":141,"o":36.36,"t":"2026-10-02T13:30:00Z","v":17456,"vw":36.421349},{"c":36.71,"h":36.71,"l":36.43,"n":93,"o":36.62,"t":"2026-10-02T13:45:00Z","v":6995,"vw":36.531646},{"c":36.68,"h":36.9,"l":36.52,"n":333,"o":36.63,"t":"2026-10-02T14:00:00Z","v":16336,"vw":36.697702},{"c":36.73,"h":36.82,"l":36.485,"n":180,"o":36.65,"t":"2026-10-02T14:15:00Z","v":10116,"vw":36.575055},{"c":36.67,"h":36.78,"l":36.61,"n":188,"o":36.73,"t":"2026-10-02T14:30:00Z","v":8955,"vw":36.699397},{"c":36.635,"h":36.81,"l":36.6,"n":315,"o":36.8,"t":"2026-10-02T14:45:00Z","v":16686,"vw":36.727469},{"c":36.64,"h":36.75,"l":36.4,"n":477,"o":36.635,"t":"2026-10-02T15:00:00Z","v":23460,"vw":36.525222},{"c":36.505,"h":36.8,"l":36.44,"n":416,"o":36.75,"t":"2026-10-02T15:15:00Z","v":21718,"vw":36.574133},{"c":36.705,"h":36.8,"l":36.5,"n":199,"o":36.5,"t":"2026-10-02T15:30:00Z","v":8972,"vw":36.690283},{"c":36.69,"h":36.77,"l":36.63,"n":229,"o":36.695,"t":"2026-10-02T15:45:00Z","v":7317,"vw":36.702473},{"c":36.775,"h":36.81,"l":36.68,"n":217,"o":36.71,"t":"2026-10-02T16:00:00Z","v":9172,"vw":36.742659},{"c":36.72,"h":36.84,"l":36.69,"n":202,"o":36.725,"t":"2026-10-02T16:15:00Z","v":5070,"vw":36.753434},{"c":36.85,"h":36.86,"l":36.73,"n":141,"o":36.73,"t":"2026-10-02T16:30:00Z","v":4558,"vw":36.819763},{"c":36.77,"h":36.8,"l":36.6949,"n":298,"o":36.8,"t":"2026-10-02T16:45:00Z","v":14949,"vw":36.730725},{"c":36.67,"h":36.9,"l":36.67,"n":228,"o":36.7996,"t":"2026-10-02T17:00:00Z","v":8390,"vw":36.794656},{"c":36.52,"h":36.7,"l":36.4307,"n":315,"o":36.665,"t":"2026-10-02T17:15:00Z","v":16967,"vw":36.557788},{"c":36.75,"h":36.76,"l":36.49,"n":263,"o":36.49,"t":"2026-10-02T17:30:00Z","v":12952,"vw":36.653258},{"c":36.6,"h":36.75,"l":36.54,"n":206,"o":36.72,"t":"2026-10-02T17:45:00Z","v":11314,"vw":36.621201},{"c":36.67,"h":36.67,"l":36.56,"n":396,"o":36.56,"t":"2026-10-02T18:00:00Z","v":17143,"vw":36.624578},{"c":36.73,"h":36.73,"l":36.38,"n":487,"o":36.64,"t":"2026-10-02T18:15:00Z","v":25810,"vw":36.537375},{"c":36.67,"h":36.78,"l":36.62,"n":271,"o":36.62,"t":"2026-10-02T18:30:00Z","v":12667,"vw":36.712505},{"c":36.655,"h":36.75,"l":36.655,"n":276,"o":36.69,"t":"2026-10-02T18:45:00Z","v":11096,"vw":36.695984},{"c":36.59,"h":36.71,"l":36.55,"n":332,"o":36.6575,"t":"2026-10-02T19:00:00Z","v":12989,"vw":36.642012},{"c":36.78,"h":36.785,"l":36.5,"n":514,"o":36.55,"t":"2026-10-02T19:15:00Z","v":21381,"vw":36.641995},{"c":36.73,"h":36.79,"l":36.61,"n":841,"o":36.765,"t":"2026-10-02T19:30:00Z","v":45495,"vw":36.723491},{"c":36.63,"h":36.79,"l":36.315,"n":3811,"o":36.71,"t":"2026-10-02T19:45:00Z","v":319389,"vw":36.653393},{"c":36.63,"h":36.63,"l":36.63,"n":48,"o":36.63,"t":"2026-10-02T20:00:00Z","v":178467,"vw":36.63},{"c":36.41,"h":36.41,"l":36.41,"n":2,"o":36.41,"t":"2026-10-05T12:30:00Z","v":510,"vw":36.41},{"c":36.33,"h":36.33,"l":36.33,"n":2,"o":36.33,"t":"2026-10-05T13:15:00Z","v":300,"vw":36.33},{"c":36.26,"h":36.625,"l":36.09,"n":158,"o":36.45,"t":"2026-10-05T13:30:00Z","v":14804,"vw":36.403917},{"c":36.295,"h":36.4,"l":36.11,"n":258,"o":36.28,"t":"2026-10-05T13:45:00Z","v":13093,"vw":36.235876},{"c":36.335,"h":36.63,"l":36.22,"n":513,"o":36.28,"t":"2026-10-05T14:00:00Z","v":22907,"vw":36.459788},{"c":36.425,"h":36.56,"l":36.33,"n":317,"o":36.335,"t":"2026-10-05T14:15:00Z","v":13638,"vw":36.44483},{"c":36.225,"h":36.48,"l":36.13,"n":471,"o":36.425,"t":"2026-10-05T14:30:00Z","v":16974,"vw":36.296435},{"c":36.13,"h":36.245,"l":36.04,"n":363,"o":36.175,"t":"2026-10-05T14:45:00Z","v":11942,"vw":36.163792},{"c":35.96,"h":36.17,"l":35.81,"n":422,"o":36.125,"t":"2026-10-05T15:00:00Z","v":18359,"vw":36.025714},{"c":36.265,"h":36.265,"l":35.94,"n":376,"o":36.04,"t":"2026-10-05T15:15:00Z","v":15845,"vw":36.043152},{"c":36.265,"h":36.32,"l":36.24,"n":150,"o":36.28,"t":"2026-10-05T15:30:00Z","v":2778,"vw":36.277885},{"c":36.39,"h":36.42,"l":36.2,"n":294,"o":36.265,"t":"2026-10-05T15:45:00Z","v":8153,"vw":36.296621},{"c":36.635,"h":36.64,"l":36.37,"n":297,"o":36.39,"t":"2026-10-05T16:00:00Z","v":8243,"vw":36.484879},{"c":36.54,"h":36.62,"l":36.51,"n":223,"o":36.56,"t":"2026-10-05T16:15:00Z","v":4774,"vw":36.566346},{"c":36.495,"h":36.53,"l":36.42,"n":159,"o":36.53,"t":"2026-10-05T16:30:00Z","v":4027,"vw":36.489118},{"c":36.415,"h":36.495,"l":36.415,"n":216,"o":36.495,"t":"2026-10-05T16:45:00Z","v":6003,"vw":36.466959},{"c":36.225,"h":36.38,"l":36.22,"n":292,"o":36.35,"t":"2026-10-05T17:00:00Z","v":9617,"vw":36.297089},{"c":36.195,"h":36.27,"l":36.19,"n":270,"o":36.245,"t":"2026-10-05T17:15:00Z","v":8236,"vw":36.228717},{"c":36.21,"h":36.305,"l":36.16,"n":494,"o":36.215,"t":"2026-10-05T17:30:00Z","v":14877,"vw":36.22436},{"c":36.15,"h":36.27,"l":36.14,"n":421,"o":36.205,"t":"2026-10-05T17:45:00Z","v":11025,"vw":36.216533},{"c":36.3369,"h":36.3369,"l":36.135,"n":346,"o":36.14,"t":"2026-10-05T18:00:00Z","v":15155,"vw":36.254426},{"c":36.39,"h":36.39,"l":36.26,"n":274,"o":36.29,"t":"2026-10-05T18:15:00Z","v":8601,"vw":36.311787},{"c":36.52,"h":36.54,"l":36.39,"n":262,"o":36.4,"t":"2026-10-05T18:30:00Z","v":9251,"vw":36.457571},{"c":36.5227,"h":36.54,"l":36.45,"n":217,"o":36.475,"t":"2026-10-05T18:45:00Z","v":6400,"vw":36.501354},{"c":36.77,"h":36.77,"l":36.52,"n":406,"o":36.55,"t":"2026-10-05T19:00:00Z","v":12126,"vw":36.605955},{"c":36.85,"h":36.89,"l":36.745,"n":523,"o":36.745,"t":"2026-10-05T19:15:00Z","v":19961,"vw":36.823457},{"c":36.9,"h":36.9,"l":36.63,"n":766,"o":36.84,"t":"2026-10-05T19:30:00Z","v":39481,"vw":36.765099},{"c":36.86,"h":36.93,"l":36.73,"n":2459,"o":36.89,"t":"2026-10-05T19:45:00Z","v":112150,"vw":36.836019},{"c":36.84,"h":36.869,"l":36.84,"n":34,"o":36.869,"t":"2026-10-05T20:00:00Z","v":169273,"vw":36.840035},{"c":36.8,"h":36.84,"l":36.7,"n":72,"o":36.84,"t":"2026-10-06T11:00:00Z","v":2613,"vw":36.711638},{"c":37,"h":37,"l":37,"n":19,"o":37,"t":"2026-10-06T11:45:00Z","v":300,"vw":37},{"c":37.1,"h":37.1,"l":37.05,"n":24,"o":37.1,"t":"2026-10-06T12:00:00Z","v":1563,"vw":37.09},{"c":36.96,"h":36.96,"l":36.96,"n":21,"o":36.96,"t":"2026-10-06T12:45:00Z","v":704,"vw":36.96},{"c":36.86,"h":36.86,"l":36.86,"n":2,"o":36.86,"t":"2026-10-06T13:00:00Z","v":125,"vw":36.86},{"c":38,"h":38.44,"l":36.95,"n":945,"o":37.02,"t":"2026-10-06T13:30:00Z","v":94333,"vw":37.562306},{"c":37.36,"h":38.095,"l":37.24,"n":335,"o":38,"t":"2026-10-06T13:45:00Z","v":29219,"vw":37.878031},{"c":36.87,"h":37.44,"l":36.81,"n":321,"o":37.43,"t":"2026-10-06T14:00:00Z","v":12069,"vw":37.097434},{"c":36.73,"h":36.99,"l":36.59,"n":227,"o":36.85,"t":"2026-10-06T14:15:00Z","v":6595,"vw":36.716662},{"c":36.76,"h":36.855,"l":36.74,"n":163,"o":36.75,"t":"2026-10-06T14:30:00Z","v":6579,"vw":36.808943},{"c":36.84,"h":36.96,"l":36.84,"n":93,"o":36.89,"t":"2026-10-06T14:45:00Z","v":2530,"vw":36.890938},{"c":36.96,"h":36.97,"l":36.78,"n":98,"o":36.81,"t":"2026-10-06T15:00:00Z","v":2392,"vw":36.848011},{"c":37.3,"h":37.3,"l":36.86,"n":368,"o":36.895,"t":"2026-10-06T15:15:00Z","v":15617,"vw":36.965432},{"c":37.34,"h":37.5,"l":37.18,"n":239,"o":37.23,"t":"2026-10-06T15:30:00Z","v":12099,"vw":37.271122},{"c":37.56,"h":37.57,"l":37.2,"n":162,"o":37.25,"t":"2026-10-06T15:45:00Z","v":4389,"vw":37.345015},{"c":37.47,"h":37.57,"l":37.37,"n":196,"o":37.57,"t":"2026-10-06T16:00:00Z","v":6660,"vw":37.458796},{"c":37.44,"h":37.57,"l":37.4,"n":150,"o":37.465,"t":"2026-10-06T16:15:00Z","v":6776,"vw":37.481777},{"c":37.32,"h":37.54,"l":37.29,"n":252,"o":37.455,"t":"2026-10-06T16:30:00Z","v":7670,"vw":37.379854},{"c":37.24,"h":37.32,"l":37.18,"n":146,"o":37.28,"t":"2026-10-06T16:45:00Z","v":3650,"vw":37.260373},{"c":37.115,"h":37.24,"l":37.11,"n":198,"o":37.24,"t":"2026-10-06T17:00:00Z","v":7391,"vw":37.169665},{"c":37.07,"h":37.09,"l":36.985,"n":217,"o":37.01,"t":"2026-10-06T17:15:00Z","v":6807,"vw":37.026633},{"c":37.05,"h":37.15,"l":36.99,"n":250,"o":37.07,"t":"2026-10-06T17:30:00Z","v":10059,"vw":37.099107},{"c":37.12,"h":37.12,"l":37.0136,"n":237,"o":37.05,"t":"2026-10-06T17:45:00Z","v":5414,"vw":37.068262},{"c":37.09,"h":37.23,"l":37.01,"n":264,"o":37.12,"t":"2026-10-06T18:00:00Z","v":10453,"vw":37.106217},{"c":37.12,"h":37.22,"l":37.01,"n":316,"o":37.08,"t":"2026-10-06T18:15:00Z","v":9288,"vw":37.116596},{"c":37.07,"h":37.2099,"l":37.05,"n":228,"o":37.2099,"t":"2026-10-06T18:30:00Z","v":8795,"vw":37.101027},{"c":36.98,"h":37.11,"l":36.92,"n":356,"o":37.05,"t":"2026-10-06T18:45:00Z","v":12184,"vw":37.012793},{"c":36.88,"h":36.97,"l":36.76,"n":408,"o":36.94,"t":"2026-10-06T19:00:00Z","v":19481,"vw":36.831495},{"c":36.98,"h":36.98,"l":36.83,"n":500,"o":36.9,"t":"2026-10-06T19:15:00Z","v":16652,"vw":36.902867},{"c":36.92,"h":37.01,"l":36.88,"n":636,"o":36.95,"t":"2026-10-06T19:30:00Z","v":22978,"vw":36.92732},{"c":36.71,"h":37.05,"l":36.64,"n":2578,"o":36.89,"t":"2026-10-06T19:45:00Z","v":129513,"vw":36.754355},{"c":36.73,"h":36.73,"l":36.73,"n":42,"o":36.73,"t":"2026-10-06T20:00:00Z","v":182494,"vw":36.73},{"c":36.66,"h":36.9,"l":36.66,"n":42,"o":36.9,"t":"2026-10-07T11:15:00Z","v":2286,"vw":36.814136},{"c":36.55,"h":36.75,"l":36.55,"n":15,"o":36.75,"t":"2026-10-07T12:00:00Z","v":767,"vw":36.67533},{"c":36.23,"h":36.4,"l":36.23,"n":4,"o":36.33,"t":"2026-10-07T13:15:00Z","v":320,"vw":36.32},{"c":36.61,"h":36.69,"l":35.87,"n":233,"o":36.18,"t":"2026-10-07T13:30:00Z","v":21260,"vw":36.251517},{"c":36.81,"h":36.97,"l":36.65,"n":220,"o":36.65,"t":"2026-10-07T13:45:00Z","v":9892,"vw":36.867603},{"c":36.73,"h":36.825,"l":36.62,"n":145,"o":36.825,"t":"2026-10-07T14:00:00Z","v":4886,"vw":36.787184},{"c":37,"h":37.035,"l":36.63,"n":417,"o":36.64,"t":"2026-10-07T14:15:00Z","v":11681,"vw":36.858223},{"c":36.58,"h":37.01,"l":36.515,"n":347,"o":37.005,"t":"2026-10-07T14:30:00Z","v":17198,"vw":36.746877},{"c":36.405,"h":36.54,"l":36.395,"n":251,"o":36.51,"t":"2026-10-07T14:45:00Z","v":7948,"vw":36.454215},{"c":36.47,"h":36.47,"l":36.23,"n":159,"o":36.27,"t":"2026-10-07T15:00:00Z","v":4828,"vw":36.321832},{"c":36.28,"h":36.41,"l":36.19,"n":215,"o":36.41,"t":"2026-10-07T15:15:00Z","v":3600,"vw":36.266483},{"c":36.21,"h":36.3075,"l":36.21,"n":117,"o":36.29,"t":"2026-10-07T15:30:00Z","v":3820,"vw":36.282665},{"c":36.16,"h":36.21,"l":36.07,"n":269,"o":36.185,"t":"2026-10-07T15:45:00Z","v":7538,"vw":36.151295},{"c":36.26,"h":36.405,"l":36.065,"n":429,"o":36.14,"t":"2026-10-07T16:00:00Z","v":23795,"vw":36.274232},{"c":36.29,"h":36.33,"l":36.225,"n":96,"o":36.225,"t":"2026-10-07T16:15:00Z","v":3786,"vw":36.279367},{"c":36.24,"h":36.35,"l":36.11,"n":266,"o":36.31,"t":"2026-10-07T16:30:00Z","v":8683,"vw":36.224466},{"c":36.22,"h":36.265,"l":36.19,"n":111,"o":36.25,"t":"2026-10-07T16:45:00Z","v":3560,"vw":36.235354},{"c":36.25,"h":36.26,"l":36.16,"n":144,"o":36.2,"t":"2026-10-07T17:00:00Z","v":3562,"vw":36.208889},{"c":36.24,"h":36.3,"l":36.16,"n":248,"o":36.27,"t":"2026-10-07T17:15:00Z","v":9654,"vw":36.214959},{"c":36.19,"h":36.21,"l":36.12,"n":37,"o":36.21,"t":"2026-10-07T17:30:00Z","v":974,"vw":36.190392},{"c":36.22,"h":36.37,"l":36.12,"n":291,"o":36.21,"t":"2026-10-07T17:45:00Z","v":12760,"vw":36.244324},{"c":36.17,"h":36.3,"l":36.17,"n":172,"o":36.26,"t":"2026-10-07T18:00:00Z","v":5421,"vw":36.23886},{"c":36.225,"h":36.225,"l":36.165,"n":82,"o":36.165,"t":"2026-10-07T18:15:00Z","v":1817,"vw":36.195833},{"c":36.01,"h":36.23,"l":36.01,"n":439,"o":36.2,"t":"2026-10-07T18:30:00Z","v":17433,"vw":36.166873},{"c":36.6,"h":36.64,"l":36.005,"n":415,"o":36.025,"t":"2026-10-07T18:45:00Z","v":15910,"vw":36.221456},{"c":36.46,"h":36.65,"l":36.46,"n":208,"o":36.65,"t":"2026-10-07T19:00:00Z","v":5206,"vw":36.551769},{"c":36.395,"h":36.55,"l":36.385,"n":684,"o":36.47,"t":"2026-10-07T19:15:00Z","v":20067,"vw":36.465282},{"c":36.285,"h":36.4361,"l":36.02,"n":858,"o":36.395,"t":"2026-10-07T19:30:00Z","v":45869,"vw":36.327716},{"c":36.56,"h":36.65,"l":36.23,"n":1511,"o":36.31,"t":"2026-10-07T19:45:00Z","v":64269,"vw":36.453893},{"c":36.53,"h":36.53,"l":36.53,"n":32,"o":36.53,"t":"2026-10-07T20:00:00Z","v":207994,"vw":36.53},{"c":36.6,"h":36.6,"l":36.6,"n":14,"o":36.6,"t":"2026-10-08T08:00:00Z","v":202,"vw":36.6},{"c":36.5,"h":36.5,"l":36.5,"n":4,"o":36.5,"t":"2026-10-08T09:30:00Z","v":107,"vw":36.5},{"c":36.55,"h":36.55,"l":36.55,"n":20,"o":36.55,"t":"2026-10-08T11:15:00Z","v":1008,"vw":36.55},{"c":36.3,"h":36.65,"l":36.3,"n":20,"o":36.65,"t":"2026-10-08T13:15:00Z","v":1712,"vw":36.570896},{"c":36.185,"h":36.38,"l":36.01,"n":65,"o":36.12,"t":"2026-10-08T13:30:00Z","v":8663,"vw":36.158744},{"c":35.89,"h":36.36,"l":35.82,"n":261,"o":36.185,"t":"2026-10-08T13:45:00Z","v":19889,"vw":36.079762},{"c":35.94,"h":36.04,"l":35.76,"n":238,"o":35.89,"t":"2026-10-08T14:00:00Z","v":13258,"vw":35.9052},{"c":35.675,"h":36,"l":35.675,"n":146,"o":35.91,"t":"2026-10-08T14:15:00Z","v":3908,"vw":35.822336},{"c":35.45,"h":35.68,"l":35.405,"n":396,"o":35.67,"t":"2026-10-08T14:30:00Z","v":22661,"vw":35.535836},{"c":35.52,"h":35.61,"l":35.45,"n":517,"o":35.49,"t":"2026-10-08T14:45:00Z","v":28409,"vw":35.496132},{"c":35.34,"h":35.54,"l":35.29,"n":186,"o":35.51,"t":"2026-10-08T15:00:00Z","v":9415,"vw":35.423254},{"c":35.315,"h":35.49,"l":35.185,"n":252,"o":35.33,"t":"2026-10-08T15:15:00Z","v":19783,"vw":35.344197},{"c":35.26,"h":35.36,"l":35.25,"n":162,"o":35.32,"t":"2026-10-08T15:30:00Z","v":5477,"vw":35.303877},{"c":35.325,"h":35.38,"l":34.95,"n":365,"o":35.255,"t":"2026-10-08T15:45:00Z","v":20965,"vw":35.203998},{"c":35.315,"h":35.395,"l":35.27,"n":186,"o":35.32,"t":"2026-10-08T16:00:00Z","v":7524,"vw":35.33971},{"c":35.43,"h":35.54,"l":35.3,"n":229,"o":35.3,"t":"2026-10-08T16:15:00Z","v":7953,"vw":35.412084},{"c":34.825,"h":35.43,"l":34.7,"n":401,"o":35.41,"t":"2026-10-08T16:30:00Z","v":23563,"vw":34.935472},{"c":34.925,"h":34.99,"l":34.74,"n":423,"o":34.74,"t":"2026-10-08T16:45:00Z","v":16094,"vw":34.894219},{"c":34.9,"h":34.92,"l":34.61,"n":463,"o":34.84,"t":"2026-10-08T17:00:00Z","v":16320,"vw":34.773467},{"c":34.795,"h":35.28,"l":34.78,"n":616,"o":34.87,"t":"2026-10-08T17:15:00Z","v":41600,"vw":35.012931},{"c":35.515,"h":35.515,"l":34.74,"n":546,"o":34.8,"t":"2026-10-08T17:30:00Z","v":32504,"vw":34.914572},{"c":35.645,"h":35.67,"l":35.46,"n":381,"o":35.46,"t":"2026-10-08T17:45:00Z","v":13543,"vw":35.555725},{"c":35.53,"h":35.67,"l":35.33,"n":366,"o":35.61,"t":"2026-10-08T18:00:00Z","v":15627,"vw":35.512002},{"c":35.5,"h":35.66,"l":35.5,"n":237,"o":35.53,"t":"2026-10-08T18:15:00Z","v":8786,"vw":35.538792},{"c":35.34,"h":35.515,"l":35.28,"n":496,"o":35.5,"t":"2026-10-08T18:30:00Z","v":17712,"vw":35.438987},{"c":35.415,"h":35.45,"l":35.26,"n":351,"o":35.3,"t":"2026-10-08T18:45:00Z","v":13320,"vw":35.36138},{"c":35.56,"h":35.62,"l":35.35,"n":552,"o":35.4,"t":"2026-10-08T19:00:00Z","v":23167,"vw":35.477211},{"c":35.62,"h":35.66,"l":35.47,"n":762,"o":35.54,"t":"2026-10-08T19:15:00Z","v":24873,"vw":35.568327},{"c":35.44,"h":35.61,"l":35.44,"n":1033,"o":35.61,"t":"2026-10-08T19:30:00Z","v":41593,"vw":35.513515},{"c":35.45,"h":35.475,"l":35.2233,"n":3062,"o":35.44,"t":"2026-10-08T19:45:00Z","v":177845,"vw":35.366364},{"c":35.44,"h":35.44,"l":35.44,"n":43,"o":35.44,"t":"2026-10-08T20:00:00Z","v":661813,"vw":35.44},{"c":35.5,"h":35.8,"l":35.5,"n":37,"o":35.8,"t":"2026-10-09T08:00:00Z","v":2327,"vw":35.671035},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-10-09T11:00:00Z","v":101,"vw":35.45},{"c":36.042,"h":36.29,"l":35.83,"n":65,"o":36.29,"t":"2026-10-09T13:30:00Z","v":17845,"vw":36.194983},{"c":36.25,"h":36.25,"l":35.7001,"n":59,"o":36.01,"t":"2026-10-09T13:45:00Z","v":2488,"vw":35.996051},{"c":36.52,"h":36.6,"l":36.26,"n":165,"o":36.26,"t":"2026-10-09T14:00:00Z","v":5692,"vw":36.405196},{"c":36.35,"h":36.395,"l":36.12,"n":235,"o":36.395,"t":"2026-10-09T14:15:00Z","v":6999,"vw":36.270639},{"c":35.98,"h":36.22,"l":35.98,"n":248,"o":36.21,"t":"2026-10-09T14:30:00Z","v":7750,"vw":36.122124},{"c":35.83,"h":35.98,"l":35.7,"n":200,"o":35.98,"t":"2026-10-09T14:45:00Z","v":9238,"vw":35.901247},{"c":35.885,"h":35.94,"l":35.82,"n":83,"o":35.82,"t":"2026-10-09T15:00:00Z","v":2797,"vw":35.879024},{"c":35.92,"h":35.97,"l":35.88,"n":120,"o":35.9,"t":"2026-10-09T15:15:00Z","v":6925,"vw":35.89731},{"c":35.895,"h":35.975,"l":35.86,"n":371,"o":35.92,"t":"2026-10-09T15:30:00Z","v":17952,"vw":35.929576},{"c":36.04,"h":36.11,"l":35.855,"n":160,"o":35.895,"t":"2026-10-09T15:45:00Z","v":7439,"vw":35.927246},{"c":36.25,"h":36.25,"l":36,"n":156,"o":36.065,"t":"2026-10-09T16:00:00Z","v":7149,"vw":36.111354},{"c":36.06,"h":36.24,"l":36.06,"n":108,"o":36.24,"t":"2026-10-09T16:15:00Z","v":3987,"vw":36.136138},{"c":36.09,"h":36.11,"l":35.94,"n":218,"o":36.1,"t":"2026-10-09T16:30:00Z","v":11015,"vw":36.056216},{"c":36.0525,"h":36.1,"l":36.035,"n":89,"o":36.05,"t":"2026-10-09T16:45:00Z","v":3379,"vw":36.064428},{"c":36.42,"h":36.52,"l":36.11,"n":151,"o":36.11,"t":"2026-10-09T17:00:00Z","v":8639,"vw":36.332533},{"c":36.305,"h":36.49,"l":36.25,"n":203,"o":36.47,"t":"2026-10-09T17:15:00Z","v":8453,"vw":36.429243},{"c":36.42,"h":36.42,"l":36.29,"n":132,"o":36.37,"t":"2026-10-09T17:30:00Z","v":4418,"vw":36.362609},{"c":36.48,"h":36.51,"l":36.4,"n":179,"o":36.45,"t":"2026-10-09T17:45:00Z","v":6754,"vw":36.448348},{"c":36.48,"h":36.6,"l":36.425,"n":253,"o":36.49,"t":"2026-10-09T18:00:00Z","v":8100,"vw":36.52798},{"c":36.49,"h":36.55,"l":36.46,"n":104,"o":36.485,"t":"2026-10-09T18:15:00Z","v":3495,"vw":36.498925},{"c":36.42,"h":36.535,"l":36.41,"n":190,"o":36.5,"t":"2026-10-09T18:30:00Z","v":9413,"vw":36.485576},{"c":36.59,"h":36.635,"l":36.445,"n":404,"o":36.45,"t":"2026-10-09T18:45:00Z","v":25039,"vw":36.564732},{"c":36.59,"h":36.78,"l":36.59,"n":435,"o":36.6,"t":"2026-10-09T19:00:00Z","v":18388,"vw":36.665022},{"c":36.7,"h":36.76,"l":36.61,"n":358,"o":36.655,"t":"2026-10-09T19:15:00Z","v":8557,"vw":36.68002},{"c":36.41,"h":36.69,"l":36.41,"n":491,"o":36.66,"t":"2026-10-09T19:30:00Z","v":15610,"vw":36.527409},{"c":36.52,"h":36.6,"l":36.32,"n":1781,"o":36.46,"t":"2026-10-09T19:45:00Z","v":82161,"vw":36.487715},{"c":36.52,"h":36.52,"l":36.52,"n":23,"o":36.52,"t":"2026-10-09T20:00:00Z","v":101708,"vw":36.52},{"c":36.75,"h":37,"l":36.45,"n":92,"o":36.45,"t":"2026-10-12T11:00:00Z","v":7775,"vw":36.661084},{"c":36.68,"h":36.68,"l":36.68,"n":12,"o":36.68,"t":"2026-10-12T11:15:00Z","v":916,"vw":36.68},{"c":37.3,"h":37.3,"l":36.61,"n":32,"o":36.61,"t":"2026-10-12T13:15:00Z","v":3404,"vw":37.276023},{"c":36.24,"h":36.865,"l":35.73,"n":236,"o":36.865,"t":"2026-10-12T13:30:00Z","v":29102,"vw":36.372671},{"c":36.265,"h":36.32,"l":36.05,"n":62,"o":36.235,"t":"2026-10-12T13:45:00Z","v":4509,"vw":36.216373},{"c":36.365,"h":36.42,"l":36.18,"n":103,"o":36.255,"t":"2026-10-12T14:00:00Z","v":2867,"vw":36.326441},{"c":36.235,"h":36.33,"l":36.0301,"n":207,"o":36.08,"t":"2026-10-12T14:15:00Z","v":8779,"vw":36.232402},{"c":36.3,"h":36.3,"l":36.16,"n":143,"o":36.215,"t":"2026-10-12T14:30:00Z","v":3436,"vw":36.220504},{"c":36.4,"h":36.45,"l":36.305,"n":82,"o":36.35,"t":"2026-10-12T14:45:00Z","v":1449,"vw":36.362857},{"c":36.28,"h":36.33,"l":36.2175,"n":125,"o":36.33,"t":"2026-10-12T15:00:00Z","v":5797,"vw":36.275048},{"c":36.425,"h":36.425,"l":36.2175,"n":134,"o":36.26,"t":"2026-10-12T15:30:00Z","v":8107,"vw":36.319557},{"c":36.39,"h":36.395,"l":36.34,"n":44,"o":36.395,"t":"2026-10-12T15:45:00Z","v":1169,"vw":36.372821},{"c":36.36,"h":36.39,"l":36.275,"n":151,"o":36.36,"t":"2026-10-12T16:00:00Z","v":4145,"vw":36.32404},{"c":36.38,"h":36.39,"l":36.34,"n":51,"o":36.34,"t":"2026-10-12T16:15:00Z","v":1227,"vw":36.362414},{"c":36.435,"h":36.49,"l":36.33,"n":102,"o":36.33,"t":"2026-10-12T16:30:00Z","v":4918,"vw":36.387264},{"c":36.47,"h":36.4832,"l":36.38,"n":118,"o":36.4319,"t":"2026-10-12T16:45:00Z","v":4561,"vw":36.447566},{"c":36.18,"h":36.44,"l":36.12,"n":163,"o":36.44,"t":"2026-10-12T17:00:00Z","v":6748,"vw":36.285406},{"c":36.41,"h":36.43,"l":36.24,"n":121,"o":36.24,"t":"2026-10-12T17:15:00Z","v":4752,"vw":36.31085},{"c":36.38,"h":36.38,"l":36.3,"n":87,"o":36.38,"t":"2026-10-12T17:30:00Z","v":2532,"vw":36.336237},{"c":36.26,"h":36.36,"l":36.23,"n":161,"o":36.29,"t":"2026-10-12T17:45:00Z","v":5124,"vw":36.278869},{"c":36.27,"h":36.27,"l":36.27,"n":25,"o":36.27,"t":"2026-10-12T18:00:00Z","v":411,"vw":36.27},{"c":36.38,"h":36.38,"l":36.31,"n":207,"o":36.315,"t":"2026-10-12T18:15:00Z","v":8726,"vw":36.347233},{"c":36.43,"h":36.43,"l":36.355,"n":129,"o":36.38,"t":"2026-10-12T18:30:00Z","v":3552,"vw":36.396111},{"c":36.495,"h":36.5,"l":36.435,"n":145,"o":36.45,"t":"2026-10-12T18:45:00Z","v":3820,"vw":36.472954},{"c":36.37,"h":36.47,"l":36.37,"n":118,"o":36.47,"t":"2026-10-12T19:00:00Z","v":2430,"vw":36.429205},{"c":36.26,"h":36.36,"l":36.18,"n":247,"o":36.36,"t":"2026-10-12T19:15:00Z","v":9875,"vw":36.257691},{"c":36.19,"h":36.38,"l":36.16,"n":914,"o":36.25,"t":"2026-10-12T19:30:00Z","v":53679,"vw":36.248363},{"c":36.26,"h":36.35,"l":36.09,"n":1892,"o":36.19,"t":"2026-10-12T19:45:00Z","v":95022,"vw":36.222926},{"c":36.28,"h":36.28,"l":36.23,"n":29,"o":36.23,"t":"2026-10-12T20:00:00Z","v":110843,"vw":36.279897},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-12T20:30:00Z","v":433,"vw":36.28},{"c":36.25,"h":36.25,"l":36.25,"n":10,"o":36.25,"t":"2026-10-13T11:00:00Z","v":173,"vw":36.25},{"c":36.475,"h":36.89,"l":36.23,"n":163,"o":36.23,"t":"2026-10-13T13:30:00Z","v":12067,"vw":36.394112},{"c":35.96,"h":36.475,"l":35.96,"n":194,"o":36.475,"t":"2026-10-13T13:45:00Z","v":15943,"vw":36.194397},{"c":36.13,"h":36.13,"l":35.94,"n":71,"o":35.98,"t":"2026-10-13T14:00:00Z","v":3260,"vw":36.018256},{"c":36.17,"h":36.2,"l":36.05,"n":93,"o":36.05,"t":"2026-10-13T14:15:00Z","v":4271,"vw":36.088309},{"c":36.09,"h":36.1,"l":35.98,"n":132,"o":36.06,"t":"2026-10-13T14:30:00Z","v":3030,"vw":36.038575},{"c":36.18,"h":36.26,"l":36.13,"n":146,"o":36.145,"t":"2026-10-13T14:45:00Z","v":9043,"vw":36.166561},{"c":36.35,"h":36.46,"l":36.16,"n":197,"o":36.16,"t":"2026-10-13T15:00:00Z","v":6270,"vw":36.340462},{"c":36.18,"h":36.345,"l":36.18,"n":111,"o":36.33,"t":"2026-10-13T15:15:00Z","v":2253,"vw":36.298395},{"c":36.2,"h":36.26,"l":36.061,"n":330,"o":36.18,"t":"2026-10-13T15:30:00Z","v":11247,"vw":36.187919},{"c":36.32,"h":36.325,"l":36.1842,"n":127,"o":36.24,"t":"2026-10-13T15:45:00Z","v":3201,"vw":36.252507},{"c":36.4,"h":36.44,"l":36.32,"n":151,"o":36.33,"t":"2026-10-13T16:00:00Z","v":4287,"vw":36.372014},{"c":36.335,"h":36.395,"l":36.33,"n":99,"o":36.395,"t":"2026-10-13T16:15:00Z","v":3772,"vw":36.371037},{"c":36.3,"h":36.39,"l":36.22,"n":267,"o":36.38,"t":"2026-10-13T16:30:00Z","v":6961,"vw":36.330164},{"c":36.27,"h":36.31,"l":36.24,"n":195,"o":36.31,"t":"2026-10-13T16:45:00Z","v":3870,"vw":36.284425},{"c":36.18,"h":36.18,"l":36.17,"n":30,"o":36.17,"t":"2026-10-13T17:00:00Z","v":761,"vw":36.172674},{"c":36.28,"h":36.28,"l":36.11,"n":250,"o":36.17,"t":"2026-10-13T17:15:00Z","v":9156,"vw":36.199406},{"c":36.265,"h":36.3,"l":36.24,"n":146,"o":36.27,"t":"2026-10-13T17:30:00Z","v":3084,"vw":36.274904},{"c":36.18,"h":36.23,"l":36.14,"n":235,"o":36.23,"t":"2026-10-13T17:45:00Z","v":5148,"vw":36.166092},{"c":36.22,"h":36.29,"l":36.1617,"n":216,"o":36.175,"t":"2026-10-13T18:00:00Z","v":5066,"vw":36.229029},{"c":36.19,"h":36.24,"l":36.15,"n":119,"o":36.24,"t":"2026-10-13T18:15:00Z","v":2530,"vw":36.205263},{"c":36.24,"h":36.29,"l":36.18,"n":340,"o":36.22,"t":"2026-10-13T18:30:00Z","v":12215,"vw":36.24066},{"c":36.38,"h":36.38,"l":36.24,"n":265,"o":36.24,"t":"2026-10-13T18:45:00Z","v":6305,"vw":36.294074},{"c":36.51,"h":36.52,"l":36.37,"n":288,"o":36.385,"t":"2026-10-13T19:00:00Z","v":8831,"vw":36.438026},{"c":36.38,"h":36.51,"l":36.3,"n":406,"o":36.47,"t":"2026-10-13T19:15:00Z","v":13733,"vw":36.398683},{"c":36.37,"h":36.38,"l":36.28,"n":482,"o":36.34,"t":"2026-10-13T19:30:00Z","v":24284,"vw":36.336924},{"c":36.53,"h":36.63,"l":36.35,"n":1517,"o":36.36,"t":"2026-10-13T19:45:00Z","v":59883,"vw":36.503637},{"c":36.54,"h":36.57,"l":36.54,"n":37,"o":36.57,"t":"2026-10-13T20:00:00Z","v":80399,"vw":36.540048},{"c":36.45,"h":36.45,"l":36.45,"n":5,"o":36.45,"t":"2026-10-14T12:00:00Z","v":203,"vw":36.45},{"c":36.01,"h":36.01,"l":36.01,"n":1,"o":36.01,"t":"2026-10-14T12:30:00Z","v":190,"vw":36.01},{"c":36.4,"h":36.8,"l":36.15,"n":64,"o":36.8,"t":"2026-10-14T13:15:00Z","v":5915,"vw":36.517663},{"c":36.58,"h":36.93,"l":36.33,"n":124,"o":36.48,"t":"2026-10-14T13:30:00Z","v":14339,"vw":36.531767},{"c":36.22,"h":36.59,"l":36.22,"n":74,"o":36.55,"t":"2026-10-14T13:45:00Z","v":2184,"vw":36.465103},{"c":36.14,"h":36.32,"l":36.14,"n":196,"o":36.195,"t":"2026-10-14T14:00:00Z","v":3132,"vw":36.203463},{"c":36.33,"h":36.33,"l":36,"n":190,"o":36.04,"t":"2026-10-14T14:15:00Z","v":7794,"vw":36.170101},{"c":36.21,"h":36.36,"l":36.15,"n":160,"o":36.36,"t":"2026-10-14T14:30:00Z","v":5700,"vw":36.250881},{"c":36.28,"h":36.32,"l":36.19,"n":78,"o":36.2,"t":"2026-10-14T14:45:00Z","v":2241,"vw":36.25319},{"c":36.28,"h":36.28,"l":36.23,"n":165,"o":36.23,"t":"2026-10-14T15:00:00Z","v":3877,"vw":36.257278},{"c":36.45,"h":36.45,"l":36.295,"n":84,"o":36.295,"t":"2026-10-14T15:15:00Z","v":2298,"vw":36.37809},{"c":36.295,"h":36.45,"l":36.29,"n":144,"o":36.43,"t":"2026-10-14T15:30:00Z","v":5881,"vw":36.373782},{"c":36.48,"h":36.54,"l":36.33,"n":115,"o":36.33,"t":"2026-10-14T15:45:00Z","v":3648,"vw":36.399215},{"c":36.46,"h":36.5399,"l":36.46,"n":19,"o":36.5399,"t":"2026-10-14T16:00:00Z","v":837,"vw":36.490633},{"c":36.48,"h":36.54,"l":36.46,"n":101,"o":36.4778,"t":"2026-10-14T16:15:00Z","v":3504,"vw":36.496193},{"c":36.49,"h":36.57,"l":36.49,"n":150,"o":36.52,"t":"2026-10-14T16:30:00Z","v":4206,"vw":36.533651},{"c":36.5,"h":36.55,"l":36.45,"n":59,"o":36.46,"t":"2026-10-14T16:45:00Z","v":1336,"vw":36.485682},{"c":36.43,"h":36.49,"l":36.3,"n":276,"o":36.49,"t":"2026-10-14T17:00:00Z","v":11646,"vw":36.385139},{"c":36.45,"h":36.47,"l":36.405,"n":109,"o":36.405,"t":"2026-10-14T17:15:00Z","v":3746,"vw":36.444178},{"c":36.43,"h":36.47,"l":36.4,"n":193,"o":36.4,"t":"2026-10-14T17:30:00Z","v":6824,"vw":36.437394},{"c":36.54,"h":36.54,"l":36.42,"n":191,"o":36.43,"t":"2026-10-14T17:45:00Z","v":6034,"vw":36.462069},{"c":36.625,"h":36.65,"l":36.49,"n":185,"o":36.52,"t":"2026-10-14T18:00:00Z","v":6653,"vw":36.582631},{"c":36.68,"h":36.82,"l":36.62,"n":248,"o":36.62,"t":"2026-10-14T18:15:00Z","v":8680,"vw":36.674814},{"c":37.14,"h":37.14,"l":36.875,"n":428,"o":36.9,"t":"2026-10-14T18:30:00Z","v":19989,"vw":36.996924},{"c":37.21,"h":37.21,"l":37.1,"n":459,"o":37.17,"t":"2026-10-14T18:45:00Z","v":19011,"vw":37.152545},{"c":37.46,"h":37.57,"l":37.18,"n":820,"o":37.2,"t":"2026-10-14T19:00:00Z","v":35958,"vw":37.398945},{"c":37.04,"h":37.58,"l":37.04,"n":768,"o":37.48,"t":"2026-10-14T19:15:00Z","v":89005,"vw":37.426882},{"c":37.82,"h":37.9,"l":37.18,"n":1105,"o":37.18,"t":"2026-10-14T19:30:00Z","v":64438,"vw":37.584465},{"c":37.68,"h":37.995,"l":37.61,"n":3628,"o":37.85,"t":"2026-10-14T19:45:00Z","v":233406,"vw":37.84938},{"c":37.7717,"h":37.7717,"l":37.66,"n":49,"o":37.66,"t":"2026-10-14T20:00:00Z","v":285452,"vw":37.691583},{"c":37.81,"h":38.15,"l":37.81,"n":40,"o":38.1,"t":"2026-10-15T11:15:00Z","v":1799,"vw":37.987933},{"c":37.65,"h":37.65,"l":37.45,"n":9,"o":37.45,"t":"2026-10-15T11:30:00Z","v":1697,"vw":37.532889},{"c":37.62,"h":37.65,"l":37.35,"n":22,"o":37.64,"t":"2026-10-15T11:45:00Z","v":6454,"vw":37.630413},{"c":37.27,"h":37.45,"l":37.27,"n":5,"o":37.45,"t":"2026-10-15T12:30:00Z","v":369,"vw":37.36},{"c":37.9,"h":38.25,"l":37.53,"n":207,"o":37.53,"t":"2026-10-15T13:30:00Z","v":26082,"vw":37.834387},{"c":38.3457,"h":38.35,"l":37.76,"n":183,"o":37.835,"t":"2026-10-15T13:45:00Z","v":11213,"vw":37.980291},{"c":39.71,"h":39.73,"l":38.135,"n":823,"o":38.135,"t":"2026-10-15T14:00:00Z","v":53731,"vw":39.05396},{"c":38.94,"h":39.66,"l":38.94,"n":1153,"o":39.66,"t":"2026-10-15T14:15:00Z","v":74997,"vw":39.25652},{"c":39.18,"h":39.38,"l":38.89,"n":885,"o":38.89,"t":"2026-10-15T14:30:00Z","v":56924,"vw":39.12377},{"c":39.37,"h":39.58,"l":39.08,"n":443,"o":39.17,"t":"2026-10-15T14:45:00Z","v":18312,"vw":39.401469},{"c":39.26,"h":39.46,"l":39.25,"n":302,"o":39.41,"t":"2026-10-15T15:00:00Z","v":11087,"vw":39.349407},{"c":38.79,"h":39.23,"l":38.68,"n":593,"o":39.17,"t":"2026-10-15T15:15:00Z","v":36399,"vw":39.02402},{"c":38.8,"h":38.85,"l":38.55,"n":519,"o":38.745,"t":"2026-10-15T15:30:00Z","v":29926,"vw":38.644296},{"c":39.275,"h":39.275,"l":38.78,"n":472,"o":38.81,"t":"2026-10-15T15:45:00Z","v":23053,"vw":38.902615},{"c":39.08,"h":39.2779,"l":38.95,"n":352,"o":39.2779,"t":"2026-10-15T16:00:00Z","v":15629,"vw":39.050954},{"c":39.1351,"h":39.255,"l":39.02,"n":372,"o":39.05,"t":"2026-10-15T16:15:00Z","v":16472,"vw":39.113119},{"c":39.165,"h":39.31,"l":39.135,"n":295,"o":39.135,"t":"2026-10-15T16:30:00Z","v":13484,"vw":39.236854},{"c":39.045,"h":39.2,"l":39,"n":620,"o":39.1,"t":"2026-10-15T16:45:00Z","v":33469,"vw":39.111512},{"c":38.92,"h":39.01,"l":38.8489,"n":405,"o":39,"t":"2026-10-15T17:00:00Z","v":17645,"vw":38.914897},{"c":38.845,"h":38.94,"l":38.77,"n":280,"o":38.86,"t":"2026-10-15T17:15:00Z","v":24406,"vw":38.844787},{"c":38.84,"h":38.89,"l":38.78,"n":319,"o":38.85,"t":"2026-10-15T17:30:00Z","v":14288,"vw":38.830263},{"c":39.055,"h":39.13,"l":38.84,"n":480,"o":38.86,"t":"2026-10-15T17:45:00Z","v":15972,"vw":38.997982},{"c":39.08,"h":39.08,"l":38.925,"n":480,"o":39.055,"t":"2026-10-15T18:00:00Z","v":20270,"vw":38.988368},{"c":39.14,"h":39.28,"l":39.02,"n":398,"o":39.06,"t":"2026-10-15T18:15:00Z","v":14749,"vw":39.179393},{"c":38.96,"h":39.16,"l":38.92,"n":563,"o":39.16,"t":"2026-10-15T18:30:00Z","v":27217,"vw":39.033273},{"c":38.97,"h":39.01,"l":38.92,"n":340,"o":38.99,"t":"2026-10-15T18:45:00Z","v":16508,"vw":38.959221},{"c":39.29,"h":39.29,"l":39,"n":612,"o":39,"t":"2026-10-15T19:00:00Z","v":24957,"vw":39.170034},{"c":39.575,"h":39.62,"l":39.31,"n":714,"o":39.335,"t":"2026-10-15T19:15:00Z","v":30960,"vw":39.491624},{"c":39.72,"h":39.75,"l":39.5,"n":1138,"o":39.54,"t":"2026-10-15T19:30:00Z","v":69136,"vw":39.585957},{"c":39.93,"h":40.16,"l":39.49,"n":3824,"o":39.68,"t":"2026-10-15T19:45:00Z","v":226496,"vw":39.923092},{"c":40,"h":40,"l":40,"n":44,"o":40,"t":"2026-10-15T20:00:00Z","v":195661,"vw":40},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-16T10:15:00Z","v":170,"vw":40},{"c":39.9,"h":39.9,"l":39.9,"n":7,"o":39.9,"t":"2026-10-16T11:00:00Z","v":202,"vw":39.9},{"c":40,"h":40.5,"l":39.8,"n":79,"o":40.2,"t":"2026-10-16T12:00:00Z","v":10775,"vw":40.143146},{"c":40.01,"h":40.26,"l":39.94,"n":36,"o":39.95,"t":"2026-10-16T12:15:00Z","v":4578,"vw":40.081696},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-16T12:30:00Z","v":323,"vw":39.9},{"c":39.9,"h":40,"l":39.9,"n":9,"o":39.95,"t":"2026-10-16T12:45:00Z","v":1056,"vw":39.978571},{"c":39.7,"h":40.01,"l":39.7,"n":10,"o":39.7,"t":"2026-10-16T13:15:00Z","v":2302,"vw":39.717826},{"c":40.41,"h":41.51,"l":39.44,"n":426,"o":39.44,"t":"2026-10-16T13:30:00Z","v":42501,"vw":40.499597},{"c":40.9,"h":40.93,"l":40.21,"n":995,"o":40.305,"t":"2026-10-16T13:45:00Z","v":76285,"vw":40.726585},{"c":40.525,"h":40.9,"l":40.4325,"n":415,"o":40.9,"t":"2026-10-16T14:00:00Z","v":26780,"vw":40.719729},{"c":40.77,"h":40.77,"l":40.47,"n":958,"o":40.525,"t":"2026-10-16T14:15:00Z","v":54301,"vw":40.555841},{"c":40.94,"h":41.07,"l":40.73,"n":471,"o":40.73,"t":"2026-10-16T14:30:00Z","v":20007,"vw":40.912288},{"c":40.545,"h":40.96,"l":40.545,"n":1398,"o":40.925,"t":"2026-10-16T14:45:00Z","v":61202,"vw":40.808725},{"c":40.67,"h":40.69,"l":40.58,"n":276,"o":40.6,"t":"2026-10-16T15:00:00Z","v":10401,"vw":40.628812},{"c":40.58,"h":40.7,"l":40.565,"n":637,"o":40.69,"t":"2026-10-16T15:15:00Z","v":31746,"vw":40.653855},{"c":40.716,"h":40.96,"l":40.58,"n":762,"o":40.58,"t":"2026-10-16T15:30:00Z","v":50318,"vw":40.789565},{"c":40.46,"h":40.76,"l":40.4266,"n":842,"o":40.715,"t":"2026-10-16T15:45:00Z","v":67006,"vw":40.607115},{"c":40.83,"h":40.86,"l":40.465,"n":892,"o":40.52,"t":"2026-10-16T16:00:00Z","v":59088,"vw":40.635361},{"c":40.67,"h":40.82,"l":40.33,"n":1351,"o":40.78,"t":"2026-10-16T16:15:00Z","v":108318,"vw":40.552709},{"c":40.585,"h":40.66,"l":40.475,"n":468,"o":40.585,"t":"2026-10-16T16:30:00Z","v":26891,"vw":40.584036},{"c":40.45,"h":40.62,"l":40.3958,"n":462,"o":40.62,"t":"2026-10-16T16:45:00Z","v":17750,"vw":40.494771},{"c":40.36,"h":40.45,"l":40.29,"n":520,"o":40.45,"t":"2026-10-16T17:00:00Z","v":19461,"vw":40.374},{"c":40.39,"h":40.4,"l":40.2,"n":726,"o":40.34,"t":"2026-10-16T17:15:00Z","v":39617,"vw":40.309191},{"c":40.4,"h":40.43,"l":40.2513,"n":453,"o":40.41,"t":"2026-10-16T17:30:00Z","v":18758,"vw":40.365842},{"c":40.33,"h":40.385,"l":40.13,"n":522,"o":40.35,"t":"2026-10-16T17:45:00Z","v":53798,"vw":40.298778},{"c":40.18,"h":40.48,"l":40.07,"n":566,"o":40.285,"t":"2026-10-16T18:00:00Z","v":41050,"vw":40.267822},{"c":40.505,"h":40.615,"l":40.04,"n":577,"o":40.16,"t":"2026-10-16T18:15:00Z","v":44602,"vw":40.418188},{"c":40.49,"h":40.66,"l":40.44,"n":618,"o":40.51,"t":"2026-10-16T18:30:00Z","v":28167,"vw":40.551797},{"c":40.43,"h":40.5,"l":40.37,"n":714,"o":40.47,"t":"2026-10-16T18:45:00Z","v":32057,"vw":40.43535},{"c":40.245,"h":40.57,"l":40.16,"n":686,"o":40.425,"t":"2026-10-16T19:00:00Z","v":33475,"vw":40.403494},{"c":40.31,"h":40.51,"l":40.22,"n":768,"o":40.24,"t":"2026-10-16T19:15:00Z","v":32492,"vw":40.369202},{"c":40.28,"h":40.415,"l":40.2,"n":1061,"o":40.29,"t":"2026-10-16T19:30:00Z","v":50397,"vw":40.324442},{"c":40.49,"h":40.67,"l":39.85,"n":3536,"o":40.29,"t":"2026-10-16T19:45:00Z","v":244727,"vw":40.327549},{"c":40.49,"h":40.59,"l":40.49,"n":52,"o":40.59,"t":"2026-10-16T20:00:00Z","v":224664,"vw":40.490274},{"c":40.49,"h":41.28,"l":40.49,"n":2,"o":41.28,"t":"2026-10-16T20:30:00Z","v":444,"vw":40.901014},{"c":40.8,"h":41,"l":40.35,"n":47,"o":40.35,"t":"2026-10-19T08:00:00Z","v":2178,"vw":40.762863},{"c":40.57,"h":40.57,"l":40.57,"n":2,"o":40.57,"t":"2026-10-19T13:00:00Z","v":800,"vw":40.57},{"c":41.13,"h":41.35,"l":40.48,"n":307,"o":40.675,"t":"2026-10-19T13:30:00Z","v":32239,"vw":40.906403},{"c":41.49,"h":41.72,"l":41.16,"n":604,"o":41.24,"t":"2026-10-19T13:45:00Z","v":31969,"vw":41.424087},{"c":40.74,"h":41.49,"l":40.7,"n":679,"o":41.36,"t":"2026-10-19T14:00:00Z","v":50514,"vw":41.130611},{"c":40.685,"h":40.78,"l":40.53,"n":729,"o":40.695,"t":"2026-10-19T14:15:00Z","v":37166,"vw":40.666438},{"c":40.72,"h":40.785,"l":40.61,"n":807,"o":40.645,"t":"2026-10-19T14:30:00Z","v":34711,"vw":40.687912},{"c":40.625,"h":40.8,"l":40.54,"n":431,"o":40.675,"t":"2026-10-19T14:45:00Z","v":16287,"vw":40.660099},{"c":41.02,"h":41.02,"l":40.605,"n":794,"o":40.62,"t":"2026-10-19T15:00:00Z","v":44445,"vw":40.843253},{"c":41.1,"h":41.23,"l":40.99,"n":512,"o":41,"t":"2026-10-19T15:15:00Z","v":20273,"vw":41.134251},{"c":41.43,"h":41.66,"l":41.055,"n":1106,"o":41.055,"t":"2026-10-19T15:30:00Z","v":92277,"vw":41.541732},{"c":41.43,"h":41.62,"l":41.26,"n":814,"o":41.375,"t":"2026-10-19T15:45:00Z","v":92282,"vw":41.461958},{"c":41.505,"h":41.52,"l":41.155,"n":877,"o":41.345,"t":"2026-10-19T16:00:00Z","v":88398,"vw":41.364778},{"c":41.46,"h":41.62,"l":41.39,"n":754,"o":41.41,"t":"2026-10-19T16:15:00Z","v":91121,"vw":41.492306},{"c":41.25,"h":41.455,"l":41.24,"n":569,"o":41.455,"t":"2026-10-19T16:30:00Z","v":55210,"vw":41.409742},{"c":41.345,"h":41.39,"l":41.1625,"n":394,"o":41.28,"t":"2026-10-19T16:45:00Z","v":18642,"vw":41.251797},{"c":41.25,"h":41.38,"l":41.22,"n":214,"o":41.305,"t":"2026-10-19T17:00:00Z","v":19397,"vw":41.273999},{"c":41.29,"h":41.31,"l":41.25,"n":282,"o":41.25,"t":"2026-10-19T17:15:00Z","v":10966,"vw":41.278974},{"c":41.325,"h":41.39,"l":41.21,"n":476,"o":41.25,"t":"2026-10-19T17:30:00Z","v":19196,"vw":41.311425},{"c":41.47,"h":41.48,"l":41.305,"n":435,"o":41.315,"t":"2026-10-19T17:45:00Z","v":14671,"vw":41.389764},{"c":41.54,"h":41.54,"l":41.4,"n":341,"o":41.46,"t":"2026-10-19T18:00:00Z","v":9528,"vw":41.462404},{"c":41.63,"h":41.685,"l":41.46,"n":418,"o":41.53,"t":"2026-10-19T18:15:00Z","v":23012,"vw":41.622284},{"c":41.23,"h":41.61,"l":41.1509,"n":694,"o":41.565,"t":"2026-10-19T18:30:00Z","v":52964,"vw":41.481172},{"c":41.56,"h":41.56,"l":41.245,"n":699,"o":41.32,"t":"2026-10-19T18:45:00Z","v":54213,"vw":41.459411},{"c":41.54,"h":41.67,"l":41.5,"n":702,"o":41.54,"t":"2026-10-19T19:00:00Z","v":56174,"vw":41.605996},{"c":41.57,"h":41.67,"l":41.57,"n":848,"o":41.6,"t":"2026-10-19T19:15:00Z","v":51656,"vw":41.628248},{"c":41.25,"h":41.59,"l":41.21,"n":1324,"o":41.57,"t":"2026-10-19T19:30:00Z","v":103534,"vw":41.536912},{"c":40.45,"h":41.355,"l":40.43,"n":3099,"o":41.27,"t":"2026-10-19T19:45:00Z","v":181016,"vw":40.709779},{"c":40.5,"h":40.5,"l":40.46,"n":45,"o":40.46,"t":"2026-10-19T20:00:00Z","v":214391,"vw":40.499764},{"c":40.85,"h":40.9,"l":40.49,"n":109,"o":40.51,"t":"2026-10-20T13:30:00Z","v":10354,"vw":40.555536},{"c":40.805,"h":41.08,"l":40.67,"n":295,"o":40.85,"t":"2026-10-20T13:45:00Z","v":10781,"vw":40.846924},{"c":40.4,"h":40.77,"l":40.0583,"n":233,"o":40.77,"t":"2026-10-20T14:00:00Z","v":10467,"vw":40.438132},{"c":40.465,"h":40.51,"l":40.38,"n":122,"o":40.38,"t":"2026-10-20T14:15:00Z","v":4071,"vw":40.436069},{"c":40.8,"h":40.8,"l":40.35,"n":330,"o":40.455,"t":"2026-10-20T14:30:00Z","v":12506,"vw":40.521387},{"c":41.365,"h":41.365,"l":40.68,"n":814,"o":40.735,"t":"2026-10-20T14:45:00Z","v":65047,"vw":41.048099},{"c":41.555,"h":41.56,"l":41.28,"n":387,"o":41.29,"t":"2026-10-20T15:00:00Z","v":23971,"vw":41.412058},{"c":41.33,"h":41.61,"l":41.33,"n":513,"o":41.55,"t":"2026-10-20T15:15:00Z","v":35575,"vw":41.521541},{"c":41.28,"h":41.33,"l":41.13,"n":149,"o":41.28,"t":"2026-10-20T15:30:00Z","v":6315,"vw":41.245795},{"c":41.48,"h":41.505,"l":41.21,"n":280,"o":41.295,"t":"2026-10-20T15:45:00Z","v":13526,"vw":41.436485},{"c":41.105,"h":41.35,"l":41.08,"n":283,"o":41.35,"t":"2026-10-20T16:00:00Z","v":5294,"vw":41.163663},{"c":41.16,"h":41.18,"l":41.07,"n":228,"o":41.139,"t":"2026-10-20T16:15:00Z","v":6673,"vw":41.14972},{"c":41.12,"h":41.24,"l":40.93,"n":733,"o":41.17,"t":"2026-10-20T16:30:00Z","v":40275,"vw":41.028085},{"c":41,"h":41.19,"l":40.95,"n":175,"o":41.105,"t":"2026-10-20T16:45:00Z","v":8466,"vw":41.095366},{"c":41.28,"h":41.28,"l":40.99,"n":346,"o":41.06,"t":"2026-10-20T17:00:00Z","v":15868,"vw":41.177859},{"c":41.17,"h":41.29,"l":41.14,"n":236,"o":41.28,"t":"2026-10-20T17:15:00Z","v":9198,"vw":41.206547},{"c":41.14,"h":41.2,"l":41.1,"n":155,"o":41.165,"t":"2026-10-20T17:30:00Z","v":5285,"vw":41.154054},{"c":41.27,"h":41.27,"l":41.11,"n":337,"o":41.13,"t":"2026-10-20T17:45:00Z","v":19535,"vw":41.168185},{"c":41.27,"h":41.29,"l":41.24,"n":276,"o":41.285,"t":"2026-10-20T18:00:00Z","v":9514,"vw":41.264226},{"c":41.0775,"h":41.29,"l":41.03,"n":429,"o":41.29,"t":"2026-10-20T18:15:00Z","v":30537,"vw":41.16854},{"c":41.12,"h":41.17,"l":41.065,"n":263,"o":41.065,"t":"2026-10-20T18:30:00Z","v":9291,"vw":41.13239},{"c":41.18,"h":41.21,"l":41.125,"n":292,"o":41.145,"t":"2026-10-20T18:45:00Z","v":12719,"vw":41.166002},{"c":41.23,"h":41.28,"l":41.18,"n":421,"o":41.18,"t":"2026-10-20T19:00:00Z","v":15431,"vw":41.232175},{"c":41.32,"h":41.33,"l":41.215,"n":410,"o":41.2268,"t":"2026-10-20T19:15:00Z","v":16116,"vw":41.267933},{"c":41.755,"h":41.83,"l":41.28,"n":781,"o":41.32,"t":"2026-10-20T19:30:00Z","v":30865,"vw":41.464765},{"c":41.61,"h":41.76,"l":41.475,"n":1966,"o":41.73,"t":"2026-10-20T19:45:00Z","v":92251,"vw":41.620744},{"c":41.62,"h":41.62,"l":41.62,"n":40,"o":41.62,"t":"2026-10-20T20:00:00Z","v":141347,"vw":41.62},{"c":41.62,"h":41.62,"l":41.62,"n":1,"o":41.62,"t":"2026-10-20T20:30:00Z","v":446,"vw":41.62},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-10-20T22:15:00Z","v":100,"vw":40.81},{"c":41.25,"h":41.25,"l":41.25,"n":2,"o":41.25,"t":"2026-10-21T08:00:00Z","v":101,"vw":41.25},{"c":42.13,"h":43.105,"l":41.51,"n":680,"o":41.62,"t":"2026-10-21T13:30:00Z","v":64166,"vw":42.349633},{"c":41.9001,"h":42.33,"l":41.84,"n":270,"o":42.19,"t":"2026-10-21T13:45:00Z","v":9909,"vw":42.09144},{"c":41.625,"h":41.905,"l":41.26,"n":362,"o":41.905,"t":"2026-10-21T14:00:00Z","v":17244,"vw":41.522497},{"c":41.59,"h":41.7,"l":41.52,"n":240,"o":41.63,"t":"2026-10-21T14:15:00Z","v":8024,"vw":41.609397},{"c":41.74,"h":41.83,"l":41.58,"n":328,"o":41.59,"t":"2026-10-21T14:30:00Z","v":13417,"vw":41.727437},{"c":42.1001,"h":42.29,"l":41.625,"n":724,"o":41.74,"t":"2026-10-21T14:45:00Z","v":48181,"vw":41.972949},{"c":42.81,"h":42.96,"l":42.2,"n":1161,"o":42.21,"t":"2026-10-21T15:00:00Z","v":71870,"vw":42.47861},{"c":42.825,"h":42.8899,"l":42.72,"n":422,"o":42.765,"t":"2026-10-21T15:15:00Z","v":15732,"vw":42.823485},{"c":42.38,"h":42.85,"l":42.3,"n":645,"o":42.77,"t":"2026-10-21T15:30:00Z","v":24550,"vw":42.546562},{"c":42.74,"h":42.78,"l":42.3001,"n":821,"o":42.38,"t":"2026-10-21T15:45:00Z","v":40310,"vw":42.529891},{"c":42.545,"h":42.8,"l":42.53,"n":509,"o":42.74,"t":"2026-10-21T16:00:00Z","v":23590,"vw":42.686828},{"c":42.68,"h":42.68,"l":42.53,"n":287,"o":42.545,"t":"2026-10-21T16:15:00Z","v":9395,"vw":42.614355},{"c":42.65,"h":42.69,"l":42.53,"n":454,"o":42.6799,"t":"2026-10-21T16:30:00Z","v":18395,"vw":42.613605},{"c":42.735,"h":42.77,"l":42.6,"n":432,"o":42.64,"t":"2026-10-21T16:45:00Z","v":16580,"vw":42.690447},{"c":42.97,"h":42.97,"l":42.66,"n":780,"o":42.735,"t":"2026-10-21T17:00:00Z","v":56582,"vw":42.797022},{"c":43.02,"h":43.1,"l":42.92,"n":668,"o":42.97,"t":"2026-10-21T17:15:00Z","v":44676,"vw":42.982309},{"c":42.95,"h":43.09,"l":42.905,"n":540,"o":43,"t":"2026-10-21T17:30:00Z","v":28387,"vw":43.008145},{"c":42.76,"h":42.93,"l":42.71,"n":436,"o":42.93,"t":"2026-10-21T17:45:00Z","v":18011,"vw":42.797189},{"c":42.95,"h":42.95,"l":42.745,"n":408,"o":42.755,"t":"2026-10-21T18:00:00Z","v":13246,"vw":42.851365},{"c":42.78,"h":42.91,"l":42.74,"n":421,"o":42.86,"t":"2026-10-21T18:15:00Z","v":15039,"vw":42.807636},{"c":43.085,"h":43.185,"l":42.69,"n":611,"o":42.78,"t":"2026-10-21T18:30:00Z","v":18496,"vw":42.958482},{"c":42.99,"h":43.13,"l":42.99,"n":660,"o":43.08,"t":"2026-10-21T18:45:00Z","v":21145,"vw":43.065803},{"c":42.98,"h":43.01,"l":42.83,"n":975,"o":42.95,"t":"2026-10-21T19:00:00Z","v":35131,"vw":42.907995},{"c":43.3,"h":43.41,"l":42.87,"n":1263,"o":42.98,"t":"2026-10-21T19:15:00Z","v":77519,"vw":43.043655},{"c":43.22,"h":43.28,"l":43.105,"n":1023,"o":43.28,"t":"2026-10-21T19:30:00Z","v":45775,"vw":43.185501},{"c":43.01,"h":43.405,"l":42.86,"n":4102,"o":43.24,"t":"2026-10-21T19:45:00Z","v":280854,"vw":43.074517},{"c":44,"h":44,"l":43.01,"n":46,"o":43.01,"t":"2026-10-21T20:00:00Z","v":165008,"vw":43.010647},{"c":43.01,"h":43.49,"l":43.01,"n":2,"o":43.49,"t":"2026-10-21T20:30:00Z","v":759,"vw":43.090949},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-10-21T20:45:00Z","v":200,"vw":43.02},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-10-21T21:15:00Z","v":200,"vw":43.45},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-22T11:15:00Z","v":100,"vw":44},{"c":43.445,"h":43.82,"l":43.04,"n":272,"o":43.35,"t":"2026-10-22T13:30:00Z","v":18426,"vw":43.365389},{"c":43.98,"h":44.2938,"l":43.442,"n":693,"o":43.442,"t":"2026-10-22T13:45:00Z","v":37464,"vw":43.921897},{"c":43.85,"h":44.0799,"l":43.73,"n":411,"o":44,"t":"2026-10-22T14:00:00Z","v":18031,"vw":43.900535},{"c":44.24,"h":44.435,"l":43.84,"n":524,"o":43.84,"t":"2026-10-22T14:15:00Z","v":33320,"vw":44.213141},{"c":44.56,"h":44.65,"l":44.235,"n":613,"o":44.235,"t":"2026-10-22T14:30:00Z","v":24761,"vw":44.471013},{"c":44.98,"h":44.98,"l":44.475,"n":778,"o":44.545,"t":"2026-10-22T14:45:00Z","v":42956,"vw":44.736285},{"c":45.075,"h":45.295,"l":44.9228,"n":850,"o":45.04,"t":"2026-10-22T15:00:00Z","v":43222,"vw":45.129083},{"c":45.185,"h":45.2,"l":44.93,"n":421,"o":45.06,"t":"2026-10-22T15:15:00Z","v":15610,"vw":45.104166},{"c":45.4468,"h":45.7374,"l":45.14,"n":1031,"o":45.2,"t":"2026-10-22T15:30:00Z","v":83830,"vw":45.485663},{"c":45.89,"h":46,"l":45.395,"n":745,"o":45.485,"t":"2026-10-22T15:45:00Z","v":35775,"vw":45.714659},{"c":45.905,"h":46.03,"l":45.79,"n":953,"o":45.87,"t":"2026-10-22T16:00:00Z","v":45349,"vw":45.901635},{"c":45.745,"h":46.14,"l":45.72,"n":1026,"o":45.905,"t":"2026-10-22T16:15:00Z","v":60185,"vw":45.907324}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.174410630090013,"strike":48.964852121731674,"iv":0.629777711101586,"gamma":0.0460484354907844,"theta":-0.05439374196313759,"vega":0.048496870981568796,"rho":0.012738653320973755,"breakevenPct":11.463083591590422},{"delta":0.45,"premium":2.6137591084440635,"strike":47.893270467209604,"iv":0.6327567081011574,"gamma":0.0463056150878697,"theta":-0.05542246035147878,"vega":0.04901123017573939,"rho":0.014218669525815134,"breakevenPct":10.085068822261684},{"delta":0.5,"premium":3.053107586798114,"strike":46.821688812687526,"iv":0.6357357051007287,"gamma":0.04656279468495499,"theta":-0.056451178739819974,"vega":0.049525589369909986,"rho":0.015698685730656515,"breakevenPct":8.707054052932946},{"delta":0.55,"premium":3.4924560651521652,"strike":45.75010715816545,"iv":0.6387147021003001,"gamma":0.046819974282040294,"theta":-0.05747989712816117,"vega":0.05003994856408058,"rho":0.017178701935497896,"breakevenPct":7.3290392836042075},{"delta":0.6,"premium":3.9824742268041238,"strike":44.69072164948454,"iv":0.6368350515463918,"gamma":0.04621443298969072,"theta":-0.05683917525773196,"vega":0.04932371134020618,"rho":0.018622946713856694,"breakevenPct":6.088046809696282},{"delta":0.65,"premium":4.590721649484537,"strike":43.65979381443299,"iv":0.623618556701031,"gamma":0.04359587628865979,"theta":-0.05230309278350515,"vega":0.0457360824742268,"rho":0.019983724830422815,"breakevenPct":5.166773025103575},{"delta":0.7,"premium":5.198969072164948,"strike":42.628865979381445,"iv":0.6104020618556701,"gamma":0.04097731958762887,"theta":-0.04776701030927835,"vega":0.04214845360824743,"rho":0.021344502946988933,"breakevenPct":4.245499240510871},{"delta":0.75,"premium":5.807216494845361,"strike":41.597938144329895,"iv":0.5971855670103092,"gamma":0.03835876288659794,"theta":-0.043230927835051544,"vega":0.038560824742268046,"rho":0.022705281063555054,"breakevenPct":3.324225455918165},{"delta":0.8,"premium":6.4154639175257735,"strike":40.56701030927835,"iv":0.5839690721649484,"gamma":0.035740206185567,"theta":-0.03869484536082474,"vega":0.03497319587628866,"rho":0.024066059180121176,"breakevenPct":2.4029516713254586}],"put":[{"delta":0.1,"premium":0.9607636262461019,"strike":30.307532178460058,"iv":1.3454706603684838,"gamma":0.010296623527121903,"theta":-0.05098866538361874,"vega":0.022635595845945822,"rho":-0.004510055666170181,"breakevenPct":36.035813966403765},{"delta":0.15,"premium":1.1059846766544488,"strike":34.45670504726996,"iv":1.082769179046359,"gamma":0.019159370304895063,"theta":-0.049152764106384694,"vega":0.029212823651619698,"rho":-0.006518872109308134,"breakevenPct":27.308804771980135},{"delta":0.2,"premium":1.2512057270627956,"strike":38.605877916079876,"iv":0.8200676977242338,"gamma":0.02802211708266822,"theta":-0.04731686282915064,"vega":0.03579005145729358,"rho":-0.008527688552446087,"breakevenPct":18.581795577556502},{"delta":0.25,"premium":1.6583333333333337,"strike":40.833333333333336,"iv":0.7387666666666667,"gamma":0.03233333333333333,"theta":-0.04973333333333333,"vega":0.04006666666666667,"rho":-0.010715288407299996,"breakevenPct":14.614210985178728},{"delta":0.3,"premium":2.197991967871486,"strike":42.088353413654616,"iv":0.7492586345381526,"gamma":0.03434136546184739,"theta":-0.05430160642570281,"vega":0.043179116465863455,"rho":-0.012993356976516192,"breakevenPct":13.055009926366324},{"delta":0.35,"premium":2.737650602409639,"strike":43.3433734939759,"iv":0.7597506024096385,"gamma":0.036349397590361446,"theta":-0.058869879518072286,"vega":0.046291566265060244,"rho":-0.015271425545732388,"breakevenPct":11.495808867553919},{"delta":0.4,"premium":3.277309236947792,"strike":44.59839357429719,"iv":0.7702425702811244,"gamma":0.038357429718875506,"theta":-0.06343815261044178,"vega":0.04940401606425703,"rho":-0.017549494114948588,"breakevenPct":9.936607808741513},{"delta":0.45,"premium":3.9110453648915193,"strike":45.83826429980276,"iv":0.765720315581854,"gamma":0.03926824457593688,"theta":-0.06374319526627219,"vega":0.050215581854043394,"rho":-0.01989610384608788,"breakevenPct":8.61547747403828},{"delta":0.5,"premium":4.58905325443787,"strike":47.071005917159766,"iv":0.7541325443786983,"gamma":0.039662721893491126,"theta":-0.062042011834319524,"vega":0.04994437869822485,"rho":-0.02227496824166157,"breakevenPct":7.4063804212687705},{"delta":0.55,"premium":5.267061143984222,"strike":48.303747534516766,"iv":0.7425447731755423,"gamma":0.04005719921104536,"theta":-0.06034082840236686,"vega":0.04967317554240631,"rho":-0.024653832637235258,"breakevenPct":6.19728336849926},{"delta":0.6,"premium":5.945069033530572,"strike":49.536489151873766,"iv":0.7309570019723866,"gamma":0.0404516765285996,"theta":-0.058639644970414205,"vega":0.04940197238658777,"rho":-0.027032697032808948,"breakevenPct":4.988186315729752}]},"raw":{"call":[{"delta":0.4,"premium":2.174410630090013,"strike":48.964852121731674,"iv":0.629777711101586,"gamma":0.0460484354907844,"theta":-0.05439374196313759,"vega":0.048496870981568796,"rho":0.012738653320973755,"breakevenPct":11.463083591590422},{"delta":0.45,"premium":2.6137591084440635,"strike":47.893270467209604,"iv":0.6327567081011574,"gamma":0.0463056150878697,"theta":-0.05542246035147878,"vega":0.04901123017573939,"rho":0.014218669525815134,"breakevenPct":10.085068822261684},{"delta":0.5,"premium":3.053107586798114,"strike":46.821688812687526,"iv":0.6357357051007287,"gamma":0.04656279468495499,"theta":-0.056451178739819974,"vega":0.049525589369909986,"rho":0.015698685730656515,"breakevenPct":8.707054052932946},{"delta":0.55,"premium":3.4924560651521652,"strike":45.75010715816545,"iv":0.6387147021003001,"gamma":0.046819974282040294,"theta":-0.05747989712816117,"vega":0.05003994856408058,"rho":0.017178701935497896,"breakevenPct":7.3290392836042075},{"delta":0.6,"premium":3.9824742268041238,"strike":44.69072164948454,"iv":0.6368350515463918,"gamma":0.04621443298969072,"theta":-0.05683917525773196,"vega":0.04932371134020618,"rho":0.018622946713856694,"breakevenPct":6.088046809696282},{"delta":0.65,"premium":4.590721649484537,"strike":43.65979381443299,"iv":0.623618556701031,"gamma":0.04359587628865979,"theta":-0.05230309278350515,"vega":0.0457360824742268,"rho":0.019983724830422815,"breakevenPct":5.166773025103575},{"delta":0.7,"premium":5.198969072164948,"strike":42.628865979381445,"iv":0.6104020618556701,"gamma":0.04097731958762887,"theta":-0.04776701030927835,"vega":0.04214845360824743,"rho":0.021344502946988933,"breakevenPct":4.245499240510871},{"delta":0.75,"premium":5.807216494845361,"strike":41.597938144329895,"iv":0.5971855670103092,"gamma":0.03835876288659794,"theta":-0.043230927835051544,"vega":0.038560824742268046,"rho":0.022705281063555054,"breakevenPct":3.324225455918165},{"delta":0.8,"premium":6.4154639175257735,"strike":40.56701030927835,"iv":0.5839690721649484,"gamma":0.035740206185567,"theta":-0.03869484536082474,"vega":0.03497319587628866,"rho":0.024066059180121176,"breakevenPct":2.4029516713254586}],"put":[{"delta":0.1,"premium":0.9607636262461019,"strike":30.307532178460058,"iv":1.3454706603684838,"gamma":0.010296623527121903,"theta":-0.05098866538361874,"vega":0.022635595845945822,"rho":-0.004510055666170181,"breakevenPct":36.035813966403765},{"delta":0.15,"premium":1.1059846766544488,"strike":34.45670504726996,"iv":1.082769179046359,"gamma":0.019159370304895063,"theta":-0.049152764106384694,"vega":0.029212823651619698,"rho":-0.006518872109308134,"breakevenPct":27.308804771980135},{"delta":0.2,"premium":1.2512057270627956,"strike":38.605877916079876,"iv":0.8200676977242338,"gamma":0.02802211708266822,"theta":-0.04731686282915064,"vega":0.03579005145729358,"rho":-0.008527688552446087,"breakevenPct":18.581795577556502},{"delta":0.25,"premium":1.6583333333333337,"strike":40.833333333333336,"iv":0.7387666666666667,"gamma":0.03233333333333333,"theta":-0.04973333333333333,"vega":0.04006666666666667,"rho":-0.010715288407299996,"breakevenPct":14.614210985178728},{"delta":0.3,"premium":2.197991967871486,"strike":42.088353413654616,"iv":0.7492586345381526,"gamma":0.03434136546184739,"theta":-0.05430160642570281,"vega":0.043179116465863455,"rho":-0.012993356976516192,"breakevenPct":13.055009926366324},{"delta":0.35,"premium":2.737650602409639,"strike":43.3433734939759,"iv":0.7597506024096385,"gamma":0.036349397590361446,"theta":-0.058869879518072286,"vega":0.046291566265060244,"rho":-0.015271425545732388,"breakevenPct":11.495808867553919},{"delta":0.4,"premium":3.277309236947792,"strike":44.59839357429719,"iv":0.7702425702811244,"gamma":0.038357429718875506,"theta":-0.06343815261044178,"vega":0.04940401606425703,"rho":-0.017549494114948588,"breakevenPct":9.936607808741513},{"delta":0.45,"premium":3.9110453648915193,"strike":45.83826429980276,"iv":0.765720315581854,"gamma":0.03926824457593688,"theta":-0.06374319526627219,"vega":0.050215581854043394,"rho":-0.01989610384608788,"breakevenPct":8.61547747403828},{"delta":0.5,"premium":4.58905325443787,"strike":47.071005917159766,"iv":0.7541325443786983,"gamma":0.039662721893491126,"theta":-0.062042011834319524,"vega":0.04994437869822485,"rho":-0.02227496824166157,"breakevenPct":7.4063804212687705},{"delta":0.55,"premium":5.267061143984222,"strike":48.303747534516766,"iv":0.7425447731755423,"gamma":0.04005719921104536,"theta":-0.06034082840236686,"vega":0.04967317554240631,"rho":-0.024653832637235258,"breakevenPct":6.19728336849926},{"delta":0.6,"premium":5.945069033530572,"strike":49.536489151873766,"iv":0.7309570019723866,"gamma":0.0404516765285996,"theta":-0.058639644970414205,"vega":0.04940197238658777,"rho":-0.027032697032808948,"breakevenPct":4.988186315729752}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}