{"symbol":"AMRZ","url":"https://intraalpha.com/companies/AMRZ","capturedAt":"2026-10-22T23:56:40.284Z","state":"partial","quote":{"symbol":"AMRZ","last_price":39.44,"prev_close":38.8,"regular_close":39.44,"change":0.64,"change_pct":1.6495,"regular_change":0.64,"regular_change_pct":1.6495,"extended_change":0,"extended_change_pct":0,"bid":38,"ask":39.8,"bid_size":100,"ask_size":2000,"volume":3109257,"vwap":39.185045,"open":38.61,"high":39.535,"low":38.43,"close":39.44,"trade_count":33404,"last_trade_at":"2026-10-22T23:00:00.003278066Z","last_quote_at":"2026-10-22T20:22:18.239606486Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:12.119Z","bars":[{"c":36.8,"h":36.81,"l":36.39,"n":34,"o":36.64,"t":"2026-10-15T08:00:00Z","v":4740,"vw":36.674581},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-15T08:05:00Z","v":200,"vw":36.76},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-15T08:40:00Z","v":110,"vw":36.7},{"c":36.74,"h":36.76,"l":36.74,"n":7,"o":36.76,"t":"2026-10-15T08:50:00Z","v":1917,"vw":36.754364},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-15T09:05:00Z","v":100,"vw":36.62},{"c":36.615,"h":36.63,"l":36.615,"n":14,"o":36.63,"t":"2026-10-15T09:20:00Z","v":3250,"vw":36.628693},{"c":36.66,"h":36.685,"l":36.66,"n":12,"o":36.67,"t":"2026-10-15T09:35:00Z","v":2937,"vw":36.666972},{"c":36.66,"h":36.66,"l":36.66,"n":4,"o":36.66,"t":"2026-10-15T09:40:00Z","v":649,"vw":36.66},{"c":36.72,"h":36.72,"l":36.72,"n":3,"o":36.72,"t":"2026-10-15T09:45:00Z","v":2030,"vw":36.72},{"c":36.67,"h":36.67,"l":36.67,"n":3,"o":36.67,"t":"2026-10-15T09:55:00Z","v":329,"vw":36.67},{"c":36.68,"h":36.68,"l":36.68,"n":2,"o":36.68,"t":"2026-10-15T11:35:00Z","v":300,"vw":36.68},{"c":36.7,"h":36.72,"l":36.65,"n":16,"o":36.72,"t":"2026-10-15T12:30:00Z","v":4698,"vw":36.666297},{"c":36.78,"h":36.78,"l":36.78,"n":3,"o":36.78,"t":"2026-10-15T12:45:00Z","v":240,"vw":36.78},{"c":36.8,"h":36.81,"l":36.8,"n":5,"o":36.81,"t":"2026-10-15T12:55:00Z","v":1950,"vw":36.801323},{"c":36.8,"h":36.8,"l":36.77,"n":7,"o":36.77,"t":"2026-10-15T13:10:00Z","v":2136,"vw":36.79809},{"c":36.77,"h":36.82,"l":36.77,"n":21,"o":36.82,"t":"2026-10-15T13:15:00Z","v":2891,"vw":36.777736},{"c":36.76,"h":36.76,"l":36.76,"n":2,"o":36.76,"t":"2026-10-15T13:20:00Z","v":140,"vw":36.76},{"c":36.86,"h":36.92,"l":36.84,"n":7,"o":36.84,"t":"2026-10-15T13:25:00Z","v":2588,"vw":36.849613},{"c":36.83,"h":37.09,"l":36.75,"n":771,"o":36.86,"t":"2026-10-15T13:30:00Z","v":110519,"vw":36.894536},{"c":36.825,"h":36.965,"l":36.82,"n":288,"o":36.82,"t":"2026-10-15T13:35:00Z","v":30620,"vw":36.908227},{"c":36.65,"h":37.03,"l":36.645,"n":370,"o":36.87,"t":"2026-10-15T13:40:00Z","v":33687,"vw":36.854633},{"c":36.94,"h":36.94,"l":36.59,"n":522,"o":36.66,"t":"2026-10-15T13:45:00Z","v":50638,"vw":36.769101},{"c":36.995,"h":37.09,"l":36.935,"n":246,"o":36.935,"t":"2026-10-15T13:50:00Z","v":23940,"vw":37.034994},{"c":37.02,"h":37.09,"l":36.98,"n":257,"o":37.02,"t":"2026-10-15T13:55:00Z","v":21477,"vw":37.042368},{"c":37.07,"h":37.24,"l":37.02,"n":577,"o":37.04,"t":"2026-10-15T14:00:00Z","v":57740,"vw":37.13955},{"c":37.1535,"h":37.22,"l":37.11,"n":326,"o":37.11,"t":"2026-10-15T14:05:00Z","v":29963,"vw":37.170493},{"c":37.25,"h":37.25,"l":37.13,"n":388,"o":37.17,"t":"2026-10-15T14:10:00Z","v":25372,"vw":37.176687},{"c":37.06,"h":37.295,"l":37.05,"n":529,"o":37.265,"t":"2026-10-15T14:15:00Z","v":48279,"vw":37.157905},{"c":37.1,"h":37.115,"l":37.01,"n":579,"o":37.055,"t":"2026-10-15T14:20:00Z","v":58643,"vw":37.056899},{"c":37.09,"h":37.13,"l":37.07,"n":382,"o":37.1,"t":"2026-10-15T14:25:00Z","v":44600,"vw":37.102639},{"c":37.26,"h":37.28,"l":37.09,"n":398,"o":37.09,"t":"2026-10-15T14:30:00Z","v":32735,"vw":37.185985},{"c":37.255,"h":37.33,"l":37.25,"n":338,"o":37.27,"t":"2026-10-15T14:35:00Z","v":29915,"vw":37.289786},{"c":37.22,"h":37.285,"l":37.185,"n":216,"o":37.27,"t":"2026-10-15T14:40:00Z","v":14161,"vw":37.246621},{"c":37.25,"h":37.25,"l":37.15,"n":513,"o":37.205,"t":"2026-10-15T14:45:00Z","v":37584,"vw":37.211428},{"c":37.295,"h":37.345,"l":37.255,"n":574,"o":37.26,"t":"2026-10-15T14:50:00Z","v":45861,"vw":37.304162},{"c":37.15,"h":37.305,"l":37.09,"n":686,"o":37.3,"t":"2026-10-15T14:55:00Z","v":65486,"vw":37.189493},{"c":37.305,"h":37.305,"l":37.16,"n":591,"o":37.16,"t":"2026-10-15T15:00:00Z","v":53814,"vw":37.236533},{"c":37.235,"h":37.32,"l":37.194,"n":441,"o":37.305,"t":"2026-10-15T15:05:00Z","v":46410,"vw":37.260527},{"c":37.29,"h":37.325,"l":37.235,"n":440,"o":37.24,"t":"2026-10-15T15:10:00Z","v":40382,"vw":37.28489},{"c":37.26,"h":37.33,"l":37.26,"n":398,"o":37.29,"t":"2026-10-15T15:15:00Z","v":35853,"vw":37.309569},{"c":37.23,"h":37.28,"l":37.23,"n":201,"o":37.26,"t":"2026-10-15T15:20:00Z","v":11494,"vw":37.252397},{"c":37.215,"h":37.245,"l":37.18,"n":344,"o":37.23,"t":"2026-10-15T15:25:00Z","v":20554,"vw":37.222964},{"c":37.13,"h":37.2,"l":37.075,"n":930,"o":37.2,"t":"2026-10-15T15:30:00Z","v":69802,"vw":37.131027},{"c":37.07,"h":37.15,"l":37.06,"n":215,"o":37.125,"t":"2026-10-15T15:35:00Z","v":11011,"vw":37.09503},{"c":37.065,"h":37.13,"l":37.06,"n":195,"o":37.08,"t":"2026-10-15T15:40:00Z","v":9240,"vw":37.091349},{"c":37.09,"h":37.125,"l":37.08,"n":266,"o":37.08,"t":"2026-10-15T15:45:00Z","v":15577,"vw":37.098999},{"c":37.04,"h":37.125,"l":37.04,"n":268,"o":37.08,"t":"2026-10-15T15:50:00Z","v":16596,"vw":37.091038},{"c":37.06,"h":37.08,"l":37.02,"n":179,"o":37.03,"t":"2026-10-15T15:55:00Z","v":8725,"vw":37.052873},{"c":37.03,"h":37.09,"l":37.025,"n":228,"o":37.07,"t":"2026-10-15T16:00:00Z","v":10611,"vw":37.064987},{"c":36.97,"h":37.06,"l":36.96,"n":249,"o":37.025,"t":"2026-10-15T16:05:00Z","v":17966,"vw":37.017097},{"c":36.93,"h":36.975,"l":36.9,"n":216,"o":36.97,"t":"2026-10-15T16:10:00Z","v":15194,"vw":36.940107},{"c":36.99,"h":36.99,"l":36.9301,"n":161,"o":36.9301,"t":"2026-10-15T16:15:00Z","v":8693,"vw":36.968647},{"c":37.02,"h":37.03,"l":37,"n":166,"o":37,"t":"2026-10-15T16:20:00Z","v":6999,"vw":37.020156},{"c":37.07,"h":37.085,"l":37.04,"n":129,"o":37.04,"t":"2026-10-15T16:25:00Z","v":7481,"vw":37.06306},{"c":37.07,"h":37.07,"l":37.03,"n":170,"o":37.06,"t":"2026-10-15T16:30:00Z","v":8687,"vw":37.054411},{"c":37.046,"h":37.11,"l":37.046,"n":155,"o":37.07,"t":"2026-10-15T16:35:00Z","v":9010,"vw":37.093062},{"c":37.06,"h":37.07,"l":37.04,"n":146,"o":37.06,"t":"2026-10-15T16:40:00Z","v":10119,"vw":37.063865},{"c":37.035,"h":37.075,"l":37.03,"n":214,"o":37.07,"t":"2026-10-15T16:45:00Z","v":8397,"vw":37.056875},{"c":37.06,"h":37.08,"l":37.01,"n":406,"o":37.035,"t":"2026-10-15T16:50:00Z","v":25377,"vw":37.042176},{"c":37.03,"h":37.07,"l":37.0142,"n":279,"o":37.06,"t":"2026-10-15T16:55:00Z","v":19883,"vw":37.034806},{"c":37.02,"h":37.045,"l":37.005,"n":253,"o":37.03,"t":"2026-10-15T17:00:00Z","v":17056,"vw":37.029317},{"c":37.03,"h":37.09,"l":37.015,"n":290,"o":37.03,"t":"2026-10-15T17:05:00Z","v":20497,"vw":37.049774},{"c":36.985,"h":37.025,"l":36.985,"n":288,"o":37.025,"t":"2026-10-15T17:10:00Z","v":19804,"vw":37.008787},{"c":37.035,"h":37.045,"l":36.99,"n":319,"o":36.99,"t":"2026-10-15T17:15:00Z","v":19967,"vw":37.025816},{"c":37.06,"h":37.085,"l":37.04,"n":369,"o":37.04,"t":"2026-10-15T17:20:00Z","v":24057,"vw":37.06258},{"c":37.063,"h":37.07,"l":37.05,"n":221,"o":37.06,"t":"2026-10-15T17:25:00Z","v":11756,"vw":37.057838},{"c":37.14,"h":37.14,"l":37.055,"n":539,"o":37.06,"t":"2026-10-15T17:30:00Z","v":22869,"vw":37.088907},{"c":37.135,"h":37.16,"l":37.13,"n":401,"o":37.135,"t":"2026-10-15T17:35:00Z","v":26916,"vw":37.145675},{"c":37.18,"h":37.19,"l":37.15,"n":367,"o":37.15,"t":"2026-10-15T17:40:00Z","v":12970,"vw":37.177265},{"c":37.14,"h":37.19,"l":37.14,"n":250,"o":37.19,"t":"2026-10-15T17:45:00Z","v":12762,"vw":37.173173},{"c":37.19,"h":37.21,"l":37.145,"n":562,"o":37.145,"t":"2026-10-15T17:50:00Z","v":33427,"vw":37.183224},{"c":37.2,"h":37.2,"l":37.16,"n":415,"o":37.19,"t":"2026-10-15T17:55:00Z","v":26901,"vw":37.173661},{"c":37.2625,"h":37.27,"l":37.19,"n":667,"o":37.195,"t":"2026-10-15T18:00:00Z","v":41496,"vw":37.225927},{"c":37.21,"h":37.275,"l":37.205,"n":332,"o":37.265,"t":"2026-10-15T18:05:00Z","v":19854,"vw":37.252984},{"c":37.25,"h":37.25,"l":37.205,"n":242,"o":37.21,"t":"2026-10-15T18:10:00Z","v":13821,"vw":37.223769},{"c":37.25,"h":37.26,"l":37.23,"n":297,"o":37.24,"t":"2026-10-15T18:15:00Z","v":12317,"vw":37.243772},{"c":37.22,"h":37.255,"l":37.22,"n":293,"o":37.25,"t":"2026-10-15T18:20:00Z","v":11114,"vw":37.242774},{"c":37.25,"h":37.26,"l":37.215,"n":316,"o":37.22,"t":"2026-10-15T18:25:00Z","v":13410,"vw":37.234288},{"c":37.26,"h":37.275,"l":37.24,"n":282,"o":37.26,"t":"2026-10-15T18:30:00Z","v":14989,"vw":37.257135},{"c":37.18,"h":37.265,"l":37.175,"n":328,"o":37.265,"t":"2026-10-15T18:35:00Z","v":18662,"vw":37.214712},{"c":37.2,"h":37.2,"l":37.16,"n":308,"o":37.19,"t":"2026-10-15T18:40:00Z","v":17118,"vw":37.177199},{"c":37.225,"h":37.2278,"l":37.19,"n":274,"o":37.205,"t":"2026-10-15T18:45:00Z","v":12025,"vw":37.208253},{"c":37.24,"h":37.245,"l":37.225,"n":430,"o":37.23,"t":"2026-10-15T18:50:00Z","v":22657,"vw":37.233759},{"c":37.26,"h":37.275,"l":37.225,"n":536,"o":37.245,"t":"2026-10-15T18:55:00Z","v":24037,"vw":37.248618},{"c":37.29,"h":37.305,"l":37.24,"n":546,"o":37.255,"t":"2026-10-15T19:00:00Z","v":34710,"vw":37.28068},{"c":37.305,"h":37.31,"l":37.26,"n":595,"o":37.285,"t":"2026-10-15T19:05:00Z","v":49063,"vw":37.291425},{"c":37.32,"h":37.36,"l":37.315,"n":813,"o":37.315,"t":"2026-10-15T19:10:00Z","v":66520,"vw":37.341795},{"c":37.28,"h":37.335,"l":37.28,"n":562,"o":37.32,"t":"2026-10-15T19:15:00Z","v":80162,"vw":37.30151},{"c":37.27,"h":37.32,"l":37.27,"n":498,"o":37.295,"t":"2026-10-15T19:20:00Z","v":35883,"vw":37.303633},{"c":37.185,"h":37.275,"l":37.16,"n":1002,"o":37.265,"t":"2026-10-15T19:25:00Z","v":128324,"vw":37.187403},{"c":37.2702,"h":37.275,"l":37.175,"n":336,"o":37.18,"t":"2026-10-15T19:30:00Z","v":46856,"vw":37.199004},{"c":37.22,"h":37.29,"l":37.22,"n":501,"o":37.275,"t":"2026-10-15T19:35:00Z","v":49831,"vw":37.262991},{"c":37.255,"h":37.255,"l":37.175,"n":722,"o":37.225,"t":"2026-10-15T19:40:00Z","v":58594,"vw":37.205782},{"c":37.21,"h":37.28,"l":37.21,"n":645,"o":37.252,"t":"2026-10-15T19:45:00Z","v":51051,"vw":37.24845},{"c":37.245,"h":37.26,"l":37.205,"n":929,"o":37.21,"t":"2026-10-15T19:50:00Z","v":75714,"vw":37.236876},{"c":37.32,"h":37.38,"l":37.245,"n":3675,"o":37.25,"t":"2026-10-15T19:55:00Z","v":389709,"vw":37.331973},{"c":37.32,"h":37.33,"l":37.32,"n":48,"o":37.33,"t":"2026-10-15T20:00:00Z","v":486605,"vw":37.320017},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-15T20:20:00Z","v":100,"vw":37.4},{"c":37.1056,"h":37.1056,"l":37.1056,"n":1,"o":37.1056,"t":"2026-10-15T21:35:00Z","v":150,"vw":37.1056},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-15T21:50:00Z","v":150,"vw":37},{"c":37.1056,"h":37.1056,"l":37.1056,"n":1,"o":37.1056,"t":"2026-10-15T23:40:00Z","v":773,"vw":37.1056},{"c":37.67,"h":37.72,"l":37.49,"n":12,"o":37.62,"t":"2026-10-16T08:00:00Z","v":2606,"vw":37.620934},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-16T08:35:00Z","v":201,"vw":37.8},{"c":37.84,"h":37.84,"l":37.84,"n":8,"o":37.84,"t":"2026-10-16T08:40:00Z","v":691,"vw":37.84},{"c":37.9,"h":37.9,"l":37.9,"n":3,"o":37.9,"t":"2026-10-16T10:15:00Z","v":250,"vw":37.9},{"c":38.02,"h":38.02,"l":38.02,"n":7,"o":38.02,"t":"2026-10-16T10:35:00Z","v":522,"vw":38.02},{"c":37.9,"h":37.9,"l":37.9,"n":3,"o":37.9,"t":"2026-10-16T11:05:00Z","v":450,"vw":37.9},{"c":37.84,"h":37.84,"l":37.84,"n":1,"o":37.84,"t":"2026-10-16T11:20:00Z","v":200,"vw":37.84},{"c":37.82,"h":37.82,"l":37.82,"n":4,"o":37.82,"t":"2026-10-16T12:05:00Z","v":1500,"vw":37.82},{"c":37.82,"h":37.83,"l":37.82,"n":3,"o":37.83,"t":"2026-10-16T12:35:00Z","v":510,"vw":37.822083},{"c":37.73,"h":37.73,"l":37.69,"n":4,"o":37.69,"t":"2026-10-16T13:10:00Z","v":544,"vw":37.714683},{"c":37.79,"h":37.79,"l":37.72,"n":33,"o":37.75,"t":"2026-10-16T13:20:00Z","v":5380,"vw":37.769684},{"c":37.89,"h":37.89,"l":37.76,"n":30,"o":37.76,"t":"2026-10-16T13:25:00Z","v":4900,"vw":37.855738},{"c":37.745,"h":37.94,"l":37.71,"n":557,"o":37.9,"t":"2026-10-16T13:30:00Z","v":81184,"vw":37.839555},{"c":38.015,"h":38.015,"l":37.75,"n":347,"o":37.76,"t":"2026-10-16T13:35:00Z","v":29629,"vw":37.871991},{"c":38.095,"h":38.15,"l":37.99,"n":432,"o":38.02,"t":"2026-10-16T13:40:00Z","v":49021,"vw":38.068353},{"c":38.22,"h":38.255,"l":38.11,"n":390,"o":38.11,"t":"2026-10-16T13:45:00Z","v":36560,"vw":38.179343},{"c":38.325,"h":38.34,"l":38.23,"n":395,"o":38.235,"t":"2026-10-16T13:50:00Z","v":44332,"vw":38.287452},{"c":38.41,"h":38.505,"l":38.295,"n":612,"o":38.325,"t":"2026-10-16T13:55:00Z","v":80569,"vw":38.44849},{"c":38.235,"h":38.425,"l":38.235,"n":542,"o":38.42,"t":"2026-10-16T14:00:00Z","v":73475,"vw":38.353488},{"c":38.26,"h":38.29,"l":38.225,"n":364,"o":38.2375,"t":"2026-10-16T14:05:00Z","v":32395,"vw":38.252999},{"c":38.145,"h":38.315,"l":38.13,"n":635,"o":38.24,"t":"2026-10-16T14:10:00Z","v":81810,"vw":38.226876},{"c":38.1,"h":38.16,"l":38.03,"n":494,"o":38.155,"t":"2026-10-16T14:15:00Z","v":47318,"vw":38.087179},{"c":38.22,"h":38.24,"l":38.1,"n":322,"o":38.11,"t":"2026-10-16T14:20:00Z","v":28222,"vw":38.182978},{"c":38.26,"h":38.31,"l":38.22,"n":314,"o":38.23,"t":"2026-10-16T14:25:00Z","v":25361,"vw":38.258838},{"c":38.17,"h":38.275,"l":38.1301,"n":438,"o":38.265,"t":"2026-10-16T14:30:00Z","v":39112,"vw":38.213638},{"c":38.05,"h":38.19,"l":38.035,"n":449,"o":38.16,"t":"2026-10-16T14:35:00Z","v":37272,"vw":38.125951},{"c":38.02,"h":38.045,"l":37.975,"n":441,"o":38.03,"t":"2026-10-16T14:40:00Z","v":34931,"vw":38.015233},{"c":38.03,"h":38.07,"l":37.99,"n":632,"o":38.02,"t":"2026-10-16T14:45:00Z","v":54776,"vw":38.015422},{"c":38,"h":38.05,"l":37.96,"n":457,"o":38.04,"t":"2026-10-16T14:50:00Z","v":39897,"vw":38.008325},{"c":38.11,"h":38.11,"l":38.01,"n":318,"o":38.01,"t":"2026-10-16T14:55:00Z","v":21201,"vw":38.065671},{"c":38.17,"h":38.2052,"l":38.0901,"n":442,"o":38.0901,"t":"2026-10-16T15:00:00Z","v":42578,"vw":38.150651},{"c":38.09,"h":38.17,"l":38.02,"n":550,"o":38.17,"t":"2026-10-16T15:05:00Z","v":53464,"vw":38.099091},{"c":38.09,"h":38.14,"l":38.055,"n":581,"o":38.09,"t":"2026-10-16T15:10:00Z","v":51696,"vw":38.090096},{"c":38.12,"h":38.14,"l":38.065,"n":464,"o":38.09,"t":"2026-10-16T15:15:00Z","v":55186,"vw":38.103439},{"c":38.06,"h":38.13,"l":38.035,"n":390,"o":38.1,"t":"2026-10-16T15:20:00Z","v":38716,"vw":38.071621},{"c":38,"h":38.08,"l":38,"n":600,"o":38.06,"t":"2026-10-16T15:25:00Z","v":46920,"vw":38.038155},{"c":37.93,"h":38,"l":37.915,"n":395,"o":37.995,"t":"2026-10-16T15:30:00Z","v":36621,"vw":37.966675},{"c":37.95,"h":37.975,"l":37.895,"n":288,"o":37.935,"t":"2026-10-16T15:35:00Z","v":21235,"vw":37.939054},{"c":37.94,"h":38.035,"l":37.94,"n":625,"o":37.96,"t":"2026-10-16T15:40:00Z","v":127483,"vw":38.00714},{"c":37.935,"h":38,"l":37.925,"n":234,"o":37.94,"t":"2026-10-16T15:45:00Z","v":17452,"vw":37.964234},{"c":37.89,"h":37.92,"l":37.89,"n":221,"o":37.92,"t":"2026-10-16T15:50:00Z","v":11013,"vw":37.905502},{"c":37.89,"h":37.935,"l":37.875,"n":217,"o":37.89,"t":"2026-10-16T15:55:00Z","v":15055,"vw":37.903194},{"c":38.05,"h":38.07,"l":37.9,"n":450,"o":37.9,"t":"2026-10-16T16:00:00Z","v":41521,"vw":37.971376},{"c":38.13,"h":38.13,"l":38.06,"n":270,"o":38.06,"t":"2026-10-16T16:05:00Z","v":22844,"vw":38.100962},{"c":38.12,"h":38.16,"l":38.09,"n":591,"o":38.13,"t":"2026-10-16T16:10:00Z","v":26255,"vw":38.122794},{"c":38.08,"h":38.15,"l":38.0501,"n":365,"o":38.15,"t":"2026-10-16T16:15:00Z","v":21093,"vw":38.087323},{"c":38.07,"h":38.11,"l":38.06,"n":259,"o":38.09,"t":"2026-10-16T16:20:00Z","v":13186,"vw":38.084247},{"c":38.02,"h":38.075,"l":38.02,"n":224,"o":38.065,"t":"2026-10-16T16:25:00Z","v":10772,"vw":38.048544},{"c":37.99,"h":38.01,"l":37.96,"n":255,"o":38.01,"t":"2026-10-16T16:30:00Z","v":12978,"vw":37.983104},{"c":37.93,"h":37.99,"l":37.93,"n":201,"o":37.99,"t":"2026-10-16T16:35:00Z","v":10304,"vw":37.951815},{"c":37.895,"h":37.94,"l":37.895,"n":248,"o":37.925,"t":"2026-10-16T16:40:00Z","v":14306,"vw":37.918499},{"c":37.85,"h":37.905,"l":37.84,"n":372,"o":37.9,"t":"2026-10-16T16:45:00Z","v":25044,"vw":37.874072},{"c":37.86,"h":37.88,"l":37.81,"n":325,"o":37.845,"t":"2026-10-16T16:50:00Z","v":20535,"vw":37.837898},{"c":37.88,"h":37.88,"l":37.84,"n":221,"o":37.85,"t":"2026-10-16T16:55:00Z","v":9890,"vw":37.863457},{"c":37.77,"h":37.9,"l":37.77,"n":303,"o":37.9,"t":"2026-10-16T17:00:00Z","v":17455,"vw":37.833551},{"c":37.745,"h":37.77,"l":37.695,"n":399,"o":37.77,"t":"2026-10-16T17:05:00Z","v":26099,"vw":37.733845},{"c":37.695,"h":37.76,"l":37.69,"n":294,"o":37.76,"t":"2026-10-16T17:10:00Z","v":14966,"vw":37.727854},{"c":37.61,"h":37.7,"l":37.6,"n":423,"o":37.7,"t":"2026-10-16T17:15:00Z","v":24805,"vw":37.657477},{"c":37.68,"h":37.69,"l":37.615,"n":216,"o":37.615,"t":"2026-10-16T17:20:00Z","v":10727,"vw":37.647738},{"c":37.705,"h":37.725,"l":37.68,"n":225,"o":37.69,"t":"2026-10-16T17:25:00Z","v":14154,"vw":37.705119},{"c":37.74,"h":37.74,"l":37.64,"n":342,"o":37.69,"t":"2026-10-16T17:30:00Z","v":17898,"vw":37.690745},{"c":37.74,"h":37.77,"l":37.715,"n":362,"o":37.735,"t":"2026-10-16T17:35:00Z","v":22176,"vw":37.74337},{"c":37.87,"h":37.89,"l":37.72,"n":515,"o":37.73,"t":"2026-10-16T17:40:00Z","v":55841,"vw":37.844645},{"c":37.83,"h":37.87,"l":37.805,"n":426,"o":37.86,"t":"2026-10-16T17:45:00Z","v":66728,"vw":37.841678},{"c":37.77,"h":37.835,"l":37.76,"n":413,"o":37.82,"t":"2026-10-16T17:50:00Z","v":37972,"vw":37.810656},{"c":37.78,"h":37.81,"l":37.76,"n":322,"o":37.78,"t":"2026-10-16T17:55:00Z","v":36010,"vw":37.778499},{"c":37.83,"h":37.84,"l":37.74,"n":867,"o":37.77,"t":"2026-10-16T18:00:00Z","v":49500,"vw":37.800255},{"c":37.895,"h":37.895,"l":37.8,"n":584,"o":37.83,"t":"2026-10-16T18:05:00Z","v":35558,"vw":37.845589},{"c":37.84,"h":37.895,"l":37.82,"n":514,"o":37.895,"t":"2026-10-16T18:10:00Z","v":44699,"vw":37.853123},{"c":37.81,"h":37.85,"l":37.765,"n":385,"o":37.83,"t":"2026-10-16T18:15:00Z","v":30522,"vw":37.801163},{"c":37.82,"h":37.82,"l":37.76,"n":340,"o":37.8,"t":"2026-10-16T18:20:00Z","v":42036,"vw":37.791218},{"c":37.79,"h":37.83,"l":37.76,"n":343,"o":37.825,"t":"2026-10-16T18:25:00Z","v":32962,"vw":37.780575},{"c":37.805,"h":37.815,"l":37.75,"n":403,"o":37.79,"t":"2026-10-16T18:30:00Z","v":35512,"vw":37.786017},{"c":37.745,"h":37.785,"l":37.71,"n":211,"o":37.785,"t":"2026-10-16T18:35:00Z","v":12776,"vw":37.742286},{"c":37.74,"h":37.755,"l":37.712,"n":221,"o":37.75,"t":"2026-10-16T18:40:00Z","v":12003,"vw":37.733344},{"c":37.825,"h":37.835,"l":37.74,"n":495,"o":37.74,"t":"2026-10-16T18:45:00Z","v":32757,"vw":37.803813},{"c":37.775,"h":37.83,"l":37.765,"n":506,"o":37.825,"t":"2026-10-16T18:50:00Z","v":30421,"vw":37.802903},{"c":37.8,"h":37.82,"l":37.725,"n":806,"o":37.775,"t":"2026-10-16T18:55:00Z","v":511470,"vw":37.77908},{"c":37.795,"h":37.82,"l":37.7819,"n":482,"o":37.79,"t":"2026-10-16T19:00:00Z","v":29536,"vw":37.807241},{"c":37.76,"h":37.83,"l":37.7575,"n":448,"o":37.8,"t":"2026-10-16T19:05:00Z","v":28666,"vw":37.787217},{"c":37.75,"h":37.77,"l":37.72,"n":618,"o":37.755,"t":"2026-10-16T19:10:00Z","v":45840,"vw":37.748269},{"c":37.7,"h":37.755,"l":37.65,"n":615,"o":37.755,"t":"2026-10-16T19:15:00Z","v":39243,"vw":37.690751},{"c":37.755,"h":37.76,"l":37.71,"n":405,"o":37.71,"t":"2026-10-16T19:20:00Z","v":28848,"vw":37.7403},{"c":37.765,"h":37.785,"l":37.73,"n":490,"o":37.75,"t":"2026-10-16T19:25:00Z","v":35910,"vw":37.756825},{"c":37.735,"h":37.795,"l":37.71,"n":521,"o":37.77,"t":"2026-10-16T19:30:00Z","v":39404,"vw":37.74422},{"c":37.725,"h":37.77,"l":37.701,"n":726,"o":37.735,"t":"2026-10-16T19:35:00Z","v":52542,"vw":37.731474},{"c":37.685,"h":37.725,"l":37.655,"n":967,"o":37.725,"t":"2026-10-16T19:40:00Z","v":63454,"vw":37.693202},{"c":37.785,"h":37.785,"l":37.68,"n":894,"o":37.685,"t":"2026-10-16T19:45:00Z","v":58258,"vw":37.735243},{"c":37.83,"h":37.875,"l":37.78,"n":1630,"o":37.79,"t":"2026-10-16T19:50:00Z","v":128344,"vw":37.835992},{"c":37.835,"h":37.895,"l":37.81,"n":3800,"o":37.82,"t":"2026-10-16T19:55:00Z","v":423336,"vw":37.853355},{"c":37.82,"h":37.82,"l":37.82,"n":29,"o":37.82,"t":"2026-10-16T20:00:00Z","v":670926,"vw":37.82},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-16T23:55:00Z","v":100,"vw":38},{"c":38,"h":38.12,"l":37.99,"n":6,"o":38.12,"t":"2026-10-19T08:00:00Z","v":1063,"vw":38.029308},{"c":38.09,"h":38.09,"l":38.07,"n":13,"o":38.07,"t":"2026-10-19T08:05:00Z","v":1290,"vw":38.086016},{"c":38.14,"h":38.14,"l":38.14,"n":2,"o":38.14,"t":"2026-10-19T08:10:00Z","v":200,"vw":38.14},{"c":38.16,"h":38.16,"l":38.16,"n":7,"o":38.16,"t":"2026-10-19T08:45:00Z","v":393,"vw":38.16},{"c":38.1,"h":38.13,"l":38.09,"n":15,"o":38.13,"t":"2026-10-19T09:25:00Z","v":1520,"vw":38.12035},{"c":38.13,"h":38.13,"l":38.13,"n":1,"o":38.13,"t":"2026-10-19T11:00:00Z","v":150,"vw":38.13},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-10-19T11:05:00Z","v":393,"vw":38.05},{"c":38.05,"h":38.05,"l":38.05,"n":2,"o":38.05,"t":"2026-10-19T11:20:00Z","v":127,"vw":38.05},{"c":37.97,"h":37.97,"l":37.96,"n":14,"o":37.96,"t":"2026-10-19T12:55:00Z","v":3168,"vw":37.968741},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-10-19T13:05:00Z","v":100,"vw":38.03},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-19T13:10:00Z","v":100,"vw":38.01},{"c":38,"h":38,"l":37.94,"n":2,"o":37.94,"t":"2026-10-19T13:20:00Z","v":250,"vw":37.964},{"c":38.05,"h":38.05,"l":38,"n":6,"o":38.005,"t":"2026-10-19T13:25:00Z","v":1301,"vw":38.006538},{"c":37.855,"h":38.265,"l":37.8,"n":648,"o":38.1,"t":"2026-10-19T13:30:00Z","v":94644,"vw":38.055089},{"c":37.93,"h":38.02,"l":37.85,"n":505,"o":37.88,"t":"2026-10-19T13:35:00Z","v":52823,"vw":37.931224},{"c":37.75,"h":38,"l":37.73,"n":414,"o":37.94,"t":"2026-10-19T13:40:00Z","v":51453,"vw":37.844399},{"c":37.77,"h":37.78,"l":37.65,"n":282,"o":37.72,"t":"2026-10-19T13:45:00Z","v":24171,"vw":37.709976},{"c":37.66,"h":37.78,"l":37.66,"n":295,"o":37.74,"t":"2026-10-19T13:50:00Z","v":21178,"vw":37.704102},{"c":37.78,"h":37.78,"l":37.67,"n":399,"o":37.67,"t":"2026-10-19T13:55:00Z","v":31371,"vw":37.711846},{"c":37.835,"h":37.85,"l":37.76,"n":315,"o":37.78,"t":"2026-10-19T14:00:00Z","v":23388,"vw":37.797012},{"c":37.88,"h":37.89,"l":37.83,"n":254,"o":37.84,"t":"2026-10-19T14:05:00Z","v":13770,"vw":37.860507},{"c":37.83,"h":37.9,"l":37.75,"n":313,"o":37.86,"t":"2026-10-19T14:10:00Z","v":17099,"vw":37.833553},{"c":38.04,"h":38.1,"l":37.87,"n":684,"o":37.87,"t":"2026-10-19T14:15:00Z","v":62703,"vw":37.954864},{"c":38.04,"h":38.08,"l":38.015,"n":247,"o":38.045,"t":"2026-10-19T14:20:00Z","v":14701,"vw":38.046789},{"c":37.93,"h":38.03,"l":37.915,"n":454,"o":38.01,"t":"2026-10-19T14:25:00Z","v":26827,"vw":37.962402},{"c":37.85,"h":37.98,"l":37.85,"n":410,"o":37.93,"t":"2026-10-19T14:30:00Z","v":25156,"vw":37.899171},{"c":37.83,"h":37.92,"l":37.8,"n":396,"o":37.85,"t":"2026-10-19T14:35:00Z","v":32434,"vw":37.858081},{"c":37.85,"h":37.86,"l":37.82,"n":340,"o":37.83,"t":"2026-10-19T14:40:00Z","v":16800,"vw":37.84427},{"c":37.81,"h":37.9,"l":37.8,"n":358,"o":37.855,"t":"2026-10-19T14:45:00Z","v":20490,"vw":37.84473},{"c":37.735,"h":37.82,"l":37.735,"n":368,"o":37.815,"t":"2026-10-19T14:50:00Z","v":17833,"vw":37.772094},{"c":37.8,"h":37.8,"l":37.725,"n":373,"o":37.74,"t":"2026-10-19T14:55:00Z","v":21927,"vw":37.758117},{"c":37.87,"h":37.88,"l":37.8,"n":426,"o":37.8,"t":"2026-10-19T15:00:00Z","v":24709,"vw":37.851384},{"c":37.88,"h":37.91,"l":37.85,"n":279,"o":37.87,"t":"2026-10-19T15:05:00Z","v":13483,"vw":37.880917},{"c":37.965,"h":37.965,"l":37.865,"n":355,"o":37.87,"t":"2026-10-19T15:10:00Z","v":22509,"vw":37.928544},{"c":37.99,"h":38.02,"l":37.95,"n":423,"o":37.97,"t":"2026-10-19T15:15:00Z","v":26291,"vw":37.990239},{"c":38,"h":38.03,"l":37.99,"n":343,"o":37.99,"t":"2026-10-19T15:20:00Z","v":18706,"vw":38.004624},{"c":38.05,"h":38.07,"l":37.96,"n":808,"o":38.005,"t":"2026-10-19T15:25:00Z","v":59638,"vw":38.028854},{"c":38.035,"h":38.1,"l":38.025,"n":890,"o":38.05,"t":"2026-10-19T15:30:00Z","v":80847,"vw":38.07202},{"c":38.005,"h":38.085,"l":38.005,"n":314,"o":38.03,"t":"2026-10-19T15:35:00Z","v":14411,"vw":38.053015},{"c":38.015,"h":38.04,"l":37.98,"n":428,"o":38.01,"t":"2026-10-19T15:40:00Z","v":21437,"vw":38.010755},{"c":37.985,"h":38.02,"l":37.965,"n":299,"o":38.01,"t":"2026-10-19T15:45:00Z","v":13914,"vw":38.001079},{"c":37.955,"h":38,"l":37.955,"n":395,"o":37.99,"t":"2026-10-19T15:50:00Z","v":17782,"vw":37.983059},{"c":37.925,"h":37.98,"l":37.92,"n":415,"o":37.95,"t":"2026-10-19T15:55:00Z","v":26999,"vw":37.946708},{"c":37.84,"h":37.93,"l":37.82,"n":409,"o":37.92,"t":"2026-10-19T16:00:00Z","v":21885,"vw":37.87175},{"c":37.855,"h":37.87,"l":37.83,"n":208,"o":37.85,"t":"2026-10-19T16:05:00Z","v":9877,"vw":37.853312},{"c":37.84,"h":37.88,"l":37.84,"n":247,"o":37.85,"t":"2026-10-19T16:10:00Z","v":11655,"vw":37.853811},{"c":37.825,"h":37.87,"l":37.82,"n":273,"o":37.85,"t":"2026-10-19T16:15:00Z","v":13838,"vw":37.841737},{"c":37.845,"h":37.86,"l":37.81,"n":235,"o":37.83,"t":"2026-10-19T16:20:00Z","v":12607,"vw":37.837772},{"c":37.86,"h":37.86,"l":37.845,"n":238,"o":37.85,"t":"2026-10-19T16:25:00Z","v":10466,"vw":37.853532},{"c":37.85,"h":37.87,"l":37.825,"n":347,"o":37.85,"t":"2026-10-19T16:30:00Z","v":15231,"vw":37.840479},{"c":37.84,"h":37.86,"l":37.835,"n":252,"o":37.85,"t":"2026-10-19T16:35:00Z","v":18726,"vw":37.853285},{"c":37.865,"h":37.865,"l":37.84,"n":216,"o":37.845,"t":"2026-10-19T16:40:00Z","v":10626,"vw":37.852539},{"c":37.885,"h":37.89,"l":37.845,"n":400,"o":37.865,"t":"2026-10-19T16:45:00Z","v":20329,"vw":37.86637},{"c":37.865,"h":37.9,"l":37.865,"n":383,"o":37.89,"t":"2026-10-19T16:50:00Z","v":28174,"vw":37.886303},{"c":37.89,"h":37.9,"l":37.86,"n":252,"o":37.86,"t":"2026-10-19T16:55:00Z","v":12265,"vw":37.883322},{"c":37.875,"h":37.9,"l":37.87,"n":345,"o":37.89,"t":"2026-10-19T17:00:00Z","v":16198,"vw":37.884552},{"c":37.83,"h":37.89,"l":37.825,"n":318,"o":37.88,"t":"2026-10-19T17:05:00Z","v":16334,"vw":37.866},{"c":37.82,"h":37.84,"l":37.8103,"n":220,"o":37.83,"t":"2026-10-19T17:10:00Z","v":9678,"vw":37.827006},{"c":37.85,"h":37.87,"l":37.8214,"n":214,"o":37.825,"t":"2026-10-19T17:15:00Z","v":10051,"vw":37.853001},{"c":37.88,"h":37.88,"l":37.84,"n":195,"o":37.845,"t":"2026-10-19T17:20:00Z","v":19201,"vw":37.849937},{"c":37.95,"h":37.96,"l":37.88,"n":422,"o":37.88,"t":"2026-10-19T17:25:00Z","v":35230,"vw":37.897692},{"c":37.9339,"h":37.97,"l":37.93,"n":291,"o":37.95,"t":"2026-10-19T17:30:00Z","v":21956,"vw":37.95226},{"c":37.93,"h":37.94,"l":37.915,"n":202,"o":37.935,"t":"2026-10-19T17:35:00Z","v":10933,"vw":37.92552},{"c":37.97,"h":38,"l":37.92,"n":372,"o":37.92,"t":"2026-10-19T17:40:00Z","v":21403,"vw":37.969562},{"c":37.965,"h":37.97,"l":37.935,"n":285,"o":37.955,"t":"2026-10-19T17:45:00Z","v":16909,"vw":37.950632},{"c":37.965,"h":37.97,"l":37.935,"n":207,"o":37.96,"t":"2026-10-19T17:50:00Z","v":12061,"vw":37.945071},{"c":37.97,"h":37.99,"l":37.95,"n":263,"o":37.965,"t":"2026-10-19T17:55:00Z","v":14487,"vw":37.969441},{"c":38.005,"h":38.005,"l":37.935,"n":468,"o":37.97,"t":"2026-10-19T18:00:00Z","v":39124,"vw":37.967301},{"c":37.995,"h":38.02,"l":37.975,"n":303,"o":38.015,"t":"2026-10-19T18:05:00Z","v":11739,"vw":38.004283},{"c":38.005,"h":38.01,"l":37.965,"n":334,"o":38,"t":"2026-10-19T18:10:00Z","v":25112,"vw":37.993906},{"c":38.065,"h":38.07,"l":38.01,"n":218,"o":38.01,"t":"2026-10-19T18:15:00Z","v":20501,"vw":38.029007},{"c":38.075,"h":38.09,"l":38.065,"n":299,"o":38.07,"t":"2026-10-19T18:20:00Z","v":17062,"vw":38.074323},{"c":38.07,"h":38.09,"l":38.0442,"n":377,"o":38.07,"t":"2026-10-19T18:25:00Z","v":23202,"vw":38.067488},{"c":38.055,"h":38.09,"l":38.055,"n":321,"o":38.07,"t":"2026-10-19T18:30:00Z","v":18369,"vw":38.074334},{"c":38.075,"h":38.08,"l":38.04,"n":274,"o":38.05,"t":"2026-10-19T18:35:00Z","v":14415,"vw":38.063265},{"c":38.0588,"h":38.08,"l":38.055,"n":269,"o":38.075,"t":"2026-10-19T18:40:00Z","v":12305,"vw":38.06459},{"c":38.045,"h":38.1,"l":38.045,"n":378,"o":38.06,"t":"2026-10-19T18:45:00Z","v":18067,"vw":38.084952},{"c":38.03,"h":38.07,"l":38.02,"n":375,"o":38.05,"t":"2026-10-19T18:50:00Z","v":18765,"vw":38.042687},{"c":37.985,"h":38.03,"l":37.975,"n":341,"o":38.015,"t":"2026-10-19T18:55:00Z","v":18545,"vw":38.009927},{"c":38.0225,"h":38.04,"l":37.99,"n":399,"o":37.99,"t":"2026-10-19T19:00:00Z","v":23852,"vw":38.019559},{"c":38.065,"h":38.07,"l":38.02,"n":419,"o":38.025,"t":"2026-10-19T19:05:00Z","v":26789,"vw":38.040513},{"c":38.05,"h":38.07,"l":38.04,"n":439,"o":38.06,"t":"2026-10-19T19:10:00Z","v":22523,"vw":38.053458},{"c":38.105,"h":38.105,"l":38.035,"n":485,"o":38.05,"t":"2026-10-19T19:15:00Z","v":37314,"vw":38.061735},{"c":38.09,"h":38.13,"l":38.085,"n":601,"o":38.095,"t":"2026-10-19T19:20:00Z","v":39903,"vw":38.113382},{"c":38.045,"h":38.1,"l":38.025,"n":509,"o":38.09,"t":"2026-10-19T19:25:00Z","v":29154,"vw":38.052688},{"c":37.995,"h":38.05,"l":37.985,"n":662,"o":38.04,"t":"2026-10-19T19:30:00Z","v":58729,"vw":38.01373},{"c":38.015,"h":38.02,"l":37.975,"n":662,"o":37.995,"t":"2026-10-19T19:35:00Z","v":51686,"vw":37.99581},{"c":38.04,"h":38.04,"l":38.005,"n":682,"o":38.01,"t":"2026-10-19T19:40:00Z","v":54247,"vw":38.022462},{"c":38.055,"h":38.06,"l":38.02,"n":951,"o":38.045,"t":"2026-10-19T19:45:00Z","v":87338,"vw":38.040706},{"c":38.025,"h":38.06,"l":37.985,"n":1131,"o":38.05,"t":"2026-10-19T19:50:00Z","v":121524,"vw":38.032718},{"c":37.99,"h":38.04,"l":37.94,"n":2560,"o":38.025,"t":"2026-10-19T19:55:00Z","v":225200,"vw":37.975858},{"c":37.99,"h":37.99,"l":37.99,"n":32,"o":37.99,"t":"2026-10-19T20:00:00Z","v":377574,"vw":37.99},{"c":38.26,"h":38.33,"l":38.26,"n":58,"o":38.32,"t":"2026-10-20T08:00:00Z","v":4926,"vw":38.287231},{"c":38.3,"h":38.31,"l":38.3,"n":2,"o":38.31,"t":"2026-10-20T08:05:00Z","v":985,"vw":38.304061},{"c":38.2,"h":38.2,"l":38.2,"n":6,"o":38.2,"t":"2026-10-20T08:45:00Z","v":263,"vw":38.2},{"c":38.155,"h":38.155,"l":38.15,"n":2,"o":38.15,"t":"2026-10-20T11:05:00Z","v":655,"vw":38.152},{"c":38.04,"h":38.12,"l":38.04,"n":17,"o":38.12,"t":"2026-10-20T11:15:00Z","v":5402,"vw":38.09069},{"c":37.95,"h":37.99,"l":37.95,"n":9,"o":37.99,"t":"2026-10-20T11:45:00Z","v":3481,"vw":37.961092},{"c":38,"h":38,"l":38,"n":4,"o":38,"t":"2026-10-20T12:20:00Z","v":1660,"vw":38},{"c":38.17,"h":38.17,"l":38.17,"n":3,"o":38.17,"t":"2026-10-20T12:45:00Z","v":270,"vw":38.17},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-20T12:50:00Z","v":100,"vw":38.15},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-10-20T13:00:00Z","v":500,"vw":38.15},{"c":38.25,"h":38.25,"l":38.16,"n":20,"o":38.16,"t":"2026-10-20T13:25:00Z","v":4392,"vw":38.174845},{"c":38.185,"h":38.28,"l":37.98,"n":643,"o":38.18,"t":"2026-10-20T13:30:00Z","v":104784,"vw":38.154227},{"c":38.09,"h":38.28,"l":38.06,"n":540,"o":38.19,"t":"2026-10-20T13:35:00Z","v":68684,"vw":38.185868},{"c":38.135,"h":38.25,"l":38.06,"n":329,"o":38.08,"t":"2026-10-20T13:40:00Z","v":29630,"vw":38.144111},{"c":38.13,"h":38.27,"l":38.08,"n":706,"o":38.12,"t":"2026-10-20T13:45:00Z","v":73084,"vw":38.15568},{"c":38.22,"h":38.27,"l":38.13,"n":338,"o":38.13,"t":"2026-10-20T13:50:00Z","v":37606,"vw":38.216112},{"c":38.28,"h":38.31,"l":38.19,"n":255,"o":38.2075,"t":"2026-10-20T13:55:00Z","v":18305,"vw":38.250638},{"c":38.08,"h":38.28,"l":38.04,"n":422,"o":38.275,"t":"2026-10-20T14:00:00Z","v":45474,"vw":38.14784},{"c":38.175,"h":38.21,"l":38.09,"n":479,"o":38.09,"t":"2026-10-20T14:05:00Z","v":44222,"vw":38.166134},{"c":38.1,"h":38.22,"l":38.09,"n":720,"o":38.16,"t":"2026-10-20T14:10:00Z","v":83572,"vw":38.170564},{"c":38.2,"h":38.22,"l":38.065,"n":537,"o":38.095,"t":"2026-10-20T14:15:00Z","v":55608,"vw":38.109842},{"c":38.3,"h":38.3,"l":38.18,"n":375,"o":38.19,"t":"2026-10-20T14:20:00Z","v":26908,"vw":38.235579},{"c":38.57,"h":38.57,"l":38.28,"n":377,"o":38.305,"t":"2026-10-20T14:25:00Z","v":23410,"vw":38.386282},{"c":38.58,"h":38.625,"l":38.5,"n":576,"o":38.575,"t":"2026-10-20T14:30:00Z","v":57026,"vw":38.577214},{"c":38.51,"h":38.67,"l":38.5,"n":486,"o":38.58,"t":"2026-10-20T14:35:00Z","v":42095,"vw":38.577252},{"c":38.72,"h":38.72,"l":38.52,"n":505,"o":38.52,"t":"2026-10-20T14:40:00Z","v":46363,"vw":38.640629},{"c":38.62,"h":38.75,"l":38.61,"n":437,"o":38.72,"t":"2026-10-20T14:45:00Z","v":27906,"vw":38.697642},{"c":38.83,"h":38.83,"l":38.615,"n":420,"o":38.63,"t":"2026-10-20T14:50:00Z","v":27958,"vw":38.728516},{"c":38.885,"h":38.92,"l":38.82,"n":374,"o":38.84,"t":"2026-10-20T14:55:00Z","v":33369,"vw":38.871938},{"c":38.82,"h":38.9075,"l":38.82,"n":533,"o":38.88,"t":"2026-10-20T15:00:00Z","v":44977,"vw":38.858319},{"c":38.825,"h":38.88,"l":38.8,"n":404,"o":38.835,"t":"2026-10-20T15:05:00Z","v":40682,"vw":38.828295},{"c":38.75,"h":38.95,"l":38.695,"n":659,"o":38.82,"t":"2026-10-20T15:10:00Z","v":56338,"vw":38.804303},{"c":38.82,"h":38.84,"l":38.74,"n":426,"o":38.745,"t":"2026-10-20T15:15:00Z","v":39035,"vw":38.788155},{"c":38.785,"h":38.86,"l":38.775,"n":365,"o":38.82,"t":"2026-10-20T15:20:00Z","v":25390,"vw":38.814068},{"c":38.73,"h":38.81,"l":38.73,"n":326,"o":38.785,"t":"2026-10-20T15:25:00Z","v":20612,"vw":38.772279},{"c":38.7,"h":38.79,"l":38.68,"n":418,"o":38.76,"t":"2026-10-20T15:30:00Z","v":29623,"vw":38.717668},{"c":38.74,"h":38.75,"l":38.675,"n":279,"o":38.705,"t":"2026-10-20T15:35:00Z","v":16898,"vw":38.703313},{"c":38.8,"h":38.83,"l":38.76,"n":239,"o":38.76,"t":"2026-10-20T15:40:00Z","v":17518,"vw":38.801099},{"c":38.755,"h":38.8,"l":38.72,"n":425,"o":38.8,"t":"2026-10-20T15:45:00Z","v":25578,"vw":38.760183},{"c":38.75,"h":38.77,"l":38.71,"n":195,"o":38.76,"t":"2026-10-20T15:50:00Z","v":8477,"vw":38.737585},{"c":38.695,"h":38.76,"l":38.67,"n":224,"o":38.76,"t":"2026-10-20T15:55:00Z","v":11914,"vw":38.709494},{"c":38.68,"h":38.71,"l":38.66,"n":183,"o":38.69,"t":"2026-10-20T16:00:00Z","v":9433,"vw":38.688779},{"c":38.7,"h":38.72,"l":38.68,"n":207,"o":38.69,"t":"2026-10-20T16:05:00Z","v":7728,"vw":38.699008},{"c":38.68,"h":38.71,"l":38.62,"n":166,"o":38.69,"t":"2026-10-20T16:10:00Z","v":8333,"vw":38.663828},{"c":38.6,"h":38.69,"l":38.6,"n":174,"o":38.68,"t":"2026-10-20T16:15:00Z","v":9220,"vw":38.648575},{"c":38.6095,"h":38.615,"l":38.585,"n":205,"o":38.61,"t":"2026-10-20T16:20:00Z","v":8236,"vw":38.601179},{"c":38.65,"h":38.66,"l":38.6,"n":201,"o":38.62,"t":"2026-10-20T16:25:00Z","v":10483,"vw":38.6261},{"c":38.625,"h":38.68,"l":38.615,"n":302,"o":38.66,"t":"2026-10-20T16:30:00Z","v":14439,"vw":38.65186},{"c":38.61,"h":38.67,"l":38.61,"n":246,"o":38.63,"t":"2026-10-20T16:35:00Z","v":10886,"vw":38.638485},{"c":38.64,"h":38.655,"l":38.62,"n":303,"o":38.62,"t":"2026-10-20T16:40:00Z","v":13238,"vw":38.638905},{"c":38.7,"h":38.71,"l":38.65,"n":205,"o":38.65,"t":"2026-10-20T16:45:00Z","v":10301,"vw":38.677737},{"c":38.59,"h":38.69,"l":38.59,"n":225,"o":38.69,"t":"2026-10-20T16:50:00Z","v":10474,"vw":38.653324},{"c":38.57,"h":38.59,"l":38.56,"n":198,"o":38.59,"t":"2026-10-20T16:55:00Z","v":8426,"vw":38.57294},{"c":38.6,"h":38.6,"l":38.56,"n":243,"o":38.57,"t":"2026-10-20T17:00:00Z","v":12405,"vw":38.581726},{"c":38.51,"h":38.6,"l":38.48,"n":243,"o":38.6,"t":"2026-10-20T17:05:00Z","v":12510,"vw":38.52542},{"c":38.545,"h":38.55,"l":38.51,"n":215,"o":38.51,"t":"2026-10-20T17:10:00Z","v":11431,"vw":38.527433},{"c":38.52,"h":38.56,"l":38.515,"n":203,"o":38.545,"t":"2026-10-20T17:15:00Z","v":10920,"vw":38.537089},{"c":38.55,"h":38.565,"l":38.525,"n":230,"o":38.525,"t":"2026-10-20T17:20:00Z","v":14444,"vw":38.551298},{"c":38.58,"h":38.585,"l":38.55,"n":213,"o":38.55,"t":"2026-10-20T17:25:00Z","v":10560,"vw":38.570947},{"c":38.635,"h":38.64,"l":38.59,"n":279,"o":38.59,"t":"2026-10-20T17:30:00Z","v":14834,"vw":38.610765},{"c":38.645,"h":38.655,"l":38.625,"n":216,"o":38.635,"t":"2026-10-20T17:35:00Z","v":11508,"vw":38.641264},{"c":38.685,"h":38.69,"l":38.65,"n":259,"o":38.65,"t":"2026-10-20T17:40:00Z","v":13120,"vw":38.674271},{"c":38.69,"h":38.695,"l":38.66,"n":213,"o":38.685,"t":"2026-10-20T17:45:00Z","v":12691,"vw":38.677317},{"c":38.705,"h":38.715,"l":38.68,"n":231,"o":38.68,"t":"2026-10-20T17:50:00Z","v":9561,"vw":38.699409},{"c":38.67,"h":38.71,"l":38.65,"n":240,"o":38.7,"t":"2026-10-20T17:55:00Z","v":10686,"vw":38.673761},{"c":38.695,"h":38.7,"l":38.65,"n":452,"o":38.68,"t":"2026-10-20T18:00:00Z","v":30417,"vw":38.673196},{"c":38.65,"h":38.705,"l":38.65,"n":293,"o":38.705,"t":"2026-10-20T18:05:00Z","v":15581,"vw":38.673287},{"c":38.695,"h":38.71,"l":38.635,"n":273,"o":38.65,"t":"2026-10-20T18:10:00Z","v":13205,"vw":38.675824},{"c":38.725,"h":38.74,"l":38.7,"n":256,"o":38.7,"t":"2026-10-20T18:15:00Z","v":11539,"vw":38.730457},{"c":38.729,"h":38.77,"l":38.71,"n":457,"o":38.72,"t":"2026-10-20T18:20:00Z","v":32013,"vw":38.736266},{"c":38.75,"h":38.76,"l":38.72,"n":218,"o":38.73,"t":"2026-10-20T18:25:00Z","v":9282,"vw":38.741428},{"c":38.79,"h":38.825,"l":38.75,"n":370,"o":38.76,"t":"2026-10-20T18:30:00Z","v":25909,"vw":38.782675},{"c":38.77,"h":38.815,"l":38.77,"n":263,"o":38.795,"t":"2026-10-20T18:35:00Z","v":11363,"vw":38.794626},{"c":38.77,"h":38.785,"l":38.74,"n":312,"o":38.78,"t":"2026-10-20T18:40:00Z","v":13755,"vw":38.77232},{"c":38.795,"h":38.825,"l":38.765,"n":288,"o":38.765,"t":"2026-10-20T18:45:00Z","v":12932,"vw":38.802935},{"c":38.795,"h":38.805,"l":38.78,"n":325,"o":38.79,"t":"2026-10-20T18:50:00Z","v":14353,"vw":38.791795},{"c":38.805,"h":38.82,"l":38.78,"n":469,"o":38.8,"t":"2026-10-20T18:55:00Z","v":25506,"vw":38.800239},{"c":38.82,"h":38.83,"l":38.805,"n":299,"o":38.805,"t":"2026-10-20T19:00:00Z","v":13586,"vw":38.817216},{"c":38.815,"h":38.855,"l":38.815,"n":694,"o":38.825,"t":"2026-10-20T19:05:00Z","v":38042,"vw":38.841181},{"c":38.84,"h":38.845,"l":38.815,"n":440,"o":38.82,"t":"2026-10-20T19:10:00Z","v":23466,"vw":38.831227},{"c":38.845,"h":38.85,"l":38.815,"n":313,"o":38.83,"t":"2026-10-20T19:15:00Z","v":17166,"vw":38.836286},{"c":38.88,"h":38.885,"l":38.83,"n":377,"o":38.85,"t":"2026-10-20T19:20:00Z","v":25565,"vw":38.866195},{"c":38.88,"h":38.935,"l":38.87,"n":357,"o":38.875,"t":"2026-10-20T19:25:00Z","v":25332,"vw":38.903946},{"c":38.815,"h":38.885,"l":38.815,"n":502,"o":38.88,"t":"2026-10-20T19:30:00Z","v":38717,"vw":38.843938},{"c":38.805,"h":38.82,"l":38.765,"n":472,"o":38.815,"t":"2026-10-20T19:35:00Z","v":28033,"vw":38.796148},{"c":38.835,"h":38.845,"l":38.795,"n":507,"o":38.805,"t":"2026-10-20T19:40:00Z","v":30983,"vw":38.813105},{"c":38.9,"h":38.9,"l":38.815,"n":676,"o":38.835,"t":"2026-10-20T19:45:00Z","v":48190,"vw":38.845072},{"c":38.865,"h":38.9,"l":38.825,"n":936,"o":38.9,"t":"2026-10-20T19:50:00Z","v":76639,"vw":38.854259},{"c":38.84,"h":38.91,"l":38.79,"n":3163,"o":38.86,"t":"2026-10-20T19:55:00Z","v":358222,"vw":38.849351},{"c":38.06,"h":38.83,"l":38.06,"n":52,"o":38.83,"t":"2026-10-20T20:00:00Z","v":332519,"vw":38.829482},{"c":38.69,"h":38.69,"l":38.69,"n":5,"o":38.69,"t":"2026-10-20T20:05:00Z","v":407,"vw":38.69},{"c":38.5168,"h":38.5168,"l":38.5168,"n":1,"o":38.5168,"t":"2026-10-20T22:40:00Z","v":100,"vw":38.5168},{"c":38.71,"h":38.74,"l":38.71,"n":2,"o":38.74,"t":"2026-10-21T08:00:00Z","v":380,"vw":38.732105},{"c":38.68,"h":38.68,"l":38.67,"n":8,"o":38.67,"t":"2026-10-21T09:00:00Z","v":801,"vw":38.677076},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-21T10:35:00Z","v":114,"vw":38.88},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-10-21T11:45:00Z","v":100,"vw":38.96},{"c":39.07,"h":39.07,"l":39.07,"n":1,"o":39.07,"t":"2026-10-21T13:05:00Z","v":100,"vw":39.07},{"c":39.13,"h":39.13,"l":39.09,"n":25,"o":39.12,"t":"2026-10-21T13:10:00Z","v":1745,"vw":39.124094},{"c":39.16,"h":39.16,"l":39.14,"n":21,"o":39.14,"t":"2026-10-21T13:15:00Z","v":4783,"vw":39.152047},{"c":39.19,"h":39.23,"l":39.19,"n":19,"o":39.19,"t":"2026-10-21T13:20:00Z","v":2405,"vw":39.223435},{"c":39.13,"h":39.17,"l":39.115,"n":13,"o":39.17,"t":"2026-10-21T13:25:00Z","v":1817,"vw":39.139603},{"c":38.895,"h":39.14,"l":38.87,"n":615,"o":39.11,"t":"2026-10-21T13:30:00Z","v":91009,"vw":39.01262},{"c":38.91,"h":38.91,"l":38.82,"n":337,"o":38.89,"t":"2026-10-21T13:35:00Z","v":26570,"vw":38.877306},{"c":38.88,"h":38.945,"l":38.8322,"n":310,"o":38.9156,"t":"2026-10-21T13:40:00Z","v":30997,"vw":38.890166},{"c":38.87,"h":38.965,"l":38.85,"n":226,"o":38.875,"t":"2026-10-21T13:45:00Z","v":17164,"vw":38.896179},{"c":38.91,"h":38.93,"l":38.85,"n":364,"o":38.9,"t":"2026-10-21T13:50:00Z","v":50217,"vw":38.889252},{"c":38.77,"h":38.9,"l":38.725,"n":256,"o":38.9,"t":"2026-10-21T13:55:00Z","v":23676,"vw":38.79075},{"c":38.59,"h":38.75,"l":38.56,"n":389,"o":38.75,"t":"2026-10-21T14:00:00Z","v":33275,"vw":38.61441},{"c":38.555,"h":38.615,"l":38.5,"n":346,"o":38.575,"t":"2026-10-21T14:05:00Z","v":23828,"vw":38.566733},{"c":38.7,"h":38.72,"l":38.56,"n":276,"o":38.56,"t":"2026-10-21T14:10:00Z","v":14553,"vw":38.649318},{"c":38.59,"h":38.71,"l":38.57,"n":265,"o":38.695,"t":"2026-10-21T14:15:00Z","v":12408,"vw":38.619168},{"c":38.635,"h":38.685,"l":38.6,"n":333,"o":38.6,"t":"2026-10-21T14:20:00Z","v":17238,"vw":38.647975},{"c":38.61,"h":38.66,"l":38.61,"n":343,"o":38.64,"t":"2026-10-21T14:25:00Z","v":18380,"vw":38.631135},{"c":38.715,"h":38.73,"l":38.5856,"n":426,"o":38.61,"t":"2026-10-21T14:30:00Z","v":29261,"vw":38.634777},{"c":38.61,"h":38.74,"l":38.59,"n":395,"o":38.715,"t":"2026-10-21T14:35:00Z","v":24852,"vw":38.662762},{"c":38.68,"h":38.69,"l":38.58,"n":322,"o":38.6,"t":"2026-10-21T14:40:00Z","v":17818,"vw":38.627915},{"c":38.75,"h":38.76,"l":38.67,"n":301,"o":38.67,"t":"2026-10-21T14:45:00Z","v":13490,"vw":38.723988},{"c":38.695,"h":38.76,"l":38.67,"n":250,"o":38.755,"t":"2026-10-21T14:50:00Z","v":9898,"vw":38.718182},{"c":38.6,"h":38.74,"l":38.59,"n":467,"o":38.71,"t":"2026-10-21T14:55:00Z","v":32188,"vw":38.650374},{"c":38.59,"h":38.61,"l":38.55,"n":392,"o":38.595,"t":"2026-10-21T15:00:00Z","v":23343,"vw":38.57494},{"c":38.56,"h":38.595,"l":38.535,"n":472,"o":38.58,"t":"2026-10-21T15:05:00Z","v":33679,"vw":38.566113},{"c":38.59,"h":38.61,"l":38.56,"n":514,"o":38.56,"t":"2026-10-21T15:10:00Z","v":35686,"vw":38.591339},{"c":38.62,"h":38.64,"l":38.595,"n":496,"o":38.6,"t":"2026-10-21T15:15:00Z","v":31184,"vw":38.609276},{"c":38.62,"h":38.64,"l":38.6,"n":167,"o":38.61,"t":"2026-10-21T15:20:00Z","v":4846,"vw":38.617924},{"c":38.75,"h":38.75,"l":38.62,"n":441,"o":38.62,"t":"2026-10-21T15:25:00Z","v":23317,"vw":38.680744},{"c":38.811,"h":38.83,"l":38.75,"n":556,"o":38.75,"t":"2026-10-21T15:30:00Z","v":55424,"vw":38.807421},{"c":38.83,"h":38.855,"l":38.805,"n":303,"o":38.81,"t":"2026-10-21T15:35:00Z","v":22098,"vw":38.83407},{"c":38.79,"h":38.84,"l":38.79,"n":199,"o":38.83,"t":"2026-10-21T15:40:00Z","v":15577,"vw":38.802603},{"c":38.76,"h":38.79,"l":38.74,"n":234,"o":38.79,"t":"2026-10-21T15:45:00Z","v":10149,"vw":38.766084},{"c":38.735,"h":38.77,"l":38.735,"n":244,"o":38.755,"t":"2026-10-21T15:50:00Z","v":12785,"vw":38.749619},{"c":38.77,"h":38.77,"l":38.735,"n":166,"o":38.735,"t":"2026-10-21T15:55:00Z","v":8575,"vw":38.754959},{"c":38.74,"h":38.79,"l":38.74,"n":135,"o":38.77,"t":"2026-10-21T16:00:00Z","v":5118,"vw":38.766143},{"c":38.71,"h":38.765,"l":38.69,"n":220,"o":38.73,"t":"2026-10-21T16:05:00Z","v":10751,"vw":38.732908},{"c":38.74,"h":38.74,"l":38.71,"n":95,"o":38.72,"t":"2026-10-21T16:10:00Z","v":2834,"vw":38.726908},{"c":38.77,"h":38.8,"l":38.74,"n":237,"o":38.74,"t":"2026-10-21T16:15:00Z","v":16374,"vw":38.762404},{"c":38.795,"h":38.795,"l":38.76,"n":110,"o":38.77,"t":"2026-10-21T16:20:00Z","v":4878,"vw":38.778307},{"c":38.805,"h":38.805,"l":38.78,"n":188,"o":38.795,"t":"2026-10-21T16:25:00Z","v":10517,"vw":38.792659},{"c":38.815,"h":38.83,"l":38.8074,"n":190,"o":38.8074,"t":"2026-10-21T16:30:00Z","v":8382,"vw":38.817206},{"c":39.06,"h":39.1,"l":38.81,"n":750,"o":38.82,"t":"2026-10-21T16:35:00Z","v":51517,"vw":38.973895},{"c":38.925,"h":39.1,"l":38.9,"n":343,"o":39.07,"t":"2026-10-21T16:40:00Z","v":21013,"vw":38.966244},{"c":38.88,"h":38.94,"l":38.87,"n":269,"o":38.93,"t":"2026-10-21T16:45:00Z","v":17771,"vw":38.907848},{"c":38.835,"h":38.86,"l":38.82,"n":399,"o":38.86,"t":"2026-10-21T16:50:00Z","v":22730,"vw":38.840253},{"c":38.81,"h":38.845,"l":38.81,"n":257,"o":38.835,"t":"2026-10-21T16:55:00Z","v":16024,"vw":38.823162},{"c":38.83,"h":38.855,"l":38.81,"n":294,"o":38.815,"t":"2026-10-21T17:00:00Z","v":18838,"vw":38.833486},{"c":38.865,"h":38.875,"l":38.83,"n":189,"o":38.83,"t":"2026-10-21T17:05:00Z","v":11786,"vw":38.858341},{"c":38.87,"h":38.88,"l":38.86,"n":318,"o":38.865,"t":"2026-10-21T17:10:00Z","v":13613,"vw":38.869073},{"c":38.82,"h":38.87,"l":38.81,"n":357,"o":38.87,"t":"2026-10-21T17:15:00Z","v":21804,"vw":38.828093},{"c":38.845,"h":38.855,"l":38.82,"n":206,"o":38.82,"t":"2026-10-21T17:20:00Z","v":8513,"vw":38.840631},{"c":38.84,"h":38.845,"l":38.825,"n":197,"o":38.845,"t":"2026-10-21T17:25:00Z","v":7164,"vw":38.839802},{"c":38.85,"h":38.855,"l":38.835,"n":250,"o":38.85,"t":"2026-10-21T17:30:00Z","v":11900,"vw":38.845325},{"c":38.855,"h":38.86,"l":38.825,"n":259,"o":38.86,"t":"2026-10-21T17:35:00Z","v":10929,"vw":38.845237},{"c":38.9,"h":38.905,"l":38.855,"n":211,"o":38.855,"t":"2026-10-21T17:40:00Z","v":7829,"vw":38.885805},{"c":38.93,"h":38.935,"l":38.9,"n":215,"o":38.91,"t":"2026-10-21T17:45:00Z","v":9092,"vw":38.917728},{"c":38.92,"h":38.9375,"l":38.92,"n":154,"o":38.93,"t":"2026-10-21T17:50:00Z","v":8489,"vw":38.927682},{"c":38.905,"h":38.94,"l":38.905,"n":262,"o":38.925,"t":"2026-10-21T17:55:00Z","v":13257,"vw":38.925959},{"c":38.93,"h":38.93,"l":38.88,"n":304,"o":38.905,"t":"2026-10-21T18:00:00Z","v":13615,"vw":38.90204},{"c":38.94,"h":38.96,"l":38.94,"n":212,"o":38.94,"t":"2026-10-21T18:05:00Z","v":15102,"vw":38.944886},{"c":38.92,"h":38.94,"l":38.91,"n":170,"o":38.935,"t":"2026-10-21T18:10:00Z","v":6473,"vw":38.924917},{"c":38.905,"h":38.935,"l":38.9,"n":260,"o":38.93,"t":"2026-10-21T18:15:00Z","v":15432,"vw":38.91315},{"c":38.895,"h":38.9,"l":38.89,"n":199,"o":38.9,"t":"2026-10-21T18:20:00Z","v":8803,"vw":38.893995},{"c":38.93,"h":38.935,"l":38.895,"n":241,"o":38.895,"t":"2026-10-21T18:25:00Z","v":11008,"vw":38.922278},{"c":38.98,"h":38.985,"l":38.925,"n":274,"o":38.94,"t":"2026-10-21T18:30:00Z","v":14610,"vw":38.955309},{"c":38.94,"h":38.99,"l":38.94,"n":99,"o":38.99,"t":"2026-10-21T18:35:00Z","v":4530,"vw":38.971657},{"c":38.91,"h":38.96,"l":38.91,"n":246,"o":38.95,"t":"2026-10-21T18:40:00Z","v":12328,"vw":38.92814},{"c":38.8,"h":38.93,"l":38.8,"n":369,"o":38.92,"t":"2026-10-21T18:45:00Z","v":23070,"vw":38.879577},{"c":38.805,"h":38.82,"l":38.79,"n":196,"o":38.79,"t":"2026-10-21T18:50:00Z","v":14320,"vw":38.806846},{"c":38.695,"h":38.81,"l":38.69,"n":212,"o":38.81,"t":"2026-10-21T18:55:00Z","v":10833,"vw":38.76108},{"c":38.64,"h":38.695,"l":38.57,"n":358,"o":38.695,"t":"2026-10-21T19:00:00Z","v":20690,"vw":38.629513},{"c":38.55,"h":38.66,"l":38.52,"n":446,"o":38.65,"t":"2026-10-21T19:05:00Z","v":28584,"vw":38.579914},{"c":38.585,"h":38.6,"l":38.515,"n":329,"o":38.53,"t":"2026-10-21T19:10:00Z","v":15456,"vw":38.559553},{"c":38.72,"h":38.725,"l":38.585,"n":423,"o":38.585,"t":"2026-10-21T19:15:00Z","v":24254,"vw":38.663172},{"c":38.73,"h":38.77,"l":38.7,"n":527,"o":38.72,"t":"2026-10-21T19:20:00Z","v":34816,"vw":38.740707},{"c":38.8,"h":38.805,"l":38.74,"n":457,"o":38.74,"t":"2026-10-21T19:25:00Z","v":26192,"vw":38.776643},{"c":38.8,"h":38.8275,"l":38.775,"n":458,"o":38.805,"t":"2026-10-21T19:30:00Z","v":29282,"vw":38.803781},{"c":38.81,"h":38.83,"l":38.78,"n":618,"o":38.795,"t":"2026-10-21T19:35:00Z","v":40445,"vw":38.803902},{"c":38.84,"h":38.84,"l":38.78,"n":493,"o":38.815,"t":"2026-10-21T19:40:00Z","v":27699,"vw":38.810597},{"c":38.875,"h":38.895,"l":38.835,"n":757,"o":38.835,"t":"2026-10-21T19:45:00Z","v":51228,"vw":38.864245},{"c":38.805,"h":38.875,"l":38.8,"n":1118,"o":38.875,"t":"2026-10-21T19:50:00Z","v":99198,"vw":38.840868},{"c":38.81,"h":38.83,"l":38.775,"n":3126,"o":38.805,"t":"2026-10-21T19:55:00Z","v":293034,"vw":38.800153},{"c":38.8,"h":38.81,"l":38.8,"n":42,"o":38.81,"t":"2026-10-21T20:00:00Z","v":739715,"vw":38.800009},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-21T20:40:00Z","v":338,"vw":38.8},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-21T21:35:00Z","v":338,"vw":38.3},{"c":38.75,"h":38.88,"l":38.73,"n":24,"o":38.8,"t":"2026-10-22T08:00:00Z","v":3956,"vw":38.782528},{"c":38.7,"h":38.7,"l":38.7,"n":6,"o":38.7,"t":"2026-10-22T08:25:00Z","v":144,"vw":38.7},{"c":38.67,"h":38.67,"l":38.67,"n":1,"o":38.67,"t":"2026-10-22T08:40:00Z","v":900,"vw":38.67},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-10-22T09:20:00Z","v":130,"vw":38.62},{"c":38.67,"h":38.67,"l":38.67,"n":3,"o":38.67,"t":"2026-10-22T09:40:00Z","v":1320,"vw":38.67},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-22T09:55:00Z","v":388,"vw":38.69},{"c":38.62,"h":38.63,"l":38.62,"n":2,"o":38.63,"t":"2026-10-22T10:15:00Z","v":388,"vw":38.624974},{"c":38.69,"h":38.69,"l":38.68,"n":6,"o":38.68,"t":"2026-10-22T10:20:00Z","v":1240,"vw":38.685082},{"c":38.7058,"h":38.7058,"l":38.7058,"n":1,"o":38.7058,"t":"2026-10-22T10:25:00Z","v":100,"vw":38.7058},{"c":38.64,"h":38.64,"l":38.62,"n":9,"o":38.62,"t":"2026-10-22T11:05:00Z","v":747,"vw":38.625484},{"c":38.58,"h":38.58,"l":38.58,"n":2,"o":38.58,"t":"2026-10-22T11:50:00Z","v":760,"vw":38.58},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-22T13:00:00Z","v":971,"vw":38.6},{"c":38.49,"h":38.49,"l":38.48,"n":6,"o":38.48,"t":"2026-10-22T13:10:00Z","v":799,"vw":38.485656},{"c":38.51,"h":38.51,"l":38.51,"n":1,"o":38.51,"t":"2026-10-22T13:15:00Z","v":516,"vw":38.51},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-10-22T13:20:00Z","v":100,"vw":38.55},{"c":38.65,"h":38.65,"l":38.57,"n":23,"o":38.6,"t":"2026-10-22T13:25:00Z","v":2436,"vw":38.597273},{"c":38.7,"h":38.78,"l":38.61,"n":509,"o":38.64,"t":"2026-10-22T13:30:00Z","v":94588,"vw":38.678724},{"c":38.67,"h":38.83,"l":38.64,"n":297,"o":38.71,"t":"2026-10-22T13:35:00Z","v":33671,"vw":38.726122},{"c":38.475,"h":38.71,"l":38.43,"n":224,"o":38.69,"t":"2026-10-22T13:40:00Z","v":65075,"vw":38.544789},{"c":38.77,"h":38.8,"l":38.45,"n":370,"o":38.47,"t":"2026-10-22T13:45:00Z","v":42417,"vw":38.664406},{"c":38.78,"h":38.83,"l":38.72,"n":249,"o":38.775,"t":"2026-10-22T13:50:00Z","v":23004,"vw":38.770312},{"c":38.81,"h":38.915,"l":38.78,"n":290,"o":38.79,"t":"2026-10-22T13:55:00Z","v":28744,"vw":38.827675},{"c":38.95,"h":38.95,"l":38.815,"n":367,"o":38.82,"t":"2026-10-22T14:00:00Z","v":30822,"vw":38.880159},{"c":38.875,"h":39.02,"l":38.875,"n":386,"o":38.95,"t":"2026-10-22T14:05:00Z","v":36569,"vw":38.928615},{"c":39.02,"h":39.02,"l":38.875,"n":334,"o":38.875,"t":"2026-10-22T14:10:00Z","v":23566,"vw":38.969504},{"c":39.01,"h":39.115,"l":39.01,"n":356,"o":39.025,"t":"2026-10-22T14:15:00Z","v":29734,"vw":39.051173},{"c":38.96,"h":39.085,"l":38.952,"n":369,"o":39.015,"t":"2026-10-22T14:20:00Z","v":27240,"vw":39.007639},{"c":38.9,"h":39,"l":38.87,"n":495,"o":38.97,"t":"2026-10-22T14:25:00Z","v":37058,"vw":38.918992},{"c":38.88,"h":38.96,"l":38.84,"n":424,"o":38.9,"t":"2026-10-22T14:30:00Z","v":30181,"vw":38.90137},{"c":38.87,"h":38.9,"l":38.81,"n":342,"o":38.88,"t":"2026-10-22T14:35:00Z","v":34462,"vw":38.866323},{"c":38.915,"h":38.915,"l":38.84,"n":409,"o":38.875,"t":"2026-10-22T14:40:00Z","v":33765,"vw":38.87342},{"c":38.842,"h":38.94,"l":38.842,"n":356,"o":38.91,"t":"2026-10-22T14:45:00Z","v":28581,"vw":38.887003},{"c":38.99,"h":38.99,"l":38.845,"n":308,"o":38.855,"t":"2026-10-22T14:50:00Z","v":16677,"vw":38.9132},{"c":39.07,"h":39.1,"l":39.01,"n":282,"o":39.01,"t":"2026-10-22T14:55:00Z","v":25260,"vw":39.056347},{"c":39,"h":39.1,"l":38.97,"n":307,"o":39.075,"t":"2026-10-22T15:00:00Z","v":24631,"vw":39.025831},{"c":38.94,"h":38.9951,"l":38.9,"n":295,"o":38.99,"t":"2026-10-22T15:05:00Z","v":22092,"vw":38.948452},{"c":38.91,"h":38.94,"l":38.87,"n":376,"o":38.94,"t":"2026-10-22T15:10:00Z","v":27225,"vw":38.912631},{"c":39.035,"h":39.04,"l":38.91,"n":414,"o":38.91,"t":"2026-10-22T15:15:00Z","v":56647,"vw":38.950465},{"c":39.045,"h":39.06,"l":38.97,"n":340,"o":39.03,"t":"2026-10-22T15:20:00Z","v":47781,"vw":39.016432},{"c":39.095,"h":39.1,"l":39.03,"n":365,"o":39.03,"t":"2026-10-22T15:25:00Z","v":23451,"vw":39.069248},{"c":39.08,"h":39.135,"l":39.08,"n":329,"o":39.11,"t":"2026-10-22T15:30:00Z","v":21481,"vw":39.105793},{"c":39,"h":39.18,"l":39,"n":823,"o":39.085,"t":"2026-10-22T15:35:00Z","v":138426,"vw":39.114439},{"c":38.975,"h":39.045,"l":38.97,"n":298,"o":39.02,"t":"2026-10-22T15:40:00Z","v":20252,"vw":39.00921},{"c":39.035,"h":39.09,"l":38.99,"n":324,"o":38.99,"t":"2026-10-22T15:45:00Z","v":23220,"vw":39.039447},{"c":39.07,"h":39.09,"l":39.04,"n":113,"o":39.04,"t":"2026-10-22T15:50:00Z","v":4245,"vw":39.074824},{"c":39.1,"h":39.15,"l":39.08,"n":200,"o":39.08,"t":"2026-10-22T15:55:00Z","v":12969,"vw":39.114186},{"c":39.1,"h":39.13,"l":39.055,"n":294,"o":39.11,"t":"2026-10-22T16:00:00Z","v":23844,"vw":39.10032},{"c":39.18,"h":39.18,"l":39.08,"n":179,"o":39.1,"t":"2026-10-22T16:05:00Z","v":8638,"vw":39.115392},{"c":39.095,"h":39.185,"l":39.095,"n":185,"o":39.185,"t":"2026-10-22T16:10:00Z","v":12865,"vw":39.132121},{"c":39.13,"h":39.145,"l":39.1,"n":179,"o":39.1,"t":"2026-10-22T16:15:00Z","v":10489,"vw":39.126209},{"c":39.11,"h":39.19,"l":39.11,"n":475,"o":39.135,"t":"2026-10-22T16:20:00Z","v":49239,"vw":39.131405},{"c":39.1389,"h":39.1389,"l":39.1,"n":299,"o":39.105,"t":"2026-10-22T16:25:00Z","v":9927,"vw":39.112091},{"c":39.14,"h":39.15,"l":39.115,"n":187,"o":39.13,"t":"2026-10-22T16:30:00Z","v":7844,"vw":39.130099},{"c":39.1,"h":39.215,"l":39.1,"n":309,"o":39.15,"t":"2026-10-22T16:35:00Z","v":26144,"vw":39.180035},{"c":39.09,"h":39.1199,"l":39.08,"n":341,"o":39.105,"t":"2026-10-22T16:40:00Z","v":14903,"vw":39.098962},{"c":39.08,"h":39.105,"l":39.035,"n":254,"o":39.105,"t":"2026-10-22T16:45:00Z","v":13781,"vw":39.059888},{"c":39.09,"h":39.12,"l":39.08,"n":223,"o":39.085,"t":"2026-10-22T16:50:00Z","v":11965,"vw":39.098543},{"c":39.075,"h":39.1,"l":39.055,"n":337,"o":39.09,"t":"2026-10-22T16:55:00Z","v":14157,"vw":39.074159},{"c":39.06,"h":39.095,"l":39.03,"n":373,"o":39.075,"t":"2026-10-22T17:00:00Z","v":26631,"vw":39.06566},{"c":39,"h":39.09,"l":38.98,"n":264,"o":39.06,"t":"2026-10-22T17:05:00Z","v":15321,"vw":39.019065},{"c":39.015,"h":39.03,"l":39.01,"n":307,"o":39.01,"t":"2026-10-22T17:10:00Z","v":13044,"vw":39.017647},{"c":39.04,"h":39.08,"l":39.015,"n":158,"o":39.015,"t":"2026-10-22T17:15:00Z","v":8818,"vw":39.039846},{"c":39.005,"h":39.055,"l":38.995,"n":282,"o":39.02,"t":"2026-10-22T17:20:00Z","v":12741,"vw":39.027139},{"c":39.05,"h":39.05,"l":39.005,"n":132,"o":39.005,"t":"2026-10-22T17:25:00Z","v":4672,"vw":39.033877},{"c":39.09,"h":39.09,"l":39.03,"n":377,"o":39.05,"t":"2026-10-22T17:30:00Z","v":11388,"vw":39.050288},{"c":39.09,"h":39.1,"l":39.07,"n":192,"o":39.09,"t":"2026-10-22T17:35:00Z","v":10893,"vw":39.087086},{"c":39.07,"h":39.085,"l":39.04,"n":188,"o":39.085,"t":"2026-10-22T17:40:00Z","v":9611,"vw":39.064182},{"c":39.005,"h":39.07,"l":39.005,"n":347,"o":39.07,"t":"2026-10-22T17:45:00Z","v":14392,"vw":39.03542},{"c":39.05,"h":39.05,"l":38.98,"n":419,"o":38.99,"t":"2026-10-22T17:50:00Z","v":18714,"vw":39.004762},{"c":39.085,"h":39.09,"l":39.055,"n":195,"o":39.06,"t":"2026-10-22T17:55:00Z","v":10885,"vw":39.074216},{"c":39.085,"h":39.09,"l":39.01,"n":350,"o":39.085,"t":"2026-10-22T18:00:00Z","v":19960,"vw":39.05552},{"c":39.2,"h":39.205,"l":39.085,"n":273,"o":39.09,"t":"2026-10-22T18:05:00Z","v":22147,"vw":39.13734},{"c":39.22,"h":39.225,"l":39.185,"n":216,"o":39.195,"t":"2026-10-22T18:10:00Z","v":12953,"vw":39.204651},{"c":39.205,"h":39.22,"l":39.18,"n":156,"o":39.22,"t":"2026-10-22T18:15:00Z","v":12157,"vw":39.195492},{"c":39.18,"h":39.23,"l":39.17,"n":322,"o":39.21,"t":"2026-10-22T18:20:00Z","v":18551,"vw":39.203118},{"c":39.17,"h":39.21,"l":39.16,"n":279,"o":39.2,"t":"2026-10-22T18:25:00Z","v":12317,"vw":39.178614},{"c":39.13,"h":39.18,"l":39.115,"n":361,"o":39.17,"t":"2026-10-22T18:30:00Z","v":46076,"vw":39.147856},{"c":39.12,"h":39.14,"l":39.095,"n":222,"o":39.12,"t":"2026-10-22T18:35:00Z","v":13756,"vw":39.115631},{"c":39.14,"h":39.145,"l":39.1,"n":229,"o":39.12,"t":"2026-10-22T18:40:00Z","v":12714,"vw":39.115922},{"c":39.145,"h":39.145,"l":39.13,"n":231,"o":39.135,"t":"2026-10-22T18:45:00Z","v":11662,"vw":39.135507},{"c":39.195,"h":39.195,"l":39.135,"n":310,"o":39.145,"t":"2026-10-22T18:50:00Z","v":20518,"vw":39.158811},{"c":39.195,"h":39.215,"l":39.18,"n":324,"o":39.205,"t":"2026-10-22T18:55:00Z","v":25543,"vw":39.198995},{"c":39.19,"h":39.215,"l":39.18,"n":419,"o":39.2,"t":"2026-10-22T19:00:00Z","v":18671,"vw":39.19651},{"c":39.285,"h":39.31,"l":39.2,"n":587,"o":39.2,"t":"2026-10-22T19:05:00Z","v":29833,"vw":39.257025},{"c":39.29,"h":39.345,"l":39.275,"n":631,"o":39.29,"t":"2026-10-22T19:10:00Z","v":32981,"vw":39.302948},{"c":39.3,"h":39.31,"l":39.285,"n":266,"o":39.29,"t":"2026-10-22T19:15:00Z","v":15403,"vw":39.296175},{"c":39.285,"h":39.325,"l":39.27,"n":418,"o":39.31,"t":"2026-10-22T19:20:00Z","v":24257,"vw":39.305293},{"c":39.31,"h":39.335,"l":39.28,"n":602,"o":39.285,"t":"2026-10-22T19:25:00Z","v":38327,"vw":39.311158},{"c":39.38,"h":39.395,"l":39.31,"n":796,"o":39.31,"t":"2026-10-22T19:30:00Z","v":39975,"vw":39.359376},{"c":39.365,"h":39.395,"l":39.34,"n":648,"o":39.38,"t":"2026-10-22T19:35:00Z","v":37797,"vw":39.373441},{"c":39.335,"h":39.365,"l":39.32,"n":663,"o":39.365,"t":"2026-10-22T19:40:00Z","v":35632,"vw":39.349737},{"c":39.345,"h":39.37,"l":39.255,"n":1476,"o":39.335,"t":"2026-10-22T19:45:00Z","v":85614,"vw":39.308152},{"c":39.48,"h":39.53,"l":39.34,"n":2978,"o":39.34,"t":"2026-10-22T19:50:00Z","v":323121,"vw":39.478634},{"c":39.45,"h":39.535,"l":39.415,"n":3413,"o":39.48,"t":"2026-10-22T19:55:00Z","v":332628,"vw":39.459037},{"c":39.44,"h":39.45,"l":39.44,"n":30,"o":39.45,"t":"2026-10-22T20:00:00Z","v":425908,"vw":39.440129},{"c":39.44,"h":39.44,"l":39.44,"n":2,"o":39.44,"t":"2026-10-22T20:20:00Z","v":172,"vw":39.44}],"history":[{"c":51.99,"h":56.2899,"l":48.3,"n":92553,"o":51.35,"t":"2025-06-23T04:00:00Z","v":10547935,"vw":50.352868},{"c":53,"h":54.84,"l":52.11,"n":56942,"o":52.53,"t":"2025-06-24T04:00:00Z","v":10567986,"vw":53.385422},{"c":50.25,"h":52.98,"l":49.78,"n":49011,"o":52.7,"t":"2025-06-25T04:00:00Z","v":6947766,"vw":50.843753},{"c":48.89,"h":50.03,"l":48.82,"n":33865,"o":48.95,"t":"2025-06-26T04:00:00Z","v":4932462,"vw":49.382401},{"c":49.01,"h":49.47,"l":48.01,"n":33298,"o":48.65,"t":"2025-06-27T04:00:00Z","v":4012013,"vw":48.99776},{"c":49.55,"h":50.39,"l":49.06,"n":32746,"o":49.18,"t":"2025-06-30T04:00:00Z","v":3979899,"vw":49.726117},{"c":49.67,"h":49.735,"l":48.68,"n":26060,"o":48.87,"t":"2025-07-01T04:00:00Z","v":2930863,"vw":49.398043},{"c":49.95,"h":50,"l":49.03,"n":20977,"o":49.13,"t":"2025-07-02T04:00:00Z","v":1934304,"vw":49.497301},{"c":49.89,"h":50.12,"l":49.2,"n":13795,"o":49.66,"t":"2025-07-03T04:00:00Z","v":1638416,"vw":49.67174},{"c":50.54,"h":50.75,"l":49.8,"n":26470,"o":49.98,"t":"2025-07-07T04:00:00Z","v":3619301,"vw":50.256641},{"c":50.15,"h":50.66,"l":49.87,"n":16877,"o":50.19,"t":"2025-07-08T04:00:00Z","v":1987307,"vw":50.247934},{"c":51.29,"h":51.38,"l":50.14,"n":23321,"o":50.24,"t":"2025-07-09T04:00:00Z","v":3215935,"vw":50.819963},{"c":50.98,"h":51.24,"l":50.66,"n":29067,"o":50.95,"t":"2025-07-10T04:00:00Z","v":3788029,"vw":50.99285},{"c":50.4,"h":51.34,"l":50.3,"n":19556,"o":50.77,"t":"2025-07-11T04:00:00Z","v":2651345,"vw":50.669232},{"c":50.57,"h":50.59,"l":50.071,"n":12335,"o":50.25,"t":"2025-07-14T04:00:00Z","v":1411214,"vw":50.412574},{"c":51.02,"h":51.27,"l":50.55,"n":19421,"o":50.99,"t":"2025-07-15T04:00:00Z","v":2599455,"vw":50.950026},{"c":50.96,"h":51.2,"l":50.42,"n":28243,"o":51.2,"t":"2025-07-16T04:00:00Z","v":3569063,"vw":50.85131},{"c":50.48,"h":50.77,"l":50.01,"n":30741,"o":50.46,"t":"2025-07-17T04:00:00Z","v":3287897,"vw":50.477044},{"c":49.6,"h":50.7,"l":49.6,"n":22222,"o":50.7,"t":"2025-07-18T04:00:00Z","v":2767302,"vw":49.977195},{"c":49.68,"h":49.88,"l":49.29,"n":17688,"o":49.45,"t":"2025-07-21T04:00:00Z","v":2390306,"vw":49.616157},{"c":50.28,"h":50.56,"l":49.39,"n":16848,"o":49.44,"t":"2025-07-22T04:00:00Z","v":2277368,"vw":50.040856},{"c":51.47,"h":51.72,"l":50.24,"n":18266,"o":50.35,"t":"2025-07-23T04:00:00Z","v":4135146,"vw":51.04514},{"c":51.13,"h":51.28,"l":50.75,"n":16151,"o":50.97,"t":"2025-07-24T04:00:00Z","v":1850083,"vw":51.066316},{"c":51.34,"h":51.4883,"l":50.96,"n":8610,"o":50.96,"t":"2025-07-25T04:00:00Z","v":1278588,"vw":51.268549},{"c":51.13,"h":51.4849,"l":50.73,"n":16521,"o":51.4,"t":"2025-07-28T04:00:00Z","v":2008665,"vw":51.046055},{"c":52.05,"h":52.16,"l":51.485,"n":17516,"o":51.81,"t":"2025-07-29T04:00:00Z","v":1791857,"vw":51.893707},{"c":52.02,"h":52.725,"l":51.66,"n":15811,"o":52.43,"t":"2025-07-30T04:00:00Z","v":1646191,"vw":52.17066},{"c":51.12,"h":51.7,"l":50.065,"n":29830,"o":51.07,"t":"2025-07-31T04:00:00Z","v":3412096,"vw":50.884453},{"c":51.01,"h":51.23,"l":50.235,"n":24112,"o":50.62,"t":"2025-08-01T04:00:00Z","v":2282825,"vw":50.944439},{"c":50.78,"h":50.84,"l":50.24,"n":17562,"o":50.72,"t":"2025-08-04T04:00:00Z","v":1971028,"vw":50.631951},{"c":50.19,"h":50.6,"l":49.82,"n":13960,"o":50.59,"t":"2025-08-05T04:00:00Z","v":1525934,"vw":50.187258},{"c":50.01,"h":50.08,"l":49.07,"n":24345,"o":49.76,"t":"2025-08-06T04:00:00Z","v":3424945,"vw":49.636743},{"c":46.65,"h":47.82,"l":44.12,"n":81877,"o":44.74,"t":"2025-08-07T04:00:00Z","v":9773159,"vw":46.57438},{"c":47.67,"h":47.78,"l":46.37,"n":37717,"o":46.65,"t":"2025-08-08T04:00:00Z","v":4366287,"vw":47.474483},{"c":47.36,"h":48.03,"l":47.34,"n":24370,"o":47.68,"t":"2025-08-11T04:00:00Z","v":2765959,"vw":47.607384},{"c":48.57,"h":48.6,"l":46.815,"n":28856,"o":46.82,"t":"2025-08-12T04:00:00Z","v":2911613,"vw":48.124278},{"c":51.56,"h":51.6,"l":49.9,"n":39182,"o":49.98,"t":"2025-08-13T04:00:00Z","v":4170147,"vw":51.187236},{"c":51.48,"h":51.92,"l":51.075,"n":25631,"o":51.51,"t":"2025-08-14T04:00:00Z","v":2486522,"vw":51.496025},{"c":51.38,"h":52.32,"l":51.38,"n":17011,"o":51.88,"t":"2025-08-15T04:00:00Z","v":1658323,"vw":51.747937},{"c":50.49,"h":51.15,"l":50.48,"n":18376,"o":51.07,"t":"2025-08-18T04:00:00Z","v":1755391,"vw":50.774084},{"c":50.96,"h":50.98,"l":50.12,"n":17194,"o":50.34,"t":"2025-08-19T04:00:00Z","v":1682128,"vw":50.737246},{"c":49.3,"h":50.51,"l":49.05,"n":24377,"o":50.41,"t":"2025-08-20T04:00:00Z","v":2363137,"vw":49.424318},{"c":49.44,"h":49.48,"l":48.65,"n":16432,"o":48.65,"t":"2025-08-21T04:00:00Z","v":1847758,"vw":49.194805},{"c":51.24,"h":51.505,"l":49.41,"n":16590,"o":49.53,"t":"2025-08-22T04:00:00Z","v":1589325,"vw":50.949811},{"c":51.15,"h":51.7,"l":50.77,"n":25841,"o":50.91,"t":"2025-08-25T04:00:00Z","v":2168384,"vw":51.279506},{"c":51.96,"h":52.21,"l":51.13,"n":18236,"o":51.19,"t":"2025-08-26T04:00:00Z","v":1691652,"vw":51.945594},{"c":51.96,"h":52.245,"l":51.43,"n":18988,"o":52,"t":"2025-08-27T04:00:00Z","v":1808903,"vw":51.924363},{"c":52.05,"h":52.31,"l":51.745,"n":13127,"o":52.06,"t":"2025-08-28T04:00:00Z","v":1073998,"vw":51.965141},{"c":52.01,"h":52.67,"l":51.92,"n":19095,"o":52.24,"t":"2025-08-29T04:00:00Z","v":1882133,"vw":52.1388},{"c":52.67,"h":52.68,"l":50.8322,"n":23595,"o":51.02,"t":"2025-09-02T04:00:00Z","v":2542161,"vw":52.240736},{"c":51.85,"h":53.11,"l":51.85,"n":32857,"o":52.78,"t":"2025-09-03T04:00:00Z","v":2398405,"vw":52.241409},{"c":52.24,"h":52.24,"l":51.38,"n":17727,"o":51.87,"t":"2025-09-04T04:00:00Z","v":1382309,"vw":51.854916},{"c":53.64,"h":53.73,"l":52.58,"n":38575,"o":52.68,"t":"2025-09-05T04:00:00Z","v":3765249,"vw":53.410803},{"c":55.07,"h":55.795,"l":54.46,"n":57670,"o":54.85,"t":"2025-09-08T04:00:00Z","v":6365003,"vw":55.047051},{"c":54.38,"h":55.155,"l":54.1501,"n":33609,"o":55.08,"t":"2025-09-09T04:00:00Z","v":3293627,"vw":54.496883},{"c":53.89,"h":54.765,"l":53.35,"n":26690,"o":54.66,"t":"2025-09-10T04:00:00Z","v":2351777,"vw":53.866638},{"c":55.63,"h":55.79,"l":54.06,"n":31794,"o":54.12,"t":"2025-09-11T04:00:00Z","v":3216617,"vw":55.376973},{"c":55.06,"h":55.84,"l":55.06,"n":33850,"o":55.12,"t":"2025-09-12T04:00:00Z","v":3568201,"vw":55.409504},{"c":54.37,"h":55.22,"l":54.335,"n":34499,"o":55.03,"t":"2025-09-15T04:00:00Z","v":3380006,"vw":54.748972},{"c":54.59,"h":54.7,"l":53.68,"n":40751,"o":54.18,"t":"2025-09-16T04:00:00Z","v":4593949,"vw":54.250576},{"c":53.8,"h":55.05,"l":53.64,"n":34662,"o":54.77,"t":"2025-09-17T04:00:00Z","v":4707689,"vw":54.241431},{"c":52.22,"h":53.52,"l":51.985,"n":47119,"o":53.5,"t":"2025-09-18T04:00:00Z","v":5338815,"vw":52.48122},{"c":50.4,"h":52,"l":49.9,"n":49102,"o":51.91,"t":"2025-09-19T04:00:00Z","v":40632452,"vw":50.488858},{"c":50.52,"h":50.67,"l":49.7,"n":41326,"o":50.02,"t":"2025-09-22T04:00:00Z","v":5149566,"vw":50.232085},{"c":50.26,"h":51.26,"l":50.26,"n":27946,"o":50.69,"t":"2025-09-23T04:00:00Z","v":3750080,"vw":50.479523},{"c":48.63,"h":49.88,"l":48.43,"n":53309,"o":49.8,"t":"2025-09-24T04:00:00Z","v":6401880,"vw":49.042574},{"c":47.36,"h":47.665,"l":46.9233,"n":46727,"o":47.06,"t":"2025-09-25T04:00:00Z","v":5386042,"vw":47.370866},{"c":47.67,"h":47.76,"l":46.88,"n":37420,"o":47.11,"t":"2025-09-26T04:00:00Z","v":3883432,"vw":47.381045},{"c":47.95,"h":47.97,"l":46.95,"n":40429,"o":47.45,"t":"2025-09-29T04:00:00Z","v":3933589,"vw":47.526183},{"c":48.53,"h":49.12,"l":48,"n":35602,"o":48.39,"t":"2025-09-30T04:00:00Z","v":3532878,"vw":48.527661},{"c":48.44,"h":48.51,"l":47.67,"n":41195,"o":48,"t":"2025-10-01T04:00:00Z","v":4209793,"vw":48.153651},{"c":48.21,"h":48.32,"l":47.54,"n":36591,"o":48.11,"t":"2025-10-02T04:00:00Z","v":3630092,"vw":48.026061},{"c":48.72,"h":48.74,"l":47.835,"n":37533,"o":48.11,"t":"2025-10-03T04:00:00Z","v":3849850,"vw":48.431226},{"c":48.34,"h":48.985,"l":47.87,"n":35134,"o":48.86,"t":"2025-10-06T04:00:00Z","v":4009342,"vw":48.426048},{"c":47.13,"h":48.17,"l":46.96,"n":33298,"o":47.98,"t":"2025-10-07T04:00:00Z","v":3011211,"vw":47.322936},{"c":48.95,"h":49.07,"l":47.86,"n":39496,"o":47.9,"t":"2025-10-08T04:00:00Z","v":4190848,"vw":48.598033},{"c":48.12,"h":48.98,"l":47.73,"n":28357,"o":48.95,"t":"2025-10-09T04:00:00Z","v":2866311,"vw":48.112447},{"c":46.96,"h":48.26,"l":46.95,"n":26409,"o":48.02,"t":"2025-10-10T04:00:00Z","v":3321316,"vw":47.342942},{"c":47.62,"h":48.02,"l":47.25,"n":15836,"o":47.385,"t":"2025-10-13T04:00:00Z","v":1332182,"vw":47.684984},{"c":49.04,"h":49.09,"l":47.54,"n":20947,"o":47.68,"t":"2025-10-14T04:00:00Z","v":1945372,"vw":48.676122},{"c":48.47,"h":49.575,"l":48.47,"n":24341,"o":49.11,"t":"2025-10-15T04:00:00Z","v":2356461,"vw":48.919276},{"c":48.34,"h":49,"l":48.025,"n":23655,"o":48.71,"t":"2025-10-16T04:00:00Z","v":2256660,"vw":48.397598},{"c":48.6,"h":48.62,"l":47.84,"n":29877,"o":48.32,"t":"2025-10-17T04:00:00Z","v":3802635,"vw":48.183436},{"c":48.79,"h":49.03,"l":48.13,"n":19337,"o":48.76,"t":"2025-10-20T04:00:00Z","v":2516419,"vw":48.759025},{"c":49.04,"h":49.11,"l":48.52,"n":21015,"o":48.8,"t":"2025-10-21T04:00:00Z","v":2373975,"vw":48.898025},{"c":47.99,"h":49.34,"l":47.915,"n":33578,"o":48.87,"t":"2025-10-22T04:00:00Z","v":3613178,"vw":48.558026},{"c":48.4,"h":48.64,"l":47.77,"n":21720,"o":47.98,"t":"2025-10-23T04:00:00Z","v":1921685,"vw":48.234041},{"c":49.57,"h":50.02,"l":49.25,"n":30803,"o":49.6,"t":"2025-10-24T04:00:00Z","v":2668258,"vw":49.716712},{"c":49.88,"h":50.4,"l":49.62,"n":29403,"o":49.96,"t":"2025-10-27T04:00:00Z","v":3157045,"vw":49.898127},{"c":50.44,"h":51.29,"l":50.08,"n":47921,"o":50.52,"t":"2025-10-28T04:00:00Z","v":3965343,"vw":50.673971},{"c":52.85,"h":54.27,"l":51.41,"n":77883,"o":52.83,"t":"2025-10-29T04:00:00Z","v":8118483,"vw":52.762791},{"c":51.97,"h":53.1324,"l":51.88,"n":45617,"o":52.415,"t":"2025-10-30T04:00:00Z","v":4189126,"vw":52.537971},{"c":51.84,"h":52.06,"l":50.625,"n":43380,"o":51.21,"t":"2025-10-31T04:00:00Z","v":4464441,"vw":51.506811},{"c":51.12,"h":51.46,"l":50.42,"n":38062,"o":50.85,"t":"2025-11-03T05:00:00Z","v":4011193,"vw":51.103654},{"c":50.97,"h":51.34,"l":50.37,"n":32754,"o":50.51,"t":"2025-11-04T05:00:00Z","v":3224900,"vw":50.794796},{"c":50.83,"h":51.27,"l":50.6,"n":27491,"o":50.92,"t":"2025-11-05T05:00:00Z","v":2885040,"vw":50.868507},{"c":49.72,"h":49.98,"l":49.04,"n":56485,"o":49.7,"t":"2025-11-06T05:00:00Z","v":5472145,"vw":49.580765},{"c":49.44,"h":49.71,"l":48.67,"n":33831,"o":49.45,"t":"2025-11-07T05:00:00Z","v":2971117,"vw":49.255165},{"c":48.74,"h":49.47,"l":48.51,"n":35060,"o":49.44,"t":"2025-11-10T05:00:00Z","v":3212974,"vw":48.804566},{"c":49.72,"h":49.735,"l":48.98,"n":30749,"o":49.3,"t":"2025-11-11T05:00:00Z","v":2792390,"vw":49.462871},{"c":50.03,"h":50.84,"l":49.83,"n":35597,"o":49.86,"t":"2025-11-12T05:00:00Z","v":2531142,"vw":50.17896},{"c":49.75,"h":50.75,"l":49.685,"n":44664,"o":49.78,"t":"2025-11-13T05:00:00Z","v":3328055,"vw":50.069837},{"c":48.82,"h":49.11,"l":48.48,"n":39173,"o":48.6,"t":"2025-11-14T05:00:00Z","v":3276443,"vw":48.845688},{"c":48.06,"h":48.93,"l":47.72,"n":30959,"o":48.65,"t":"2025-11-17T05:00:00Z","v":2623896,"vw":48.321924},{"c":47.6,"h":47.93,"l":46.87,"n":38161,"o":47.5,"t":"2025-11-18T05:00:00Z","v":3850394,"vw":47.435669},{"c":47.5,"h":47.865,"l":46.92,"n":32188,"o":47.75,"t":"2025-11-19T05:00:00Z","v":3171879,"vw":47.429524},{"c":47.14,"h":48.19,"l":46.97,"n":44536,"o":47.8,"t":"2025-11-20T05:00:00Z","v":4235677,"vw":47.544858},{"c":48.15,"h":48.32,"l":47,"n":37236,"o":47.53,"t":"2025-11-21T05:00:00Z","v":3414596,"vw":47.838184},{"c":49.08,"h":49.31,"l":47.775,"n":109654,"o":48.08,"t":"2025-11-24T05:00:00Z","v":37480354,"vw":48.825499},{"c":50.78,"h":50.79,"l":49.56,"n":41049,"o":49.94,"t":"2025-11-25T05:00:00Z","v":5512403,"vw":50.2774},{"c":50.2,"h":50.71,"l":50.18,"n":41848,"o":50.71,"t":"2025-11-26T05:00:00Z","v":5834904,"vw":50.435054},{"c":51.51,"h":51.71,"l":50.67,"n":18003,"o":50.83,"t":"2025-11-28T05:00:00Z","v":2427158,"vw":51.377263},{"c":52.04,"h":52.22,"l":51.055,"n":28869,"o":51.385,"t":"2025-12-01T05:00:00Z","v":4396231,"vw":51.93401},{"c":51.42,"h":52.13,"l":51.39,"n":26136,"o":52.13,"t":"2025-12-02T05:00:00Z","v":6953266,"vw":51.57688},{"c":52.62,"h":52.64,"l":51.715,"n":26098,"o":51.79,"t":"2025-12-03T05:00:00Z","v":2417917,"vw":52.266835},{"c":52.74,"h":52.83,"l":52.115,"n":33166,"o":52.8,"t":"2025-12-04T05:00:00Z","v":3442460,"vw":52.530406},{"c":54.74,"h":54.78,"l":53.1,"n":60593,"o":53.18,"t":"2025-12-05T05:00:00Z","v":6432339,"vw":54.315605},{"c":53.33,"h":54.76,"l":53.02,"n":48528,"o":54.76,"t":"2025-12-08T05:00:00Z","v":4179070,"vw":53.586042},{"c":53.51,"h":53.55,"l":52.085,"n":54846,"o":52.53,"t":"2025-12-09T05:00:00Z","v":5964463,"vw":52.990047},{"c":54.53,"h":54.809,"l":53.2,"n":42404,"o":53.54,"t":"2025-12-10T05:00:00Z","v":5432041,"vw":54.086925},{"c":56.33,"h":56.36,"l":54.915,"n":43618,"o":54.93,"t":"2025-12-11T05:00:00Z","v":6633354,"vw":56.094164},{"c":56.26,"h":56.43,"l":55.61,"n":52259,"o":56.05,"t":"2025-12-12T05:00:00Z","v":6568946,"vw":56.175717},{"c":56.49,"h":56.67,"l":55.85,"n":36415,"o":56.44,"t":"2025-12-15T05:00:00Z","v":3816793,"vw":56.317469},{"c":55.41,"h":56.74,"l":55.35,"n":42651,"o":56.51,"t":"2025-12-16T05:00:00Z","v":5341809,"vw":56.110958},{"c":53.54,"h":55.38,"l":53.4,"n":39478,"o":55.38,"t":"2025-12-17T05:00:00Z","v":3580869,"vw":53.884322},{"c":54.53,"h":55.24,"l":54.395,"n":32057,"o":54.44,"t":"2025-12-18T05:00:00Z","v":3315405,"vw":54.787905},{"c":54.27,"h":54.66,"l":53.805,"n":40185,"o":54.54,"t":"2025-12-19T05:00:00Z","v":4299968,"vw":54.240584},{"c":55.47,"h":55.525,"l":54.9,"n":31656,"o":55.01,"t":"2025-12-22T05:00:00Z","v":2875594,"vw":55.316643},{"c":55.63,"h":55.85,"l":55.15,"n":21574,"o":55.58,"t":"2025-12-23T05:00:00Z","v":1995492,"vw":55.544596},{"c":55.85,"h":56.76,"l":55.24,"n":9572,"o":55.71,"t":"2025-12-24T05:00:00Z","v":817808,"vw":55.819355},{"c":55.75,"h":56.27,"l":55.675,"n":16501,"o":56.27,"t":"2025-12-26T05:00:00Z","v":1263755,"vw":55.889774},{"c":55.19,"h":55.92,"l":55.14,"n":20352,"o":55.75,"t":"2025-12-29T05:00:00Z","v":1898375,"vw":55.304964},{"c":54.96,"h":55.3,"l":54.92,"n":14666,"o":55.13,"t":"2025-12-30T05:00:00Z","v":1133356,"vw":55.025153},{"c":54.08,"h":54.805,"l":53.99,"n":18220,"o":54.7,"t":"2025-12-31T05:00:00Z","v":1504737,"vw":54.225654},{"c":55.43,"h":55.44,"l":54.08,"n":20402,"o":54.71,"t":"2026-01-02T05:00:00Z","v":1403522,"vw":55.061068},{"c":56.3,"h":56.71,"l":54.94,"n":29984,"o":55,"t":"2026-01-05T05:00:00Z","v":2418849,"vw":56.214242},{"c":55.83,"h":56.44,"l":55.3,"n":27372,"o":56.16,"t":"2026-01-06T05:00:00Z","v":2620204,"vw":55.831664},{"c":54.44,"h":57.4,"l":54.38,"n":40438,"o":56.425,"t":"2026-01-07T05:00:00Z","v":3546938,"vw":55.187177},{"c":55.27,"h":55.335,"l":52.91,"n":39039,"o":53.17,"t":"2026-01-08T05:00:00Z","v":3919048,"vw":54.754248},{"c":57.32,"h":57.36,"l":55.29,"n":37685,"o":55.34,"t":"2026-01-09T05:00:00Z","v":3168121,"vw":56.696789},{"c":57.71,"h":58.107,"l":56.97,"n":33612,"o":57.03,"t":"2026-01-12T05:00:00Z","v":2991406,"vw":57.759769},{"c":56.44,"h":56.57,"l":55.795,"n":40251,"o":56.41,"t":"2026-01-13T05:00:00Z","v":3963090,"vw":56.235945},{"c":54.6,"h":55.82,"l":54.2122,"n":45427,"o":55.5,"t":"2026-01-14T05:00:00Z","v":4221547,"vw":54.741775},{"c":54.52,"h":55.1,"l":54.41,"n":28018,"o":54.87,"t":"2026-01-15T05:00:00Z","v":2230816,"vw":54.70446},{"c":54.53,"h":54.8,"l":54.195,"n":17641,"o":54.715,"t":"2026-01-16T05:00:00Z","v":1527470,"vw":54.456042},{"c":52.93,"h":53.92,"l":52.8,"n":27795,"o":53.51,"t":"2026-01-20T05:00:00Z","v":2587221,"vw":53.204582},{"c":53.63,"h":53.72,"l":52.93,"n":29059,"o":53.21,"t":"2026-01-21T05:00:00Z","v":2236009,"vw":53.370963},{"c":54.82,"h":55.07,"l":54.31,"n":21581,"o":54.45,"t":"2026-01-22T05:00:00Z","v":1744121,"vw":54.633756},{"c":54.24,"h":55.07,"l":53.53,"n":36918,"o":54.73,"t":"2026-01-23T05:00:00Z","v":3464781,"vw":54.292752},{"c":54.48,"h":55.385,"l":54.46,"n":24617,"o":55.04,"t":"2026-01-26T05:00:00Z","v":2026042,"vw":54.850407},{"c":54.2,"h":54.96,"l":54.04,"n":21509,"o":54.34,"t":"2026-01-27T05:00:00Z","v":1489908,"vw":54.322261},{"c":53.64,"h":54.025,"l":53.055,"n":32272,"o":53.46,"t":"2026-01-28T05:00:00Z","v":2654625,"vw":53.66083},{"c":54.16,"h":54.35,"l":52.77,"n":37317,"o":53.94,"t":"2026-01-29T05:00:00Z","v":3630750,"vw":53.558126},{"c":52.62,"h":53.44,"l":52.51,"n":38062,"o":53.1,"t":"2026-01-30T05:00:00Z","v":7648118,"vw":52.701607},{"c":52.94,"h":53.609,"l":52.425,"n":30674,"o":52.77,"t":"2026-02-02T05:00:00Z","v":2537288,"vw":53.074504},{"c":54,"h":54.35,"l":52.38,"n":53005,"o":52.5,"t":"2026-02-03T05:00:00Z","v":5411790,"vw":53.655951},{"c":56.14,"h":56.365,"l":54.205,"n":46440,"o":54.29,"t":"2026-02-04T05:00:00Z","v":3743498,"vw":55.48101},{"c":55.6,"h":56.09,"l":54.55,"n":51094,"o":55.82,"t":"2026-02-05T05:00:00Z","v":6039080,"vw":55.465701},{"c":58.41,"h":58.47,"l":56.11,"n":42430,"o":56.5,"t":"2026-02-06T05:00:00Z","v":4208548,"vw":57.760907},{"c":59.39,"h":59.885,"l":58.55,"n":47927,"o":59,"t":"2026-02-09T05:00:00Z","v":4445805,"vw":59.424023},{"c":60.16,"h":60.255,"l":59.01,"n":42886,"o":59.51,"t":"2026-02-10T05:00:00Z","v":4041678,"vw":59.763038},{"c":58.94,"h":60.57,"l":58.79,"n":40974,"o":60.04,"t":"2026-02-11T05:00:00Z","v":3415082,"vw":59.300156},{"c":58.39,"h":59.05,"l":57.84,"n":34706,"o":58.16,"t":"2026-02-12T05:00:00Z","v":2505987,"vw":58.358927},{"c":58.83,"h":59.23,"l":57.98,"n":40787,"o":58.33,"t":"2026-02-13T05:00:00Z","v":3169197,"vw":58.70794},{"c":57.39,"h":57.9656,"l":56.13,"n":55012,"o":56.6,"t":"2026-02-17T05:00:00Z","v":4501949,"vw":57.215821},{"c":63.7,"h":64.835,"l":60.76,"n":113391,"o":61.04,"t":"2026-02-18T05:00:00Z","v":9975779,"vw":63.113478},{"c":63.92,"h":64.13,"l":62.515,"n":57038,"o":62.54,"t":"2026-02-19T05:00:00Z","v":4358374,"vw":63.675613},{"c":65.13,"h":65.26,"l":63.89,"n":51756,"o":64.3,"t":"2026-02-20T05:00:00Z","v":3668794,"vw":64.760445},{"c":63.63,"h":65.72,"l":62.99,"n":39249,"o":65.65,"t":"2026-02-23T05:00:00Z","v":3114138,"vw":63.680413},{"c":65.86,"h":65.94,"l":64.255,"n":36545,"o":64.255,"t":"2026-02-24T05:00:00Z","v":3273401,"vw":65.299565},{"c":63.39,"h":65.9,"l":63.38,"n":38722,"o":65.66,"t":"2026-02-25T05:00:00Z","v":3607827,"vw":63.984168},{"c":64.16,"h":64.26,"l":63.01,"n":42245,"o":63.08,"t":"2026-02-26T05:00:00Z","v":3364419,"vw":63.773098},{"c":64.99,"h":65.24,"l":63.11,"n":47292,"o":64.12,"t":"2026-02-27T05:00:00Z","v":4027255,"vw":64.342289},{"c":63.77,"h":63.8915,"l":62.555,"n":34429,"o":62.97,"t":"2026-03-02T05:00:00Z","v":2370277,"vw":63.489209},{"c":61.78,"h":62.25,"l":60.33,"n":45000,"o":61.46,"t":"2026-03-03T05:00:00Z","v":3503117,"vw":61.399978},{"c":62.73,"h":62.98,"l":61.66,"n":47942,"o":61.94,"t":"2026-03-04T05:00:00Z","v":3747585,"vw":62.499351},{"c":61.51,"h":62.3875,"l":60.63,"n":55208,"o":61.59,"t":"2026-03-05T05:00:00Z","v":4398716,"vw":61.415045},{"c":58.12,"h":59.84,"l":58.05,"n":52442,"o":59.64,"t":"2026-03-06T05:00:00Z","v":4039777,"vw":58.497462},{"c":58.91,"h":59.05,"l":55.66,"n":63941,"o":57.23,"t":"2026-03-09T04:00:00Z","v":5361291,"vw":57.525792},{"c":59.17,"h":60.11,"l":58.25,"n":44209,"o":59.33,"t":"2026-03-10T04:00:00Z","v":3347853,"vw":59.343298},{"c":58.21,"h":59.13,"l":57.64,"n":33170,"o":59.03,"t":"2026-03-11T04:00:00Z","v":2262102,"vw":58.2522},{"c":56.3,"h":57.655,"l":56.01,"n":48474,"o":57.09,"t":"2026-03-12T04:00:00Z","v":4909334,"vw":56.675417},{"c":55.55,"h":55.94,"l":54.825,"n":48003,"o":55.39,"t":"2026-03-13T04:00:00Z","v":3805623,"vw":55.354365},{"c":56.35,"h":56.71,"l":55.135,"n":48802,"o":55.99,"t":"2026-03-16T04:00:00Z","v":3244632,"vw":56.018835},{"c":56.42,"h":57.116,"l":56.15,"n":35145,"o":57.07,"t":"2026-03-17T04:00:00Z","v":2536265,"vw":56.442102},{"c":54.65,"h":56.33,"l":54.585,"n":37793,"o":55.81,"t":"2026-03-18T04:00:00Z","v":3289277,"vw":55.271308},{"c":54.14,"h":54.23,"l":53.09,"n":42564,"o":53.54,"t":"2026-03-19T04:00:00Z","v":3301853,"vw":53.729342},{"c":52.56,"h":54.5,"l":52.285,"n":31024,"o":54.39,"t":"2026-03-20T04:00:00Z","v":3746961,"vw":52.756638},{"c":55.26,"h":56.06,"l":54.25,"n":33481,"o":54.58,"t":"2026-03-23T04:00:00Z","v":2421157,"vw":55.3088},{"c":55.31,"h":55.665,"l":54.185,"n":27168,"o":54.36,"t":"2026-03-24T04:00:00Z","v":2843710,"vw":55.278069},{"c":56.12,"h":56.69,"l":55.38,"n":23792,"o":56.54,"t":"2026-03-25T04:00:00Z","v":1606919,"vw":56.020031},{"c":55.2,"h":56.64,"l":55.08,"n":29430,"o":55.68,"t":"2026-03-26T04:00:00Z","v":3088726,"vw":55.529745},{"c":53.8,"h":54.85,"l":53.73,"n":25606,"o":54.68,"t":"2026-03-27T04:00:00Z","v":1776514,"vw":54.115036},{"c":53.82,"h":54.49,"l":53.4,"n":24479,"o":54.49,"t":"2026-03-30T04:00:00Z","v":1580950,"vw":53.852211},{"c":56.02,"h":56.115,"l":54.08,"n":28780,"o":54.74,"t":"2026-03-31T04:00:00Z","v":3163576,"vw":55.431746},{"c":55.18,"h":56.53,"l":55.16,"n":34925,"o":56.33,"t":"2026-04-01T04:00:00Z","v":3318807,"vw":55.765838},{"c":54.23,"h":55.49,"l":53.37,"n":35959,"o":53.64,"t":"2026-04-02T04:00:00Z","v":2632169,"vw":54.244195},{"c":54.59,"h":54.73,"l":53.86,"n":20581,"o":53.95,"t":"2026-04-06T04:00:00Z","v":1340051,"vw":54.402426},{"c":53.83,"h":54,"l":53.32,"n":26610,"o":53.66,"t":"2026-04-07T04:00:00Z","v":1880139,"vw":53.701605},{"c":56.86,"h":57.905,"l":56.7,"n":31900,"o":57.16,"t":"2026-04-08T04:00:00Z","v":2148774,"vw":57.080454},{"c":57.39,"h":57.78,"l":56.55,"n":28046,"o":56.745,"t":"2026-04-09T04:00:00Z","v":2207715,"vw":57.175089},{"c":58,"h":58.19,"l":57.54,"n":23087,"o":57.99,"t":"2026-04-10T04:00:00Z","v":1916470,"vw":57.864819},{"c":59.24,"h":59.27,"l":57.36,"n":27183,"o":57.4,"t":"2026-04-13T04:00:00Z","v":1812613,"vw":58.565106},{"c":59.96,"h":60.13,"l":59.14,"n":29184,"o":59.82,"t":"2026-04-14T04:00:00Z","v":1849082,"vw":59.870835},{"c":58.73,"h":59.93,"l":58.595,"n":27929,"o":59.93,"t":"2026-04-15T04:00:00Z","v":2707029,"vw":59.043154},{"c":57.18,"h":58.65,"l":56.975,"n":32230,"o":58.29,"t":"2026-04-16T04:00:00Z","v":2445246,"vw":57.414681},{"c":57.7,"h":59.62,"l":57.07,"n":54485,"o":58.05,"t":"2026-04-17T04:00:00Z","v":5231756,"vw":58.19092},{"c":58.2,"h":58.22,"l":57.03,"n":38349,"o":57.04,"t":"2026-04-20T04:00:00Z","v":2787499,"vw":57.720504},{"c":57.12,"h":58.19,"l":56.29,"n":36949,"o":57.22,"t":"2026-04-21T04:00:00Z","v":2537040,"vw":57.223932},{"c":56.58,"h":57.26,"l":56.185,"n":29244,"o":57.12,"t":"2026-04-22T04:00:00Z","v":1979656,"vw":56.652623},{"c":56.87,"h":57.225,"l":55.82,"n":30615,"o":56.63,"t":"2026-04-23T04:00:00Z","v":1999205,"vw":56.711792},{"c":57.55,"h":57.64,"l":55.91,"n":33329,"o":56.32,"t":"2026-04-24T04:00:00Z","v":2311462,"vw":57.187474},{"c":58.16,"h":58.55,"l":57.54,"n":39186,"o":57.8,"t":"2026-04-27T04:00:00Z","v":2405680,"vw":58.109889},{"c":57.47,"h":57.77,"l":56.65,"n":34935,"o":57.67,"t":"2026-04-28T04:00:00Z","v":2423705,"vw":57.231994},{"c":56.77,"h":58.38,"l":56.58,"n":50621,"o":57.6,"t":"2026-04-29T04:00:00Z","v":3753053,"vw":57.311485},{"c":53.78,"h":55.5,"l":53.5,"n":76901,"o":55.5,"t":"2026-04-30T04:00:00Z","v":6355924,"vw":54.356767},{"c":53.38,"h":54.86,"l":53,"n":30176,"o":54.85,"t":"2026-05-01T04:00:00Z","v":2589549,"vw":53.389497},{"c":50.91,"h":52.95,"l":50.6,"n":43506,"o":52.95,"t":"2026-05-04T04:00:00Z","v":3178520,"vw":51.364798},{"c":53.37,"h":53.46,"l":51.85,"n":40738,"o":52.25,"t":"2026-05-05T04:00:00Z","v":3480109,"vw":52.91701},{"c":54.95,"h":54.95,"l":53.9,"n":37163,"o":54.77,"t":"2026-05-06T04:00:00Z","v":2828154,"vw":54.512203},{"c":53.47,"h":55.44,"l":52.9501,"n":31681,"o":55.39,"t":"2026-05-07T04:00:00Z","v":2558028,"vw":53.687982},{"c":52.89,"h":53.84,"l":52.62,"n":32991,"o":53.64,"t":"2026-05-08T04:00:00Z","v":2544397,"vw":52.960994},{"c":52.04,"h":52.75,"l":51.95,"n":27998,"o":52.28,"t":"2026-05-11T04:00:00Z","v":1737377,"vw":52.202716},{"c":52.34,"h":52.51,"l":51.57,"n":35535,"o":52.12,"t":"2026-05-12T04:00:00Z","v":2803879,"vw":52.117983},{"c":50.82,"h":51.94,"l":50.7401,"n":30087,"o":51.28,"t":"2026-05-13T04:00:00Z","v":2178176,"vw":51.075137},{"c":50.89,"h":51.89,"l":50.82,"n":27528,"o":51.55,"t":"2026-05-14T04:00:00Z","v":1724044,"vw":51.126098},{"c":49.01,"h":50.09,"l":48.815,"n":30827,"o":49.9,"t":"2026-05-15T04:00:00Z","v":2349636,"vw":49.237035},{"c":49.64,"h":49.86,"l":48.96,"n":31374,"o":48.96,"t":"2026-05-18T04:00:00Z","v":2553400,"vw":49.494388},{"c":48.29,"h":49.48,"l":48.05,"n":34769,"o":49.47,"t":"2026-05-19T04:00:00Z","v":2936539,"vw":48.519505},{"c":50,"h":50.13,"l":47.8,"n":40969,"o":48.355,"t":"2026-05-20T04:00:00Z","v":3719170,"vw":49.548824},{"c":50.49,"h":51.08,"l":49.06,"n":44822,"o":49.49,"t":"2026-05-21T04:00:00Z","v":3810933,"vw":50.110092},{"c":49.95,"h":50.62,"l":49.56,"n":30763,"o":50.5,"t":"2026-05-22T04:00:00Z","v":2341469,"vw":49.920218},{"c":51.45,"h":51.46,"l":50.11,"n":28881,"o":50.26,"t":"2026-05-26T04:00:00Z","v":1794911,"vw":50.908452},{"c":53.1,"h":53.275,"l":52.39,"n":34127,"o":52.45,"t":"2026-05-27T04:00:00Z","v":2643952,"vw":52.929341},{"c":52.87,"h":53.34,"l":52.245,"n":37777,"o":52.71,"t":"2026-05-28T04:00:00Z","v":3105302,"vw":52.823179},{"c":54.39,"h":54.5,"l":53.15,"n":40779,"o":53.36,"t":"2026-05-29T04:00:00Z","v":10695232,"vw":54.026746},{"c":53.79,"h":53.94,"l":52.72,"n":46569,"o":53.3,"t":"2026-06-01T04:00:00Z","v":4493950,"vw":53.453813},{"c":54.35,"h":54.68,"l":53.54,"n":26375,"o":53.58,"t":"2026-06-02T04:00:00Z","v":2585072,"vw":54.166996},{"c":53.85,"h":54.34,"l":53.3,"n":36456,"o":53.65,"t":"2026-06-03T04:00:00Z","v":3350606,"vw":53.980132},{"c":54.36,"h":54.6,"l":53.76,"n":39016,"o":54.39,"t":"2026-06-04T04:00:00Z","v":3407872,"vw":54.157321},{"c":53.58,"h":54.02,"l":53.1,"n":45928,"o":53.92,"t":"2026-06-05T04:00:00Z","v":4303140,"vw":53.55615},{"c":50.8,"h":53.32,"l":50.77,"n":64468,"o":53.115,"t":"2026-06-08T04:00:00Z","v":6111101,"vw":51.534144},{"c":52.69,"h":52.77,"l":50.89,"n":30976,"o":52.05,"t":"2026-06-09T04:00:00Z","v":2501959,"vw":52.105016},{"c":50.51,"h":53.14,"l":50.48,"n":41077,"o":52.45,"t":"2026-06-10T04:00:00Z","v":3731857,"vw":51.391628},{"c":52.33,"h":52.465,"l":50.41,"n":31950,"o":50.59,"t":"2026-06-11T04:00:00Z","v":2199569,"vw":51.549446},{"c":53.17,"h":53.27,"l":52,"n":32048,"o":53.04,"t":"2026-06-12T04:00:00Z","v":2146904,"vw":52.831959},{"c":54.02,"h":55.59,"l":53.91,"n":31241,"o":54.51,"t":"2026-06-15T04:00:00Z","v":2930513,"vw":54.490593},{"c":55.62,"h":55.99,"l":54.02,"n":37239,"o":54.02,"t":"2026-06-16T04:00:00Z","v":3524731,"vw":55.429136},{"c":54.24,"h":56.99,"l":54.21,"n":52056,"o":55.93,"t":"2026-06-17T04:00:00Z","v":4343641,"vw":55.776553},{"c":55.35,"h":56.63,"l":54.29,"n":36261,"o":54.29,"t":"2026-06-18T04:00:00Z","v":3536043,"vw":55.539688},{"c":53.64,"h":54.47,"l":52.77,"n":44700,"o":53.27,"t":"2026-06-22T04:00:00Z","v":3385245,"vw":53.51324},{"c":52.8,"h":53.855,"l":52.45,"n":29119,"o":52.5,"t":"2026-06-23T04:00:00Z","v":2113818,"vw":53.088159},{"c":54.53,"h":54.99,"l":53.01,"n":29784,"o":53.1,"t":"2026-06-24T04:00:00Z","v":2698071,"vw":54.495847},{"c":55.88,"h":56.435,"l":55.29,"n":34211,"o":55.355,"t":"2026-06-25T04:00:00Z","v":2895210,"vw":55.963539},{"c":55.87,"h":56.02,"l":54.48,"n":33181,"o":55.005,"t":"2026-06-26T04:00:00Z","v":2935666,"vw":55.442332},{"c":53.15,"h":54.03,"l":52.725,"n":38620,"o":53.95,"t":"2026-06-29T04:00:00Z","v":3583453,"vw":53.275349},{"c":53.3,"h":54.17,"l":52.48,"n":30350,"o":54.02,"t":"2026-06-30T04:00:00Z","v":2484770,"vw":53.152096},{"c":52.73,"h":53.245,"l":52.14,"n":25461,"o":52.35,"t":"2026-07-01T04:00:00Z","v":1882501,"vw":52.782683},{"c":53.64,"h":54.07,"l":53.09,"n":26131,"o":53.21,"t":"2026-07-02T04:00:00Z","v":1986968,"vw":53.583239},{"c":54.01,"h":54.35,"l":52.97,"n":24216,"o":53.97,"t":"2026-07-06T04:00:00Z","v":1690762,"vw":53.763259},{"c":50.94,"h":53.37,"l":50.3,"n":49610,"o":53.37,"t":"2026-07-07T04:00:00Z","v":4153842,"vw":51.002969},{"c":49.45,"h":50.47,"l":49.37,"n":37301,"o":50.065,"t":"2026-07-08T04:00:00Z","v":2786079,"vw":49.67584},{"c":50.28,"h":50.43,"l":49.44,"n":35301,"o":49.72,"t":"2026-07-09T04:00:00Z","v":3140711,"vw":49.915365},{"c":50.75,"h":51.2442,"l":50.36,"n":26370,"o":50.55,"t":"2026-07-10T04:00:00Z","v":1955235,"vw":50.828404},{"c":49.1,"h":51.191,"l":49.01,"n":40815,"o":50.99,"t":"2026-07-13T04:00:00Z","v":3684509,"vw":49.633797},{"c":49.77,"h":51.25,"l":49.685,"n":37561,"o":50.48,"t":"2026-07-14T04:00:00Z","v":2758312,"vw":50.168132},{"c":50.75,"h":50.94,"l":49.85,"n":26904,"o":49.95,"t":"2026-07-15T04:00:00Z","v":2560290,"vw":50.569047},{"c":51.18,"h":51.51,"l":50.65,"n":22357,"o":50.77,"t":"2026-07-16T04:00:00Z","v":1686693,"vw":51.147145},{"c":49.74,"h":51.81,"l":49.73,"n":25730,"o":51.06,"t":"2026-07-17T04:00:00Z","v":1905447,"vw":50.346689},{"c":48.79,"h":50.39,"l":48.63,"n":36338,"o":50.23,"t":"2026-07-20T04:00:00Z","v":3065956,"vw":49.119929},{"c":48.69,"h":49.29,"l":48.35,"n":47129,"o":49.13,"t":"2026-07-21T04:00:00Z","v":4700068,"vw":48.826641},{"c":49.56,"h":50.41,"l":49.06,"n":32972,"o":49.06,"t":"2026-07-22T04:00:00Z","v":2819566,"vw":49.666286},{"c":48.35,"h":49.02,"l":48.28,"n":28981,"o":48.68,"t":"2026-07-23T04:00:00Z","v":2477921,"vw":48.502293},{"c":49.25,"h":49.38,"l":48.19,"n":34204,"o":48.56,"t":"2026-07-24T04:00:00Z","v":2521256,"vw":49.074011},{"c":49.96,"h":50.49,"l":49.64,"n":23895,"o":50.11,"t":"2026-07-27T04:00:00Z","v":1703615,"vw":50.026343},{"c":50.37,"h":51,"l":49.905,"n":27978,"o":50.21,"t":"2026-07-28T04:00:00Z","v":1938198,"vw":50.504572},{"c":49.46,"h":50.42,"l":49.2,"n":32405,"o":50.21,"t":"2026-07-29T04:00:00Z","v":2606993,"vw":49.634369},{"c":49.6,"h":51.04,"l":49.37,"n":42841,"o":51.04,"t":"2026-07-30T04:00:00Z","v":3817347,"vw":49.966487},{"c":48.91,"h":49.585,"l":48.61,"n":25630,"o":49.33,"t":"2026-07-31T04:00:00Z","v":2229654,"vw":49.077764},{"c":51.08,"h":51.19,"l":49.5,"n":35942,"o":49.5,"t":"2026-08-03T04:00:00Z","v":2794969,"vw":50.574499},{"c":51.85,"h":52.13,"l":51.18,"n":38885,"o":51.86,"t":"2026-08-04T04:00:00Z","v":3325332,"vw":51.753134},{"c":52.88,"h":53.01,"l":51.86,"n":37395,"o":52.13,"t":"2026-08-05T04:00:00Z","v":2898411,"vw":52.742486},{"c":51.22,"h":52.435,"l":50.82,"n":60060,"o":52.285,"t":"2026-08-06T04:00:00Z","v":4603852,"vw":51.36221},{"c":46.64,"h":48.78,"l":46.305,"n":101223,"o":47.5,"t":"2026-08-07T04:00:00Z","v":9523924,"vw":47.098212},{"c":46.29,"h":47.74,"l":46.03,"n":65523,"o":47.1,"t":"2026-08-10T04:00:00Z","v":6685548,"vw":46.674584},{"c":47.6,"h":47.74,"l":46.43,"n":50674,"o":46.77,"t":"2026-08-11T04:00:00Z","v":4807722,"vw":47.302714},{"c":46.37,"h":47.7,"l":46.37,"n":43679,"o":47.7,"t":"2026-08-12T04:00:00Z","v":3647701,"vw":46.724456},{"c":46.75,"h":47.08,"l":46.21,"n":35118,"o":46.69,"t":"2026-08-13T04:00:00Z","v":2746738,"vw":46.64337},{"c":46.69,"h":47.04,"l":46.47,"n":30445,"o":46.91,"t":"2026-08-14T04:00:00Z","v":2334157,"vw":46.67202},{"c":45.73,"h":46.815,"l":45.655,"n":48600,"o":46.57,"t":"2026-08-17T04:00:00Z","v":4177457,"vw":45.904996},{"c":44.63,"h":45.11,"l":44.3,"n":41695,"o":44.86,"t":"2026-08-18T04:00:00Z","v":4079064,"vw":44.680034},{"c":45.26,"h":46.0613,"l":45.07,"n":36540,"o":45.27,"t":"2026-08-19T04:00:00Z","v":3770308,"vw":45.533358},{"c":44.62,"h":45.73,"l":44.6,"n":42887,"o":45.2,"t":"2026-08-20T04:00:00Z","v":3630067,"vw":45.02264},{"c":45.68,"h":45.895,"l":45.135,"n":37005,"o":45.155,"t":"2026-08-21T04:00:00Z","v":5177930,"vw":45.605234},{"c":45.18,"h":46.25,"l":44.835,"n":40445,"o":45.82,"t":"2026-08-24T04:00:00Z","v":3086750,"vw":45.276567},{"c":44.25,"h":44.47,"l":43.69,"n":55165,"o":44.47,"t":"2026-08-25T04:00:00Z","v":5185889,"vw":44.063963},{"c":44.74,"h":45.405,"l":44.615,"n":40299,"o":45.105,"t":"2026-08-26T04:00:00Z","v":3213693,"vw":44.90487},{"c":44.29,"h":45.06,"l":44.22,"n":31630,"o":44.81,"t":"2026-08-27T04:00:00Z","v":2462689,"vw":44.481545},{"c":44.67,"h":45.105,"l":44.2,"n":35638,"o":44.75,"t":"2026-08-28T04:00:00Z","v":2564501,"vw":44.602693},{"c":43.7,"h":44.5,"l":43.665,"n":28358,"o":44.44,"t":"2026-08-31T04:00:00Z","v":3090978,"vw":43.863276},{"c":42.81,"h":43.64,"l":42.72,"n":45449,"o":43.27,"t":"2026-09-01T04:00:00Z","v":3814163,"vw":43.081938},{"c":42.97,"h":43.07,"l":41.61,"n":55665,"o":41.69,"t":"2026-09-02T04:00:00Z","v":6727502,"vw":42.514808},{"c":44.01,"h":44.11,"l":42.6,"n":62370,"o":43.6,"t":"2026-09-03T04:00:00Z","v":6580260,"vw":43.507066},{"c":43.82,"h":44.07,"l":43.51,"n":38628,"o":43.86,"t":"2026-09-04T04:00:00Z","v":3358993,"vw":43.870889},{"c":41.95,"h":43.485,"l":41.9,"n":68273,"o":43.41,"t":"2026-09-08T04:00:00Z","v":6123364,"vw":42.412479},{"c":40.97,"h":41.94,"l":40.92,"n":52511,"o":41.8,"t":"2026-09-09T04:00:00Z","v":5395336,"vw":41.153261},{"c":40.44,"h":41.01,"l":39.74,"n":58618,"o":40.74,"t":"2026-09-10T04:00:00Z","v":5878376,"vw":40.25678},{"c":40.52,"h":40.945,"l":40.42,"n":37721,"o":40.89,"t":"2026-09-11T04:00:00Z","v":3648227,"vw":40.629405},{"c":39.43,"h":40.215,"l":39.42,"n":42533,"o":39.8,"t":"2026-09-14T04:00:00Z","v":3731992,"vw":39.709725},{"c":39.4,"h":39.565,"l":39.005,"n":42000,"o":39.46,"t":"2026-09-15T04:00:00Z","v":4657567,"vw":39.271821},{"c":38.4,"h":39.51,"l":38.195,"n":41631,"o":39.45,"t":"2026-09-16T04:00:00Z","v":3586597,"vw":38.79313},{"c":38.19,"h":39.32,"l":38.17,"n":40393,"o":39.215,"t":"2026-09-17T04:00:00Z","v":3374543,"vw":38.489934},{"c":37.54,"h":37.945,"l":37.38,"n":31131,"o":37.945,"t":"2026-09-18T04:00:00Z","v":6164226,"vw":37.588116},{"c":38.59,"h":38.725,"l":38.025,"n":37409,"o":38.27,"t":"2026-09-21T04:00:00Z","v":3321298,"vw":38.447858},{"c":39,"h":40.05,"l":38.54,"n":44483,"o":40.05,"t":"2026-09-22T04:00:00Z","v":4026544,"vw":39.026626},{"c":37.9,"h":38.6,"l":37.81,"n":35359,"o":38.26,"t":"2026-09-23T04:00:00Z","v":3461259,"vw":38.062115},{"c":37.23,"h":38.08,"l":36.87,"n":47700,"o":37.81,"t":"2026-09-24T04:00:00Z","v":4587406,"vw":37.254933},{"c":38.22,"h":38.665,"l":37.585,"n":40481,"o":37.89,"t":"2026-09-25T04:00:00Z","v":3566373,"vw":38.07312},{"c":38.05,"h":38.38,"l":37.49,"n":41572,"o":38,"t":"2026-09-28T04:00:00Z","v":3686035,"vw":37.930822},{"c":37.71,"h":38.27,"l":37.18,"n":33903,"o":38.04,"t":"2026-09-29T04:00:00Z","v":3439578,"vw":37.633938},{"c":37.39,"h":37.92,"l":37.35,"n":26925,"o":37.87,"t":"2026-09-30T04:00:00Z","v":3144475,"vw":37.502796},{"c":37.25,"h":37.57,"l":36.55,"n":41636,"o":37.4,"t":"2026-10-01T04:00:00Z","v":4985558,"vw":36.981454},{"c":37.26,"h":37.79,"l":36.975,"n":36495,"o":37.62,"t":"2026-10-02T04:00:00Z","v":3538033,"vw":37.379537},{"c":37.2,"h":37.315,"l":36.68,"n":24196,"o":36.84,"t":"2026-10-05T04:00:00Z","v":2124885,"vw":37.084545},{"c":37.28,"h":37.755,"l":37.16,"n":33625,"o":37.32,"t":"2026-10-06T04:00:00Z","v":2549577,"vw":37.409083},{"c":36.39,"h":37.09,"l":36.17,"n":36716,"o":36.95,"t":"2026-10-07T04:00:00Z","v":4244818,"vw":36.408708},{"c":36.5,"h":36.59,"l":35.785,"n":35154,"o":36.06,"t":"2026-10-08T04:00:00Z","v":3152463,"vw":36.2396},{"c":36.2,"h":36.62,"l":35.99,"n":28527,"o":36.52,"t":"2026-10-09T04:00:00Z","v":2518353,"vw":36.266583},{"c":36.09,"h":36.62,"l":36.045,"n":23803,"o":36.28,"t":"2026-10-12T04:00:00Z","v":2187941,"vw":36.29228},{"c":36.42,"h":36.53,"l":35.88,"n":32164,"o":36.24,"t":"2026-10-13T04:00:00Z","v":3234673,"vw":36.298573},{"c":36.29,"h":36.6,"l":35.79,"n":35062,"o":36.28,"t":"2026-10-14T04:00:00Z","v":4387991,"vw":36.234449},{"c":37.32,"h":37.38,"l":36.59,"n":34676,"o":36.86,"t":"2026-10-15T04:00:00Z","v":3399685,"vw":37.207734},{"c":37.82,"h":38.505,"l":37.6,"n":38623,"o":37.9,"t":"2026-10-16T04:00:00Z","v":4543042,"vw":37.905308},{"c":37.99,"h":38.265,"l":37.65,"n":32825,"o":38.1,"t":"2026-10-19T04:00:00Z","v":2703270,"vw":37.968444},{"c":38.83,"h":38.95,"l":37.98,"n":31328,"o":38.18,"t":"2026-10-20T04:00:00Z","v":2757550,"vw":38.63623},{"c":38.8,"h":39.14,"l":38.5,"n":28692,"o":39.11,"t":"2026-10-21T04:00:00Z","v":2876845,"vw":38.79826},{"c":39.44,"h":39.535,"l":38.43,"n":33404,"o":38.61,"t":"2026-10-22T04:00:00Z","v":3109257,"vw":39.185045}],"volatilityBars":[{"c":37.92,"h":37.93,"l":37.56,"n":46,"o":37.85,"t":"2026-09-21T08:00:00Z","v":8978,"vw":37.831152},{"c":37.93,"h":37.93,"l":37.93,"n":2,"o":37.93,"t":"2026-09-21T08:15:00Z","v":800,"vw":37.93},{"c":37.95,"h":37.98,"l":37.95,"n":7,"o":37.98,"t":"2026-09-21T09:15:00Z","v":1458,"vw":37.973244},{"c":37.98,"h":37.98,"l":37.96,"n":8,"o":37.96,"t":"2026-09-21T09:30:00Z","v":990,"vw":37.971084},{"c":38.04,"h":38.04,"l":38.04,"n":2,"o":38.04,"t":"2026-09-21T11:00:00Z","v":500,"vw":38.04},{"c":38.1084,"h":38.1084,"l":38.1084,"n":1,"o":38.1084,"t":"2026-09-21T11:15:00Z","v":125,"vw":38.1084},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-09-21T11:30:00Z","v":100,"vw":38.09},{"c":38.16,"h":38.16,"l":38.15,"n":4,"o":38.16,"t":"2026-09-21T11:45:00Z","v":1130,"vw":38.154973},{"c":38.22,"h":38.26,"l":38.21,"n":12,"o":38.21,"t":"2026-09-21T12:00:00Z","v":1911,"vw":38.215412},{"c":38.22,"h":38.22,"l":38.21,"n":3,"o":38.21,"t":"2026-09-21T12:15:00Z","v":349,"vw":38.217135},{"c":38.23,"h":38.23,"l":38.23,"n":5,"o":38.23,"t":"2026-09-21T12:30:00Z","v":571,"vw":38.23},{"c":38.24,"h":38.25,"l":38.22,"n":8,"o":38.25,"t":"2026-09-21T12:45:00Z","v":2500,"vw":38.243671},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-09-21T13:00:00Z","v":250,"vw":38.25},{"c":38.28,"h":38.32,"l":38.22,"n":62,"o":38.22,"t":"2026-09-21T13:15:00Z","v":9014,"vw":38.273965},{"c":38.14,"h":38.36,"l":38.12,"n":1969,"o":38.27,"t":"2026-09-21T13:30:00Z","v":293021,"vw":38.210479},{"c":38.155,"h":38.325,"l":38.09,"n":2277,"o":38.14,"t":"2026-09-21T13:45:00Z","v":244143,"vw":38.183645},{"c":38.22,"h":38.23,"l":38.025,"n":1255,"o":38.15,"t":"2026-09-21T14:00:00Z","v":92699,"vw":38.118289},{"c":38.335,"h":38.41,"l":38.19,"n":1417,"o":38.22,"t":"2026-09-21T14:15:00Z","v":130818,"vw":38.327413},{"c":38.33,"h":38.34,"l":38.205,"n":1132,"o":38.32,"t":"2026-09-21T14:30:00Z","v":82284,"vw":38.267426},{"c":38.22,"h":38.37,"l":38.22,"n":1199,"o":38.33,"t":"2026-09-21T14:45:00Z","v":92936,"vw":38.286399},{"c":38.28,"h":38.29,"l":38.19,"n":1528,"o":38.21,"t":"2026-09-21T15:00:00Z","v":116809,"vw":38.230984},{"c":38.33,"h":38.38,"l":38.27,"n":1206,"o":38.28,"t":"2026-09-21T15:15:00Z","v":72102,"vw":38.324349},{"c":38.41,"h":38.41,"l":38.31,"n":1423,"o":38.33,"t":"2026-09-21T15:30:00Z","v":119121,"vw":38.359981},{"c":38.35,"h":38.47,"l":38.34,"n":1076,"o":38.42,"t":"2026-09-21T15:45:00Z","v":67038,"vw":38.416453},{"c":38.49,"h":38.56,"l":38.34,"n":1318,"o":38.345,"t":"2026-09-21T16:00:00Z","v":77531,"vw":38.451265},{"c":38.5,"h":38.52,"l":38.44,"n":1206,"o":38.5,"t":"2026-09-21T16:15:00Z","v":49427,"vw":38.485954},{"c":38.57,"h":38.61,"l":38.49,"n":1153,"o":38.495,"t":"2026-09-21T16:30:00Z","v":64626,"vw":38.562846},{"c":38.59,"h":38.615,"l":38.55,"n":938,"o":38.575,"t":"2026-09-21T16:45:00Z","v":46324,"vw":38.581661},{"c":38.665,"h":38.665,"l":38.55,"n":1137,"o":38.59,"t":"2026-09-21T17:00:00Z","v":64266,"vw":38.623682},{"c":38.61,"h":38.665,"l":38.6,"n":1111,"o":38.665,"t":"2026-09-21T17:15:00Z","v":68645,"vw":38.632447},{"c":38.52,"h":38.6,"l":38.5,"n":952,"o":38.6,"t":"2026-09-21T17:30:00Z","v":47606,"vw":38.549013},{"c":38.49,"h":38.53,"l":38.47,"n":915,"o":38.53,"t":"2026-09-21T17:45:00Z","v":44822,"vw":38.503698},{"c":38.535,"h":38.58,"l":38.495,"n":959,"o":38.5,"t":"2026-09-21T18:00:00Z","v":90578,"vw":38.531686},{"c":38.6,"h":38.6,"l":38.54,"n":980,"o":38.54,"t":"2026-09-21T18:15:00Z","v":73669,"vw":38.571714},{"c":38.645,"h":38.66,"l":38.5995,"n":1180,"o":38.6,"t":"2026-09-21T18:30:00Z","v":76461,"vw":38.628156},{"c":38.665,"h":38.7,"l":38.625,"n":1209,"o":38.65,"t":"2026-09-21T18:45:00Z","v":88007,"vw":38.656738},{"c":38.67,"h":38.705,"l":38.655,"n":1232,"o":38.67,"t":"2026-09-21T19:00:00Z","v":73801,"vw":38.682398},{"c":38.68,"h":38.725,"l":38.66,"n":1300,"o":38.6723,"t":"2026-09-21T19:15:00Z","v":84800,"vw":38.6904},{"c":38.645,"h":38.705,"l":38.63,"n":1754,"o":38.69,"t":"2026-09-21T19:30:00Z","v":128190,"vw":38.659679},{"c":38.58,"h":38.6499,"l":38.55,"n":5300,"o":38.64,"t":"2026-09-21T19:45:00Z","v":522799,"vw":38.597378},{"c":38.59,"h":38.59,"l":38.59,"n":27,"o":38.59,"t":"2026-09-21T20:00:00Z","v":378462,"vw":38.59},{"c":38.5,"h":38.62,"l":38.5,"n":20,"o":38.58,"t":"2026-09-22T08:00:00Z","v":4509,"vw":38.555754},{"c":38.4,"h":38.4,"l":38.37,"n":13,"o":38.37,"t":"2026-09-22T08:30:00Z","v":2152,"vw":38.384917},{"c":38.83,"h":38.83,"l":38.695,"n":10,"o":38.695,"t":"2026-09-22T08:45:00Z","v":1844,"vw":38.755854},{"c":39.13,"h":39.19,"l":38.93,"n":72,"o":38.93,"t":"2026-09-22T09:30:00Z","v":16473,"vw":39.091522},{"c":39.39,"h":39.39,"l":39.11,"n":31,"o":39.11,"t":"2026-09-22T09:45:00Z","v":4490,"vw":39.317547},{"c":39.5,"h":39.69,"l":39.41,"n":76,"o":39.41,"t":"2026-09-22T10:00:00Z","v":16710,"vw":39.453563},{"c":39.38,"h":39.38,"l":39.38,"n":2,"o":39.38,"t":"2026-09-22T10:15:00Z","v":904,"vw":39.38},{"c":39.5,"h":39.51,"l":39.44,"n":66,"o":39.44,"t":"2026-09-22T10:30:00Z","v":16206,"vw":39.485849},{"c":39.44,"h":39.49,"l":39.44,"n":54,"o":39.49,"t":"2026-09-22T11:00:00Z","v":5603,"vw":39.478331},{"c":39.45,"h":39.47,"l":39.45,"n":7,"o":39.47,"t":"2026-09-22T11:15:00Z","v":1774,"vw":39.458841},{"c":39.46,"h":39.46,"l":39.46,"n":2,"o":39.46,"t":"2026-09-22T11:45:00Z","v":1200,"vw":39.46},{"c":39.44,"h":39.44,"l":39.43,"n":10,"o":39.44,"t":"2026-09-22T12:15:00Z","v":2420,"vw":39.439077},{"c":39.65,"h":39.65,"l":39.54,"n":17,"o":39.54,"t":"2026-09-22T12:30:00Z","v":3798,"vw":39.586801},{"c":39.74,"h":39.74,"l":39.67,"n":49,"o":39.67,"t":"2026-09-22T12:45:00Z","v":9224,"vw":39.699315},{"c":39.79,"h":39.8,"l":39.7,"n":54,"o":39.8,"t":"2026-09-22T13:00:00Z","v":10257,"vw":39.75821},{"c":40.13,"h":40.21,"l":39.77,"n":255,"o":39.83,"t":"2026-09-22T13:15:00Z","v":40823,"vw":39.987833},{"c":39.55,"h":40.06,"l":39.4,"n":2902,"o":40.06,"t":"2026-09-22T13:30:00Z","v":416625,"vw":39.651468},{"c":39.08,"h":39.55,"l":39.06,"n":2315,"o":39.54,"t":"2026-09-22T13:45:00Z","v":210585,"vw":39.228303},{"c":39.28,"h":39.33,"l":39.08,"n":2541,"o":39.08,"t":"2026-09-22T14:00:00Z","v":223852,"vw":39.23635},{"c":39.07,"h":39.27,"l":39,"n":2186,"o":39.27,"t":"2026-09-22T14:15:00Z","v":183537,"vw":39.104768},{"c":38.93,"h":39.2,"l":38.93,"n":1673,"o":39.07,"t":"2026-09-22T14:30:00Z","v":124723,"vw":39.078771},{"c":38.82,"h":38.93,"l":38.73,"n":1511,"o":38.93,"t":"2026-09-22T14:45:00Z","v":126751,"vw":38.833032},{"c":38.79,"h":38.88,"l":38.755,"n":1970,"o":38.815,"t":"2026-09-22T15:00:00Z","v":161737,"vw":38.815925},{"c":38.71,"h":38.88,"l":38.71,"n":1873,"o":38.79,"t":"2026-09-22T15:15:00Z","v":165080,"vw":38.789903},{"c":38.579,"h":38.72,"l":38.545,"n":1241,"o":38.71,"t":"2026-09-22T15:30:00Z","v":70357,"vw":38.596894},{"c":38.63,"h":38.63,"l":38.54,"n":1051,"o":38.575,"t":"2026-09-22T15:45:00Z","v":46569,"vw":38.587982},{"c":38.71,"h":38.74,"l":38.63,"n":772,"o":38.63,"t":"2026-09-22T16:00:00Z","v":49328,"vw":38.684561},{"c":38.65,"h":38.7,"l":38.61,"n":692,"o":38.7,"t":"2026-09-22T16:15:00Z","v":38352,"vw":38.647829},{"c":38.645,"h":38.675,"l":38.64,"n":790,"o":38.66,"t":"2026-09-22T16:30:00Z","v":44186,"vw":38.65999},{"c":38.79,"h":38.81,"l":38.65,"n":785,"o":38.65,"t":"2026-09-22T16:45:00Z","v":46536,"vw":38.744933},{"c":38.66,"h":38.8,"l":38.66,"n":728,"o":38.8,"t":"2026-09-22T17:00:00Z","v":35846,"vw":38.705999},{"c":38.695,"h":38.695,"l":38.63,"n":768,"o":38.665,"t":"2026-09-22T17:15:00Z","v":48698,"vw":38.661099},{"c":38.68,"h":38.725,"l":38.6407,"n":944,"o":38.69,"t":"2026-09-22T17:30:00Z","v":53601,"vw":38.685121},{"c":38.83,"h":38.845,"l":38.66,"n":1033,"o":38.68,"t":"2026-09-22T17:45:00Z","v":65815,"vw":38.730672},{"c":38.92,"h":38.96,"l":38.8,"n":1180,"o":38.835,"t":"2026-09-22T18:00:00Z","v":90341,"vw":38.896744},{"c":38.83,"h":38.935,"l":38.81,"n":1092,"o":38.92,"t":"2026-09-22T18:15:00Z","v":71021,"vw":38.85267},{"c":38.8,"h":38.85,"l":38.77,"n":1145,"o":38.83,"t":"2026-09-22T18:30:00Z","v":61410,"vw":38.809919},{"c":38.845,"h":38.88,"l":38.8,"n":1312,"o":38.81,"t":"2026-09-22T18:45:00Z","v":67979,"vw":38.839497},{"c":38.815,"h":38.905,"l":38.78,"n":1595,"o":38.845,"t":"2026-09-22T19:00:00Z","v":93947,"vw":38.838401},{"c":38.765,"h":38.84,"l":38.735,"n":2101,"o":38.815,"t":"2026-09-22T19:15:00Z","v":134470,"vw":38.771498},{"c":39.065,"h":39.1,"l":38.76,"n":3361,"o":38.765,"t":"2026-09-22T19:30:00Z","v":231782,"vw":38.953081},{"c":39.01,"h":39.1177,"l":38.925,"n":5996,"o":39.07,"t":"2026-09-22T19:45:00Z","v":464911,"vw":39.01579},{"c":39,"h":39,"l":39,"n":23,"o":39,"t":"2026-09-22T20:00:00Z","v":555791,"vw":39},{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-09-22T22:15:00Z","v":785,"vw":38.54},{"c":38.82,"h":39.16,"l":38.75,"n":33,"o":38.97,"t":"2026-09-23T08:00:00Z","v":6164,"vw":38.9063},{"c":38.64,"h":38.66,"l":38.64,"n":8,"o":38.66,"t":"2026-09-23T09:30:00Z","v":1967,"vw":38.645572},{"c":38.49,"h":38.51,"l":38.49,"n":6,"o":38.51,"t":"2026-09-23T09:45:00Z","v":550,"vw":38.501111},{"c":38.63,"h":38.63,"l":38.62,"n":5,"o":38.62,"t":"2026-09-23T10:15:00Z","v":1887,"vw":38.628946},{"c":38.59,"h":38.64,"l":38.58,"n":22,"o":38.62,"t":"2026-09-23T10:30:00Z","v":2810,"vw":38.595892},{"c":38.52,"h":38.54,"l":38.52,"n":12,"o":38.54,"t":"2026-09-23T11:00:00Z","v":2295,"vw":38.521892},{"c":38.49,"h":38.54,"l":38.49,"n":6,"o":38.54,"t":"2026-09-23T11:15:00Z","v":1759,"vw":38.521156},{"c":38.3,"h":38.35,"l":38.3,"n":4,"o":38.35,"t":"2026-09-23T12:15:00Z","v":400,"vw":38.316667},{"c":38.29,"h":38.29,"l":38.28,"n":13,"o":38.28,"t":"2026-09-23T12:30:00Z","v":1349,"vw":38.286078},{"c":38.32,"h":38.32,"l":38.28,"n":4,"o":38.3,"t":"2026-09-23T12:45:00Z","v":760,"vw":38.306447},{"c":38.22,"h":38.2997,"l":38.22,"n":18,"o":38.29,"t":"2026-09-23T13:00:00Z","v":2160,"vw":38.27215},{"c":38.28,"h":38.33,"l":38.16,"n":50,"o":38.18,"t":"2026-09-23T13:15:00Z","v":8664,"vw":38.24555},{"c":38.141,"h":38.59,"l":38.14,"n":1433,"o":38.26,"t":"2026-09-23T13:30:00Z","v":191554,"vw":38.365507},{"c":37.855,"h":38.14,"l":37.81,"n":1223,"o":38.14,"t":"2026-09-23T13:45:00Z","v":154426,"vw":37.983901},{"c":38.175,"h":38.22,"l":37.86,"n":1087,"o":37.86,"t":"2026-09-23T14:00:00Z","v":123842,"vw":37.96581},{"c":37.885,"h":38.18,"l":37.88,"n":1428,"o":38.16,"t":"2026-09-23T14:15:00Z","v":100870,"vw":37.980438},{"c":37.97,"h":38.08,"l":37.89,"n":1288,"o":37.9,"t":"2026-09-23T14:30:00Z","v":73809,"vw":37.972111},{"c":38.115,"h":38.145,"l":37.92,"n":1653,"o":37.97,"t":"2026-09-23T14:45:00Z","v":135637,"vw":38.015739},{"c":37.95,"h":38.15,"l":37.95,"n":1387,"o":38.135,"t":"2026-09-23T15:00:00Z","v":91087,"vw":38.03774},{"c":37.995,"h":38.08,"l":37.95,"n":2220,"o":37.95,"t":"2026-09-23T15:15:00Z","v":216392,"vw":38.030388},{"c":38.14,"h":38.14,"l":37.97,"n":1594,"o":38,"t":"2026-09-23T15:30:00Z","v":154700,"vw":38.033088},{"c":37.94,"h":38.14,"l":37.895,"n":1658,"o":38.13,"t":"2026-09-23T15:45:00Z","v":170424,"vw":37.999034},{"c":38.015,"h":38.015,"l":37.89,"n":913,"o":37.94,"t":"2026-09-23T16:00:00Z","v":71662,"vw":37.921758},{"c":38.02,"h":38.02,"l":37.95,"n":779,"o":38.01,"t":"2026-09-23T16:15:00Z","v":43020,"vw":37.970734},{"c":38.02,"h":38.05,"l":37.98,"n":575,"o":38.02,"t":"2026-09-23T16:30:00Z","v":27670,"vw":38.014448},{"c":38.045,"h":38.05,"l":37.99,"n":736,"o":38.03,"t":"2026-09-23T16:45:00Z","v":45641,"vw":38.018458},{"c":38.565,"h":38.59,"l":37.95,"n":1790,"o":38.05,"t":"2026-09-23T17:00:00Z","v":215568,"vw":38.252801},{"c":38.26,"h":38.6,"l":38.22,"n":1070,"o":38.58,"t":"2026-09-23T17:15:00Z","v":107921,"vw":38.402029},{"c":38.22,"h":38.3,"l":38.1,"n":964,"o":38.265,"t":"2026-09-23T17:30:00Z","v":67122,"vw":38.190241},{"c":38.16,"h":38.255,"l":38.15,"n":711,"o":38.2,"t":"2026-09-23T17:45:00Z","v":53150,"vw":38.189018},{"c":38.185,"h":38.22,"l":38.155,"n":839,"o":38.17,"t":"2026-09-23T18:00:00Z","v":64951,"vw":38.186427},{"c":38.075,"h":38.19,"l":38.075,"n":933,"o":38.19,"t":"2026-09-23T18:15:00Z","v":78754,"vw":38.125263},{"c":38.13,"h":38.145,"l":38.045,"n":795,"o":38.07,"t":"2026-09-23T18:30:00Z","v":65510,"vw":38.087854},{"c":38.185,"h":38.185,"l":38.095,"n":800,"o":38.12,"t":"2026-09-23T18:45:00Z","v":43984,"vw":38.121484},{"c":38.11,"h":38.2,"l":38.1,"n":1083,"o":38.185,"t":"2026-09-23T19:00:00Z","v":77272,"vw":38.147538},{"c":38.09,"h":38.14,"l":38.07,"n":1287,"o":38.115,"t":"2026-09-23T19:15:00Z","v":80783,"vw":38.106759},{"c":38.09,"h":38.145,"l":38.07,"n":2175,"o":38.08,"t":"2026-09-23T19:30:00Z","v":215555,"vw":38.104294},{"c":37.9,"h":38.09,"l":37.825,"n":4569,"o":38.09,"t":"2026-09-23T19:45:00Z","v":375071,"vw":37.938079},{"c":37.9,"h":37.9,"l":37.9,"n":21,"o":37.9,"t":"2026-09-23T20:00:00Z","v":329109,"vw":37.9},{"c":37.75,"h":38.05,"l":37.75,"n":36,"o":38.04,"t":"2026-09-24T08:00:00Z","v":10578,"vw":37.86059},{"c":37.67,"h":37.78,"l":37.67,"n":25,"o":37.78,"t":"2026-09-24T08:15:00Z","v":6582,"vw":37.747747},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-09-24T08:30:00Z","v":662,"vw":37.75},{"c":37.79,"h":37.79,"l":37.77,"n":4,"o":37.77,"t":"2026-09-24T09:00:00Z","v":529,"vw":37.785825},{"c":37.75,"h":37.75,"l":37.71,"n":13,"o":37.71,"t":"2026-09-24T09:15:00Z","v":5252,"vw":37.724011},{"c":37.67,"h":37.69,"l":37.67,"n":5,"o":37.69,"t":"2026-09-24T09:30:00Z","v":2228,"vw":37.688198},{"c":37.81,"h":37.81,"l":37.74,"n":16,"o":37.74,"t":"2026-09-24T10:00:00Z","v":1955,"vw":37.769732},{"c":37.81,"h":37.81,"l":37.81,"n":5,"o":37.81,"t":"2026-09-24T10:15:00Z","v":1000,"vw":37.81},{"c":37.8,"h":37.8,"l":37.79,"n":7,"o":37.79,"t":"2026-09-24T10:30:00Z","v":876,"vw":37.795135},{"c":37.76,"h":37.8,"l":37.76,"n":11,"o":37.8,"t":"2026-09-24T10:45:00Z","v":2865,"vw":37.784641},{"c":37.77,"h":37.77,"l":37.77,"n":2,"o":37.77,"t":"2026-09-24T11:00:00Z","v":307,"vw":37.77},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-09-24T11:15:00Z","v":600,"vw":37.82},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-09-24T12:15:00Z","v":126,"vw":37.78},{"c":37.73,"h":37.73,"l":37.72,"n":7,"o":37.72,"t":"2026-09-24T12:45:00Z","v":1753,"vw":37.729155},{"c":37.7,"h":37.75,"l":37.68,"n":9,"o":37.75,"t":"2026-09-24T13:00:00Z","v":2810,"vw":37.703715},{"c":37.86,"h":37.86,"l":37.79,"n":118,"o":37.79,"t":"2026-09-24T13:15:00Z","v":15958,"vw":37.816173},{"c":37.69,"h":38.08,"l":37.64,"n":1616,"o":37.81,"t":"2026-09-24T13:30:00Z","v":192561,"vw":37.855984},{"c":37.83,"h":37.935,"l":37.695,"n":1182,"o":37.7,"t":"2026-09-24T13:45:00Z","v":98757,"vw":37.834802},{"c":37.75,"h":37.89,"l":37.72,"n":1173,"o":37.82,"t":"2026-09-24T14:00:00Z","v":108117,"vw":37.80463},{"c":37.63,"h":37.78,"l":37.58,"n":1043,"o":37.745,"t":"2026-09-24T14:15:00Z","v":93959,"vw":37.661088},{"c":37.565,"h":37.74,"l":37.56,"n":986,"o":37.62,"t":"2026-09-24T14:30:00Z","v":85768,"vw":37.661554},{"c":37.52,"h":37.63,"l":37.51,"n":1087,"o":37.56,"t":"2026-09-24T14:45:00Z","v":78721,"vw":37.558916},{"c":37.33,"h":37.52,"l":37.33,"n":1582,"o":37.5101,"t":"2026-09-24T15:00:00Z","v":139021,"vw":37.442906},{"c":37.32,"h":37.41,"l":37.3,"n":1813,"o":37.325,"t":"2026-09-24T15:15:00Z","v":190302,"vw":37.346151},{"c":37.27,"h":37.36,"l":37.265,"n":953,"o":37.32,"t":"2026-09-24T15:30:00Z","v":84453,"vw":37.315201},{"c":37.16,"h":37.28,"l":37.1101,"n":1461,"o":37.28,"t":"2026-09-24T15:45:00Z","v":118418,"vw":37.191157},{"c":37.18,"h":37.18,"l":37.1,"n":803,"o":37.14,"t":"2026-09-24T16:00:00Z","v":63207,"vw":37.125313},{"c":37.46,"h":37.63,"l":37.185,"n":1656,"o":37.185,"t":"2026-09-24T16:15:00Z","v":148761,"vw":37.411495},{"c":37.37,"h":37.49,"l":37.34,"n":1017,"o":37.44,"t":"2026-09-24T16:30:00Z","v":76451,"vw":37.415566},{"c":37.3,"h":37.39,"l":37.285,"n":1275,"o":37.36,"t":"2026-09-24T16:45:00Z","v":101468,"vw":37.326155},{"c":37.28,"h":37.325,"l":37.23,"n":1038,"o":37.29,"t":"2026-09-24T17:00:00Z","v":71895,"vw":37.287256},{"c":37.175,"h":37.32,"l":37.16,"n":958,"o":37.28,"t":"2026-09-24T17:15:00Z","v":67866,"vw":37.246165},{"c":37.13,"h":37.21,"l":37.12,"n":1542,"o":37.17,"t":"2026-09-24T17:30:00Z","v":75745,"vw":37.154883},{"c":37.165,"h":37.19,"l":37.14,"n":1288,"o":37.14,"t":"2026-09-24T17:45:00Z","v":96132,"vw":37.166286},{"c":37.12,"h":37.17,"l":37.04,"n":1339,"o":37.17,"t":"2026-09-24T18:00:00Z","v":103322,"vw":37.097118},{"c":37.18,"h":37.22,"l":37.09,"n":1224,"o":37.125,"t":"2026-09-24T18:15:00Z","v":104489,"vw":37.145026},{"c":37.175,"h":37.235,"l":37.1,"n":1506,"o":37.195,"t":"2026-09-24T18:30:00Z","v":121114,"vw":37.151945},{"c":37.1,"h":37.19,"l":37.05,"n":2196,"o":37.175,"t":"2026-09-24T18:45:00Z","v":207136,"vw":37.092282},{"c":36.9301,"h":37.09,"l":36.9301,"n":3042,"o":37.09,"t":"2026-09-24T19:00:00Z","v":262994,"vw":36.988792},{"c":36.995,"h":37,"l":36.87,"n":3408,"o":36.94,"t":"2026-09-24T19:15:00Z","v":244663,"vw":36.925199},{"c":37.02,"h":37.03,"l":36.96,"n":4109,"o":36.995,"t":"2026-09-24T19:30:00Z","v":326395,"vw":36.995601},{"c":37.22,"h":37.22,"l":37.01,"n":8021,"o":37.02,"t":"2026-09-24T19:45:00Z","v":748222,"vw":37.137271},{"c":37.23,"h":37.23,"l":37.21,"n":29,"o":37.23,"t":"2026-09-24T20:00:00Z","v":519850,"vw":37.229993},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-24T23:15:00Z","v":120,"vw":37},{"c":37.53,"h":37.6,"l":37.5,"n":42,"o":37.5,"t":"2026-09-25T08:00:00Z","v":5958,"vw":37.549821},{"c":37.73,"h":37.73,"l":37.66,"n":26,"o":37.66,"t":"2026-09-25T08:30:00Z","v":3283,"vw":37.670144},{"c":37.83,"h":37.83,"l":37.75,"n":9,"o":37.75,"t":"2026-09-25T08:45:00Z","v":1122,"vw":37.789359},{"c":37.92,"h":37.93,"l":37.92,"n":12,"o":37.93,"t":"2026-09-25T09:00:00Z","v":823,"vw":37.925668},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-09-25T09:15:00Z","v":660,"vw":37.85},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-09-25T09:45:00Z","v":100,"vw":37.78},{"c":37.65,"h":37.66,"l":37.65,"n":6,"o":37.66,"t":"2026-09-25T10:45:00Z","v":381,"vw":37.655376},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-09-25T11:15:00Z","v":500,"vw":37.86},{"c":37.86,"h":37.87,"l":37.8,"n":10,"o":37.8,"t":"2026-09-25T11:30:00Z","v":1497,"vw":37.857455},{"c":37.81,"h":37.815,"l":37.79,"n":13,"o":37.815,"t":"2026-09-25T12:15:00Z","v":2125,"vw":37.802683},{"c":37.89,"h":37.89,"l":37.88,"n":9,"o":37.88,"t":"2026-09-25T12:30:00Z","v":1358,"vw":37.888052},{"c":37.82,"h":37.83,"l":37.82,"n":13,"o":37.83,"t":"2026-09-25T12:45:00Z","v":3553,"vw":37.823548},{"c":37.855,"h":37.855,"l":37.81,"n":9,"o":37.82,"t":"2026-09-25T13:00:00Z","v":1500,"vw":37.825769},{"c":37.9,"h":37.9,"l":37.7,"n":111,"o":37.8,"t":"2026-09-25T13:15:00Z","v":18323,"vw":37.797417},{"c":37.69,"h":37.89,"l":37.625,"n":2525,"o":37.89,"t":"2026-09-25T13:30:00Z","v":347854,"vw":37.762312},{"c":37.8,"h":37.88,"l":37.645,"n":718,"o":37.675,"t":"2026-09-25T13:45:00Z","v":64467,"vw":37.767698},{"c":37.78,"h":37.83,"l":37.59,"n":1228,"o":37.81,"t":"2026-09-25T14:00:00Z","v":112607,"vw":37.730343},{"c":37.73,"h":37.79,"l":37.68,"n":1044,"o":37.76,"t":"2026-09-25T14:15:00Z","v":71507,"vw":37.736846},{"c":37.795,"h":37.795,"l":37.68,"n":984,"o":37.72,"t":"2026-09-25T14:30:00Z","v":45300,"vw":37.739491},{"c":37.785,"h":37.84,"l":37.67,"n":1380,"o":37.79,"t":"2026-09-25T14:45:00Z","v":80341,"vw":37.768378},{"c":37.68,"h":37.83,"l":37.6,"n":1285,"o":37.795,"t":"2026-09-25T15:00:00Z","v":67322,"vw":37.711586},{"c":37.73,"h":37.73,"l":37.585,"n":2460,"o":37.675,"t":"2026-09-25T15:15:00Z","v":194749,"vw":37.649883},{"c":37.775,"h":37.85,"l":37.68,"n":2378,"o":37.74,"t":"2026-09-25T15:30:00Z","v":196769,"vw":37.783995},{"c":38.005,"h":38.005,"l":37.75,"n":1247,"o":37.77,"t":"2026-09-25T15:45:00Z","v":65191,"vw":37.862421},{"c":38.4,"h":38.46,"l":38.01,"n":1705,"o":38.01,"t":"2026-09-25T16:00:00Z","v":146195,"vw":38.261946},{"c":38.57,"h":38.59,"l":38.39,"n":2108,"o":38.4,"t":"2026-09-25T16:15:00Z","v":140807,"vw":38.463879},{"c":38.51,"h":38.665,"l":38.5,"n":1787,"o":38.57,"t":"2026-09-25T16:30:00Z","v":125999,"vw":38.555958},{"c":38.465,"h":38.53,"l":38.43,"n":1037,"o":38.505,"t":"2026-09-25T16:45:00Z","v":54611,"vw":38.472587},{"c":38.345,"h":38.52,"l":38.33,"n":1204,"o":38.46,"t":"2026-09-25T17:00:00Z","v":72009,"vw":38.410236},{"c":38.265,"h":38.36,"l":38.23,"n":1156,"o":38.35,"t":"2026-09-25T17:15:00Z","v":60849,"vw":38.277006},{"c":38.32,"h":38.36,"l":38.26,"n":1435,"o":38.27,"t":"2026-09-25T17:30:00Z","v":130221,"vw":38.29702},{"c":38.26,"h":38.33,"l":38.23,"n":946,"o":38.32,"t":"2026-09-25T17:45:00Z","v":62401,"vw":38.271407},{"c":38.22,"h":38.26,"l":38.18,"n":1075,"o":38.25,"t":"2026-09-25T18:00:00Z","v":61906,"vw":38.209984},{"c":38.16,"h":38.23,"l":38.131,"n":1068,"o":38.22,"t":"2026-09-25T18:15:00Z","v":61799,"vw":38.173706},{"c":38.15,"h":38.185,"l":38.115,"n":1023,"o":38.16,"t":"2026-09-25T18:30:00Z","v":92501,"vw":38.146362},{"c":38.065,"h":38.16,"l":38.05,"n":1000,"o":38.15,"t":"2026-09-25T18:45:00Z","v":59964,"vw":38.10406},{"c":38.1,"h":38.115,"l":38.035,"n":1063,"o":38.065,"t":"2026-09-25T19:00:00Z","v":75635,"vw":38.070978},{"c":38.14,"h":38.165,"l":38.07,"n":1302,"o":38.11,"t":"2026-09-25T19:15:00Z","v":104843,"vw":38.11566},{"c":38.22,"h":38.235,"l":38.13,"n":2070,"o":38.14,"t":"2026-09-25T19:30:00Z","v":147351,"vw":38.177879},{"c":38.23,"h":38.28,"l":38.16,"n":4915,"o":38.215,"t":"2026-09-25T19:45:00Z","v":493653,"vw":38.228446},{"c":38.22,"h":38.22,"l":38.22,"n":42,"o":38.22,"t":"2026-09-25T20:00:00Z","v":387024,"vw":38.22},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-09-25T20:15:00Z","v":100,"vw":38.55},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-09-25T20:30:00Z","v":200,"vw":38.22},{"c":38.21,"h":38.31,"l":38.15,"n":96,"o":38.2,"t":"2026-09-28T08:00:00Z","v":15355,"vw":38.219149},{"c":38.07,"h":38.07,"l":38.07,"n":2,"o":38.07,"t":"2026-09-28T09:00:00Z","v":268,"vw":38.07},{"c":38.02,"h":38.02,"l":38.02,"n":2,"o":38.02,"t":"2026-09-28T09:30:00Z","v":131,"vw":38.02},{"c":37.95,"h":37.95,"l":37.95,"n":7,"o":37.95,"t":"2026-09-28T10:45:00Z","v":750,"vw":37.95},{"c":37.93,"h":38.02,"l":37.86,"n":83,"o":38,"t":"2026-09-28T11:00:00Z","v":17674,"vw":37.926923},{"c":38.03,"h":38.03,"l":37.98,"n":26,"o":37.98,"t":"2026-09-28T11:15:00Z","v":5194,"vw":37.99122},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-09-28T11:30:00Z","v":100,"vw":37.97},{"c":37.94,"h":37.96,"l":37.94,"n":2,"o":37.96,"t":"2026-09-28T11:45:00Z","v":200,"vw":37.95},{"c":37.99,"h":37.99,"l":37.92,"n":30,"o":37.93,"t":"2026-09-28T12:00:00Z","v":10737,"vw":37.94548},{"c":38.03,"h":38.03,"l":37.98,"n":13,"o":37.98,"t":"2026-09-28T13:15:00Z","v":3731,"vw":37.996393},{"c":37.88,"h":38.01,"l":37.51,"n":2145,"o":38.01,"t":"2026-09-28T13:30:00Z","v":302407,"vw":37.718147},{"c":38.11,"h":38.18,"l":37.89,"n":1331,"o":37.9,"t":"2026-09-28T13:45:00Z","v":127089,"vw":38.102104},{"c":38.13,"h":38.24,"l":37.98,"n":1149,"o":38.1,"t":"2026-09-28T14:00:00Z","v":92570,"vw":38.125996},{"c":38.31,"h":38.31,"l":38.125,"n":967,"o":38.14,"t":"2026-09-28T14:15:00Z","v":67349,"vw":38.232125},{"c":38.2,"h":38.315,"l":38.175,"n":825,"o":38.315,"t":"2026-09-28T14:30:00Z","v":46986,"vw":38.245991},{"c":37.62,"h":38.2,"l":37.62,"n":2016,"o":38.2,"t":"2026-09-28T14:45:00Z","v":201254,"vw":37.997638},{"c":37.55,"h":37.6863,"l":37.505,"n":1964,"o":37.62,"t":"2026-09-28T15:00:00Z","v":203457,"vw":37.595651},{"c":37.585,"h":37.64,"l":37.49,"n":1899,"o":37.56,"t":"2026-09-28T15:15:00Z","v":193809,"vw":37.561304},{"c":37.69,"h":37.73,"l":37.59,"n":2513,"o":37.6,"t":"2026-09-28T15:30:00Z","v":227876,"vw":37.662986},{"c":37.63,"h":37.7,"l":37.535,"n":1885,"o":37.7,"t":"2026-09-28T15:45:00Z","v":161876,"vw":37.602415},{"c":37.8,"h":37.82,"l":37.64,"n":1437,"o":37.64,"t":"2026-09-28T16:00:00Z","v":113446,"vw":37.729768},{"c":38.27,"h":38.315,"l":37.79,"n":2139,"o":37.8,"t":"2026-09-28T16:15:00Z","v":184102,"vw":38.042976},{"c":38.02,"h":38.31,"l":37.95,"n":1128,"o":38.28,"t":"2026-09-28T16:30:00Z","v":77890,"vw":38.115868},{"c":37.95,"h":38.06,"l":37.9,"n":1282,"o":38.025,"t":"2026-09-28T16:45:00Z","v":81388,"vw":37.965282},{"c":38.225,"h":38.38,"l":37.94,"n":2558,"o":37.94,"t":"2026-09-28T17:00:00Z","v":212305,"vw":38.172338},{"c":38,"h":38.21,"l":37.995,"n":1117,"o":38.21,"t":"2026-09-28T17:15:00Z","v":79137,"vw":38.087728},{"c":37.98,"h":38.03,"l":37.955,"n":1435,"o":38,"t":"2026-09-28T17:30:00Z","v":95770,"vw":37.992468},{"c":38.115,"h":38.12,"l":37.975,"n":1257,"o":37.99,"t":"2026-09-28T17:45:00Z","v":79706,"vw":38.04372},{"c":38.185,"h":38.185,"l":38.08,"n":1042,"o":38.115,"t":"2026-09-28T18:00:00Z","v":64348,"vw":38.116985},{"c":38.11,"h":38.19,"l":38.095,"n":869,"o":38.19,"t":"2026-09-28T18:15:00Z","v":40843,"vw":38.127547},{"c":38.11,"h":38.125,"l":38.07,"n":881,"o":38.105,"t":"2026-09-28T18:30:00Z","v":51567,"vw":38.101393},{"c":38.085,"h":38.1,"l":38.02,"n":1090,"o":38.1,"t":"2026-09-28T18:45:00Z","v":51042,"vw":38.051626},{"c":38.04,"h":38.09,"l":38.03,"n":1307,"o":38.09,"t":"2026-09-28T19:00:00Z","v":80216,"vw":38.056458},{"c":38.14,"h":38.145,"l":38,"n":1351,"o":38.04,"t":"2026-09-28T19:15:00Z","v":80910,"vw":38.091434},{"c":38.115,"h":38.165,"l":38.08,"n":1655,"o":38.14,"t":"2026-09-28T19:30:00Z","v":101653,"vw":38.131056},{"c":38.045,"h":38.135,"l":38.03,"n":4004,"o":38.115,"t":"2026-09-28T19:45:00Z","v":311159,"vw":38.08843},{"c":38.05,"h":38.05,"l":38.05,"n":26,"o":38.05,"t":"2026-09-28T20:00:00Z","v":298884,"vw":38.05},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-09-28T20:30:00Z","v":2255,"vw":38.05},{"c":38.01,"h":38.01,"l":38.01,"n":3,"o":38.01,"t":"2026-09-29T08:00:00Z","v":127,"vw":38.01},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-09-29T08:45:00Z","v":1200,"vw":38.03},{"c":38.13,"h":38.14,"l":38.01,"n":23,"o":38.02,"t":"2026-09-29T09:45:00Z","v":6911,"vw":38.075223},{"c":38.13,"h":38.13,"l":38.08,"n":25,"o":38.1,"t":"2026-09-29T10:00:00Z","v":7535,"vw":38.100873},{"c":38.16,"h":38.17,"l":38.15,"n":9,"o":38.15,"t":"2026-09-29T10:15:00Z","v":2360,"vw":38.153522},{"c":38.24,"h":38.24,"l":38.19,"n":3,"o":38.19,"t":"2026-09-29T10:45:00Z","v":1400,"vw":38.232701},{"c":38.34,"h":38.34,"l":38.33,"n":12,"o":38.34,"t":"2026-09-29T11:45:00Z","v":3450,"vw":38.332857},{"c":38.21,"h":38.21,"l":38.18,"n":8,"o":38.18,"t":"2026-09-29T13:00:00Z","v":764,"vw":38.204282},{"c":38,"h":38.2,"l":38,"n":31,"o":38.16,"t":"2026-09-29T13:15:00Z","v":7976,"vw":38.101808},{"c":38.18,"h":38.27,"l":37.93,"n":2050,"o":38.04,"t":"2026-09-29T13:30:00Z","v":227380,"vw":38.056656},{"c":37.795,"h":38.17,"l":37.78,"n":887,"o":38.154,"t":"2026-09-29T13:45:00Z","v":67245,"vw":37.998343},{"c":38.045,"h":38.14,"l":37.795,"n":875,"o":37.8,"t":"2026-09-29T14:00:00Z","v":54692,"vw":37.965451},{"c":37.82,"h":38.01,"l":37.785,"n":889,"o":38.01,"t":"2026-09-29T14:15:00Z","v":73265,"vw":37.894029},{"c":37.87,"h":37.89,"l":37.67,"n":1305,"o":37.83,"t":"2026-09-29T14:30:00Z","v":121052,"vw":37.767276},{"c":37.665,"h":37.88,"l":37.61,"n":1350,"o":37.88,"t":"2026-09-29T14:45:00Z","v":138366,"vw":37.741012},{"c":37.545,"h":37.65,"l":37.505,"n":1558,"o":37.65,"t":"2026-09-29T15:00:00Z","v":220741,"vw":37.563221},{"c":37.39,"h":37.62,"l":37.39,"n":1908,"o":37.545,"t":"2026-09-29T15:15:00Z","v":209117,"vw":37.479683},{"c":37.51,"h":37.52,"l":37.38,"n":1061,"o":37.39,"t":"2026-09-29T15:30:00Z","v":100791,"vw":37.431287},{"c":37.46,"h":37.64,"l":37.45,"n":1119,"o":37.52,"t":"2026-09-29T15:45:00Z","v":87377,"vw":37.522804},{"c":37.5,"h":37.52,"l":37.45,"n":532,"o":37.47,"t":"2026-09-29T16:00:00Z","v":28544,"vw":37.481769},{"c":37.47,"h":37.55,"l":37.43,"n":1194,"o":37.5,"t":"2026-09-29T16:15:00Z","v":111128,"vw":37.468158},{"c":37.36,"h":37.48,"l":37.35,"n":738,"o":37.48,"t":"2026-09-29T16:30:00Z","v":56588,"vw":37.399525},{"c":37.295,"h":37.36,"l":37.26,"n":947,"o":37.36,"t":"2026-09-29T16:45:00Z","v":109365,"vw":37.301402},{"c":37.365,"h":37.365,"l":37.18,"n":1016,"o":37.3,"t":"2026-09-29T17:00:00Z","v":101848,"vw":37.294677},{"c":37.47,"h":37.47,"l":37.325,"n":736,"o":37.365,"t":"2026-09-29T17:15:00Z","v":48358,"vw":37.392116},{"c":37.455,"h":37.51,"l":37.42,"n":855,"o":37.47,"t":"2026-09-29T17:30:00Z","v":60473,"vw":37.462726},{"c":37.41,"h":37.52,"l":37.4,"n":729,"o":37.46,"t":"2026-09-29T17:45:00Z","v":39137,"vw":37.461582},{"c":37.41,"h":37.55,"l":37.365,"n":1679,"o":37.42,"t":"2026-09-29T18:00:00Z","v":107736,"vw":37.448007},{"c":37.445,"h":37.475,"l":37.37,"n":1115,"o":37.41,"t":"2026-09-29T18:15:00Z","v":68170,"vw":37.414631},{"c":37.635,"h":37.74,"l":37.445,"n":1422,"o":37.45,"t":"2026-09-29T18:30:00Z","v":93809,"vw":37.575089},{"c":37.695,"h":37.71,"l":37.59,"n":977,"o":37.635,"t":"2026-09-29T18:45:00Z","v":42781,"vw":37.645978},{"c":37.59,"h":37.7,"l":37.59,"n":1068,"o":37.695,"t":"2026-09-29T19:00:00Z","v":59066,"vw":37.653131},{"c":37.63,"h":37.64,"l":37.56,"n":1436,"o":37.59,"t":"2026-09-29T19:15:00Z","v":103528,"vw":37.600553},{"c":37.765,"h":37.77,"l":37.615,"n":1600,"o":37.64,"t":"2026-09-29T19:30:00Z","v":97745,"vw":37.714966},{"c":37.71,"h":37.785,"l":37.68,"n":4650,"o":37.765,"t":"2026-09-29T19:45:00Z","v":419686,"vw":37.716943},{"c":37.71,"h":37.71,"l":37.71,"n":25,"o":37.71,"t":"2026-09-29T20:00:00Z","v":324866,"vw":37.71},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-09-29T20:30:00Z","v":200,"vw":37.71},{"c":38.02,"h":38.08,"l":37.81,"n":11,"o":38.08,"t":"2026-09-30T08:00:00Z","v":2992,"vw":38.037721},{"c":37.78,"h":37.79,"l":37.78,"n":11,"o":37.79,"t":"2026-09-30T09:00:00Z","v":2900,"vw":37.782222},{"c":37.82,"h":37.83,"l":37.82,"n":5,"o":37.83,"t":"2026-09-30T09:15:00Z","v":1718,"vw":37.826279},{"c":37.9,"h":37.9,"l":37.88,"n":3,"o":37.88,"t":"2026-09-30T09:30:00Z","v":1627,"vw":37.893854},{"c":37.79,"h":37.79,"l":37.79,"n":3,"o":37.79,"t":"2026-09-30T09:45:00Z","v":600,"vw":37.79},{"c":37.75,"h":37.78,"l":37.75,"n":6,"o":37.78,"t":"2026-09-30T11:45:00Z","v":4000,"vw":37.7737},{"c":38.04,"h":38.05,"l":38.04,"n":5,"o":38.05,"t":"2026-09-30T12:45:00Z","v":600,"vw":38.045},{"c":37.95,"h":37.95,"l":37.95,"n":2,"o":37.95,"t":"2026-09-30T13:00:00Z","v":364,"vw":37.95},{"c":37.88,"h":37.88,"l":37.76,"n":9,"o":37.78,"t":"2026-09-30T13:15:00Z","v":2742,"vw":37.812776},{"c":37.745,"h":37.89,"l":37.7,"n":1041,"o":37.87,"t":"2026-09-30T13:30:00Z","v":114526,"vw":37.777144},{"c":37.73,"h":37.875,"l":37.73,"n":721,"o":37.76,"t":"2026-09-30T13:45:00Z","v":58177,"vw":37.801386},{"c":37.84,"h":37.92,"l":37.655,"n":1044,"o":37.75,"t":"2026-09-30T14:00:00Z","v":71491,"vw":37.778652},{"c":37.54,"h":37.89,"l":37.535,"n":706,"o":37.85,"t":"2026-09-30T14:15:00Z","v":48455,"vw":37.732066},{"c":37.67,"h":37.69,"l":37.49,"n":885,"o":37.53,"t":"2026-09-30T14:30:00Z","v":68933,"vw":37.56722},{"c":37.58,"h":37.685,"l":37.565,"n":855,"o":37.665,"t":"2026-09-30T14:45:00Z","v":55658,"vw":37.634863},{"c":37.57,"h":37.61,"l":37.48,"n":775,"o":37.585,"t":"2026-09-30T15:00:00Z","v":49215,"vw":37.56559},{"c":37.665,"h":37.67,"l":37.53,"n":1078,"o":37.58,"t":"2026-09-30T15:15:00Z","v":113935,"vw":37.596156},{"c":37.59,"h":37.705,"l":37.59,"n":863,"o":37.65,"t":"2026-09-30T15:30:00Z","v":58909,"vw":37.644335},{"c":37.54,"h":37.66,"l":37.54,"n":592,"o":37.6,"t":"2026-09-30T15:45:00Z","v":36825,"vw":37.598383},{"c":37.575,"h":37.6,"l":37.54,"n":652,"o":37.545,"t":"2026-09-30T16:00:00Z","v":64549,"vw":37.568246},{"c":37.6201,"h":37.635,"l":37.55,"n":500,"o":37.56,"t":"2026-09-30T16:15:00Z","v":55136,"vw":37.583331},{"c":37.67,"h":37.71,"l":37.6,"n":534,"o":37.64,"t":"2026-09-30T16:30:00Z","v":34280,"vw":37.654163},{"c":37.62,"h":37.68,"l":37.575,"n":436,"o":37.68,"t":"2026-09-30T16:45:00Z","v":28887,"vw":37.616756},{"c":37.62,"h":37.65,"l":37.59,"n":440,"o":37.62,"t":"2026-09-30T17:00:00Z","v":27821,"vw":37.625405},{"c":37.605,"h":37.62,"l":37.56,"n":564,"o":37.62,"t":"2026-09-30T17:15:00Z","v":35547,"vw":37.589036},{"c":37.67,"h":37.68,"l":37.57,"n":508,"o":37.6,"t":"2026-09-30T17:30:00Z","v":28404,"vw":37.623664},{"c":37.62,"h":37.67,"l":37.575,"n":640,"o":37.67,"t":"2026-09-30T17:45:00Z","v":36296,"vw":37.620397},{"c":37.6,"h":37.65,"l":37.57,"n":638,"o":37.62,"t":"2026-09-30T18:00:00Z","v":37338,"vw":37.617869},{"c":37.525,"h":37.61,"l":37.5,"n":736,"o":37.6,"t":"2026-09-30T18:15:00Z","v":29468,"vw":37.552234},{"c":37.575,"h":37.58,"l":37.48,"n":716,"o":37.525,"t":"2026-09-30T18:30:00Z","v":42268,"vw":37.540149},{"c":37.49,"h":37.58,"l":37.4841,"n":1205,"o":37.575,"t":"2026-09-30T18:45:00Z","v":174022,"vw":37.510216},{"c":37.53,"h":37.54,"l":37.425,"n":1079,"o":37.505,"t":"2026-09-30T19:00:00Z","v":80087,"vw":37.463684},{"c":37.52,"h":37.595,"l":37.47,"n":1223,"o":37.535,"t":"2026-09-30T19:15:00Z","v":91626,"vw":37.534335},{"c":37.515,"h":37.56,"l":37.45,"n":1590,"o":37.52,"t":"2026-09-30T19:30:00Z","v":107838,"vw":37.504256},{"c":37.39,"h":37.515,"l":37.35,"n":6705,"o":37.51,"t":"2026-09-30T19:45:00Z","v":573706,"vw":37.432666},{"c":37.39,"h":37.42,"l":37.39,"n":44,"o":37.4,"t":"2026-09-30T20:00:00Z","v":880620,"vw":37.390014},{"c":38.11,"h":38.11,"l":37.39,"n":7,"o":37.39,"t":"2026-09-30T20:30:00Z","v":1935,"vw":37.558385},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-10-01T08:00:00Z","v":100,"vw":37.36},{"c":37.42,"h":37.43,"l":37.42,"n":7,"o":37.43,"t":"2026-10-01T08:15:00Z","v":493,"vw":37.425556},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-01T08:30:00Z","v":1200,"vw":37.46},{"c":37.52,"h":37.52,"l":37.52,"n":6,"o":37.52,"t":"2026-10-01T09:15:00Z","v":388,"vw":37.52},{"c":37.49,"h":37.49,"l":37.48,"n":2,"o":37.48,"t":"2026-10-01T09:30:00Z","v":325,"vw":37.483815},{"c":37.35,"h":37.35,"l":37.33,"n":6,"o":37.34,"t":"2026-10-01T09:45:00Z","v":2336,"vw":37.336818},{"c":37.33,"h":37.33,"l":37.2,"n":10,"o":37.22,"t":"2026-10-01T10:00:00Z","v":1583,"vw":37.239248},{"c":37.5,"h":37.5,"l":37.41,"n":9,"o":37.41,"t":"2026-10-01T10:30:00Z","v":1276,"vw":37.471981},{"c":37.51,"h":37.51,"l":37.51,"n":54,"o":37.51,"t":"2026-10-01T11:00:00Z","v":1990,"vw":37.51},{"c":37.36,"h":37.36,"l":37.35,"n":2,"o":37.35,"t":"2026-10-01T11:15:00Z","v":446,"vw":37.357309},{"c":37.38,"h":37.38,"l":37.38,"n":2,"o":37.38,"t":"2026-10-01T11:30:00Z","v":1000,"vw":37.38},{"c":37.48,"h":37.48,"l":37.48,"n":9,"o":37.48,"t":"2026-10-01T11:45:00Z","v":772,"vw":37.48},{"c":37.4,"h":37.4,"l":37.36,"n":40,"o":37.39,"t":"2026-10-01T13:15:00Z","v":8475,"vw":37.385868},{"c":37.14,"h":37.57,"l":37.1253,"n":1099,"o":37.4,"t":"2026-10-01T13:30:00Z","v":179913,"vw":37.428348},{"c":36.96,"h":37.245,"l":36.9125,"n":1292,"o":37.16,"t":"2026-10-01T13:45:00Z","v":218695,"vw":37.062057},{"c":36.84,"h":36.97,"l":36.75,"n":2130,"o":36.92,"t":"2026-10-01T14:00:00Z","v":276182,"vw":36.832425},{"c":36.79,"h":37,"l":36.61,"n":3978,"o":36.87,"t":"2026-10-01T14:15:00Z","v":575267,"vw":36.777659},{"c":36.985,"h":37.06,"l":36.69,"n":1328,"o":36.79,"t":"2026-10-01T14:30:00Z","v":111204,"vw":36.90989},{"c":36.715,"h":37.05,"l":36.65,"n":1709,"o":36.96,"t":"2026-10-01T14:45:00Z","v":160120,"vw":36.831128},{"c":36.685,"h":36.77,"l":36.59,"n":1792,"o":36.715,"t":"2026-10-01T15:00:00Z","v":149617,"vw":36.66182},{"c":36.605,"h":36.69,"l":36.57,"n":3249,"o":36.685,"t":"2026-10-01T15:15:00Z","v":545073,"vw":36.639414},{"c":36.675,"h":36.75,"l":36.55,"n":1366,"o":36.6,"t":"2026-10-01T15:30:00Z","v":129281,"vw":36.640089},{"c":36.77,"h":36.7704,"l":36.585,"n":965,"o":36.675,"t":"2026-10-01T15:45:00Z","v":70976,"vw":36.68001},{"c":36.81,"h":36.91,"l":36.75,"n":763,"o":36.79,"t":"2026-10-01T16:00:00Z","v":45252,"vw":36.834593},{"c":36.87,"h":36.95,"l":36.81,"n":626,"o":36.81,"t":"2026-10-01T16:15:00Z","v":37264,"vw":36.893871},{"c":36.94,"h":37.03,"l":36.87,"n":766,"o":36.87,"t":"2026-10-01T16:30:00Z","v":54131,"vw":36.964289},{"c":36.91,"h":36.9762,"l":36.79,"n":834,"o":36.94,"t":"2026-10-01T16:45:00Z","v":56302,"vw":36.873868},{"c":36.89,"h":36.93,"l":36.86,"n":702,"o":36.91,"t":"2026-10-01T17:00:00Z","v":40667,"vw":36.902158},{"c":36.92,"h":37.05,"l":36.895,"n":1226,"o":36.895,"t":"2026-10-01T17:15:00Z","v":145990,"vw":37.006422},{"c":37.17,"h":37.185,"l":36.93,"n":2132,"o":36.93,"t":"2026-10-01T17:30:00Z","v":220728,"vw":37.075514},{"c":37.045,"h":37.23,"l":37.04,"n":835,"o":37.16,"t":"2026-10-01T17:45:00Z","v":46358,"vw":37.131285},{"c":37.08,"h":37.11,"l":36.99,"n":942,"o":37.07,"t":"2026-10-01T18:00:00Z","v":41593,"vw":37.035524},{"c":37.11,"h":37.19,"l":37.07,"n":890,"o":37.09,"t":"2026-10-01T18:15:00Z","v":51338,"vw":37.126837},{"c":37.15,"h":37.2,"l":37.09,"n":1215,"o":37.11,"t":"2026-10-01T18:30:00Z","v":80360,"vw":37.164586},{"c":37.18,"h":37.19,"l":37.11,"n":691,"o":37.149,"t":"2026-10-01T18:45:00Z","v":36628,"vw":37.156961},{"c":37.265,"h":37.27,"l":37.165,"n":1257,"o":37.18,"t":"2026-10-01T19:00:00Z","v":95457,"vw":37.206243},{"c":37.27,"h":37.29,"l":37.2,"n":1792,"o":37.27,"t":"2026-10-01T19:15:00Z","v":128557,"vw":37.255019},{"c":37.33,"h":37.36,"l":37.255,"n":2593,"o":37.28,"t":"2026-10-01T19:30:00Z","v":218639,"vw":37.311125},{"c":37.26,"h":37.36,"l":37.17,"n":5205,"o":37.33,"t":"2026-10-01T19:45:00Z","v":463113,"vw":37.255988},{"c":36.94,"h":37.26,"l":36.94,"n":43,"o":37.26,"t":"2026-10-01T20:00:00Z","v":503331,"vw":37.249796},{"c":37.25,"h":37.25,"l":37.25,"n":3,"o":37.25,"t":"2026-10-01T20:15:00Z","v":281897,"vw":37.25},{"c":37.65,"h":37.65,"l":36.98,"n":54,"o":37.56,"t":"2026-10-02T08:00:00Z","v":21876,"vw":37.315788},{"c":37.52,"h":37.53,"l":37.52,"n":5,"o":37.52,"t":"2026-10-02T08:15:00Z","v":796,"vw":37.524167},{"c":37.46,"h":37.46,"l":37.46,"n":2,"o":37.46,"t":"2026-10-02T09:00:00Z","v":266,"vw":37.46},{"c":37.51,"h":37.51,"l":37.51,"n":7,"o":37.51,"t":"2026-10-02T09:15:00Z","v":966,"vw":37.51},{"c":37.36,"h":37.36,"l":37.35,"n":3,"o":37.36,"t":"2026-10-02T09:30:00Z","v":1367,"vw":37.356342},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-10-02T09:45:00Z","v":133,"vw":37.36},{"c":37.39,"h":37.39,"l":37.39,"n":2,"o":37.39,"t":"2026-10-02T11:00:00Z","v":500,"vw":37.39},{"c":37.33,"h":37.34,"l":37.32,"n":23,"o":37.34,"t":"2026-10-02T11:30:00Z","v":3342,"vw":37.33549},{"c":37.26,"h":37.26,"l":37.26,"n":3,"o":37.26,"t":"2026-10-02T12:15:00Z","v":302,"vw":37.26},{"c":37.465,"h":37.57,"l":37.34,"n":70,"o":37.35,"t":"2026-10-02T12:30:00Z","v":9083,"vw":37.494236},{"c":37.56,"h":37.7,"l":37.56,"n":33,"o":37.63,"t":"2026-10-02T13:00:00Z","v":6401,"vw":37.676493},{"c":37.57,"h":37.64,"l":37.5203,"n":106,"o":37.53,"t":"2026-10-02T13:15:00Z","v":21182,"vw":37.59501},{"c":37.52,"h":37.76,"l":37.445,"n":2607,"o":37.62,"t":"2026-10-02T13:30:00Z","v":386887,"vw":37.577069},{"c":37.34,"h":37.79,"l":37.29,"n":1461,"o":37.54,"t":"2026-10-02T13:45:00Z","v":211665,"vw":37.55781},{"c":37.48,"h":37.505,"l":37.18,"n":1168,"o":37.32,"t":"2026-10-02T14:00:00Z","v":135042,"vw":37.354573},{"c":37.19,"h":37.54,"l":37.16,"n":1021,"o":37.5,"t":"2026-10-02T14:15:00Z","v":92035,"vw":37.350699},{"c":37.5,"h":37.55,"l":37.19,"n":1410,"o":37.19,"t":"2026-10-02T14:30:00Z","v":128977,"vw":37.422268},{"c":37.37,"h":37.515,"l":37.34,"n":1232,"o":37.495,"t":"2026-10-02T14:45:00Z","v":97205,"vw":37.413845},{"c":37.16,"h":37.41,"l":37.09,"n":1279,"o":37.38,"t":"2026-10-02T15:00:00Z","v":112861,"vw":37.229229},{"c":37.16,"h":37.19,"l":36.975,"n":1667,"o":37.17,"t":"2026-10-02T15:15:00Z","v":174467,"vw":37.07626},{"c":37.24,"h":37.315,"l":37.16,"n":1581,"o":37.17,"t":"2026-10-02T15:30:00Z","v":117057,"vw":37.260683},{"c":37.375,"h":37.375,"l":37.19,"n":948,"o":37.2493,"t":"2026-10-02T15:45:00Z","v":56929,"vw":37.271294},{"c":37.34,"h":37.4,"l":37.29,"n":772,"o":37.37,"t":"2026-10-02T16:00:00Z","v":35162,"vw":37.346204},{"c":37.29,"h":37.37,"l":37.255,"n":743,"o":37.33,"t":"2026-10-02T16:15:00Z","v":34619,"vw":37.311563},{"c":37.41,"h":37.45,"l":37.285,"n":1578,"o":37.3,"t":"2026-10-02T16:30:00Z","v":163512,"vw":37.367096},{"c":37.46,"h":37.46,"l":37.39,"n":918,"o":37.41,"t":"2026-10-02T16:45:00Z","v":49788,"vw":37.413613},{"c":37.42,"h":37.51,"l":37.395,"n":1272,"o":37.47,"t":"2026-10-02T17:00:00Z","v":104606,"vw":37.477439},{"c":37.38,"h":37.46,"l":37.38,"n":1096,"o":37.415,"t":"2026-10-02T17:15:00Z","v":86447,"vw":37.436314},{"c":37.44,"h":37.47,"l":37.39,"n":628,"o":37.39,"t":"2026-10-02T17:30:00Z","v":39125,"vw":37.435234},{"c":37.485,"h":37.49,"l":37.42,"n":1290,"o":37.44,"t":"2026-10-02T17:45:00Z","v":97786,"vw":37.458944},{"c":37.51,"h":37.52,"l":37.4201,"n":1142,"o":37.485,"t":"2026-10-02T18:00:00Z","v":98118,"vw":37.474787},{"c":37.51,"h":37.52,"l":37.475,"n":1076,"o":37.505,"t":"2026-10-02T18:15:00Z","v":89415,"vw":37.496818},{"c":37.565,"h":37.57,"l":37.48,"n":1036,"o":37.51,"t":"2026-10-02T18:30:00Z","v":65932,"vw":37.514249},{"c":37.489,"h":37.58,"l":37.465,"n":1008,"o":37.565,"t":"2026-10-02T18:45:00Z","v":67056,"vw":37.528842},{"c":37.435,"h":37.5,"l":37.43,"n":1121,"o":37.49,"t":"2026-10-02T19:00:00Z","v":62664,"vw":37.457747},{"c":37.36,"h":37.435,"l":37.345,"n":1711,"o":37.435,"t":"2026-10-02T19:15:00Z","v":87666,"vw":37.378265},{"c":37.35,"h":37.425,"l":37.335,"n":1413,"o":37.37,"t":"2026-10-02T19:30:00Z","v":101311,"vw":37.37371},{"c":37.26,"h":37.36,"l":37.21,"n":4911,"o":37.345,"t":"2026-10-02T19:45:00Z","v":420727,"vw":37.258732},{"c":37.26,"h":37.26,"l":37.26,"n":31,"o":37.26,"t":"2026-10-02T20:00:00Z","v":353757,"vw":37.26},{"c":37.06,"h":37.16,"l":37.01,"n":29,"o":37.01,"t":"2026-10-05T08:00:00Z","v":3868,"vw":37.043696},{"c":37.24,"h":37.24,"l":37.24,"n":6,"o":37.24,"t":"2026-10-05T08:30:00Z","v":378,"vw":37.24},{"c":37.23,"h":37.24,"l":37.16,"n":16,"o":37.16,"t":"2026-10-05T08:45:00Z","v":5488,"vw":37.200732},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-10-05T09:15:00Z","v":200,"vw":37.17},{"c":37.195,"h":37.195,"l":37.195,"n":1,"o":37.195,"t":"2026-10-05T09:30:00Z","v":200,"vw":37.195},{"c":37.15,"h":37.15,"l":37.15,"n":2,"o":37.15,"t":"2026-10-05T10:15:00Z","v":202,"vw":37.15},{"c":37.22,"h":37.22,"l":37.22,"n":1,"o":37.22,"t":"2026-10-05T10:45:00Z","v":100,"vw":37.22},{"c":37.22,"h":37.22,"l":37.1717,"n":4,"o":37.1717,"t":"2026-10-05T11:00:00Z","v":204,"vw":37.19585},{"c":37.19,"h":37.25,"l":37.18,"n":19,"o":37.25,"t":"2026-10-05T12:15:00Z","v":6203,"vw":37.206364},{"c":37.26,"h":37.26,"l":37.25,"n":6,"o":37.25,"t":"2026-10-05T12:30:00Z","v":2483,"vw":37.25749},{"c":37.15,"h":37.26,"l":37.15,"n":4,"o":37.26,"t":"2026-10-05T12:45:00Z","v":500,"vw":37.172},{"c":37.05,"h":37.05,"l":37.05,"n":5,"o":37.05,"t":"2026-10-05T13:00:00Z","v":901,"vw":37.05},{"c":36.91,"h":37.05,"l":36.91,"n":38,"o":37.05,"t":"2026-10-05T13:15:00Z","v":6434,"vw":36.988961},{"c":36.77,"h":36.91,"l":36.68,"n":1217,"o":36.84,"t":"2026-10-05T13:30:00Z","v":131780,"vw":36.781849},{"c":36.84,"h":36.88,"l":36.7,"n":481,"o":36.79,"t":"2026-10-05T13:45:00Z","v":35448,"vw":36.802281},{"c":36.92,"h":36.99,"l":36.8,"n":843,"o":36.83,"t":"2026-10-05T14:00:00Z","v":91829,"vw":36.902745},{"c":36.975,"h":37.08,"l":36.935,"n":705,"o":36.935,"t":"2026-10-05T14:15:00Z","v":49529,"vw":37.010714},{"c":36.895,"h":37.03,"l":36.83,"n":898,"o":37,"t":"2026-10-05T14:30:00Z","v":76573,"vw":36.909745},{"c":36.91,"h":36.96,"l":36.85,"n":835,"o":36.91,"t":"2026-10-05T14:45:00Z","v":53313,"vw":36.903556},{"c":36.77,"h":36.92,"l":36.75,"n":664,"o":36.92,"t":"2026-10-05T15:00:00Z","v":44105,"vw":36.827468},{"c":36.85,"h":36.91,"l":36.695,"n":1116,"o":36.76,"t":"2026-10-05T15:15:00Z","v":92025,"vw":36.795801},{"c":36.925,"h":36.94,"l":36.83,"n":1164,"o":36.87,"t":"2026-10-05T15:30:00Z","v":89132,"vw":36.883853},{"c":36.97,"h":36.97,"l":36.88,"n":502,"o":36.92,"t":"2026-10-05T15:45:00Z","v":31150,"vw":36.932924},{"c":36.99,"h":37,"l":36.95,"n":453,"o":36.98,"t":"2026-10-05T16:00:00Z","v":21753,"vw":36.978186},{"c":37.18,"h":37.2,"l":36.97,"n":588,"o":36.99,"t":"2026-10-05T16:15:00Z","v":41724,"vw":37.097804},{"c":37.21,"h":37.22,"l":37.15,"n":416,"o":37.18,"t":"2026-10-05T16:30:00Z","v":17130,"vw":37.1899},{"c":37.21,"h":37.26,"l":37.15,"n":582,"o":37.2,"t":"2026-10-05T16:45:00Z","v":30290,"vw":37.207178},{"c":37.12,"h":37.21,"l":37.105,"n":575,"o":37.21,"t":"2026-10-05T17:00:00Z","v":34594,"vw":37.164344},{"c":37.125,"h":37.14,"l":37.045,"n":867,"o":37.12,"t":"2026-10-05T17:15:00Z","v":54370,"vw":37.100357},{"c":37.2,"h":37.205,"l":37.12,"n":711,"o":37.125,"t":"2026-10-05T17:30:00Z","v":42785,"vw":37.155559},{"c":37.23,"h":37.26,"l":37.195,"n":633,"o":37.21,"t":"2026-10-05T17:45:00Z","v":32917,"vw":37.221872},{"c":37.23,"h":37.26,"l":37.22,"n":658,"o":37.23,"t":"2026-10-05T18:00:00Z","v":44291,"vw":37.229587},{"c":37.2,"h":37.24,"l":37.18,"n":735,"o":37.2316,"t":"2026-10-05T18:15:00Z","v":45989,"vw":37.205144},{"c":37.175,"h":37.225,"l":37.16,"n":928,"o":37.2,"t":"2026-10-05T18:30:00Z","v":40883,"vw":37.183945},{"c":37.25,"h":37.25,"l":37.155,"n":943,"o":37.165,"t":"2026-10-05T18:45:00Z","v":46449,"vw":37.201987},{"c":37.285,"h":37.285,"l":37.245,"n":1105,"o":37.25,"t":"2026-10-05T19:00:00Z","v":58649,"vw":37.268132},{"c":37.225,"h":37.315,"l":37.215,"n":1006,"o":37.28,"t":"2026-10-05T19:15:00Z","v":51656,"vw":37.278123},{"c":37.27,"h":37.275,"l":37.155,"n":1735,"o":37.23,"t":"2026-10-05T19:30:00Z","v":128970,"vw":37.213728},{"c":37.21,"h":37.315,"l":37.18,"n":3534,"o":37.275,"t":"2026-10-05T19:45:00Z","v":293739,"vw":37.221995},{"c":37.2,"h":37.2,"l":37.2,"n":27,"o":37.2,"t":"2026-10-05T20:00:00Z","v":413881,"vw":37.2},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-06T08:00:00Z","v":100,"vw":37.3},{"c":37.42,"h":37.42,"l":37.42,"n":1,"o":37.42,"t":"2026-10-06T09:00:00Z","v":200,"vw":37.42},{"c":37.52,"h":37.52,"l":37.51,"n":10,"o":37.51,"t":"2026-10-06T11:45:00Z","v":1375,"vw":37.514622},{"c":37.46,"h":37.485,"l":37.46,"n":4,"o":37.485,"t":"2026-10-06T12:00:00Z","v":301,"vw":37.471111},{"c":37.38,"h":37.385,"l":37.38,"n":4,"o":37.385,"t":"2026-10-06T12:45:00Z","v":400,"vw":37.3825},{"c":37.23,"h":37.23,"l":37.23,"n":1,"o":37.23,"t":"2026-10-06T13:00:00Z","v":407,"vw":37.23},{"c":37.31,"h":37.34,"l":37.23,"n":53,"o":37.23,"t":"2026-10-06T13:15:00Z","v":6548,"vw":37.27999},{"c":37.32,"h":37.55,"l":37.29,"n":736,"o":37.32,"t":"2026-10-06T13:30:00Z","v":92227,"vw":37.413749},{"c":37.57,"h":37.65,"l":37.33,"n":825,"o":37.35,"t":"2026-10-06T13:45:00Z","v":68796,"vw":37.513645},{"c":37.64,"h":37.755,"l":37.54,"n":1151,"o":37.56,"t":"2026-10-06T14:00:00Z","v":112583,"vw":37.651301},{"c":37.405,"h":37.61,"l":37.38,"n":958,"o":37.61,"t":"2026-10-06T14:15:00Z","v":65625,"vw":37.464591},{"c":37.475,"h":37.5228,"l":37.365,"n":894,"o":37.42,"t":"2026-10-06T14:30:00Z","v":57740,"vw":37.4431},{"c":37.455,"h":37.535,"l":37.41,"n":914,"o":37.475,"t":"2026-10-06T14:45:00Z","v":40516,"vw":37.46972},{"c":37.67,"h":37.68,"l":37.465,"n":910,"o":37.465,"t":"2026-10-06T15:00:00Z","v":42812,"vw":37.602114},{"c":37.59,"h":37.735,"l":37.555,"n":1649,"o":37.67,"t":"2026-10-06T15:15:00Z","v":141793,"vw":37.631475},{"c":37.53,"h":37.58,"l":37.49,"n":1960,"o":37.58,"t":"2026-10-06T15:30:00Z","v":151061,"vw":37.535748},{"c":37.555,"h":37.58,"l":37.525,"n":1051,"o":37.53,"t":"2026-10-06T15:45:00Z","v":65453,"vw":37.549943},{"c":37.64,"h":37.675,"l":37.55,"n":1162,"o":37.55,"t":"2026-10-06T16:00:00Z","v":50122,"vw":37.629277},{"c":37.545,"h":37.63,"l":37.54,"n":693,"o":37.63,"t":"2026-10-06T16:15:00Z","v":28673,"vw":37.566964},{"c":37.545,"h":37.59,"l":37.54,"n":563,"o":37.545,"t":"2026-10-06T16:30:00Z","v":17127,"vw":37.560673},{"c":37.515,"h":37.56,"l":37.47,"n":833,"o":37.545,"t":"2026-10-06T16:45:00Z","v":62895,"vw":37.498777},{"c":37.515,"h":37.54,"l":37.495,"n":951,"o":37.51,"t":"2026-10-06T17:00:00Z","v":29063,"vw":37.516681},{"c":37.475,"h":37.51,"l":37.44,"n":700,"o":37.51,"t":"2026-10-06T17:15:00Z","v":30683,"vw":37.47506},{"c":37.4799,"h":37.495,"l":37.45,"n":816,"o":37.46,"t":"2026-10-06T17:30:00Z","v":32966,"vw":37.479927},{"c":37.465,"h":37.495,"l":37.465,"n":664,"o":37.475,"t":"2026-10-06T17:45:00Z","v":28146,"vw":37.477703},{"c":37.47,"h":37.475,"l":37.405,"n":1183,"o":37.4651,"t":"2026-10-06T18:00:00Z","v":47312,"vw":37.447679},{"c":37.34,"h":37.475,"l":37.34,"n":883,"o":37.475,"t":"2026-10-06T18:15:00Z","v":67670,"vw":37.403612},{"c":37.42,"h":37.425,"l":37.34,"n":899,"o":37.34,"t":"2026-10-06T18:30:00Z","v":47018,"vw":37.384757},{"c":37.46,"h":37.475,"l":37.4,"n":1066,"o":37.41,"t":"2026-10-06T18:45:00Z","v":41960,"vw":37.431519},{"c":37.465,"h":37.475,"l":37.44,"n":1096,"o":37.465,"t":"2026-10-06T19:00:00Z","v":42839,"vw":37.459462},{"c":37.29,"h":37.505,"l":37.28,"n":2247,"o":37.465,"t":"2026-10-06T19:15:00Z","v":157128,"vw":37.448598},{"c":37.22,"h":37.3,"l":37.205,"n":2383,"o":37.29,"t":"2026-10-06T19:30:00Z","v":128537,"vw":37.241992},{"c":37.28,"h":37.305,"l":37.16,"n":6073,"o":37.23,"t":"2026-10-06T19:45:00Z","v":485362,"vw":37.250784},{"c":37.28,"h":37.28,"l":37.28,"n":38,"o":37.28,"t":"2026-10-06T20:00:00Z","v":400145,"vw":37.28},{"c":37.26,"h":37.26,"l":37.04,"n":4,"o":37.26,"t":"2026-10-07T08:00:00Z","v":1102,"vw":37.232848},{"c":37.34,"h":37.35,"l":37.34,"n":5,"o":37.35,"t":"2026-10-07T08:45:00Z","v":1299,"vw":37.342346},{"c":37.24,"h":37.24,"l":37.24,"n":2,"o":37.24,"t":"2026-10-07T09:00:00Z","v":501,"vw":37.24},{"c":37.12,"h":37.12,"l":37.12,"n":3,"o":37.12,"t":"2026-10-07T09:30:00Z","v":790,"vw":37.12},{"c":37.13,"h":37.14,"l":37.13,"n":3,"o":37.14,"t":"2026-10-07T10:30:00Z","v":673,"vw":37.133237},{"c":36.96,"h":37.0107,"l":36.96,"n":4,"o":37.0107,"t":"2026-10-07T11:00:00Z","v":212,"vw":36.984612},{"c":36.95,"h":36.95,"l":36.95,"n":1,"o":36.95,"t":"2026-10-07T11:15:00Z","v":100,"vw":36.95},{"c":36.87,"h":36.9,"l":36.87,"n":4,"o":36.9,"t":"2026-10-07T11:30:00Z","v":403,"vw":36.890948},{"c":36.86,"h":36.97,"l":36.86,"n":12,"o":36.9,"t":"2026-10-07T12:30:00Z","v":11186,"vw":36.893987},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-07T12:45:00Z","v":106,"vw":36.88},{"c":36.85,"h":36.87,"l":36.85,"n":6,"o":36.87,"t":"2026-10-07T13:00:00Z","v":2207,"vw":36.859755},{"c":36.99,"h":37.1,"l":36.8003,"n":182,"o":36.88,"t":"2026-10-07T13:15:00Z","v":21090,"vw":36.917991},{"c":36.79,"h":37.09,"l":36.64,"n":1787,"o":36.95,"t":"2026-10-07T13:30:00Z","v":240010,"vw":36.875891},{"c":36.66,"h":36.94,"l":36.63,"n":779,"o":36.81,"t":"2026-10-07T13:45:00Z","v":65234,"vw":36.77201},{"c":36.69,"h":36.775,"l":36.585,"n":778,"o":36.64,"t":"2026-10-07T14:00:00Z","v":70803,"vw":36.704748},{"c":36.65,"h":36.76,"l":36.61,"n":706,"o":36.7,"t":"2026-10-07T14:15:00Z","v":58558,"vw":36.680943},{"c":36.5,"h":36.67,"l":36.47,"n":978,"o":36.64,"t":"2026-10-07T14:30:00Z","v":66685,"vw":36.589509},{"c":36.46,"h":36.56,"l":36.435,"n":1125,"o":36.49,"t":"2026-10-07T14:45:00Z","v":99533,"vw":36.510436},{"c":36.42,"h":36.53,"l":36.39,"n":1008,"o":36.46,"t":"2026-10-07T15:00:00Z","v":94048,"vw":36.464952},{"c":36.38,"h":36.455,"l":36.32,"n":1055,"o":36.42,"t":"2026-10-07T15:15:00Z","v":162762,"vw":36.388963},{"c":36.37,"h":36.41,"l":36.31,"n":1274,"o":36.39,"t":"2026-10-07T15:30:00Z","v":136078,"vw":36.357814},{"c":36.275,"h":36.385,"l":36.26,"n":1317,"o":36.37,"t":"2026-10-07T15:45:00Z","v":101093,"vw":36.326939},{"c":36.235,"h":36.365,"l":36.21,"n":1926,"o":36.28,"t":"2026-10-07T16:00:00Z","v":134928,"vw":36.264051},{"c":36.305,"h":36.322704,"l":36.235,"n":1240,"o":36.235,"t":"2026-10-07T16:15:00Z","v":99700,"vw":36.28332},{"c":36.24,"h":36.305,"l":36.21,"n":1652,"o":36.3,"t":"2026-10-07T16:30:00Z","v":141016,"vw":36.262255},{"c":36.225,"h":36.31,"l":36.2,"n":1262,"o":36.24,"t":"2026-10-07T16:45:00Z","v":79090,"vw":36.242213},{"c":36.3,"h":36.33,"l":36.19,"n":1540,"o":36.22,"t":"2026-10-07T17:00:00Z","v":104564,"vw":36.238192},{"c":36.3,"h":36.35,"l":36.27,"n":632,"o":36.31,"t":"2026-10-07T17:15:00Z","v":38785,"vw":36.302814},{"c":36.3,"h":36.3,"l":36.21,"n":1502,"o":36.3,"t":"2026-10-07T17:30:00Z","v":105875,"vw":36.245017},{"c":36.26,"h":36.31,"l":36.24,"n":762,"o":36.295,"t":"2026-10-07T17:45:00Z","v":40745,"vw":36.280578},{"c":36.245,"h":36.295,"l":36.221,"n":1197,"o":36.23,"t":"2026-10-07T18:00:00Z","v":60050,"vw":36.251429},{"c":36.235,"h":36.25,"l":36.1801,"n":1005,"o":36.245,"t":"2026-10-07T18:15:00Z","v":46233,"vw":36.213117},{"c":36.23,"h":36.255,"l":36.17,"n":1425,"o":36.24,"t":"2026-10-07T18:30:00Z","v":82201,"vw":36.205058},{"c":36.245,"h":36.25,"l":36.2,"n":1167,"o":36.23,"t":"2026-10-07T18:45:00Z","v":66737,"vw":36.23243},{"c":36.32,"h":36.34,"l":36.17,"n":1499,"o":36.245,"t":"2026-10-07T19:00:00Z","v":92614,"vw":36.246085},{"c":36.375,"h":36.385,"l":36.28,"n":1555,"o":36.32,"t":"2026-10-07T19:15:00Z","v":105604,"vw":36.334698},{"c":36.37,"h":36.455,"l":36.37,"n":1929,"o":36.38,"t":"2026-10-07T19:30:00Z","v":153880,"vw":36.410337},{"c":36.39,"h":36.41,"l":36.33,"n":5287,"o":36.375,"t":"2026-10-07T19:45:00Z","v":539124,"vw":36.368299},{"c":36.39,"h":36.39,"l":36.39,"n":41,"o":36.39,"t":"2026-10-07T20:00:00Z","v":1217655,"vw":36.39},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-10-07T20:30:00Z","v":400,"vw":36.39},{"c":36.28,"h":36.28,"l":36.04,"n":8,"o":36.1,"t":"2026-10-08T08:00:00Z","v":542,"vw":36.128495},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-08T08:15:00Z","v":200,"vw":36.09},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-08T08:30:00Z","v":100,"vw":36.07},{"c":36.01,"h":36.02,"l":36.01,"n":3,"o":36.02,"t":"2026-10-08T08:45:00Z","v":416,"vw":36.014926},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-10-08T09:30:00Z","v":120,"vw":35.92},{"c":35.83,"h":35.84,"l":35.82,"n":6,"o":35.84,"t":"2026-10-08T10:15:00Z","v":2005,"vw":35.834082},{"c":35.83,"h":35.91,"l":35.83,"n":20,"o":35.91,"t":"2026-10-08T11:00:00Z","v":1545,"vw":35.844},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-10-08T11:15:00Z","v":1007,"vw":35.9},{"c":35.98,"h":35.98,"l":35.93,"n":2,"o":35.93,"t":"2026-10-08T11:45:00Z","v":230,"vw":35.958261},{"c":36.02,"h":36.02,"l":36.02,"n":4,"o":36.02,"t":"2026-10-08T12:30:00Z","v":670,"vw":36.02},{"c":35.95,"h":35.96,"l":35.95,"n":4,"o":35.96,"t":"2026-10-08T13:00:00Z","v":714,"vw":35.956957},{"c":36.06,"h":36.07,"l":36.06,"n":5,"o":36.07,"t":"2026-10-08T13:15:00Z","v":700,"vw":36.062941},{"c":35.98,"h":36.065,"l":35.785,"n":1127,"o":36.06,"t":"2026-10-08T13:30:00Z","v":135498,"vw":35.941511},{"c":36.09,"h":36.14,"l":36.04,"n":543,"o":36.04,"t":"2026-10-08T13:45:00Z","v":48009,"vw":36.092709},{"c":36.135,"h":36.215,"l":36.05,"n":845,"o":36.1,"t":"2026-10-08T14:00:00Z","v":74918,"vw":36.134164},{"c":36.1,"h":36.22,"l":36.05,"n":818,"o":36.135,"t":"2026-10-08T14:15:00Z","v":70924,"vw":36.147097},{"c":35.9899,"h":36.122,"l":35.92,"n":825,"o":36.08,"t":"2026-10-08T14:30:00Z","v":55159,"vw":35.994229},{"c":35.935,"h":35.99,"l":35.91,"n":814,"o":35.985,"t":"2026-10-08T14:45:00Z","v":52524,"vw":35.954625},{"c":35.83,"h":35.95,"l":35.83,"n":904,"o":35.935,"t":"2026-10-08T15:00:00Z","v":75148,"vw":35.89977},{"c":35.96,"h":36.035,"l":35.79,"n":1484,"o":35.825,"t":"2026-10-08T15:15:00Z","v":176635,"vw":35.950231},{"c":35.95,"h":36.04,"l":35.93,"n":1012,"o":35.95,"t":"2026-10-08T15:30:00Z","v":89155,"vw":35.9673},{"c":35.965,"h":35.99,"l":35.91,"n":866,"o":35.95,"t":"2026-10-08T15:45:00Z","v":56445,"vw":35.954172},{"c":35.95,"h":36.02,"l":35.94,"n":1050,"o":35.97,"t":"2026-10-08T16:00:00Z","v":69339,"vw":35.984431},{"c":35.94,"h":36.215,"l":35.93,"n":2315,"o":35.94,"t":"2026-10-08T16:15:00Z","v":163981,"vw":36.041305},{"c":36.035,"h":36.07,"l":35.88,"n":1325,"o":35.95,"t":"2026-10-08T16:30:00Z","v":85026,"vw":35.956677},{"c":36.055,"h":36.115,"l":35.92,"n":1588,"o":36.05,"t":"2026-10-08T16:45:00Z","v":87361,"vw":36.002259},{"c":36.07,"h":36.11,"l":35.94,"n":1943,"o":36.045,"t":"2026-10-08T17:00:00Z","v":70414,"vw":36.011597},{"c":36.115,"h":36.165,"l":36.04,"n":1520,"o":36.06,"t":"2026-10-08T17:15:00Z","v":92213,"vw":36.09789},{"c":36.32,"h":36.32,"l":36.06,"n":1624,"o":36.12,"t":"2026-10-08T17:30:00Z","v":119670,"vw":36.176911},{"c":36.355,"h":36.375,"l":36.27,"n":1157,"o":36.32,"t":"2026-10-08T17:45:00Z","v":66229,"vw":36.333283},{"c":36.385,"h":36.4,"l":36.32,"n":767,"o":36.36,"t":"2026-10-08T18:00:00Z","v":45081,"vw":36.373027},{"c":36.32,"h":36.41,"l":36.27,"n":913,"o":36.385,"t":"2026-10-08T18:15:00Z","v":50685,"vw":36.341174},{"c":36.34,"h":36.35,"l":36.27,"n":920,"o":36.32,"t":"2026-10-08T18:30:00Z","v":161240,"vw":36.320868},{"c":36.45,"h":36.45,"l":36.33,"n":889,"o":36.345,"t":"2026-10-08T18:45:00Z","v":87913,"vw":36.362414},{"c":36.455,"h":36.475,"l":36.4,"n":1093,"o":36.435,"t":"2026-10-08T19:00:00Z","v":84242,"vw":36.449699},{"c":36.425,"h":36.5,"l":36.405,"n":1471,"o":36.46,"t":"2026-10-08T19:15:00Z","v":114040,"vw":36.458558},{"c":36.495,"h":36.515,"l":36.41,"n":1849,"o":36.435,"t":"2026-10-08T19:30:00Z","v":155895,"vw":36.459038},{"c":36.49,"h":36.59,"l":36.45,"n":5328,"o":36.495,"t":"2026-10-08T19:45:00Z","v":413403,"vw":36.494835},{"c":36.5,"h":36.5,"l":36.33,"n":43,"o":36.33,"t":"2026-10-08T20:00:00Z","v":432461,"vw":36.474541},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-08T20:15:00Z","v":100,"vw":36.6},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-08T20:30:00Z","v":3600,"vw":36.5},{"c":37.04,"h":37.04,"l":36.76,"n":27,"o":37.02,"t":"2026-10-09T08:00:00Z","v":4021,"vw":36.887649},{"c":37.02,"h":37.02,"l":37.02,"n":7,"o":37.02,"t":"2026-10-09T08:15:00Z","v":1270,"vw":37.02},{"c":36.92,"h":36.93,"l":36.92,"n":5,"o":36.93,"t":"2026-10-09T09:15:00Z","v":400,"vw":36.923333},{"c":36.9,"h":36.9,"l":36.9,"n":4,"o":36.9,"t":"2026-10-09T11:45:00Z","v":540,"vw":36.9},{"c":36.7,"h":36.7,"l":36.69,"n":11,"o":36.69,"t":"2026-10-09T12:45:00Z","v":1100,"vw":36.690909},{"c":36.54,"h":36.7,"l":36.37,"n":124,"o":36.7,"t":"2026-10-09T13:15:00Z","v":32495,"vw":36.5819},{"c":36.01,"h":36.62,"l":36,"n":1742,"o":36.52,"t":"2026-10-09T13:30:00Z","v":263909,"vw":36.371679},{"c":36.48,"h":36.49,"l":35.99,"n":1382,"o":36.02,"t":"2026-10-09T13:45:00Z","v":137354,"vw":36.186167},{"c":36.275,"h":36.52,"l":36.255,"n":1195,"o":36.48,"t":"2026-10-09T14:00:00Z","v":92951,"vw":36.39137},{"c":36.34,"h":36.44,"l":36.275,"n":914,"o":36.275,"t":"2026-10-09T14:15:00Z","v":167474,"vw":36.372605},{"c":36.38,"h":36.38,"l":36.28,"n":940,"o":36.34,"t":"2026-10-09T14:30:00Z","v":68820,"vw":36.323391},{"c":36.34,"h":36.41,"l":36.31,"n":1030,"o":36.38,"t":"2026-10-09T14:45:00Z","v":69472,"vw":36.357354},{"c":36.415,"h":36.42,"l":36.3,"n":980,"o":36.34,"t":"2026-10-09T15:00:00Z","v":62195,"vw":36.368186},{"c":36.26,"h":36.44,"l":36.23,"n":1383,"o":36.42,"t":"2026-10-09T15:15:00Z","v":121468,"vw":36.322003},{"c":36.195,"h":36.26,"l":36.195,"n":1314,"o":36.26,"t":"2026-10-09T15:30:00Z","v":129296,"vw":36.233031},{"c":36.24,"h":36.27,"l":36.195,"n":812,"o":36.195,"t":"2026-10-09T15:45:00Z","v":69760,"vw":36.2474},{"c":36.25,"h":36.29,"l":36.225,"n":594,"o":36.25,"t":"2026-10-09T16:00:00Z","v":36017,"vw":36.250523},{"c":36.24,"h":36.255,"l":36.205,"n":643,"o":36.2401,"t":"2026-10-09T16:15:00Z","v":40533,"vw":36.232487},{"c":36.21,"h":36.24,"l":36.2,"n":565,"o":36.235,"t":"2026-10-09T16:30:00Z","v":28462,"vw":36.214583},{"c":36.185,"h":36.265,"l":36.18,"n":776,"o":36.21,"t":"2026-10-09T16:45:00Z","v":43786,"vw":36.213058},{"c":36.175,"h":36.24,"l":36.1725,"n":649,"o":36.1899,"t":"2026-10-09T17:00:00Z","v":55778,"vw":36.206125},{"c":36.19,"h":36.22,"l":36.155,"n":766,"o":36.175,"t":"2026-10-09T17:15:00Z","v":62178,"vw":36.185769},{"c":36.17,"h":36.24,"l":36.16,"n":974,"o":36.185,"t":"2026-10-09T17:30:00Z","v":69297,"vw":36.207703},{"c":36.175,"h":36.18,"l":36.12,"n":715,"o":36.17,"t":"2026-10-09T17:45:00Z","v":45414,"vw":36.147203},{"c":36.3001,"h":36.315,"l":36.16,"n":1581,"o":36.17,"t":"2026-10-09T18:00:00Z","v":99178,"vw":36.239708},{"c":36.265,"h":36.31,"l":36.245,"n":773,"o":36.31,"t":"2026-10-09T18:15:00Z","v":45941,"vw":36.27512},{"c":36.265,"h":36.3,"l":36.25,"n":802,"o":36.2676,"t":"2026-10-09T18:30:00Z","v":37468,"vw":36.26969},{"c":36.315,"h":36.32,"l":36.24,"n":1251,"o":36.26,"t":"2026-10-09T18:45:00Z","v":52786,"vw":36.286766},{"c":36.29,"h":36.35,"l":36.29,"n":1057,"o":36.315,"t":"2026-10-09T19:00:00Z","v":40388,"vw":36.316241},{"c":36.275,"h":36.305,"l":36.25,"n":1065,"o":36.29,"t":"2026-10-09T19:15:00Z","v":53633,"vw":36.273686},{"c":36.2509,"h":36.285,"l":36.225,"n":1224,"o":36.275,"t":"2026-10-09T19:30:00Z","v":92468,"vw":36.258958},{"c":36.21,"h":36.25,"l":36.18,"n":3073,"o":36.25,"t":"2026-10-09T19:45:00Z","v":199348,"vw":36.206805},{"c":36.2,"h":36.2,"l":36.2,"n":18,"o":36.2,"t":"2026-10-09T20:00:00Z","v":289818,"vw":36.2},{"c":36.32,"h":36.32,"l":36.31,"n":4,"o":36.31,"t":"2026-10-12T08:00:00Z","v":700,"vw":36.312857},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-12T08:15:00Z","v":604,"vw":36.23},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-10-12T08:45:00Z","v":200,"vw":36.27},{"c":36.27,"h":36.27,"l":36.27,"n":13,"o":36.27,"t":"2026-10-12T09:00:00Z","v":3540,"vw":36.27},{"c":36.19,"h":36.2,"l":36.19,"n":7,"o":36.2,"t":"2026-10-12T09:30:00Z","v":1041,"vw":36.193},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-12T11:00:00Z","v":600,"vw":36.25},{"c":36.31,"h":36.32,"l":36.31,"n":4,"o":36.32,"t":"2026-10-12T11:30:00Z","v":748,"vw":36.315814},{"c":36.3,"h":36.38,"l":36.3,"n":28,"o":36.31,"t":"2026-10-12T13:15:00Z","v":7622,"vw":36.327548},{"c":36.17,"h":36.62,"l":36.165,"n":1415,"o":36.29,"t":"2026-10-12T13:30:00Z","v":180051,"vw":36.401297},{"c":36.38,"h":36.38,"l":36.17,"n":844,"o":36.17,"t":"2026-10-12T13:45:00Z","v":79162,"vw":36.263703},{"c":36.47,"h":36.49,"l":36.34,"n":910,"o":36.35,"t":"2026-10-12T14:00:00Z","v":79935,"vw":36.433057},{"c":36.475,"h":36.53,"l":36.44,"n":816,"o":36.4698,"t":"2026-10-12T14:15:00Z","v":65693,"vw":36.49338},{"c":36.53,"h":36.6,"l":36.47,"n":582,"o":36.47,"t":"2026-10-12T14:30:00Z","v":44186,"vw":36.547636},{"c":36.575,"h":36.62,"l":36.495,"n":614,"o":36.54,"t":"2026-10-12T14:45:00Z","v":56982,"vw":36.558662},{"c":36.51,"h":36.57,"l":36.48,"n":923,"o":36.57,"t":"2026-10-12T15:00:00Z","v":72941,"vw":36.533274},{"c":36.52,"h":36.54,"l":36.46,"n":854,"o":36.51,"t":"2026-10-12T15:15:00Z","v":66683,"vw":36.496755},{"c":36.575,"h":36.6,"l":36.525,"n":652,"o":36.53,"t":"2026-10-12T15:30:00Z","v":53721,"vw":36.566108},{"c":36.51,"h":36.58,"l":36.505,"n":590,"o":36.575,"t":"2026-10-12T15:45:00Z","v":41275,"vw":36.536476},{"c":36.505,"h":36.5388,"l":36.505,"n":487,"o":36.505,"t":"2026-10-12T16:00:00Z","v":34609,"vw":36.518902},{"c":36.445,"h":36.52,"l":36.435,"n":491,"o":36.505,"t":"2026-10-12T16:15:00Z","v":32828,"vw":36.473577},{"c":36.435,"h":36.46,"l":36.425,"n":510,"o":36.45,"t":"2026-10-12T16:30:00Z","v":30697,"vw":36.442326},{"c":36.43,"h":36.45,"l":36.415,"n":455,"o":36.435,"t":"2026-10-12T16:45:00Z","v":28925,"vw":36.428804},{"c":36.405,"h":36.46,"l":36.405,"n":637,"o":36.43,"t":"2026-10-12T17:00:00Z","v":48164,"vw":36.431585},{"c":36.345,"h":36.4,"l":36.33,"n":661,"o":36.4,"t":"2026-10-12T17:15:00Z","v":37051,"vw":36.36502},{"c":36.365,"h":36.395,"l":36.34,"n":381,"o":36.35,"t":"2026-10-12T17:30:00Z","v":27357,"vw":36.370333},{"c":36.33,"h":36.37,"l":36.31,"n":341,"o":36.37,"t":"2026-10-12T17:45:00Z","v":20434,"vw":36.340833},{"c":36.3031,"h":36.355,"l":36.3,"n":481,"o":36.325,"t":"2026-10-12T18:00:00Z","v":33271,"vw":36.338646},{"c":36.29,"h":36.31,"l":36.265,"n":632,"o":36.3,"t":"2026-10-12T18:15:00Z","v":30558,"vw":36.291478},{"c":36.26,"h":36.305,"l":36.26,"n":559,"o":36.29,"t":"2026-10-12T18:30:00Z","v":30964,"vw":36.285559},{"c":36.245,"h":36.255,"l":36.205,"n":835,"o":36.255,"t":"2026-10-12T18:45:00Z","v":41510,"vw":36.223725},{"c":36.23,"h":36.28,"l":36.22,"n":921,"o":36.245,"t":"2026-10-12T19:00:00Z","v":61638,"vw":36.246125},{"c":36.185,"h":36.24,"l":36.18,"n":701,"o":36.225,"t":"2026-10-12T19:15:00Z","v":39079,"vw":36.209875},{"c":36.19,"h":36.21,"l":36.105,"n":2835,"o":36.19,"t":"2026-10-12T19:30:00Z","v":257125,"vw":36.149238},{"c":36.09,"h":36.255,"l":36.045,"n":4441,"o":36.195,"t":"2026-10-12T19:45:00Z","v":395021,"vw":36.134356},{"c":36.09,"h":36.09,"l":36.09,"n":31,"o":36.09,"t":"2026-10-12T20:00:00Z","v":276013,"vw":36.09},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-12T20:30:00Z","v":3926,"vw":36.09},{"c":36.53,"h":36.57,"l":36.51,"n":5,"o":36.51,"t":"2026-10-13T08:00:00Z","v":1663,"vw":36.540114},{"c":36.46,"h":36.46,"l":36.46,"n":1,"o":36.46,"t":"2026-10-13T08:15:00Z","v":554,"vw":36.46},{"c":36.4,"h":36.4,"l":36.4,"n":2,"o":36.4,"t":"2026-10-13T08:45:00Z","v":200,"vw":36.4},{"c":36.43,"h":36.45,"l":36.41,"n":32,"o":36.42,"t":"2026-10-13T10:30:00Z","v":7847,"vw":36.426476},{"c":36.5,"h":36.5,"l":36.46,"n":15,"o":36.46,"t":"2026-10-13T11:00:00Z","v":1558,"vw":36.487893},{"c":36.45,"h":36.5,"l":36.43,"n":78,"o":36.47,"t":"2026-10-13T11:15:00Z","v":12170,"vw":36.465019},{"c":36.17,"h":36.32,"l":36.17,"n":63,"o":36.32,"t":"2026-10-13T13:00:00Z","v":10568,"vw":36.2409},{"c":36.2,"h":36.34,"l":36.2,"n":144,"o":36.21,"t":"2026-10-13T13:15:00Z","v":21774,"vw":36.271096},{"c":36.28,"h":36.35,"l":36.09,"n":1320,"o":36.24,"t":"2026-10-13T13:30:00Z","v":191337,"vw":36.203205},{"c":35.99,"h":36.315,"l":35.975,"n":1162,"o":36.295,"t":"2026-10-13T13:45:00Z","v":198837,"vw":36.126915},{"c":36.13,"h":36.16,"l":35.88,"n":1332,"o":35.985,"t":"2026-10-13T14:00:00Z","v":196954,"vw":36.038308},{"c":36.07,"h":36.18,"l":36.035,"n":1343,"o":36.12,"t":"2026-10-13T14:15:00Z","v":125256,"vw":36.123736},{"c":36.15,"h":36.175,"l":36.03,"n":917,"o":36.07,"t":"2026-10-13T14:30:00Z","v":121823,"vw":36.118118},{"c":36.15,"h":36.205,"l":36.13,"n":1175,"o":36.15,"t":"2026-10-13T14:45:00Z","v":99841,"vw":36.155184},{"c":36.16,"h":36.225,"l":36.11,"n":1085,"o":36.15,"t":"2026-10-13T15:00:00Z","v":72050,"vw":36.171926},{"c":36.12,"h":36.18,"l":36.085,"n":1625,"o":36.16,"t":"2026-10-13T15:15:00Z","v":165922,"vw":36.133891},{"c":36.095,"h":36.14,"l":36.08,"n":763,"o":36.12,"t":"2026-10-13T15:30:00Z","v":48013,"vw":36.119287},{"c":36.17,"h":36.17,"l":36.02,"n":911,"o":36.095,"t":"2026-10-13T15:45:00Z","v":52332,"vw":36.089137},{"c":36.2,"h":36.205,"l":36.145,"n":680,"o":36.165,"t":"2026-10-13T16:00:00Z","v":39042,"vw":36.169882},{"c":36.275,"h":36.315,"l":36.19,"n":962,"o":36.21,"t":"2026-10-13T16:15:00Z","v":56461,"vw":36.256941},{"c":36.395,"h":36.42,"l":36.275,"n":839,"o":36.275,"t":"2026-10-13T16:30:00Z","v":65442,"vw":36.336559},{"c":36.32,"h":36.4,"l":36.32,"n":718,"o":36.4,"t":"2026-10-13T16:45:00Z","v":37823,"vw":36.353063},{"c":36.36,"h":36.385,"l":36.305,"n":814,"o":36.31,"t":"2026-10-13T17:00:00Z","v":41626,"vw":36.349764},{"c":36.365,"h":36.395,"l":36.33,"n":616,"o":36.36,"t":"2026-10-13T17:15:00Z","v":30988,"vw":36.372776},{"c":36.38,"h":36.395,"l":36.355,"n":794,"o":36.37,"t":"2026-10-13T17:30:00Z","v":47230,"vw":36.375154},{"c":36.3,"h":36.39,"l":36.295,"n":684,"o":36.39,"t":"2026-10-13T17:45:00Z","v":38226,"vw":36.343029},{"c":36.46,"h":36.48,"l":36.3,"n":1729,"o":36.3,"t":"2026-10-13T18:00:00Z","v":131051,"vw":36.382094},{"c":36.39,"h":36.48,"l":36.365,"n":1196,"o":36.46,"t":"2026-10-13T18:15:00Z","v":81717,"vw":36.414133},{"c":36.44,"h":36.46,"l":36.39,"n":832,"o":36.39,"t":"2026-10-13T18:30:00Z","v":40376,"vw":36.420504},{"c":36.41,"h":36.46,"l":36.395,"n":854,"o":36.44,"t":"2026-10-13T18:45:00Z","v":40874,"vw":36.440341},{"c":36.43,"h":36.43,"l":36.39,"n":1031,"o":36.415,"t":"2026-10-13T19:00:00Z","v":61136,"vw":36.409839},{"c":36.51,"h":36.53,"l":36.415,"n":1723,"o":36.425,"t":"2026-10-13T19:15:00Z","v":119294,"vw":36.488826},{"c":36.49,"h":36.52,"l":36.46,"n":1840,"o":36.515,"t":"2026-10-13T19:30:00Z","v":153100,"vw":36.493179},{"c":36.39,"h":36.495,"l":36.39,"n":4733,"o":36.495,"t":"2026-10-13T19:45:00Z","v":460391,"vw":36.432432},{"c":36.42,"h":36.42,"l":36.42,"n":37,"o":36.42,"t":"2026-10-13T20:00:00Z","v":458301,"vw":36.42},{"c":36.42,"h":36.42,"l":36.42,"n":2,"o":36.42,"t":"2026-10-13T20:30:00Z","v":965,"vw":36.42},{"c":36.72,"h":36.72,"l":36.61,"n":15,"o":36.64,"t":"2026-10-14T08:00:00Z","v":2117,"vw":36.63944},{"c":36.725,"h":36.725,"l":36.725,"n":2,"o":36.725,"t":"2026-10-14T08:15:00Z","v":400,"vw":36.725},{"c":36.67,"h":36.67,"l":36.67,"n":2,"o":36.67,"t":"2026-10-14T09:00:00Z","v":420,"vw":36.67},{"c":36.7,"h":36.7,"l":36.7,"n":7,"o":36.7,"t":"2026-10-14T09:15:00Z","v":500,"vw":36.7},{"c":36.75,"h":36.78,"l":36.75,"n":4,"o":36.77,"t":"2026-10-14T12:15:00Z","v":400,"vw":36.7625},{"c":36.23,"h":36.71,"l":36.21,"n":50,"o":36.71,"t":"2026-10-14T12:30:00Z","v":5783,"vw":36.443559},{"c":36.23,"h":36.27,"l":36.19,"n":39,"o":36.22,"t":"2026-10-14T13:00:00Z","v":5062,"vw":36.238521},{"c":36.28,"h":36.34,"l":36.19,"n":183,"o":36.19,"t":"2026-10-14T13:15:00Z","v":18862,"vw":36.259634},{"c":36.23,"h":36.57,"l":36.23,"n":1670,"o":36.28,"t":"2026-10-14T13:30:00Z","v":226279,"vw":36.389109},{"c":36.4,"h":36.6,"l":36.23,"n":1375,"o":36.24,"t":"2026-10-14T13:45:00Z","v":167180,"vw":36.380485},{"c":36.33,"h":36.45,"l":36.19,"n":1930,"o":36.39,"t":"2026-10-14T14:00:00Z","v":236487,"vw":36.29968},{"c":36.35,"h":36.45,"l":36.285,"n":2475,"o":36.33,"t":"2026-10-14T14:15:00Z","v":480048,"vw":36.371508},{"c":36.33,"h":36.45,"l":36.25,"n":1544,"o":36.355,"t":"2026-10-14T14:30:00Z","v":153091,"vw":36.333509},{"c":36.09,"h":36.31,"l":36.015,"n":1886,"o":36.305,"t":"2026-10-14T14:45:00Z","v":203604,"vw":36.130572},{"c":35.965,"h":36.125,"l":35.94,"n":1470,"o":36.1,"t":"2026-10-14T15:00:00Z","v":159518,"vw":36.043872},{"c":35.95,"h":36.02,"l":35.92,"n":1010,"o":35.965,"t":"2026-10-14T15:15:00Z","v":77124,"vw":35.970003},{"c":35.91,"h":35.985,"l":35.895,"n":1016,"o":35.93,"t":"2026-10-14T15:30:00Z","v":61200,"vw":35.930492},{"c":35.86,"h":35.965,"l":35.8325,"n":957,"o":35.92,"t":"2026-10-14T15:45:00Z","v":57016,"vw":35.897609},{"c":35.86,"h":35.94,"l":35.85,"n":763,"o":35.86,"t":"2026-10-14T16:00:00Z","v":42192,"vw":35.893006},{"c":35.875,"h":35.88,"l":35.79,"n":644,"o":35.86,"t":"2026-10-14T16:15:00Z","v":48730,"vw":35.849313},{"c":35.96,"h":35.97,"l":35.85,"n":787,"o":35.87,"t":"2026-10-14T16:30:00Z","v":52614,"vw":35.90128},{"c":36.06,"h":36.06,"l":35.935,"n":1282,"o":35.9501,"t":"2026-10-14T16:45:00Z","v":61403,"vw":35.977386},{"c":36.04,"h":36.065,"l":35.985,"n":734,"o":36.065,"t":"2026-10-14T17:00:00Z","v":40149,"vw":36.032938},{"c":36.05,"h":36.11,"l":36.025,"n":767,"o":36.045,"t":"2026-10-14T17:15:00Z","v":44828,"vw":36.064945},{"c":36.0099,"h":36.055,"l":35.98,"n":938,"o":36.05,"t":"2026-10-14T17:30:00Z","v":52065,"vw":36.0176},{"c":35.96,"h":36.02,"l":35.9324,"n":774,"o":36.01,"t":"2026-10-14T17:45:00Z","v":47915,"vw":35.973873},{"c":36.05,"h":36.05,"l":35.91,"n":948,"o":35.95,"t":"2026-10-14T18:00:00Z","v":44356,"vw":35.961313},{"c":36.115,"h":36.115,"l":36.05,"n":792,"o":36.055,"t":"2026-10-14T18:15:00Z","v":45841,"vw":36.087247},{"c":36.0799,"h":36.135,"l":36.05,"n":715,"o":36.13,"t":"2026-10-14T18:30:00Z","v":40993,"vw":36.101178},{"c":36.21,"h":36.215,"l":36.065,"n":1351,"o":36.075,"t":"2026-10-14T18:45:00Z","v":70220,"vw":36.142167},{"c":36.21,"h":36.235,"l":36.17,"n":1049,"o":36.21,"t":"2026-10-14T19:00:00Z","v":54176,"vw":36.202309},{"c":36.17,"h":36.285,"l":36.16,"n":1654,"o":36.21,"t":"2026-10-14T19:15:00Z","v":92287,"vw":36.223637},{"c":36.335,"h":36.345,"l":36.16,"n":2059,"o":36.17,"t":"2026-10-14T19:30:00Z","v":126505,"vw":36.241928},{"c":36.29,"h":36.335,"l":36.25,"n":4104,"o":36.33,"t":"2026-10-14T19:45:00Z","v":339653,"vw":36.296646},{"c":36.29,"h":36.29,"l":36.29,"n":26,"o":36.29,"t":"2026-10-14T20:00:00Z","v":1154984,"vw":36.29},{"c":36.76,"h":36.81,"l":36.39,"n":35,"o":36.64,"t":"2026-10-15T08:00:00Z","v":4940,"vw":36.678312},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-15T08:30:00Z","v":110,"vw":36.7},{"c":36.74,"h":36.76,"l":36.74,"n":7,"o":36.76,"t":"2026-10-15T08:45:00Z","v":1917,"vw":36.754364},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-15T09:00:00Z","v":100,"vw":36.62},{"c":36.615,"h":36.63,"l":36.615,"n":14,"o":36.63,"t":"2026-10-15T09:15:00Z","v":3250,"vw":36.628693},{"c":36.66,"h":36.685,"l":36.66,"n":16,"o":36.67,"t":"2026-10-15T09:30:00Z","v":3586,"vw":36.665734},{"c":36.67,"h":36.72,"l":36.67,"n":6,"o":36.72,"t":"2026-10-15T09:45:00Z","v":2359,"vw":36.714563},{"c":36.68,"h":36.68,"l":36.68,"n":2,"o":36.68,"t":"2026-10-15T11:30:00Z","v":300,"vw":36.68},{"c":36.7,"h":36.72,"l":36.65,"n":16,"o":36.72,"t":"2026-10-15T12:30:00Z","v":4698,"vw":36.666297},{"c":36.8,"h":36.81,"l":36.78,"n":8,"o":36.78,"t":"2026-10-15T12:45:00Z","v":2190,"vw":36.799901},{"c":36.8,"h":36.8,"l":36.77,"n":7,"o":36.77,"t":"2026-10-15T13:00:00Z","v":2136,"vw":36.79809},{"c":36.86,"h":36.92,"l":36.76,"n":30,"o":36.82,"t":"2026-10-15T13:15:00Z","v":5619,"vw":36.813436},{"c":36.65,"h":37.09,"l":36.645,"n":1429,"o":36.86,"t":"2026-10-15T13:30:00Z","v":174826,"vw":36.889694},{"c":37.02,"h":37.09,"l":36.59,"n":1025,"o":36.66,"t":"2026-10-15T13:45:00Z","v":96055,"vw":36.892724},{"c":37.25,"h":37.25,"l":37.02,"n":1291,"o":37.04,"t":"2026-10-15T14:00:00Z","v":113075,"vw":37.154366},{"c":37.09,"h":37.295,"l":37.01,"n":1490,"o":37.265,"t":"2026-10-15T14:15:00Z","v":151522,"vw":37.101787},{"c":37.22,"h":37.33,"l":37.09,"n":952,"o":37.09,"t":"2026-10-15T14:30:00Z","v":76811,"vw":37.23778},{"c":37.15,"h":37.345,"l":37.09,"n":1773,"o":37.205,"t":"2026-10-15T14:45:00Z","v":148931,"vw":37.228396},{"c":37.29,"h":37.325,"l":37.16,"n":1472,"o":37.16,"t":"2026-10-15T15:00:00Z","v":140606,"vw":37.258683},{"c":37.215,"h":37.33,"l":37.18,"n":943,"o":37.29,"t":"2026-10-15T15:15:00Z","v":67901,"vw":37.277894},{"c":37.065,"h":37.2,"l":37.06,"n":1340,"o":37.2,"t":"2026-10-15T15:30:00Z","v":90053,"vw":37.124047},{"c":37.06,"h":37.125,"l":37.02,"n":713,"o":37.08,"t":"2026-10-15T15:45:00Z","v":40898,"vw":37.086456},{"c":36.93,"h":37.09,"l":36.9,"n":693,"o":37.07,"t":"2026-10-15T16:00:00Z","v":43771,"vw":36.995964},{"c":37.07,"h":37.085,"l":36.9301,"n":456,"o":36.9301,"t":"2026-10-15T16:15:00Z","v":23173,"vw":37.017853},{"c":37.06,"h":37.11,"l":37.03,"n":471,"o":37.06,"t":"2026-10-15T16:30:00Z","v":27816,"vw":37.071354},{"c":37.03,"h":37.08,"l":37.01,"n":899,"o":37.07,"t":"2026-10-15T16:45:00Z","v":53657,"vw":37.041057},{"c":36.985,"h":37.09,"l":36.985,"n":831,"o":37.03,"t":"2026-10-15T17:00:00Z","v":57357,"vw":37.02959},{"c":37.063,"h":37.085,"l":36.99,"n":909,"o":36.99,"t":"2026-10-15T17:15:00Z","v":55780,"vw":37.048472},{"c":37.18,"h":37.19,"l":37.055,"n":1307,"o":37.06,"t":"2026-10-15T17:30:00Z","v":62755,"vw":37.13148},{"c":37.2,"h":37.21,"l":37.14,"n":1227,"o":37.19,"t":"2026-10-15T17:45:00Z","v":73090,"vw":37.178137},{"c":37.25,"h":37.275,"l":37.19,"n":1241,"o":37.195,"t":"2026-10-15T18:00:00Z","v":75171,"vw":37.23196},{"c":37.25,"h":37.26,"l":37.215,"n":906,"o":37.24,"t":"2026-10-15T18:15:00Z","v":36841,"vw":37.239783},{"c":37.2,"h":37.275,"l":37.16,"n":918,"o":37.26,"t":"2026-10-15T18:30:00Z","v":50769,"vw":37.213587},{"c":37.26,"h":37.275,"l":37.19,"n":1240,"o":37.205,"t":"2026-10-15T18:45:00Z","v":58719,"vw":37.234097},{"c":37.32,"h":37.36,"l":37.24,"n":1954,"o":37.255,"t":"2026-10-15T19:00:00Z","v":150293,"vw":37.312428},{"c":37.185,"h":37.335,"l":37.16,"n":2062,"o":37.32,"t":"2026-10-15T19:15:00Z","v":244369,"vw":37.240323},{"c":37.255,"h":37.29,"l":37.175,"n":1559,"o":37.18,"t":"2026-10-15T19:30:00Z","v":155281,"vw":37.221736},{"c":37.32,"h":37.38,"l":37.205,"n":5249,"o":37.252,"t":"2026-10-15T19:45:00Z","v":516474,"vw":37.311331},{"c":37.32,"h":37.33,"l":37.32,"n":48,"o":37.33,"t":"2026-10-15T20:00:00Z","v":486605,"vw":37.320017},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-15T20:15:00Z","v":100,"vw":37.4},{"c":37.1056,"h":37.1056,"l":37.1056,"n":1,"o":37.1056,"t":"2026-10-15T21:30:00Z","v":150,"vw":37.1056},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-15T21:45:00Z","v":150,"vw":37},{"c":37.1056,"h":37.1056,"l":37.1056,"n":1,"o":37.1056,"t":"2026-10-15T23:30:00Z","v":773,"vw":37.1056},{"c":37.67,"h":37.72,"l":37.49,"n":12,"o":37.62,"t":"2026-10-16T08:00:00Z","v":2606,"vw":37.620934},{"c":37.84,"h":37.84,"l":37.8,"n":9,"o":37.8,"t":"2026-10-16T08:30:00Z","v":892,"vw":37.829784},{"c":37.9,"h":37.9,"l":37.9,"n":3,"o":37.9,"t":"2026-10-16T10:15:00Z","v":250,"vw":37.9},{"c":38.02,"h":38.02,"l":38.02,"n":7,"o":38.02,"t":"2026-10-16T10:30:00Z","v":522,"vw":38.02},{"c":37.9,"h":37.9,"l":37.9,"n":3,"o":37.9,"t":"2026-10-16T11:00:00Z","v":450,"vw":37.9},{"c":37.84,"h":37.84,"l":37.84,"n":1,"o":37.84,"t":"2026-10-16T11:15:00Z","v":200,"vw":37.84},{"c":37.82,"h":37.82,"l":37.82,"n":4,"o":37.82,"t":"2026-10-16T12:00:00Z","v":1500,"vw":37.82},{"c":37.82,"h":37.83,"l":37.82,"n":3,"o":37.83,"t":"2026-10-16T12:30:00Z","v":510,"vw":37.822083},{"c":37.73,"h":37.73,"l":37.69,"n":4,"o":37.69,"t":"2026-10-16T13:00:00Z","v":544,"vw":37.714683},{"c":37.89,"h":37.89,"l":37.72,"n":63,"o":37.75,"t":"2026-10-16T13:15:00Z","v":10280,"vw":37.810862},{"c":38.095,"h":38.15,"l":37.71,"n":1336,"o":37.9,"t":"2026-10-16T13:30:00Z","v":159834,"vw":37.917824},{"c":38.41,"h":38.505,"l":38.11,"n":1397,"o":38.11,"t":"2026-10-16T13:45:00Z","v":161461,"vw":38.345668},{"c":38.145,"h":38.425,"l":38.13,"n":1541,"o":38.42,"t":"2026-10-16T14:00:00Z","v":187680,"vw":38.282542},{"c":38.26,"h":38.31,"l":38.03,"n":1130,"o":38.155,"t":"2026-10-16T14:15:00Z","v":100901,"vw":38.15679},{"c":38.02,"h":38.275,"l":37.975,"n":1328,"o":38.265,"t":"2026-10-16T14:30:00Z","v":111315,"vw":38.123163},{"c":38.11,"h":38.11,"l":37.96,"n":1407,"o":38.02,"t":"2026-10-16T14:45:00Z","v":115874,"vw":38.021422},{"c":38.09,"h":38.2052,"l":38.02,"n":1573,"o":38.0901,"t":"2026-10-16T15:00:00Z","v":147738,"vw":38.110901},{"c":38,"h":38.14,"l":38,"n":1454,"o":38.09,"t":"2026-10-16T15:15:00Z","v":140822,"vw":38.073278},{"c":37.94,"h":38.035,"l":37.895,"n":1308,"o":37.995,"t":"2026-10-16T15:30:00Z","v":185339,"vw":37.992743},{"c":37.89,"h":38,"l":37.875,"n":672,"o":37.94,"t":"2026-10-16T15:45:00Z","v":43520,"vw":37.928859},{"c":38.12,"h":38.16,"l":37.9,"n":1311,"o":37.9,"t":"2026-10-16T16:00:00Z","v":90620,"vw":38.038236},{"c":38.02,"h":38.15,"l":38.02,"n":848,"o":38.15,"t":"2026-10-16T16:15:00Z","v":45051,"vw":38.077587},{"c":37.895,"h":38.01,"l":37.895,"n":704,"o":38.01,"t":"2026-10-16T16:30:00Z","v":37588,"vw":37.950353},{"c":37.88,"h":37.905,"l":37.81,"n":918,"o":37.9,"t":"2026-10-16T16:45:00Z","v":55469,"vw":37.858536},{"c":37.695,"h":37.9,"l":37.69,"n":996,"o":37.9,"t":"2026-10-16T17:00:00Z","v":58520,"vw":37.762777},{"c":37.705,"h":37.725,"l":37.6,"n":864,"o":37.7,"t":"2026-10-16T17:15:00Z","v":49686,"vw":37.668999},{"c":37.87,"h":37.89,"l":37.64,"n":1219,"o":37.69,"t":"2026-10-16T17:30:00Z","v":95915,"vw":37.801199},{"c":37.78,"h":37.87,"l":37.76,"n":1161,"o":37.86,"t":"2026-10-16T17:45:00Z","v":140710,"vw":37.818211},{"c":37.84,"h":37.895,"l":37.74,"n":1965,"o":37.77,"t":"2026-10-16T18:00:00Z","v":129757,"vw":37.832227},{"c":37.79,"h":37.85,"l":37.76,"n":1068,"o":37.83,"t":"2026-10-16T18:15:00Z","v":105520,"vw":37.790554},{"c":37.74,"h":37.815,"l":37.71,"n":835,"o":37.79,"t":"2026-10-16T18:30:00Z","v":60291,"vw":37.769919},{"c":37.8,"h":37.835,"l":37.725,"n":1807,"o":37.74,"t":"2026-10-16T18:45:00Z","v":574648,"vw":37.780989},{"c":37.75,"h":37.83,"l":37.72,"n":1548,"o":37.79,"t":"2026-10-16T19:00:00Z","v":104042,"vw":37.774228},{"c":37.765,"h":37.785,"l":37.65,"n":1510,"o":37.755,"t":"2026-10-16T19:15:00Z","v":104001,"vw":37.727674},{"c":37.685,"h":37.795,"l":37.655,"n":2214,"o":37.77,"t":"2026-10-16T19:30:00Z","v":155400,"vw":37.71846},{"c":37.835,"h":37.895,"l":37.68,"n":6324,"o":37.685,"t":"2026-10-16T19:45:00Z","v":609938,"vw":37.839302},{"c":37.82,"h":37.82,"l":37.82,"n":29,"o":37.82,"t":"2026-10-16T20:00:00Z","v":670926,"vw":37.82},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-16T23:45:00Z","v":100,"vw":38},{"c":38.14,"h":38.14,"l":37.99,"n":21,"o":38.12,"t":"2026-10-19T08:00:00Z","v":2553,"vw":38.065464},{"c":38.16,"h":38.16,"l":38.16,"n":7,"o":38.16,"t":"2026-10-19T08:45:00Z","v":393,"vw":38.16},{"c":38.1,"h":38.13,"l":38.09,"n":15,"o":38.13,"t":"2026-10-19T09:15:00Z","v":1520,"vw":38.12035},{"c":38.05,"h":38.13,"l":38.05,"n":2,"o":38.13,"t":"2026-10-19T11:00:00Z","v":543,"vw":38.072099},{"c":38.05,"h":38.05,"l":38.05,"n":2,"o":38.05,"t":"2026-10-19T11:15:00Z","v":127,"vw":38.05},{"c":37.97,"h":37.97,"l":37.96,"n":14,"o":37.96,"t":"2026-10-19T12:45:00Z","v":3168,"vw":37.968741},{"c":38.01,"h":38.03,"l":38.01,"n":2,"o":38.03,"t":"2026-10-19T13:00:00Z","v":200,"vw":38.02},{"c":38.05,"h":38.05,"l":37.94,"n":8,"o":37.94,"t":"2026-10-19T13:15:00Z","v":1551,"vw":37.999677},{"c":37.75,"h":38.265,"l":37.73,"n":1567,"o":38.1,"t":"2026-10-19T13:30:00Z","v":198920,"vw":37.967587},{"c":37.78,"h":37.78,"l":37.65,"n":976,"o":37.72,"t":"2026-10-19T13:45:00Z","v":76720,"vw":37.709195},{"c":37.83,"h":37.9,"l":37.75,"n":882,"o":37.78,"t":"2026-10-19T14:00:00Z","v":54257,"vw":37.823659},{"c":37.93,"h":38.1,"l":37.87,"n":1385,"o":37.87,"t":"2026-10-19T14:15:00Z","v":104231,"vw":37.968997},{"c":37.85,"h":37.98,"l":37.8,"n":1146,"o":37.93,"t":"2026-10-19T14:30:00Z","v":74390,"vw":37.868362},{"c":37.8,"h":37.9,"l":37.725,"n":1099,"o":37.855,"t":"2026-10-19T14:45:00Z","v":60250,"vw":37.792403},{"c":37.965,"h":37.965,"l":37.8,"n":1060,"o":37.8,"t":"2026-10-19T15:00:00Z","v":60701,"vw":37.887683},{"c":38.05,"h":38.07,"l":37.95,"n":1574,"o":37.97,"t":"2026-10-19T15:15:00Z","v":104635,"vw":38.015023},{"c":38.015,"h":38.1,"l":37.98,"n":1632,"o":38.05,"t":"2026-10-19T15:30:00Z","v":116695,"vw":38.0594},{"c":37.925,"h":38.02,"l":37.92,"n":1109,"o":38.01,"t":"2026-10-19T15:45:00Z","v":58695,"vw":37.970712},{"c":37.84,"h":37.93,"l":37.82,"n":864,"o":37.92,"t":"2026-10-19T16:00:00Z","v":43417,"vw":37.862443},{"c":37.86,"h":37.87,"l":37.81,"n":746,"o":37.85,"t":"2026-10-19T16:15:00Z","v":36911,"vw":37.843586},{"c":37.865,"h":37.87,"l":37.825,"n":815,"o":37.85,"t":"2026-10-19T16:30:00Z","v":44583,"vw":37.8491},{"c":37.89,"h":37.9,"l":37.845,"n":1035,"o":37.865,"t":"2026-10-19T16:45:00Z","v":60768,"vw":37.880839},{"c":37.82,"h":37.9,"l":37.8103,"n":883,"o":37.89,"t":"2026-10-19T17:00:00Z","v":42210,"vw":37.862867},{"c":37.95,"h":37.96,"l":37.8214,"n":831,"o":37.825,"t":"2026-10-19T17:15:00Z","v":64482,"vw":37.87751},{"c":37.97,"h":38,"l":37.915,"n":865,"o":37.95,"t":"2026-10-19T17:30:00Z","v":54292,"vw":37.953423},{"c":37.97,"h":37.99,"l":37.935,"n":755,"o":37.955,"t":"2026-10-19T17:45:00Z","v":43457,"vw":37.955574},{"c":38.005,"h":38.02,"l":37.935,"n":1105,"o":37.97,"t":"2026-10-19T18:00:00Z","v":75975,"vw":37.981048},{"c":38.07,"h":38.09,"l":38.01,"n":894,"o":38.01,"t":"2026-10-19T18:15:00Z","v":60765,"vw":38.055528},{"c":38.0588,"h":38.09,"l":38.04,"n":864,"o":38.07,"t":"2026-10-19T18:30:00Z","v":45089,"vw":38.068294},{"c":37.985,"h":38.1,"l":37.975,"n":1094,"o":38.06,"t":"2026-10-19T18:45:00Z","v":55377,"vw":38.044582},{"c":38.05,"h":38.07,"l":37.99,"n":1257,"o":37.99,"t":"2026-10-19T19:00:00Z","v":73164,"vw":38.037706},{"c":38.045,"h":38.13,"l":38.025,"n":1595,"o":38.05,"t":"2026-10-19T19:15:00Z","v":106371,"vw":38.076913},{"c":38.04,"h":38.05,"l":37.975,"n":2006,"o":38.04,"t":"2026-10-19T19:30:00Z","v":164662,"vw":38.011177},{"c":37.99,"h":38.06,"l":37.94,"n":4642,"o":38.045,"t":"2026-10-19T19:45:00Z","v":434062,"vw":38.004822},{"c":37.99,"h":37.99,"l":37.99,"n":32,"o":37.99,"t":"2026-10-19T20:00:00Z","v":377574,"vw":37.99},{"c":38.3,"h":38.33,"l":38.26,"n":60,"o":38.32,"t":"2026-10-20T08:00:00Z","v":5911,"vw":38.290829},{"c":38.2,"h":38.2,"l":38.2,"n":6,"o":38.2,"t":"2026-10-20T08:45:00Z","v":263,"vw":38.2},{"c":38.155,"h":38.155,"l":38.15,"n":2,"o":38.15,"t":"2026-10-20T11:00:00Z","v":655,"vw":38.152},{"c":38.04,"h":38.12,"l":38.04,"n":17,"o":38.12,"t":"2026-10-20T11:15:00Z","v":5402,"vw":38.09069},{"c":37.95,"h":37.99,"l":37.95,"n":9,"o":37.99,"t":"2026-10-20T11:45:00Z","v":3481,"vw":37.961092},{"c":38,"h":38,"l":38,"n":4,"o":38,"t":"2026-10-20T12:15:00Z","v":1660,"vw":38},{"c":38.15,"h":38.17,"l":38.15,"n":4,"o":38.17,"t":"2026-10-20T12:45:00Z","v":370,"vw":38.164286},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-10-20T13:00:00Z","v":500,"vw":38.15},{"c":38.25,"h":38.25,"l":38.16,"n":20,"o":38.16,"t":"2026-10-20T13:15:00Z","v":4392,"vw":38.174845},{"c":38.135,"h":38.28,"l":37.98,"n":1512,"o":38.18,"t":"2026-10-20T13:30:00Z","v":203098,"vw":38.163504},{"c":38.28,"h":38.31,"l":38.08,"n":1299,"o":38.12,"t":"2026-10-20T13:45:00Z","v":128995,"vw":38.186746},{"c":38.1,"h":38.28,"l":38.04,"n":1621,"o":38.275,"t":"2026-10-20T14:00:00Z","v":173268,"vw":38.163173},{"c":38.57,"h":38.57,"l":38.065,"n":1289,"o":38.095,"t":"2026-10-20T14:15:00Z","v":105926,"vw":38.197409},{"c":38.72,"h":38.72,"l":38.5,"n":1567,"o":38.575,"t":"2026-10-20T14:30:00Z","v":145484,"vw":38.597326},{"c":38.885,"h":38.92,"l":38.61,"n":1231,"o":38.72,"t":"2026-10-20T14:45:00Z","v":89233,"vw":38.776766},{"c":38.75,"h":38.95,"l":38.695,"n":1596,"o":38.88,"t":"2026-10-20T15:00:00Z","v":141997,"vw":38.828441},{"c":38.73,"h":38.86,"l":38.73,"n":1117,"o":38.745,"t":"2026-10-20T15:15:00Z","v":85037,"vw":38.791679},{"c":38.8,"h":38.83,"l":38.675,"n":936,"o":38.76,"t":"2026-10-20T15:30:00Z","v":64039,"vw":38.737734},{"c":38.695,"h":38.8,"l":38.67,"n":844,"o":38.8,"t":"2026-10-20T15:45:00Z","v":45969,"vw":38.742948},{"c":38.68,"h":38.72,"l":38.62,"n":556,"o":38.69,"t":"2026-10-20T16:00:00Z","v":25494,"vw":38.683453},{"c":38.65,"h":38.69,"l":38.585,"n":580,"o":38.68,"t":"2026-10-20T16:15:00Z","v":27939,"vw":38.627915},{"c":38.64,"h":38.68,"l":38.61,"n":851,"o":38.66,"t":"2026-10-20T16:30:00Z","v":38563,"vw":38.644004},{"c":38.57,"h":38.71,"l":38.56,"n":628,"o":38.65,"t":"2026-10-20T16:45:00Z","v":29201,"vw":38.637289},{"c":38.545,"h":38.6,"l":38.48,"n":701,"o":38.57,"t":"2026-10-20T17:00:00Z","v":36346,"vw":38.544889},{"c":38.58,"h":38.585,"l":38.515,"n":646,"o":38.545,"t":"2026-10-20T17:15:00Z","v":35924,"vw":38.552188},{"c":38.685,"h":38.69,"l":38.59,"n":754,"o":38.59,"t":"2026-10-20T17:30:00Z","v":39462,"vw":38.640516},{"c":38.67,"h":38.715,"l":38.65,"n":684,"o":38.685,"t":"2026-10-20T17:45:00Z","v":32938,"vw":38.68219},{"c":38.695,"h":38.71,"l":38.635,"n":1018,"o":38.68,"t":"2026-10-20T18:00:00Z","v":59203,"vw":38.673713},{"c":38.75,"h":38.77,"l":38.7,"n":931,"o":38.7,"t":"2026-10-20T18:15:00Z","v":52834,"vw":38.735951},{"c":38.77,"h":38.825,"l":38.74,"n":945,"o":38.76,"t":"2026-10-20T18:30:00Z","v":51027,"vw":38.782828},{"c":38.805,"h":38.825,"l":38.765,"n":1082,"o":38.765,"t":"2026-10-20T18:45:00Z","v":52791,"vw":38.79883},{"c":38.84,"h":38.855,"l":38.805,"n":1433,"o":38.805,"t":"2026-10-20T19:00:00Z","v":75094,"vw":38.830954},{"c":38.88,"h":38.935,"l":38.815,"n":1047,"o":38.83,"t":"2026-10-20T19:15:00Z","v":68063,"vw":38.873498},{"c":38.835,"h":38.885,"l":38.765,"n":1481,"o":38.88,"t":"2026-10-20T19:30:00Z","v":97733,"vw":38.821645},{"c":38.84,"h":38.91,"l":38.79,"n":4775,"o":38.835,"t":"2026-10-20T19:45:00Z","v":483051,"vw":38.849708},{"c":38.69,"h":38.83,"l":38.06,"n":57,"o":38.83,"t":"2026-10-20T20:00:00Z","v":332926,"vw":38.829388},{"c":38.5168,"h":38.5168,"l":38.5168,"n":1,"o":38.5168,"t":"2026-10-20T22:30:00Z","v":100,"vw":38.5168},{"c":38.71,"h":38.74,"l":38.71,"n":2,"o":38.74,"t":"2026-10-21T08:00:00Z","v":380,"vw":38.732105},{"c":38.68,"h":38.68,"l":38.67,"n":8,"o":38.67,"t":"2026-10-21T09:00:00Z","v":801,"vw":38.677076},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-21T10:30:00Z","v":114,"vw":38.88},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-10-21T11:45:00Z","v":100,"vw":38.96},{"c":39.13,"h":39.13,"l":39.07,"n":26,"o":39.07,"t":"2026-10-21T13:00:00Z","v":1845,"vw":39.119247},{"c":39.13,"h":39.23,"l":39.115,"n":53,"o":39.14,"t":"2026-10-21T13:15:00Z","v":9005,"vw":39.167991},{"c":38.88,"h":39.14,"l":38.82,"n":1262,"o":39.11,"t":"2026-10-21T13:30:00Z","v":148576,"vw":38.964136},{"c":38.77,"h":38.965,"l":38.725,"n":846,"o":38.875,"t":"2026-10-21T13:45:00Z","v":91057,"vw":38.86648},{"c":38.7,"h":38.75,"l":38.5,"n":1011,"o":38.75,"t":"2026-10-21T14:00:00Z","v":71656,"vw":38.604867},{"c":38.61,"h":38.71,"l":38.57,"n":941,"o":38.695,"t":"2026-10-21T14:15:00Z","v":48026,"vw":38.634007},{"c":38.68,"h":38.74,"l":38.58,"n":1143,"o":38.61,"t":"2026-10-21T14:30:00Z","v":71931,"vw":38.642618},{"c":38.6,"h":38.76,"l":38.59,"n":1018,"o":38.67,"t":"2026-10-21T14:45:00Z","v":55576,"vw":38.677925},{"c":38.59,"h":38.61,"l":38.535,"n":1378,"o":38.595,"t":"2026-10-21T15:00:00Z","v":92708,"vw":38.577625},{"c":38.75,"h":38.75,"l":38.595,"n":1104,"o":38.6,"t":"2026-10-21T15:15:00Z","v":59347,"vw":38.638634},{"c":38.79,"h":38.855,"l":38.75,"n":1058,"o":38.75,"t":"2026-10-21T15:30:00Z","v":93099,"vw":38.81288},{"c":38.77,"h":38.79,"l":38.735,"n":644,"o":38.79,"t":"2026-10-21T15:45:00Z","v":31509,"vw":38.757187},{"c":38.74,"h":38.79,"l":38.69,"n":450,"o":38.77,"t":"2026-10-21T16:00:00Z","v":18703,"vw":38.740852},{"c":38.805,"h":38.805,"l":38.74,"n":535,"o":38.74,"t":"2026-10-21T16:15:00Z","v":31769,"vw":38.774194},{"c":38.925,"h":39.1,"l":38.8074,"n":1283,"o":38.8074,"t":"2026-10-21T16:30:00Z","v":80912,"vw":38.958622},{"c":38.81,"h":38.94,"l":38.81,"n":925,"o":38.93,"t":"2026-10-21T16:45:00Z","v":56525,"vw":38.861017},{"c":38.87,"h":38.88,"l":38.81,"n":801,"o":38.815,"t":"2026-10-21T17:00:00Z","v":44237,"vw":38.850351},{"c":38.84,"h":38.87,"l":38.81,"n":760,"o":38.87,"t":"2026-10-21T17:15:00Z","v":37481,"vw":38.83288},{"c":38.9,"h":38.905,"l":38.825,"n":720,"o":38.85,"t":"2026-10-21T17:30:00Z","v":30658,"vw":38.855436},{"c":38.905,"h":38.94,"l":38.9,"n":631,"o":38.91,"t":"2026-10-21T17:45:00Z","v":30838,"vw":38.924292},{"c":38.92,"h":38.96,"l":38.88,"n":686,"o":38.905,"t":"2026-10-21T18:00:00Z","v":35190,"vw":38.925822},{"c":38.93,"h":38.935,"l":38.89,"n":700,"o":38.93,"t":"2026-10-21T18:15:00Z","v":35243,"vw":38.911648},{"c":38.91,"h":38.99,"l":38.91,"n":619,"o":38.94,"t":"2026-10-21T18:30:00Z","v":31468,"vw":38.947117},{"c":38.695,"h":38.93,"l":38.69,"n":777,"o":38.92,"t":"2026-10-21T18:45:00Z","v":48223,"vw":38.833536},{"c":38.585,"h":38.695,"l":38.515,"n":1133,"o":38.695,"t":"2026-10-21T19:00:00Z","v":64730,"vw":38.593053},{"c":38.8,"h":38.805,"l":38.585,"n":1407,"o":38.585,"t":"2026-10-21T19:15:00Z","v":85262,"vw":38.730478},{"c":38.84,"h":38.84,"l":38.775,"n":1569,"o":38.805,"t":"2026-10-21T19:30:00Z","v":97426,"vw":38.805712},{"c":38.81,"h":38.895,"l":38.775,"n":5001,"o":38.835,"t":"2026-10-21T19:45:00Z","v":443460,"vw":38.815772},{"c":38.8,"h":38.81,"l":38.8,"n":42,"o":38.81,"t":"2026-10-21T20:00:00Z","v":739715,"vw":38.800009},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-21T20:30:00Z","v":338,"vw":38.8},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-21T21:30:00Z","v":338,"vw":38.3},{"c":38.75,"h":38.88,"l":38.73,"n":24,"o":38.8,"t":"2026-10-22T08:00:00Z","v":3956,"vw":38.782528},{"c":38.7,"h":38.7,"l":38.7,"n":6,"o":38.7,"t":"2026-10-22T08:15:00Z","v":144,"vw":38.7},{"c":38.67,"h":38.67,"l":38.67,"n":1,"o":38.67,"t":"2026-10-22T08:30:00Z","v":900,"vw":38.67},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-10-22T09:15:00Z","v":130,"vw":38.62},{"c":38.67,"h":38.67,"l":38.67,"n":3,"o":38.67,"t":"2026-10-22T09:30:00Z","v":1320,"vw":38.67},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-22T09:45:00Z","v":388,"vw":38.69},{"c":38.7058,"h":38.7058,"l":38.62,"n":9,"o":38.63,"t":"2026-10-22T10:15:00Z","v":1728,"vw":38.67264},{"c":38.64,"h":38.64,"l":38.62,"n":9,"o":38.62,"t":"2026-10-22T11:00:00Z","v":747,"vw":38.625484},{"c":38.58,"h":38.58,"l":38.58,"n":2,"o":38.58,"t":"2026-10-22T11:45:00Z","v":760,"vw":38.58},{"c":38.49,"h":38.6,"l":38.48,"n":7,"o":38.6,"t":"2026-10-22T13:00:00Z","v":1770,"vw":38.553605},{"c":38.65,"h":38.65,"l":38.51,"n":25,"o":38.51,"t":"2026-10-22T13:15:00Z","v":3052,"vw":38.579602},{"c":38.475,"h":38.83,"l":38.43,"n":1030,"o":38.64,"t":"2026-10-22T13:30:00Z","v":193334,"vw":38.640022},{"c":38.81,"h":38.915,"l":38.45,"n":909,"o":38.47,"t":"2026-10-22T13:45:00Z","v":94165,"vw":38.737854},{"c":39.02,"h":39.02,"l":38.815,"n":1087,"o":38.82,"t":"2026-10-22T14:00:00Z","v":90957,"vw":38.922854},{"c":38.9,"h":39.115,"l":38.87,"n":1220,"o":39.025,"t":"2026-10-22T14:15:00Z","v":94032,"vw":38.986537},{"c":38.915,"h":38.96,"l":38.81,"n":1175,"o":38.9,"t":"2026-10-22T14:30:00Z","v":98408,"vw":38.879132},{"c":39.07,"h":39.1,"l":38.842,"n":946,"o":38.91,"t":"2026-10-22T14:45:00Z","v":70518,"vw":38.957116},{"c":38.91,"h":39.1,"l":38.87,"n":978,"o":39.075,"t":"2026-10-22T15:00:00Z","v":73948,"vw":38.96082},{"c":39.095,"h":39.1,"l":38.91,"n":1119,"o":38.91,"t":"2026-10-22T15:15:00Z","v":127879,"vw":38.994218},{"c":38.975,"h":39.18,"l":38.97,"n":1450,"o":39.11,"t":"2026-10-22T15:30:00Z","v":180159,"vw":39.10293},{"c":39.1,"h":39.15,"l":38.99,"n":637,"o":38.99,"t":"2026-10-22T15:45:00Z","v":40434,"vw":39.066072},{"c":39.095,"h":39.185,"l":39.055,"n":658,"o":39.11,"t":"2026-10-22T16:00:00Z","v":45347,"vw":39.111863},{"c":39.1389,"h":39.19,"l":39.1,"n":953,"o":39.1,"t":"2026-10-22T16:15:00Z","v":69655,"vw":39.128763},{"c":39.09,"h":39.215,"l":39.08,"n":837,"o":39.13,"t":"2026-10-22T16:30:00Z","v":48891,"vw":39.151732},{"c":39.075,"h":39.12,"l":39.035,"n":814,"o":39.105,"t":"2026-10-22T16:45:00Z","v":39903,"vw":39.076239},{"c":39.015,"h":39.095,"l":38.98,"n":944,"o":39.075,"t":"2026-10-22T17:00:00Z","v":54996,"vw":39.042653},{"c":39.05,"h":39.08,"l":38.995,"n":572,"o":39.015,"t":"2026-10-22T17:15:00Z","v":26231,"vw":39.033052},{"c":39.07,"h":39.1,"l":39.03,"n":757,"o":39.05,"t":"2026-10-22T17:30:00Z","v":31892,"vw":39.069788},{"c":39.085,"h":39.09,"l":38.98,"n":961,"o":39.07,"t":"2026-10-22T17:45:00Z","v":43991,"vw":39.032839},{"c":39.22,"h":39.225,"l":39.01,"n":839,"o":39.085,"t":"2026-10-22T18:00:00Z","v":55060,"vw":39.121248},{"c":39.17,"h":39.23,"l":39.16,"n":757,"o":39.22,"t":"2026-10-22T18:15:00Z","v":43025,"vw":39.195062},{"c":39.14,"h":39.18,"l":39.095,"n":812,"o":39.17,"t":"2026-10-22T18:30:00Z","v":72546,"vw":39.138784},{"c":39.195,"h":39.215,"l":39.13,"n":865,"o":39.135,"t":"2026-10-22T18:45:00Z","v":57723,"vw":39.174011},{"c":39.29,"h":39.345,"l":39.18,"n":1637,"o":39.2,"t":"2026-10-22T19:00:00Z","v":81485,"vw":39.265875},{"c":39.31,"h":39.335,"l":39.27,"n":1286,"o":39.29,"t":"2026-10-22T19:15:00Z","v":77987,"vw":39.306738},{"c":39.335,"h":39.395,"l":39.31,"n":2107,"o":39.31,"t":"2026-10-22T19:30:00Z","v":113404,"vw":39.361394},{"c":39.45,"h":39.535,"l":39.255,"n":7867,"o":39.335,"t":"2026-10-22T19:45:00Z","v":741363,"vw":39.453267},{"c":39.44,"h":39.45,"l":39.44,"n":30,"o":39.45,"t":"2026-10-22T20:00:00Z","v":425908,"vw":39.440129},{"c":39.44,"h":39.44,"l":39.44,"n":2,"o":39.44,"t":"2026-10-22T20:15:00Z","v":172,"vw":39.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26387577303423315,"strike":49.02810567414417,"iv":0.5444692069967896,"gamma":0.029454227867550208,"theta":-0.018102416582637372,"vega":0.019157199363587177,"rho":0.0027919233954789282,"breakevenPct":24.979668983718074},{"delta":0.15,"premium":0.38012701904127993,"strike":46.121824523968,"iv":0.4747223044017033,"gamma":0.044783067789952655,"theta":-0.02113097604682397,"vega":0.02560943647499614,"rho":0.004202364229142145,"breakevenPct":17.905556650632057},{"delta":0.2,"premium":0.5119877942458588,"strike":44.3308631211857,"iv":0.43618378378378375,"gamma":0.05731107236268527,"theta":-0.023665039232781168,"vega":0.030669485614646906,"rho":0.005613272894417646,"breakevenPct":13.698912057382254},{"delta":0.25,"premium":0.6536617262423715,"strike":43.24106364428945,"iv":0.41726486486486486,"gamma":0.06807829119442023,"theta":-0.025888230165649524,"vega":0.03485431560592851,"rho":0.007024475668817481,"breakevenPct":11.294942623052291},{"delta":0.3,"premium":0.7965362242199895,"strike":42.28847170809096,"iv":0.3987987308302485,"gamma":0.07798064516129032,"theta":-0.027425383395029087,"vega":0.03824997355896351,"rho":0.008438756744348406,"breakevenPct":9.241906522086586},{"delta":0.35,"premium":0.9419619249074563,"strike":41.6274457958752,"iv":0.38129476467477524,"gamma":0.08604516129032257,"theta":-0.027504706504494977,"vega":0.03996864093072448,"rho":0.009859579209782894,"breakevenPct":7.93460375451992},{"delta":0.4,"premium":1.0873876255949235,"strike":40.96641988365944,"iv":0.36379079851930196,"gamma":0.09410967741935483,"theta":-0.027584029613960868,"vega":0.04168730830248546,"rho":0.011280401675217384,"breakevenPct":6.627300986953255},{"delta":0.45,"premium":1.2328133262823902,"strike":40.30539397144368,"iv":0.3462868323638287,"gamma":0.10217419354838708,"theta":-0.027663352723426758,"vega":0.043405975674246436,"rho":0.012701224140651873,"breakevenPct":5.31999821938659},{"delta":0.5,"premium":1.5188244729605864,"strike":39.69179651695692,"iv":0.349911732355637,"gamma":0.1018563703024748,"theta":-0.02820545371219065,"vega":0.04357126489459212,"rho":0.014042929287017307,"breakevenPct":4.489404132650881},{"delta":0.55,"premium":1.925561411549038,"strike":39.11892758936755,"iv":0.371680751604033,"gamma":0.09434032997250229,"theta":-0.029144958753437214,"vega":0.04240261228230981,"rho":0.015316693538568798,"breakevenPct":4.068176980011643},{"delta":0.6,"premium":2.3322983501374885,"strike":38.54605866177818,"iv":0.39344977085242894,"gamma":0.08682428964252979,"theta":-0.030084463794683776,"vega":0.0412339596700275,"rho":0.016590457790120288,"breakevenPct":3.6469498273724055},{"delta":0.65,"premium":2.7390352887259395,"strike":37.973189734188814,"iv":0.4152187901008249,"gamma":0.07930824931255728,"theta":-0.03102396883593034,"vega":0.04006530705774519,"rho":0.01786422204167178,"breakevenPct":3.2257226747331673},{"delta":0.7,"premium":3.434795963141726,"strike":37.11825362000878,"iv":0.45592917946467726,"gamma":0.07080952172005267,"theta":-0.031811452391399736,"vega":0.038244888108819666,"rho":0.018912008922376537,"breakevenPct":2.82213383151752},{"delta":0.75,"premium":5.502588854760859,"strike":34.924308907415536,"iv":0.5865566476524791,"gamma":0.0576458534444932,"theta":-0.03187727073277753,"vega":0.0333304519526108,"rho":0.018887052651820366,"breakevenPct":2.5022762732667285},{"delta":0.8,"premium":7.570381746379993,"strike":32.730364194822286,"iv":0.7171841158402807,"gamma":0.044482185168933736,"theta":-0.03194308907415533,"vega":0.02841601579640193,"rho":0.018862096381264196,"breakevenPct":2.182418715015937},{"delta":0.85,"premium":9.638174637999121,"strike":30.53641948222905,"iv":0.8478115840280823,"gamma":0.031318516893374296,"theta":-0.032008907415533125,"vega":0.02350157964019307,"rho":0.018837140110708025,"breakevenPct":1.8625611567651459},{"delta":0.9,"premium":11.705967529618256,"strike":28.342474769635807,"iv":0.9784390522158841,"gamma":0.01815484861781483,"theta":-0.03207472575691092,"vega":0.018587143483984204,"rho":0.018812183840151857,"breakevenPct":1.5427035985143545}],"put":[{"delta":0.1,"premium":0.24895287958115186,"strike":33.7369109947644,"iv":0.44936910994764395,"gamma":0.03497539267015707,"theta":-0.01406649214659686,"vega":0.019042408376963353,"rho":-0.003445917193202159,"breakevenPct":15.091384089291967},{"delta":0.15,"premium":0.37447306791569085,"strike":35.222482435597186,"iv":0.41506135831381735,"gamma":0.0508,"theta":-0.017504683840749415,"vega":0.025659016393442622,"rho":-0.005168961852617228,"breakevenPct":11.642978276669625},{"delta":0.2,"premium":0.48181108508977366,"strike":36.19828259172522,"iv":0.37848836846213896,"gamma":0.06746666666666667,"theta":-0.018402419984387196,"vega":0.030303825136612023,"rho":-0.006883726812950368,"breakevenPct":9.440995165731636},{"delta":0.25,"premium":0.5891491022638564,"strike":37.17408274785324,"iv":0.34191537861046056,"gamma":0.08413333333333334,"theta":-0.01930015612802498,"vega":0.03494863387978142,"rho":-0.008598491773283508,"breakevenPct":7.239012054793648},{"delta":0.3,"premium":0.8445302843016069,"strike":37.843016069221264,"iv":0.346027564894932,"gamma":0.08836909765142151,"theta":-0.021287639060568603,"vega":0.03757021013597033,"rho":-0.010383540003737035,"breakevenPct":6.190451863793976},{"delta":0.35,"premium":1.1741553358055212,"strike":38.35805521219613,"iv":0.37054342810053564,"gamma":0.08637074577667903,"theta":-0.023821631644004942,"vega":0.03917713226205191,"rho":-0.012203835399686374,"breakevenPct":5.720334999009617},{"delta":0.4,"premium":1.503780387309436,"strike":38.87309435517099,"iv":0.39505929130613926,"gamma":0.08437239390193654,"theta":-0.026355624227441286,"vega":0.0407840543881335,"rho":-0.014024130795635713,"breakevenPct":5.250218134225256},{"delta":0.45,"premium":1.83340543881335,"strike":39.38813349814586,"iv":0.4195751545117429,"gamma":0.08237404202719406,"theta":-0.02888961681087763,"vega":0.042390976514215084,"rho":-0.01584442619158505,"breakevenPct":4.780101269440896},{"delta":0.5,"premium":2.163030490317264,"strike":39.903172641120726,"iv":0.4440910177173465,"gamma":0.08037569015245159,"theta":-0.03142360939431397,"vega":0.043997898640296663,"rho":-0.01766472158753439,"breakevenPct":4.309984404656537},{"delta":0.55,"premium":2.6883833646028776,"strike":40.63477173233271,"iv":0.4616239524702939,"gamma":0.07626754221388367,"theta":-0.031773045653533456,"vega":0.04328436522826767,"rho":-0.019632792490715676,"breakevenPct":3.7870477491637087},{"delta":0.6,"premium":3.259052532833021,"strike":41.41651031894934,"iv":0.4775401500938086,"gamma":0.07167091932457786,"theta":-0.03161669793621013,"vega":0.04203358348968105,"rho":-0.02163507742759106,"breakevenPct":3.251881881043799},{"delta":0.65,"premium":3.8297217010631646,"strike":42.198248905565976,"iv":0.49345634771732333,"gamma":0.06707429643527205,"theta":-0.0314603502188868,"vega":0.04078280175109444,"rho":-0.02363736236446644,"breakevenPct":2.7167160129238876},{"delta":0.7,"premium":4.7147029204431,"strike":43.27291037260826,"iv":0.5187681772406848,"gamma":0.0601987915407855,"theta":-0.03062708962739174,"vega":0.038321349446122865,"rho":-0.02587938686535051,"breakevenPct":2.235782322096452},{"delta":0.75,"premium":5.797280966767372,"strike":44.531722054380666,"iv":0.5499867069486405,"gamma":0.05189063444108761,"theta":-0.02936827794561933,"vega":0.0350987915407855,"rho":-0.02827212711820096,"breakevenPct":1.788942475625523},{"delta":0.8,"premium":8.34191279887483,"strike":47.20815752461323,"iv":0.647099859353024,"gamma":0.040055696202531625,"theta":-0.02960661040787623,"vega":0.03089690576652601,"rho":-0.03181073031920037,"breakevenPct":1.4547547521845874},{"delta":0.85,"premium":11.958823529411763,"strike":50.94669117647059,"iv":0.778980882352941,"gamma":0.026955147058823535,"theta":-0.029780514705882354,"vega":0.02588823529411765,"rho":-0.036193591655634634,"breakevenPct":1.1463802052260994},{"delta":0.9,"premium":11.697781533906067,"strike":50.99781277990739,"iv":0.6280513276895945,"gamma":0.028863700939955154,"theta":-0.015933491206037185,"vega":0.019459115495100116,"rho":-0.03755843163421844,"breakevenPct":0.3548903498952163}]},"raw":{"call":[{"delta":0.1,"premium":0.26387577303423315,"strike":49.02810567414417,"iv":0.5444692069967896,"gamma":0.029454227867550208,"theta":-0.018102416582637372,"vega":0.019157199363587177,"rho":0.0027919233954789282,"breakevenPct":24.979668983718074},{"delta":0.15,"premium":0.38012701904127993,"strike":46.121824523968,"iv":0.4747223044017033,"gamma":0.044783067789952655,"theta":-0.02113097604682397,"vega":0.02560943647499614,"rho":0.004202364229142145,"breakevenPct":17.905556650632057},{"delta":0.2,"premium":0.5119877942458588,"strike":44.3308631211857,"iv":0.43618378378378375,"gamma":0.05731107236268527,"theta":-0.023665039232781168,"vega":0.030669485614646906,"rho":0.005613272894417646,"breakevenPct":13.698912057382254},{"delta":0.25,"premium":0.6536617262423715,"strike":43.24106364428945,"iv":0.41726486486486486,"gamma":0.06807829119442023,"theta":-0.025888230165649524,"vega":0.03485431560592851,"rho":0.007024475668817481,"breakevenPct":11.294942623052291},{"delta":0.3,"premium":0.7965362242199895,"strike":42.28847170809096,"iv":0.3987987308302485,"gamma":0.07798064516129032,"theta":-0.027425383395029087,"vega":0.03824997355896351,"rho":0.008438756744348406,"breakevenPct":9.241906522086586},{"delta":0.35,"premium":0.9419619249074563,"strike":41.6274457958752,"iv":0.38129476467477524,"gamma":0.08604516129032257,"theta":-0.027504706504494977,"vega":0.03996864093072448,"rho":0.009859579209782894,"breakevenPct":7.93460375451992},{"delta":0.4,"premium":1.0873876255949235,"strike":40.96641988365944,"iv":0.36379079851930196,"gamma":0.09410967741935483,"theta":-0.027584029613960868,"vega":0.04168730830248546,"rho":0.011280401675217384,"breakevenPct":6.627300986953255},{"delta":0.45,"premium":1.2328133262823902,"strike":40.30539397144368,"iv":0.3462868323638287,"gamma":0.10217419354838708,"theta":-0.027663352723426758,"vega":0.043405975674246436,"rho":0.012701224140651873,"breakevenPct":5.31999821938659},{"delta":0.5,"premium":1.5188244729605864,"strike":39.69179651695692,"iv":0.349911732355637,"gamma":0.1018563703024748,"theta":-0.02820545371219065,"vega":0.04357126489459212,"rho":0.014042929287017307,"breakevenPct":4.489404132650881},{"delta":0.55,"premium":1.925561411549038,"strike":39.11892758936755,"iv":0.371680751604033,"gamma":0.09434032997250229,"theta":-0.029144958753437214,"vega":0.04240261228230981,"rho":0.015316693538568798,"breakevenPct":4.068176980011643},{"delta":0.6,"premium":2.3322983501374885,"strike":38.54605866177818,"iv":0.39344977085242894,"gamma":0.08682428964252979,"theta":-0.030084463794683776,"vega":0.0412339596700275,"rho":0.016590457790120288,"breakevenPct":3.6469498273724055},{"delta":0.65,"premium":2.7390352887259395,"strike":37.973189734188814,"iv":0.4152187901008249,"gamma":0.07930824931255728,"theta":-0.03102396883593034,"vega":0.04006530705774519,"rho":0.01786422204167178,"breakevenPct":3.2257226747331673},{"delta":0.7,"premium":3.434795963141726,"strike":37.11825362000878,"iv":0.45592917946467726,"gamma":0.07080952172005267,"theta":-0.031811452391399736,"vega":0.038244888108819666,"rho":0.018912008922376537,"breakevenPct":2.82213383151752},{"delta":0.75,"premium":5.502588854760859,"strike":34.924308907415536,"iv":0.5865566476524791,"gamma":0.0576458534444932,"theta":-0.03187727073277753,"vega":0.0333304519526108,"rho":0.018887052651820366,"breakevenPct":2.5022762732667285},{"delta":0.8,"premium":7.570381746379993,"strike":32.730364194822286,"iv":0.7171841158402807,"gamma":0.044482185168933736,"theta":-0.03194308907415533,"vega":0.02841601579640193,"rho":0.018862096381264196,"breakevenPct":2.182418715015937},{"delta":0.85,"premium":9.638174637999121,"strike":30.53641948222905,"iv":0.8478115840280823,"gamma":0.031318516893374296,"theta":-0.032008907415533125,"vega":0.02350157964019307,"rho":0.018837140110708025,"breakevenPct":1.8625611567651459},{"delta":0.9,"premium":11.705967529618256,"strike":28.342474769635807,"iv":0.9784390522158841,"gamma":0.01815484861781483,"theta":-0.03207472575691092,"vega":0.018587143483984204,"rho":0.018812183840151857,"breakevenPct":1.5427035985143545}],"put":[{"delta":0.1,"premium":0.24895287958115186,"strike":33.7369109947644,"iv":0.44936910994764395,"gamma":0.03497539267015707,"theta":-0.01406649214659686,"vega":0.019042408376963353,"rho":-0.003445917193202159,"breakevenPct":15.091384089291967},{"delta":0.15,"premium":0.37447306791569085,"strike":35.222482435597186,"iv":0.41506135831381735,"gamma":0.0508,"theta":-0.017504683840749415,"vega":0.025659016393442622,"rho":-0.005168961852617228,"breakevenPct":11.642978276669625},{"delta":0.2,"premium":0.48181108508977366,"strike":36.19828259172522,"iv":0.37848836846213896,"gamma":0.06746666666666667,"theta":-0.018402419984387196,"vega":0.030303825136612023,"rho":-0.006883726812950368,"breakevenPct":9.440995165731636},{"delta":0.25,"premium":0.5891491022638564,"strike":37.17408274785324,"iv":0.34191537861046056,"gamma":0.08413333333333334,"theta":-0.01930015612802498,"vega":0.03494863387978142,"rho":-0.008598491773283508,"breakevenPct":7.239012054793648},{"delta":0.3,"premium":0.8445302843016069,"strike":37.843016069221264,"iv":0.346027564894932,"gamma":0.08836909765142151,"theta":-0.021287639060568603,"vega":0.03757021013597033,"rho":-0.010383540003737035,"breakevenPct":6.190451863793976},{"delta":0.35,"premium":1.1741553358055212,"strike":38.35805521219613,"iv":0.37054342810053564,"gamma":0.08637074577667903,"theta":-0.023821631644004942,"vega":0.03917713226205191,"rho":-0.012203835399686374,"breakevenPct":5.720334999009617},{"delta":0.4,"premium":1.503780387309436,"strike":38.87309435517099,"iv":0.39505929130613926,"gamma":0.08437239390193654,"theta":-0.026355624227441286,"vega":0.0407840543881335,"rho":-0.014024130795635713,"breakevenPct":5.250218134225256},{"delta":0.45,"premium":1.83340543881335,"strike":39.38813349814586,"iv":0.4195751545117429,"gamma":0.08237404202719406,"theta":-0.02888961681087763,"vega":0.042390976514215084,"rho":-0.01584442619158505,"breakevenPct":4.780101269440896},{"delta":0.5,"premium":2.163030490317264,"strike":39.903172641120726,"iv":0.4440910177173465,"gamma":0.08037569015245159,"theta":-0.03142360939431397,"vega":0.043997898640296663,"rho":-0.01766472158753439,"breakevenPct":4.309984404656537},{"delta":0.55,"premium":2.6883833646028776,"strike":40.63477173233271,"iv":0.4616239524702939,"gamma":0.07626754221388367,"theta":-0.031773045653533456,"vega":0.04328436522826767,"rho":-0.019632792490715676,"breakevenPct":3.7870477491637087},{"delta":0.6,"premium":3.259052532833021,"strike":41.41651031894934,"iv":0.4775401500938086,"gamma":0.07167091932457786,"theta":-0.03161669793621013,"vega":0.04203358348968105,"rho":-0.02163507742759106,"breakevenPct":3.251881881043799},{"delta":0.65,"premium":3.8297217010631646,"strike":42.198248905565976,"iv":0.49345634771732333,"gamma":0.06707429643527205,"theta":-0.0314603502188868,"vega":0.04078280175109444,"rho":-0.02363736236446644,"breakevenPct":2.7167160129238876},{"delta":0.7,"premium":4.7147029204431,"strike":43.27291037260826,"iv":0.5187681772406848,"gamma":0.0601987915407855,"theta":-0.03062708962739174,"vega":0.038321349446122865,"rho":-0.02587938686535051,"breakevenPct":2.235782322096452},{"delta":0.75,"premium":5.797280966767372,"strike":44.531722054380666,"iv":0.5499867069486405,"gamma":0.05189063444108761,"theta":-0.02936827794561933,"vega":0.0350987915407855,"rho":-0.02827212711820096,"breakevenPct":1.788942475625523},{"delta":0.8,"premium":8.34191279887483,"strike":47.20815752461323,"iv":0.647099859353024,"gamma":0.040055696202531625,"theta":-0.02960661040787623,"vega":0.03089690576652601,"rho":-0.03181073031920037,"breakevenPct":1.4547547521845874},{"delta":0.85,"premium":11.958823529411763,"strike":50.94669117647059,"iv":0.778980882352941,"gamma":0.026955147058823535,"theta":-0.029780514705882354,"vega":0.02588823529411765,"rho":-0.036193591655634634,"breakevenPct":1.1463802052260994},{"delta":0.9,"premium":11.697781533906067,"strike":50.99781277990739,"iv":0.6280513276895945,"gamma":0.028863700939955154,"theta":-0.015933491206037185,"vega":0.019459115495100116,"rho":-0.03755843163421844,"breakevenPct":0.3548903498952163}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}