{"symbol":"APPN","url":"https://intraalpha.com/companies/APPN","capturedAt":"2026-10-22T05:16:11.330Z","state":"ready","quote":{"symbol":"APPN","last_price":48.5,"prev_close":44.51,"regular_close":48.73,"change":3.99,"change_pct":8.9643,"regular_change":4.22,"regular_change_pct":9.481,"extended_change":-0.23,"extended_change_pct":-0.472,"bid":48.41,"ask":48.73,"bid_size":100,"ask_size":200,"volume":1712687,"vwap":48.146217,"open":44.4,"high":49.31,"low":44.315,"close":48.73,"trade_count":23622,"last_trade_at":"2026-10-21T23:34:43.379751942Z","last_quote_at":"2026-10-21T23:55:24.678568985Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:15:56.389160205-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"APPN","fetched_at":"2026-10-22T05:16:09.601303+00:00","name":"Appian Corp","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Appian Corporation provides a low-code automation platform in the United States and internationally. The company is headquartered in McLean, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3188144000,"ebitda":39892000,"pe_ratio":null,"peg_ratio":0,"book_value":-1.465,"dividend_per_share":null,"dividend_yield":null,"eps":-0.14,"revenue_ttm":795307000,"gross_profit_ttm":575778000,"profit_margin":-0.0134,"operating_margin_ttm":0.0042,"return_on_assets_ttm":0.0323,"return_on_equity_ttm":-9.37,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.191,"analyst_target_price":34.8,"analyst_number":0,"beta":0.922,"fifty_two_week_high":49.31,"fifty_two_week_low":18.63,"fifty_day_ma":38.1,"two_hundred_day_ma":28.24,"shares_outstanding":40540200,"forward_pe":416.67,"price_to_sales":4.009,"price_to_book":42.82,"ev_to_revenue":3.579,"ev_to_ebitda":127.51},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:16:09.601303+00:00"},"optionObservedAt":"2026-10-21T19:49:52.486Z","bars":[{"c":38.55,"h":38.55,"l":38.55,"n":8,"o":38.55,"t":"2026-10-15T11:45:00Z","v":242,"vw":38.55},{"c":38.5,"h":38.5,"l":38.5,"n":12,"o":38.5,"t":"2026-10-15T11:50:00Z","v":472,"vw":38.5},{"c":38.44,"h":38.45,"l":38.44,"n":5,"o":38.44,"t":"2026-10-15T12:35:00Z","v":1128,"vw":38.444671},{"c":39,"h":39,"l":39,"n":12,"o":39,"t":"2026-10-15T12:40:00Z","v":657,"vw":39},{"c":39.42,"h":39.42,"l":39.42,"n":9,"o":39.42,"t":"2026-10-15T12:50:00Z","v":378,"vw":39.42},{"c":39.08,"h":39.08,"l":39.08,"n":3,"o":39.08,"t":"2026-10-15T13:10:00Z","v":251,"vw":39.08},{"c":38.76,"h":39.425,"l":38.3234,"n":182,"o":39,"t":"2026-10-15T13:30:00Z","v":20695,"vw":38.933516},{"c":39.29,"h":39.29,"l":38.77,"n":89,"o":38.77,"t":"2026-10-15T13:35:00Z","v":4301,"vw":39.04663},{"c":39.1,"h":39.6299,"l":39.1,"n":96,"o":39.34,"t":"2026-10-15T13:40:00Z","v":3467,"vw":39.307382},{"c":39.93,"h":39.93,"l":38.82,"n":112,"o":39.31,"t":"2026-10-15T13:45:00Z","v":12871,"vw":39.631315},{"c":39.89,"h":39.9812,"l":39.83,"n":227,"o":39.83,"t":"2026-10-15T13:50:00Z","v":15450,"vw":39.888569},{"c":40.855,"h":40.99,"l":40,"n":592,"o":40,"t":"2026-10-15T13:55:00Z","v":94089,"vw":40.490337},{"c":41.2,"h":41.475,"l":40.91,"n":471,"o":40.915,"t":"2026-10-15T14:00:00Z","v":24733,"vw":41.140792},{"c":41.29,"h":41.55,"l":41.13,"n":491,"o":41.2,"t":"2026-10-15T14:05:00Z","v":26962,"vw":41.357874},{"c":41.57,"h":41.62,"l":41.23,"n":452,"o":41.32,"t":"2026-10-15T14:10:00Z","v":19354,"vw":41.40321},{"c":41.35,"h":41.72,"l":41.23965,"n":339,"o":41.64,"t":"2026-10-15T14:15:00Z","v":24086,"vw":41.622327},{"c":41.08,"h":41.2659,"l":41,"n":504,"o":41.24,"t":"2026-10-15T14:20:00Z","v":21363,"vw":41.086451},{"c":41.15,"h":41.25,"l":40.9401,"n":252,"o":41.07,"t":"2026-10-15T14:25:00Z","v":6194,"vw":41.1098},{"c":41.4325,"h":41.4325,"l":41.0848,"n":195,"o":41.155,"t":"2026-10-15T14:30:00Z","v":5179,"vw":41.182077},{"c":41.68,"h":41.68,"l":41.415,"n":490,"o":41.415,"t":"2026-10-15T14:35:00Z","v":23848,"vw":41.526714},{"c":41.755,"h":41.79,"l":41.63,"n":358,"o":41.69,"t":"2026-10-15T14:40:00Z","v":26396,"vw":41.736299},{"c":41.67,"h":41.81,"l":41.54,"n":194,"o":41.765,"t":"2026-10-15T14:45:00Z","v":10669,"vw":41.695276},{"c":42.3,"h":42.31,"l":41.73,"n":466,"o":41.73,"t":"2026-10-15T14:50:00Z","v":35421,"vw":42.146625},{"c":42.185,"h":42.37,"l":41.925,"n":595,"o":42.31,"t":"2026-10-15T14:55:00Z","v":58449,"vw":42.113715},{"c":42.04,"h":42.25,"l":41.945,"n":308,"o":42.17,"t":"2026-10-15T15:00:00Z","v":14886,"vw":42.07491},{"c":41.92,"h":42.1,"l":41.89,"n":329,"o":42.027,"t":"2026-10-15T15:05:00Z","v":23943,"vw":41.990698},{"c":42.215,"h":42.29,"l":41.925,"n":161,"o":41.925,"t":"2026-10-15T15:10:00Z","v":8465,"vw":42.202199},{"c":42.26,"h":42.28,"l":42.045,"n":196,"o":42.14,"t":"2026-10-15T15:15:00Z","v":8950,"vw":42.166286},{"c":42.3522,"h":42.3522,"l":42.12,"n":190,"o":42.28,"t":"2026-10-15T15:20:00Z","v":10068,"vw":42.216358},{"c":42.48,"h":42.525,"l":42.219,"n":248,"o":42.285,"t":"2026-10-15T15:25:00Z","v":12850,"vw":42.427136},{"c":42.4583,"h":42.6,"l":42.35,"n":223,"o":42.4836,"t":"2026-10-15T15:30:00Z","v":10319,"vw":42.52186},{"c":42.6799,"h":42.6799,"l":42.46,"n":264,"o":42.46,"t":"2026-10-15T15:35:00Z","v":10246,"vw":42.574329},{"c":42.45,"h":42.68,"l":42.3817,"n":194,"o":42.68,"t":"2026-10-15T15:40:00Z","v":6268,"vw":42.555148},{"c":42.77,"h":42.77,"l":42.54,"n":212,"o":42.54,"t":"2026-10-15T15:45:00Z","v":7586,"vw":42.64586},{"c":42.76,"h":42.83,"l":42.745,"n":227,"o":42.78,"t":"2026-10-15T15:50:00Z","v":7590,"vw":42.783102},{"c":42.71,"h":42.75,"l":42.66,"n":183,"o":42.75,"t":"2026-10-15T15:55:00Z","v":4547,"vw":42.718873},{"c":42.5201,"h":42.72,"l":42.5,"n":285,"o":42.67,"t":"2026-10-15T16:00:00Z","v":11914,"vw":42.635943},{"c":42.41,"h":42.6411,"l":42.3899,"n":192,"o":42.56,"t":"2026-10-15T16:05:00Z","v":6277,"vw":42.469227},{"c":42.365,"h":42.41,"l":42.3,"n":177,"o":42.41,"t":"2026-10-15T16:10:00Z","v":4674,"vw":42.352922},{"c":42.495,"h":42.495,"l":42.365,"n":140,"o":42.365,"t":"2026-10-15T16:15:00Z","v":4246,"vw":42.414308},{"c":42.43,"h":42.5,"l":42.4,"n":222,"o":42.5,"t":"2026-10-15T16:20:00Z","v":13997,"vw":42.464665},{"c":42.515,"h":42.515,"l":42.4,"n":122,"o":42.445,"t":"2026-10-15T16:25:00Z","v":4247,"vw":42.464021},{"c":42.495,"h":42.53,"l":42.45,"n":142,"o":42.48,"t":"2026-10-15T16:30:00Z","v":4086,"vw":42.492456},{"c":42.539,"h":42.54,"l":42.32,"n":386,"o":42.53,"t":"2026-10-15T16:35:00Z","v":16372,"vw":42.438049},{"c":42.41,"h":42.53,"l":42.4,"n":127,"o":42.46,"t":"2026-10-15T16:40:00Z","v":5646,"vw":42.436596},{"c":42.56,"h":42.585,"l":42.47,"n":159,"o":42.48,"t":"2026-10-15T16:45:00Z","v":6565,"vw":42.546953},{"c":42.44,"h":42.45,"l":42.44,"n":48,"o":42.45,"t":"2026-10-15T16:50:00Z","v":2229,"vw":42.447118},{"c":42.58,"h":42.58,"l":42.41,"n":179,"o":42.41,"t":"2026-10-15T16:55:00Z","v":8098,"vw":42.529124},{"c":42.545,"h":42.61,"l":42.51,"n":82,"o":42.6,"t":"2026-10-15T17:00:00Z","v":2084,"vw":42.565847},{"c":42.61,"h":42.67,"l":42.545,"n":155,"o":42.545,"t":"2026-10-15T17:05:00Z","v":6278,"vw":42.600668},{"c":42.715,"h":42.805,"l":42.63,"n":183,"o":42.63,"t":"2026-10-15T17:10:00Z","v":8570,"vw":42.717649},{"c":42.68,"h":42.7585,"l":42.665,"n":88,"o":42.71,"t":"2026-10-15T17:15:00Z","v":3333,"vw":42.707605},{"c":42.62,"h":42.635,"l":42.43,"n":214,"o":42.62,"t":"2026-10-15T17:20:00Z","v":13357,"vw":42.541769},{"c":42.58,"h":42.58,"l":42.49,"n":156,"o":42.55,"t":"2026-10-15T17:25:00Z","v":8990,"vw":42.546615},{"c":42.53,"h":42.605,"l":42.53,"n":50,"o":42.605,"t":"2026-10-15T17:30:00Z","v":1910,"vw":42.572315},{"c":42.575,"h":42.6,"l":42.53,"n":72,"o":42.53,"t":"2026-10-15T17:35:00Z","v":1889,"vw":42.572778},{"c":42.5,"h":42.56,"l":42.5,"n":90,"o":42.56,"t":"2026-10-15T17:40:00Z","v":2204,"vw":42.542},{"c":42.5,"h":42.58,"l":42.47,"n":182,"o":42.54,"t":"2026-10-15T17:45:00Z","v":6079,"vw":42.525453},{"c":42.485,"h":42.5,"l":42.425,"n":98,"o":42.49,"t":"2026-10-15T17:50:00Z","v":2925,"vw":42.465062},{"c":42.425,"h":42.48,"l":42.425,"n":67,"o":42.45,"t":"2026-10-15T17:55:00Z","v":1861,"vw":42.443225},{"c":42.51,"h":42.515,"l":42.41,"n":106,"o":42.45,"t":"2026-10-15T18:00:00Z","v":2954,"vw":42.482991},{"c":42.41,"h":42.47,"l":42.3496,"n":109,"o":42.47,"t":"2026-10-15T18:05:00Z","v":4349,"vw":42.422907},{"c":42.435,"h":42.47,"l":42.38,"n":136,"o":42.41,"t":"2026-10-15T18:10:00Z","v":5672,"vw":42.423526},{"c":42.55,"h":42.61,"l":42.39,"n":177,"o":42.435,"t":"2026-10-15T18:15:00Z","v":6065,"vw":42.542977},{"c":42.51,"h":42.515,"l":42.48,"n":189,"o":42.49,"t":"2026-10-15T18:20:00Z","v":6383,"vw":42.493454},{"c":42.535,"h":42.57,"l":42.51,"n":110,"o":42.51,"t":"2026-10-15T18:25:00Z","v":5359,"vw":42.538577},{"c":42.59,"h":42.59,"l":42.445,"n":180,"o":42.535,"t":"2026-10-15T18:30:00Z","v":8127,"vw":42.50565},{"c":42.4501,"h":42.57,"l":42.4501,"n":122,"o":42.57,"t":"2026-10-15T18:35:00Z","v":5457,"vw":42.516367},{"c":42.485,"h":42.55,"l":42.485,"n":146,"o":42.49,"t":"2026-10-15T18:40:00Z","v":5206,"vw":42.519942},{"c":42.555,"h":42.555,"l":42.46,"n":136,"o":42.485,"t":"2026-10-15T18:45:00Z","v":5570,"vw":42.502209},{"c":42.605,"h":42.63,"l":42.55,"n":147,"o":42.565,"t":"2026-10-15T18:50:00Z","v":7980,"vw":42.597023},{"c":42.67,"h":42.67,"l":42.6,"n":174,"o":42.6,"t":"2026-10-15T18:55:00Z","v":6795,"vw":42.64286},{"c":42.6575,"h":42.67,"l":42.63,"n":142,"o":42.67,"t":"2026-10-15T19:00:00Z","v":4787,"vw":42.647349},{"c":42.78,"h":42.78,"l":42.67,"n":187,"o":42.67,"t":"2026-10-15T19:05:00Z","v":6389,"vw":42.731393},{"c":42.76,"h":42.79,"l":42.74,"n":139,"o":42.78,"t":"2026-10-15T19:10:00Z","v":5477,"vw":42.767375},{"c":42.67,"h":42.77,"l":42.51,"n":463,"o":42.745,"t":"2026-10-15T19:15:00Z","v":31989,"vw":42.658059},{"c":42.92,"h":42.93,"l":42.665,"n":271,"o":42.69,"t":"2026-10-15T19:20:00Z","v":21639,"vw":42.844568},{"c":42.84,"h":43,"l":42.83,"n":380,"o":42.93,"t":"2026-10-15T19:25:00Z","v":27373,"vw":42.951446},{"c":43.1699,"h":43.17,"l":42.77,"n":421,"o":42.82,"t":"2026-10-15T19:30:00Z","v":25342,"vw":42.944734},{"c":43,"h":43.16,"l":42.98,"n":374,"o":43.075,"t":"2026-10-15T19:35:00Z","v":17990,"vw":43.093149},{"c":43.15,"h":43.2225,"l":42.945,"n":305,"o":42.945,"t":"2026-10-15T19:40:00Z","v":10288,"vw":43.101825},{"c":43.425,"h":43.45,"l":43.21,"n":419,"o":43.22,"t":"2026-10-15T19:45:00Z","v":24685,"vw":43.278895},{"c":43.8782,"h":43.93,"l":43.51,"n":819,"o":43.51,"t":"2026-10-15T19:50:00Z","v":56374,"vw":43.770786},{"c":43.83,"h":44.04,"l":43.65,"n":1952,"o":43.89,"t":"2026-10-15T19:55:00Z","v":164993,"vw":43.853067},{"c":43.82,"h":43.82,"l":43.81,"n":44,"o":43.81,"t":"2026-10-15T20:00:00Z","v":132143,"vw":43.819992},{"c":43.58,"h":43.58,"l":43.58,"n":2,"o":43.58,"t":"2026-10-15T20:50:00Z","v":125,"vw":43.58},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-15T21:15:00Z","v":200,"vw":43.86},{"c":43.8,"h":43.8,"l":43.8,"n":26,"o":43.8,"t":"2026-10-15T21:30:00Z","v":350,"vw":43.8},{"c":43.8528,"h":43.8528,"l":43.7703,"n":2,"o":43.7703,"t":"2026-10-15T22:30:00Z","v":300,"vw":43.7978},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-15T22:35:00Z","v":115,"vw":43.81},{"c":43.84,"h":43.84,"l":43.84,"n":3,"o":43.84,"t":"2026-10-15T23:15:00Z","v":350,"vw":43.84},{"c":43.8,"h":43.8,"l":43.8,"n":6,"o":43.8,"t":"2026-10-15T23:40:00Z","v":1111,"vw":43.8},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-10-15T23:45:00Z","v":948,"vw":43.8},{"c":43.83,"h":43.83,"l":43.83,"n":3,"o":43.83,"t":"2026-10-16T08:55:00Z","v":201,"vw":43.83},{"c":43.83,"h":43.83,"l":43.7,"n":9,"o":43.83,"t":"2026-10-16T10:30:00Z","v":504,"vw":43.803896},{"c":43.91,"h":43.91,"l":43.91,"n":15,"o":43.91,"t":"2026-10-16T10:45:00Z","v":408,"vw":43.91},{"c":43.92,"h":43.92,"l":43.83,"n":53,"o":43.87,"t":"2026-10-16T11:00:00Z","v":830,"vw":43.870459},{"c":44.07,"h":44.07,"l":43.8,"n":11,"o":43.83,"t":"2026-10-16T11:05:00Z","v":896,"vw":43.960868},{"c":44.06,"h":44.07,"l":44.06,"n":2,"o":44.07,"t":"2026-10-16T11:10:00Z","v":408,"vw":44.065147},{"c":44.06,"h":44.06,"l":44.06,"n":3,"o":44.06,"t":"2026-10-16T11:15:00Z","v":231,"vw":44.06},{"c":44.44,"h":44.45,"l":43.935,"n":17,"o":44.43,"t":"2026-10-16T11:35:00Z","v":1007,"vw":44.34123},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-16T12:30:00Z","v":100,"vw":44.25},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-16T12:45:00Z","v":200,"vw":44.43},{"c":42.8007,"h":42.8007,"l":42.8007,"n":1,"o":42.8007,"t":"2026-10-16T13:20:00Z","v":150,"vw":42.8007},{"c":44.75,"h":45,"l":44.14,"n":208,"o":44.33,"t":"2026-10-16T13:30:00Z","v":20325,"vw":44.455029},{"c":44.34,"h":44.9805,"l":44.34,"n":220,"o":44.69,"t":"2026-10-16T13:35:00Z","v":22170,"vw":44.641461},{"c":44.605,"h":44.8,"l":44.34,"n":226,"o":44.34,"t":"2026-10-16T13:40:00Z","v":29222,"vw":44.520851},{"c":44.145,"h":44.5196,"l":44.0007,"n":519,"o":44.47,"t":"2026-10-16T13:45:00Z","v":49632,"vw":44.34567},{"c":43.93,"h":44.36,"l":43.83,"n":208,"o":44.145,"t":"2026-10-16T13:50:00Z","v":23281,"vw":44.131367},{"c":44.05,"h":44.31,"l":43.86,"n":269,"o":44.04,"t":"2026-10-16T13:55:00Z","v":28772,"vw":44.132094},{"c":43.495,"h":44.19,"l":43.37,"n":615,"o":44.05,"t":"2026-10-16T14:00:00Z","v":37350,"vw":43.773842},{"c":43.69,"h":43.91,"l":43.37,"n":177,"o":43.495,"t":"2026-10-16T14:05:00Z","v":10016,"vw":43.65978},{"c":43.61,"h":43.705,"l":43.37,"n":458,"o":43.69,"t":"2026-10-16T14:10:00Z","v":75883,"vw":43.646691},{"c":43.68,"h":43.79,"l":43.4,"n":490,"o":43.5301,"t":"2026-10-16T14:15:00Z","v":27582,"vw":43.574803},{"c":43.875,"h":43.89,"l":43.5804,"n":215,"o":43.5804,"t":"2026-10-16T14:20:00Z","v":12144,"vw":43.746429},{"c":43.185,"h":43.875,"l":43.11,"n":1598,"o":43.875,"t":"2026-10-16T14:25:00Z","v":63430,"vw":43.496926},{"c":43.34,"h":43.41,"l":42.92,"n":398,"o":43.26,"t":"2026-10-16T14:30:00Z","v":36828,"vw":43.236774},{"c":43.48,"h":43.53,"l":43.25,"n":599,"o":43.35,"t":"2026-10-16T14:35:00Z","v":29893,"vw":43.457786},{"c":43.5125,"h":43.57,"l":43.415,"n":178,"o":43.425,"t":"2026-10-16T14:40:00Z","v":12887,"vw":43.466925},{"c":43.8825,"h":43.96,"l":43.505,"n":176,"o":43.505,"t":"2026-10-16T14:45:00Z","v":12297,"vw":43.84393},{"c":43.4742,"h":43.95,"l":43.4742,"n":607,"o":43.925,"t":"2026-10-16T14:50:00Z","v":37612,"vw":43.886257},{"c":43.1118,"h":43.46,"l":43.1118,"n":101,"o":43.46,"t":"2026-10-16T14:55:00Z","v":10437,"vw":43.222415},{"c":42.9355,"h":43.39,"l":42.93,"n":227,"o":43.22,"t":"2026-10-16T15:00:00Z","v":23447,"vw":43.175001},{"c":42.685,"h":42.86,"l":42.6761,"n":137,"o":42.86,"t":"2026-10-16T15:05:00Z","v":14325,"vw":42.734574},{"c":42.6051,"h":42.735,"l":42.54,"n":161,"o":42.685,"t":"2026-10-16T15:10:00Z","v":20386,"vw":42.647173},{"c":42.77,"h":42.8318,"l":42.6,"n":169,"o":42.66,"t":"2026-10-16T15:15:00Z","v":13427,"vw":42.700362},{"c":42.88,"h":42.92,"l":42.71,"n":145,"o":42.83,"t":"2026-10-16T15:20:00Z","v":10800,"vw":42.832813},{"c":42.58,"h":42.925,"l":42.56,"n":140,"o":42.925,"t":"2026-10-16T15:25:00Z","v":6923,"vw":42.715409},{"c":42.525,"h":42.615,"l":42.43,"n":164,"o":42.56,"t":"2026-10-16T15:30:00Z","v":12279,"vw":42.515961},{"c":42.29,"h":42.5251,"l":42.2101,"n":118,"o":42.5251,"t":"2026-10-16T15:35:00Z","v":6442,"vw":42.341192},{"c":42.49,"h":42.56,"l":42.2601,"n":153,"o":42.38,"t":"2026-10-16T15:40:00Z","v":8811,"vw":42.47219},{"c":42.5488,"h":42.665,"l":42.41,"n":150,"o":42.485,"t":"2026-10-16T15:45:00Z","v":8876,"vw":42.545011},{"c":42.42,"h":42.59,"l":42.4,"n":63,"o":42.59,"t":"2026-10-16T15:50:00Z","v":5970,"vw":42.527254},{"c":42.27,"h":42.4,"l":42.2,"n":180,"o":42.4,"t":"2026-10-16T15:55:00Z","v":9421,"vw":42.237322},{"c":42.27,"h":42.33,"l":42.18,"n":59,"o":42.18,"t":"2026-10-16T16:00:00Z","v":4114,"vw":42.272687},{"c":42.175,"h":42.44,"l":42.085,"n":202,"o":42.34,"t":"2026-10-16T16:05:00Z","v":14088,"vw":42.247896},{"c":42.44,"h":42.44,"l":42.12,"n":163,"o":42.13,"t":"2026-10-16T16:10:00Z","v":10576,"vw":42.207271},{"c":42.4799,"h":42.49,"l":42.38,"n":75,"o":42.48,"t":"2026-10-16T16:15:00Z","v":5286,"vw":42.411828},{"c":41.85,"h":42.275,"l":41.78,"n":319,"o":42.2,"t":"2026-10-16T16:20:00Z","v":24771,"vw":42.085738},{"c":41.85,"h":41.905,"l":41.741,"n":146,"o":41.905,"t":"2026-10-16T16:25:00Z","v":10243,"vw":41.843508},{"c":41.741,"h":41.94,"l":41.74,"n":183,"o":41.85,"t":"2026-10-16T16:30:00Z","v":13008,"vw":41.878278},{"c":41.64,"h":41.74,"l":41.59,"n":128,"o":41.74,"t":"2026-10-16T16:35:00Z","v":11122,"vw":41.687195},{"c":41.89,"h":41.89,"l":41.6,"n":265,"o":41.65,"t":"2026-10-16T16:40:00Z","v":9743,"vw":41.720473},{"c":42.03,"h":42.04,"l":41.82,"n":116,"o":41.895,"t":"2026-10-16T16:45:00Z","v":8041,"vw":41.872262},{"c":41.845,"h":41.94,"l":41.8,"n":71,"o":41.9,"t":"2026-10-16T16:50:00Z","v":10929,"vw":41.875536},{"c":42.04,"h":42.05,"l":41.83,"n":144,"o":41.835,"t":"2026-10-16T16:55:00Z","v":4983,"vw":41.97947},{"c":41.99,"h":42.19,"l":41.99,"n":78,"o":42.19,"t":"2026-10-16T17:00:00Z","v":2154,"vw":42.084433},{"c":41.8773,"h":41.97,"l":41.73,"n":213,"o":41.97,"t":"2026-10-16T17:05:00Z","v":27869,"vw":41.923257},{"c":41.74,"h":41.8,"l":41.7,"n":161,"o":41.8,"t":"2026-10-16T17:10:00Z","v":5216,"vw":41.744121},{"c":41.685,"h":41.695,"l":41.68,"n":80,"o":41.695,"t":"2026-10-16T17:15:00Z","v":3218,"vw":41.686767},{"c":41.665,"h":41.75,"l":41.6001,"n":92,"o":41.66,"t":"2026-10-16T17:20:00Z","v":5264,"vw":41.713593},{"c":41.56,"h":41.64,"l":41.525,"n":154,"o":41.6,"t":"2026-10-16T17:25:00Z","v":5029,"vw":41.578106},{"c":41.71,"h":41.785,"l":41.63,"n":138,"o":41.65,"t":"2026-10-16T17:30:00Z","v":4131,"vw":41.703427},{"c":40.775,"h":41.74,"l":40.775,"n":719,"o":41.67,"t":"2026-10-16T17:35:00Z","v":79530,"vw":41.283541},{"c":40.865,"h":41.19,"l":40.77,"n":235,"o":40.8506,"t":"2026-10-16T17:40:00Z","v":11357,"vw":41.016704},{"c":40.73,"h":40.935,"l":40.57,"n":659,"o":40.92,"t":"2026-10-16T17:45:00Z","v":58105,"vw":40.713473},{"c":40.935,"h":41,"l":40.72,"n":657,"o":40.725,"t":"2026-10-16T17:50:00Z","v":39174,"vw":40.8107},{"c":40.55,"h":40.96,"l":40.45,"n":379,"o":40.93,"t":"2026-10-16T17:55:00Z","v":28796,"vw":40.641639},{"c":40.48,"h":40.6,"l":40.3473,"n":833,"o":40.55,"t":"2026-10-16T18:00:00Z","v":50776,"vw":40.431187},{"c":40.515,"h":40.59,"l":40.395,"n":1277,"o":40.57,"t":"2026-10-16T18:05:00Z","v":91133,"vw":40.471656},{"c":40.605,"h":40.61,"l":40.18,"n":653,"o":40.47,"t":"2026-10-16T18:10:00Z","v":41811,"vw":40.341806},{"c":40.76,"h":40.89,"l":40.5,"n":467,"o":40.66,"t":"2026-10-16T18:15:00Z","v":44695,"vw":40.666773},{"c":40.72,"h":40.72,"l":40.585,"n":420,"o":40.68,"t":"2026-10-16T18:20:00Z","v":26092,"vw":40.637679},{"c":40.47,"h":40.71,"l":40.465,"n":279,"o":40.71,"t":"2026-10-16T18:25:00Z","v":12279,"vw":40.540338},{"c":40.59,"h":40.72,"l":40.47,"n":221,"o":40.47,"t":"2026-10-16T18:30:00Z","v":9522,"vw":40.618071},{"c":40.69,"h":40.69,"l":40.585,"n":150,"o":40.595,"t":"2026-10-16T18:35:00Z","v":3809,"vw":40.613042},{"c":40.5725,"h":40.8,"l":40.465,"n":711,"o":40.7,"t":"2026-10-16T18:40:00Z","v":51017,"vw":40.599125},{"c":40.68,"h":40.77,"l":40.57,"n":173,"o":40.57,"t":"2026-10-16T18:45:00Z","v":8575,"vw":40.673106},{"c":40.515,"h":40.68,"l":40.465,"n":208,"o":40.68,"t":"2026-10-16T18:50:00Z","v":7676,"vw":40.533611},{"c":40.705,"h":40.73,"l":40.49,"n":241,"o":40.49,"t":"2026-10-16T18:55:00Z","v":12518,"vw":40.658374},{"c":40.65,"h":40.74,"l":40.555,"n":171,"o":40.705,"t":"2026-10-16T19:00:00Z","v":6114,"vw":40.675921},{"c":40.735,"h":40.735,"l":40.59,"n":274,"o":40.69,"t":"2026-10-16T19:05:00Z","v":13090,"vw":40.652234},{"c":40.78,"h":40.815,"l":40.64,"n":503,"o":40.73,"t":"2026-10-16T19:10:00Z","v":42915,"vw":40.751543},{"c":40.7,"h":40.87,"l":40.7,"n":206,"o":40.775,"t":"2026-10-16T19:15:00Z","v":10410,"vw":40.799646},{"c":41.025,"h":41.03,"l":40.7,"n":504,"o":40.7,"t":"2026-10-16T19:20:00Z","v":34117,"vw":40.770989},{"c":41.06,"h":41.095,"l":41.03,"n":216,"o":41.03,"t":"2026-10-16T19:25:00Z","v":5785,"vw":41.06583},{"c":40.955,"h":41.13,"l":40.955,"n":258,"o":41.08,"t":"2026-10-16T19:30:00Z","v":7871,"vw":41.049249},{"c":41.03,"h":41.03,"l":40.86,"n":254,"o":40.97,"t":"2026-10-16T19:35:00Z","v":8044,"vw":40.937864},{"c":40.88,"h":41.07,"l":40.88,"n":217,"o":41.06,"t":"2026-10-16T19:40:00Z","v":7869,"vw":40.985421},{"c":41.03,"h":41.03,"l":40.795,"n":259,"o":40.87,"t":"2026-10-16T19:45:00Z","v":9969,"vw":40.891158},{"c":41.145,"h":41.15,"l":40.9,"n":756,"o":40.965,"t":"2026-10-16T19:50:00Z","v":40591,"vw":41.005656},{"c":41.17,"h":41.29,"l":41.06,"n":1304,"o":41.1,"t":"2026-10-16T19:55:00Z","v":71701,"vw":41.19985},{"c":41.17,"h":41.17,"l":41.17,"n":42,"o":41.17,"t":"2026-10-16T20:00:00Z","v":174281,"vw":41.17},{"c":41,"h":41,"l":41,"n":5,"o":41,"t":"2026-10-16T22:35:00Z","v":200,"vw":41},{"c":41.29,"h":41.29,"l":41.29,"n":3,"o":41.29,"t":"2026-10-19T11:10:00Z","v":431,"vw":41.29},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-19T11:35:00Z","v":200,"vw":41},{"c":41.4,"h":41.65,"l":40.88,"n":132,"o":40.88,"t":"2026-10-19T12:35:00Z","v":18520,"vw":41.293866},{"c":41.15,"h":41.3,"l":41.05,"n":136,"o":41.3,"t":"2026-10-19T12:40:00Z","v":3309,"vw":41.238477},{"c":41.05,"h":41.21,"l":41.05,"n":23,"o":41.15,"t":"2026-10-19T12:45:00Z","v":2436,"vw":41.072696},{"c":40.85,"h":41.05,"l":40.85,"n":20,"o":41.05,"t":"2026-10-19T12:50:00Z","v":1167,"vw":40.985472},{"c":40.75,"h":41.05,"l":40.75,"n":66,"o":40.9,"t":"2026-10-19T13:05:00Z","v":3214,"vw":40.895868},{"c":40.9,"h":40.9,"l":40.85,"n":14,"o":40.85,"t":"2026-10-19T13:15:00Z","v":3782,"vw":40.858351},{"c":40.67,"h":40.67,"l":40.67,"n":2,"o":40.67,"t":"2026-10-19T13:25:00Z","v":140,"vw":40.67},{"c":41.72,"h":42,"l":40.3914,"n":117,"o":40.59,"t":"2026-10-19T13:30:00Z","v":12545,"vw":40.869154},{"c":42.035,"h":42.5199,"l":41.4,"n":107,"o":41.735,"t":"2026-10-19T13:35:00Z","v":16225,"vw":41.809062},{"c":41.43,"h":41.8282,"l":41.43,"n":33,"o":41.8282,"t":"2026-10-19T13:40:00Z","v":4140,"vw":41.700874},{"c":41.6275,"h":41.693,"l":41.46,"n":64,"o":41.53,"t":"2026-10-19T13:45:00Z","v":5312,"vw":41.615177},{"c":41.68,"h":41.688,"l":41.5289,"n":167,"o":41.688,"t":"2026-10-19T13:50:00Z","v":5494,"vw":41.593605},{"c":41.643,"h":41.868,"l":41.64,"n":143,"o":41.73,"t":"2026-10-19T13:55:00Z","v":6087,"vw":41.772966},{"c":41.68,"h":41.8899,"l":41.57,"n":123,"o":41.585,"t":"2026-10-19T14:00:00Z","v":11453,"vw":41.769676},{"c":41.75,"h":41.79,"l":41.66,"n":81,"o":41.77,"t":"2026-10-19T14:05:00Z","v":1940,"vw":41.74},{"c":42.2484,"h":42.2484,"l":41.7,"n":149,"o":41.7,"t":"2026-10-19T14:10:00Z","v":17402,"vw":41.940621},{"c":42.175,"h":42.195,"l":42.06,"n":95,"o":42.15,"t":"2026-10-19T14:15:00Z","v":8078,"vw":42.175676},{"c":42.14,"h":42.3123,"l":42.055,"n":143,"o":42.08,"t":"2026-10-19T14:20:00Z","v":7353,"vw":42.179699},{"c":42.19,"h":42.26,"l":42.19,"n":103,"o":42.21,"t":"2026-10-19T14:25:00Z","v":3149,"vw":42.219739},{"c":42.11,"h":42.32,"l":42.11,"n":154,"o":42.27,"t":"2026-10-19T14:30:00Z","v":10382,"vw":42.208549},{"c":42.195,"h":42.21,"l":42.02,"n":105,"o":42.115,"t":"2026-10-19T14:35:00Z","v":3299,"vw":42.111043},{"c":42.1,"h":42.24,"l":42.06,"n":127,"o":42.24,"t":"2026-10-19T14:40:00Z","v":4308,"vw":42.179038},{"c":42.015,"h":42.1899,"l":41.995,"n":169,"o":42.1,"t":"2026-10-19T14:45:00Z","v":6905,"vw":42.10568},{"c":42.115,"h":42.19,"l":42.035,"n":179,"o":42.035,"t":"2026-10-19T14:50:00Z","v":9196,"vw":42.117247},{"c":42.16,"h":42.19,"l":42.12,"n":68,"o":42.19,"t":"2026-10-19T14:55:00Z","v":2725,"vw":42.156},{"c":42.1766,"h":42.26,"l":42.1,"n":87,"o":42.21,"t":"2026-10-19T15:00:00Z","v":6576,"vw":42.224116},{"c":42.0216,"h":42.1884,"l":42.0216,"n":92,"o":42.1884,"t":"2026-10-19T15:05:00Z","v":1740,"vw":42.129297},{"c":42.21,"h":42.25,"l":42.12,"n":129,"o":42.18,"t":"2026-10-19T15:10:00Z","v":5943,"vw":42.199027},{"c":42.2675,"h":42.3799,"l":42.2675,"n":81,"o":42.28,"t":"2026-10-19T15:15:00Z","v":7143,"vw":42.295381},{"c":42.3,"h":42.33,"l":42.21,"n":127,"o":42.2725,"t":"2026-10-19T15:20:00Z","v":4964,"vw":42.291949},{"c":42.37,"h":42.37,"l":42.355,"n":73,"o":42.37,"t":"2026-10-19T15:25:00Z","v":3741,"vw":42.369},{"c":42.18,"h":42.38,"l":42.17,"n":132,"o":42.38,"t":"2026-10-19T15:30:00Z","v":6433,"vw":42.280433},{"c":42.36,"h":42.385,"l":42.25,"n":114,"o":42.25,"t":"2026-10-19T15:35:00Z","v":3673,"vw":42.33735},{"c":42.405,"h":42.5699,"l":42.21,"n":83,"o":42.36,"t":"2026-10-19T15:40:00Z","v":3592,"vw":42.332795},{"c":42.31,"h":42.355,"l":42.31,"n":24,"o":42.355,"t":"2026-10-19T15:45:00Z","v":934,"vw":42.347105},{"c":42.335,"h":42.43,"l":42.25,"n":90,"o":42.275,"t":"2026-10-19T15:50:00Z","v":4504,"vw":42.304272},{"c":42.42,"h":42.42,"l":42.35,"n":112,"o":42.36,"t":"2026-10-19T15:55:00Z","v":2260,"vw":42.385},{"c":42.43,"h":42.43,"l":42.3,"n":126,"o":42.34,"t":"2026-10-19T16:00:00Z","v":3378,"vw":42.349861},{"c":42.335,"h":42.335,"l":42.335,"n":26,"o":42.335,"t":"2026-10-19T16:05:00Z","v":424,"vw":42.335},{"c":42.505,"h":42.505,"l":42.33,"n":121,"o":42.33,"t":"2026-10-19T16:10:00Z","v":3639,"vw":42.4256},{"c":42.335,"h":42.445,"l":42.335,"n":104,"o":42.43,"t":"2026-10-19T16:15:00Z","v":4688,"vw":42.395825},{"c":42.24,"h":42.335,"l":42.24,"n":62,"o":42.335,"t":"2026-10-19T16:20:00Z","v":1654,"vw":42.299375},{"c":42.275,"h":42.31,"l":42.23,"n":129,"o":42.23,"t":"2026-10-19T16:25:00Z","v":4688,"vw":42.27199},{"c":42.35,"h":42.35,"l":42.2603,"n":54,"o":42.31,"t":"2026-10-19T16:30:00Z","v":1626,"vw":42.31703},{"c":42.315,"h":42.36,"l":42.315,"n":24,"o":42.36,"t":"2026-10-19T16:35:00Z","v":360,"vw":42.3375},{"c":42.35,"h":42.4,"l":42.34,"n":88,"o":42.4,"t":"2026-10-19T16:40:00Z","v":2763,"vw":42.365216},{"c":42.385,"h":42.46,"l":42.37,"n":151,"o":42.4,"t":"2026-10-19T16:45:00Z","v":5280,"vw":42.426174},{"c":42.24,"h":42.3,"l":42.24,"n":37,"o":42.3,"t":"2026-10-19T16:50:00Z","v":812,"vw":42.27},{"c":42.245,"h":42.3,"l":42.245,"n":32,"o":42.29,"t":"2026-10-19T16:55:00Z","v":2920,"vw":42.254808},{"c":42.345,"h":42.345,"l":42.29,"n":104,"o":42.31,"t":"2026-10-19T17:00:00Z","v":3780,"vw":42.311579},{"c":42.35,"h":42.35,"l":42.3093,"n":26,"o":42.3093,"t":"2026-10-19T17:05:00Z","v":1095,"vw":42.34017},{"c":42.46,"h":42.46,"l":42.3115,"n":112,"o":42.345,"t":"2026-10-19T17:10:00Z","v":2422,"vw":42.399392},{"c":42.51,"h":42.515,"l":42.465,"n":80,"o":42.465,"t":"2026-10-19T17:15:00Z","v":1836,"vw":42.499844},{"c":42.54,"h":42.54,"l":42.51,"n":63,"o":42.515,"t":"2026-10-19T17:20:00Z","v":2594,"vw":42.527342},{"c":42.63,"h":42.63,"l":42.55,"n":82,"o":42.55,"t":"2026-10-19T17:25:00Z","v":2246,"vw":42.590185},{"c":42.58,"h":42.685,"l":42.56,"n":108,"o":42.685,"t":"2026-10-19T17:30:00Z","v":2934,"vw":42.593894},{"c":42.74,"h":42.74,"l":42.565,"n":83,"o":42.565,"t":"2026-10-19T17:35:00Z","v":1688,"vw":42.680686},{"c":42.68,"h":42.77,"l":42.68,"n":75,"o":42.77,"t":"2026-10-19T17:40:00Z","v":1584,"vw":42.734458},{"c":42.6,"h":42.735,"l":42.6,"n":126,"o":42.68,"t":"2026-10-19T17:45:00Z","v":4352,"vw":42.685006},{"c":42.7,"h":42.75,"l":42.63,"n":168,"o":42.65,"t":"2026-10-19T17:50:00Z","v":4284,"vw":42.704783},{"c":42.65,"h":42.705,"l":42.65,"n":57,"o":42.705,"t":"2026-10-19T17:55:00Z","v":1294,"vw":42.678883},{"c":42.67,"h":42.685,"l":42.645,"n":101,"o":42.685,"t":"2026-10-19T18:00:00Z","v":2876,"vw":42.676694},{"c":42.58,"h":42.67,"l":42.58,"n":140,"o":42.67,"t":"2026-10-19T18:05:00Z","v":2436,"vw":42.634545},{"c":42.56,"h":42.615,"l":42.545,"n":140,"o":42.615,"t":"2026-10-19T18:10:00Z","v":4244,"vw":42.586722},{"c":42.45,"h":42.61,"l":42.45,"n":135,"o":42.58,"t":"2026-10-19T18:15:00Z","v":5124,"vw":42.548576},{"c":42.49,"h":42.52,"l":42.47,"n":41,"o":42.47,"t":"2026-10-19T18:20:00Z","v":969,"vw":42.5},{"c":42.46,"h":42.53,"l":42.46,"n":77,"o":42.52,"t":"2026-10-19T18:25:00Z","v":1885,"vw":42.500186},{"c":42.43,"h":42.485,"l":42.43,"n":96,"o":42.485,"t":"2026-10-19T18:30:00Z","v":2278,"vw":42.463571},{"c":42.5,"h":42.5,"l":42.45,"n":94,"o":42.45,"t":"2026-10-19T18:35:00Z","v":2170,"vw":42.492771},{"c":42.51,"h":42.51,"l":42.5,"n":46,"o":42.5,"t":"2026-10-19T18:40:00Z","v":1088,"vw":42.504},{"c":42.54,"h":42.55,"l":42.51,"n":155,"o":42.53,"t":"2026-10-19T18:45:00Z","v":6476,"vw":42.528933},{"c":42.505,"h":42.55,"l":42.49,"n":136,"o":42.55,"t":"2026-10-19T18:50:00Z","v":4394,"vw":42.538654},{"c":42.49,"h":42.535,"l":42.47,"n":139,"o":42.49,"t":"2026-10-19T18:55:00Z","v":3313,"vw":42.503806},{"c":42.545,"h":42.58,"l":42.54,"n":105,"o":42.55,"t":"2026-10-19T19:00:00Z","v":3777,"vw":42.551341},{"c":42.605,"h":42.62,"l":42.605,"n":68,"o":42.62,"t":"2026-10-19T19:05:00Z","v":2366,"vw":42.612918},{"c":42.525,"h":42.695,"l":42.5,"n":257,"o":42.62,"t":"2026-10-19T19:10:00Z","v":21308,"vw":42.540848},{"c":42.47,"h":42.535,"l":42.405,"n":223,"o":42.53,"t":"2026-10-19T19:15:00Z","v":9209,"vw":42.498128},{"c":42.44,"h":42.495,"l":42.4,"n":111,"o":42.495,"t":"2026-10-19T19:20:00Z","v":5446,"vw":42.44887},{"c":42.39,"h":42.44,"l":42.39,"n":128,"o":42.41,"t":"2026-10-19T19:25:00Z","v":3384,"vw":42.421867},{"c":42.575,"h":42.585,"l":42.42,"n":276,"o":42.42,"t":"2026-10-19T19:30:00Z","v":7281,"vw":42.515821},{"c":42.385,"h":42.6,"l":42.37,"n":205,"o":42.575,"t":"2026-10-19T19:35:00Z","v":8515,"vw":42.513341},{"c":42.54,"h":42.54,"l":42.35,"n":231,"o":42.385,"t":"2026-10-19T19:40:00Z","v":7507,"vw":42.465819},{"c":42.315,"h":42.54,"l":42.315,"n":274,"o":42.54,"t":"2026-10-19T19:45:00Z","v":11039,"vw":42.466347},{"c":42.293,"h":42.33,"l":42.23,"n":377,"o":42.325,"t":"2026-10-19T19:50:00Z","v":11855,"vw":42.292468},{"c":42.31,"h":42.465,"l":42.27,"n":1662,"o":42.34,"t":"2026-10-19T19:55:00Z","v":74351,"vw":42.324655},{"c":42.28,"h":42.28,"l":42.28,"n":52,"o":42.28,"t":"2026-10-19T20:00:00Z","v":134350,"vw":42.28},{"c":42.5,"h":42.5,"l":42.5,"n":6,"o":42.5,"t":"2026-10-20T13:10:00Z","v":302,"vw":42.5},{"c":42.8,"h":42.8,"l":42.8,"n":7,"o":42.8,"t":"2026-10-20T13:15:00Z","v":202,"vw":42.8},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-10-20T13:25:00Z","v":100,"vw":42.85},{"c":43.178,"h":43.475,"l":42.77,"n":105,"o":42.93,"t":"2026-10-20T13:30:00Z","v":9179,"vw":43.012539},{"c":43.1,"h":43.5,"l":42.54,"n":92,"o":43.095,"t":"2026-10-20T13:35:00Z","v":7052,"vw":43.158844},{"c":43.35,"h":43.6499,"l":43.06,"n":112,"o":43.295,"t":"2026-10-20T13:40:00Z","v":11931,"vw":43.331612},{"c":44.22,"h":44.22,"l":43.245,"n":152,"o":43.33,"t":"2026-10-20T13:45:00Z","v":12099,"vw":43.740851},{"c":44.0225,"h":44.3,"l":44,"n":194,"o":44.25,"t":"2026-10-20T13:50:00Z","v":22179,"vw":44.224614},{"c":44.5,"h":44.5,"l":43.8201,"n":131,"o":44.2,"t":"2026-10-20T13:55:00Z","v":9869,"vw":44.117087},{"c":43.95,"h":44.425,"l":43.91,"n":158,"o":44.425,"t":"2026-10-20T14:00:00Z","v":12165,"vw":44.189731},{"c":43.95,"h":43.95,"l":43.37,"n":98,"o":43.77,"t":"2026-10-20T14:05:00Z","v":3187,"vw":43.796539},{"c":43.725,"h":44.005,"l":43.725,"n":75,"o":44.005,"t":"2026-10-20T14:10:00Z","v":4510,"vw":43.824865},{"c":43.52,"h":43.73,"l":43.31,"n":101,"o":43.5411,"t":"2026-10-20T14:15:00Z","v":8433,"vw":43.610208},{"c":43.525,"h":43.71,"l":43.23,"n":111,"o":43.52,"t":"2026-10-20T14:20:00Z","v":4882,"vw":43.511501},{"c":43.44,"h":43.61,"l":43.43,"n":82,"o":43.52,"t":"2026-10-20T14:25:00Z","v":3742,"vw":43.500922},{"c":43.42,"h":43.56,"l":43.2172,"n":80,"o":43.53,"t":"2026-10-20T14:30:00Z","v":4587,"vw":43.348897},{"c":43.56,"h":43.72,"l":43.415,"n":65,"o":43.415,"t":"2026-10-20T14:35:00Z","v":2981,"vw":43.563409},{"c":43.37,"h":43.505,"l":43.32,"n":214,"o":43.4904,"t":"2026-10-20T14:40:00Z","v":6764,"vw":43.424768},{"c":43.47,"h":43.51,"l":43.33,"n":130,"o":43.36,"t":"2026-10-20T14:45:00Z","v":6906,"vw":43.426183},{"c":43.72,"h":43.72,"l":43.46,"n":128,"o":43.48,"t":"2026-10-20T14:50:00Z","v":6002,"vw":43.518431},{"c":43.66,"h":43.66,"l":43.56,"n":55,"o":43.6,"t":"2026-10-20T14:55:00Z","v":4006,"vw":43.60582},{"c":43.91,"h":43.95,"l":43.66,"n":176,"o":43.66,"t":"2026-10-20T15:00:00Z","v":6914,"vw":43.848395},{"c":43.92,"h":43.98,"l":43.7997,"n":111,"o":43.87,"t":"2026-10-20T15:05:00Z","v":6723,"vw":43.929262},{"c":43.7,"h":43.92,"l":43.7,"n":131,"o":43.92,"t":"2026-10-20T15:10:00Z","v":5737,"vw":43.824759},{"c":43.88,"h":43.88,"l":43.82,"n":77,"o":43.84,"t":"2026-10-20T15:15:00Z","v":2357,"vw":43.857928},{"c":43.59,"h":43.85,"l":43.46,"n":182,"o":43.85,"t":"2026-10-20T15:20:00Z","v":37364,"vw":43.741782},{"c":43.45,"h":43.65,"l":43.44,"n":157,"o":43.61,"t":"2026-10-20T15:25:00Z","v":9034,"vw":43.552971},{"c":43.37,"h":43.5,"l":43.21,"n":203,"o":43.46,"t":"2026-10-20T15:30:00Z","v":23295,"vw":43.466579},{"c":43.5,"h":43.58,"l":43.305,"n":132,"o":43.305,"t":"2026-10-20T15:35:00Z","v":6932,"vw":43.376155},{"c":43.815,"h":43.92,"l":43.53,"n":233,"o":43.53,"t":"2026-10-20T15:40:00Z","v":9970,"vw":43.74279},{"c":43.865,"h":43.865,"l":43.76,"n":54,"o":43.8225,"t":"2026-10-20T15:45:00Z","v":1562,"vw":43.812188},{"c":43.9,"h":43.9,"l":43.78,"n":76,"o":43.86,"t":"2026-10-20T15:50:00Z","v":2666,"vw":43.844827},{"c":43.83,"h":43.9042,"l":43.8,"n":86,"o":43.87,"t":"2026-10-20T15:55:00Z","v":3069,"vw":43.843167},{"c":44.04,"h":44.098,"l":43.87,"n":142,"o":43.94,"t":"2026-10-20T16:00:00Z","v":12627,"vw":44.009931},{"c":44.115,"h":44.1699,"l":43.99,"n":173,"o":44.08,"t":"2026-10-20T16:05:00Z","v":7807,"vw":44.089219},{"c":44.11,"h":44.11,"l":44.04,"n":82,"o":44.07,"t":"2026-10-20T16:10:00Z","v":2703,"vw":44.064173},{"c":44.1126,"h":44.17,"l":44.07,"n":166,"o":44.0911,"t":"2026-10-20T16:15:00Z","v":9467,"vw":44.103775},{"c":44.1,"h":44.125,"l":44.06,"n":118,"o":44.12,"t":"2026-10-20T16:20:00Z","v":5068,"vw":44.083513},{"c":44.2542,"h":44.2946,"l":44.06,"n":149,"o":44.06,"t":"2026-10-20T16:25:00Z","v":6230,"vw":44.203394},{"c":44.25,"h":44.27,"l":44.2,"n":51,"o":44.26,"t":"2026-10-20T16:30:00Z","v":1869,"vw":44.232752},{"c":44.29,"h":44.31,"l":44.23,"n":128,"o":44.23,"t":"2026-10-20T16:35:00Z","v":4929,"vw":44.287527},{"c":44.375,"h":44.46,"l":44.285,"n":129,"o":44.285,"t":"2026-10-20T16:40:00Z","v":6109,"vw":44.364868},{"c":44.29,"h":44.43,"l":44.25,"n":99,"o":44.43,"t":"2026-10-20T16:45:00Z","v":4216,"vw":44.308363},{"c":44.22,"h":44.38,"l":44.13,"n":70,"o":44.13,"t":"2026-10-20T16:50:00Z","v":1970,"vw":44.243822},{"c":44.37,"h":44.37,"l":44.26,"n":99,"o":44.26,"t":"2026-10-20T16:55:00Z","v":3446,"vw":44.304542},{"c":44.43,"h":44.47,"l":44.38,"n":110,"o":44.42,"t":"2026-10-20T17:00:00Z","v":3601,"vw":44.42},{"c":44.42,"h":44.46,"l":44.36,"n":76,"o":44.39,"t":"2026-10-20T17:05:00Z","v":2992,"vw":44.402826},{"c":44.4968,"h":44.4968,"l":44.41,"n":141,"o":44.41,"t":"2026-10-20T17:10:00Z","v":3759,"vw":44.463053},{"c":44.48,"h":44.55,"l":44.45,"n":100,"o":44.45,"t":"2026-10-20T17:15:00Z","v":2803,"vw":44.519506},{"c":44.565,"h":44.59,"l":44.49,"n":78,"o":44.545,"t":"2026-10-20T17:20:00Z","v":2475,"vw":44.552172},{"c":44.69,"h":44.695,"l":44.48,"n":229,"o":44.53,"t":"2026-10-20T17:25:00Z","v":12828,"vw":44.56258},{"c":44.87,"h":44.89,"l":44.65,"n":184,"o":44.69,"t":"2026-10-20T17:30:00Z","v":9262,"vw":44.76166},{"c":45.23,"h":45.23,"l":44.835,"n":506,"o":44.85,"t":"2026-10-20T17:35:00Z","v":47169,"vw":45.024511},{"c":45.245,"h":45.28,"l":45.12,"n":263,"o":45.23,"t":"2026-10-20T17:40:00Z","v":9467,"vw":45.182567},{"c":45.1,"h":45.31,"l":45.03,"n":262,"o":45.31,"t":"2026-10-20T17:45:00Z","v":9327,"vw":45.204984},{"c":45.19,"h":45.19,"l":45.02,"n":227,"o":45.04,"t":"2026-10-20T17:50:00Z","v":6814,"vw":45.097122},{"c":45.16,"h":45.19,"l":45.0544,"n":246,"o":45.19,"t":"2026-10-20T17:55:00Z","v":31707,"vw":45.13258},{"c":45.1782,"h":45.22,"l":45.1,"n":185,"o":45.13,"t":"2026-10-20T18:00:00Z","v":7229,"vw":45.176277},{"c":45.18,"h":45.25,"l":45.149,"n":227,"o":45.175,"t":"2026-10-20T18:05:00Z","v":14611,"vw":45.218994},{"c":45.285,"h":45.285,"l":45.125,"n":181,"o":45.22,"t":"2026-10-20T18:10:00Z","v":8894,"vw":45.195354},{"c":45.0725,"h":45.3197,"l":45.0725,"n":138,"o":45.285,"t":"2026-10-20T18:15:00Z","v":6342,"vw":45.191156},{"c":44.8155,"h":45.14,"l":44.75,"n":194,"o":45.14,"t":"2026-10-20T18:20:00Z","v":14814,"vw":44.9364},{"c":44.5475,"h":44.92,"l":44.545,"n":812,"o":44.76,"t":"2026-10-20T18:25:00Z","v":85929,"vw":44.771237},{"c":44.385,"h":44.555,"l":44.3775,"n":292,"o":44.545,"t":"2026-10-20T18:30:00Z","v":23332,"vw":44.471165},{"c":44.42,"h":44.45,"l":44.2,"n":136,"o":44.3925,"t":"2026-10-20T18:35:00Z","v":6371,"vw":44.341609},{"c":44.5,"h":44.56,"l":44.3575,"n":233,"o":44.3575,"t":"2026-10-20T18:40:00Z","v":11838,"vw":44.474147},{"c":44.4275,"h":44.595,"l":44.4275,"n":258,"o":44.47,"t":"2026-10-20T18:45:00Z","v":13481,"vw":44.539644},{"c":44.66,"h":44.66,"l":44.41,"n":239,"o":44.42,"t":"2026-10-20T18:50:00Z","v":11434,"vw":44.534202},{"c":44.6899,"h":44.7,"l":44.58,"n":159,"o":44.7,"t":"2026-10-20T18:55:00Z","v":7050,"vw":44.636798},{"c":44.68,"h":44.7799,"l":44.659,"n":234,"o":44.6764,"t":"2026-10-20T19:00:00Z","v":10641,"vw":44.709658},{"c":44.58,"h":44.74,"l":44.58,"n":206,"o":44.71,"t":"2026-10-20T19:05:00Z","v":7451,"vw":44.666637},{"c":44.495,"h":44.67,"l":44.495,"n":244,"o":44.61,"t":"2026-10-20T19:10:00Z","v":7641,"vw":44.611677},{"c":44.63,"h":44.63,"l":44.53,"n":244,"o":44.53,"t":"2026-10-20T19:15:00Z","v":9451,"vw":44.558741},{"c":44.5,"h":44.685,"l":44.49,"n":293,"o":44.63,"t":"2026-10-20T19:20:00Z","v":13436,"vw":44.619702},{"c":44.538,"h":44.57,"l":44.5,"n":253,"o":44.5,"t":"2026-10-20T19:25:00Z","v":9077,"vw":44.548705},{"c":44.7,"h":44.72,"l":44.545,"n":428,"o":44.57,"t":"2026-10-20T19:30:00Z","v":18776,"vw":44.630072},{"c":44.715,"h":44.74,"l":44.67,"n":261,"o":44.72,"t":"2026-10-20T19:35:00Z","v":8956,"vw":44.702779},{"c":44.67,"h":44.75,"l":44.55,"n":563,"o":44.7,"t":"2026-10-20T19:40:00Z","v":28042,"vw":44.639139},{"c":44.42,"h":44.66,"l":44.36,"n":1027,"o":44.66,"t":"2026-10-20T19:45:00Z","v":57976,"vw":44.484792},{"c":44.605,"h":44.675,"l":44.42,"n":622,"o":44.42,"t":"2026-10-20T19:50:00Z","v":23913,"vw":44.534973},{"c":44.49,"h":44.615,"l":44.42,"n":1576,"o":44.57,"t":"2026-10-20T19:55:00Z","v":69336,"vw":44.505793},{"c":44.51,"h":44.51,"l":44.51,"n":34,"o":44.51,"t":"2026-10-20T20:00:00Z","v":137994,"vw":44.51},{"c":44.65,"h":44.69,"l":44.65,"n":5,"o":44.69,"t":"2026-10-20T22:40:00Z","v":500,"vw":44.67},{"c":44.65,"h":46,"l":44.65,"n":4,"o":46,"t":"2026-10-20T22:50:00Z","v":2340,"vw":44.70812},{"c":44.35,"h":44.35,"l":44.34,"n":17,"o":44.35,"t":"2026-10-20T23:20:00Z","v":3072,"vw":44.349626},{"c":44.65,"h":44.65,"l":44.55,"n":54,"o":44.55,"t":"2026-10-21T08:20:00Z","v":8935,"vw":44.577032},{"c":44.71,"h":44.71,"l":44.62,"n":15,"o":44.62,"t":"2026-10-21T08:25:00Z","v":559,"vw":44.684286},{"c":44.71,"h":44.71,"l":44.66,"n":62,"o":44.71,"t":"2026-10-21T08:30:00Z","v":4148,"vw":44.70777},{"c":43.9,"h":43.92,"l":43.9,"n":5,"o":43.92,"t":"2026-10-21T10:05:00Z","v":484,"vw":43.9075},{"c":43.4,"h":43.86,"l":43.4,"n":10,"o":43.86,"t":"2026-10-21T10:10:00Z","v":1184,"vw":43.806039},{"c":43.18,"h":43.4,"l":43.18,"n":2,"o":43.4,"t":"2026-10-21T10:20:00Z","v":393,"vw":43.319949},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-21T11:20:00Z","v":109,"vw":44.56},{"c":44.05,"h":44.35,"l":44.05,"n":36,"o":44.35,"t":"2026-10-21T11:45:00Z","v":3545,"vw":44.329143},{"c":43.85,"h":43.9,"l":43.85,"n":31,"o":43.85,"t":"2026-10-21T12:00:00Z","v":3367,"vw":43.851613},{"c":43.6875,"h":43.6875,"l":43.6875,"n":1,"o":43.6875,"t":"2026-10-21T12:10:00Z","v":100,"vw":43.6875},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-21T12:40:00Z","v":100,"vw":43.7},{"c":43.9282,"h":43.9282,"l":43.9282,"n":1,"o":43.9282,"t":"2026-10-21T12:50:00Z","v":127,"vw":43.9282},{"c":45.37,"h":45.38,"l":44.315,"n":173,"o":44.33,"t":"2026-10-21T13:30:00Z","v":30512,"vw":44.810803},{"c":46.32,"h":46.39,"l":45.055,"n":575,"o":45.055,"t":"2026-10-21T13:35:00Z","v":51825,"vw":46.080874},{"c":46.5,"h":46.72,"l":46.11,"n":331,"o":46.38,"t":"2026-10-21T13:40:00Z","v":32307,"vw":46.421493},{"c":45.935,"h":46.5,"l":45.5,"n":272,"o":46.3,"t":"2026-10-21T13:45:00Z","v":24323,"vw":46.201381},{"c":46.84,"h":46.95,"l":45.45,"n":506,"o":46.27,"t":"2026-10-21T13:50:00Z","v":31029,"vw":46.439631},{"c":46.61,"h":46.95,"l":46.6,"n":291,"o":46.8587,"t":"2026-10-21T13:55:00Z","v":20533,"vw":46.789892},{"c":46.965,"h":47.245,"l":46.665,"n":370,"o":46.715,"t":"2026-10-21T14:00:00Z","v":25797,"vw":46.890145},{"c":47.24,"h":47.25,"l":46.73,"n":402,"o":46.905,"t":"2026-10-21T14:05:00Z","v":37015,"vw":46.896114},{"c":47.78,"h":47.9,"l":47.17,"n":398,"o":47.2148,"t":"2026-10-21T14:10:00Z","v":33824,"vw":47.638049},{"c":47.415,"h":47.81,"l":47.19,"n":224,"o":47.805,"t":"2026-10-21T14:15:00Z","v":19627,"vw":47.601307},{"c":48.06,"h":48.25,"l":47.4151,"n":479,"o":47.4151,"t":"2026-10-21T14:20:00Z","v":27920,"vw":47.935687},{"c":48.21,"h":48.4499,"l":47.95,"n":287,"o":48.0481,"t":"2026-10-21T14:25:00Z","v":22829,"vw":48.203251},{"c":47.835,"h":48.34,"l":47.83,"n":303,"o":48.27,"t":"2026-10-21T14:30:00Z","v":20785,"vw":48.17446},{"c":48.3,"h":48.3,"l":47.88,"n":310,"o":47.88,"t":"2026-10-21T14:35:00Z","v":22159,"vw":48.104899},{"c":48.055,"h":48.35,"l":48.01,"n":317,"o":48.265,"t":"2026-10-21T14:40:00Z","v":19291,"vw":48.122616},{"c":47.96,"h":48.06,"l":47.74,"n":263,"o":48.06,"t":"2026-10-21T14:45:00Z","v":15494,"vw":47.88433},{"c":48.12,"h":48.25,"l":47.97,"n":336,"o":48,"t":"2026-10-21T14:50:00Z","v":25757,"vw":48.161938},{"c":48.055,"h":48.19,"l":47.94,"n":378,"o":48.06,"t":"2026-10-21T14:55:00Z","v":20722,"vw":48.060568},{"c":48.21,"h":48.21,"l":47.975,"n":196,"o":48.055,"t":"2026-10-21T15:00:00Z","v":9914,"vw":48.073121},{"c":48.03,"h":48.22,"l":48.03,"n":234,"o":48.21,"t":"2026-10-21T15:05:00Z","v":11837,"vw":48.101979},{"c":47.965,"h":48.1399,"l":47.855,"n":281,"o":48.03,"t":"2026-10-21T15:10:00Z","v":18471,"vw":48.030994},{"c":48.15,"h":48.2077,"l":47.945,"n":265,"o":47.99,"t":"2026-10-21T15:15:00Z","v":15567,"vw":48.134356},{"c":47.955,"h":48.17,"l":47.85,"n":241,"o":48.125,"t":"2026-10-21T15:20:00Z","v":11013,"vw":48.03806},{"c":48.05,"h":48.15,"l":47.95,"n":241,"o":47.95,"t":"2026-10-21T15:25:00Z","v":19757,"vw":48.081617},{"c":48.23,"h":48.35,"l":48.1,"n":306,"o":48.1,"t":"2026-10-21T15:30:00Z","v":27647,"vw":48.234337},{"c":48.17,"h":48.32,"l":48,"n":135,"o":48.23,"t":"2026-10-21T15:35:00Z","v":6468,"vw":48.137245},{"c":48.22,"h":48.34,"l":48.03,"n":146,"o":48.105,"t":"2026-10-21T15:40:00Z","v":17949,"vw":48.260305},{"c":48.22,"h":48.32,"l":48.09,"n":224,"o":48.3,"t":"2026-10-21T15:45:00Z","v":17389,"vw":48.227231},{"c":48.1,"h":48.22,"l":48,"n":150,"o":48.22,"t":"2026-10-21T15:50:00Z","v":7410,"vw":48.096031},{"c":48.055,"h":48.12,"l":47.995,"n":236,"o":48.06,"t":"2026-10-21T15:55:00Z","v":20861,"vw":48.064387},{"c":47.955,"h":48.05,"l":47.84,"n":183,"o":48.05,"t":"2026-10-21T16:00:00Z","v":27796,"vw":47.963775},{"c":48.275,"h":48.3142,"l":47.93,"n":644,"o":47.93,"t":"2026-10-21T16:05:00Z","v":35895,"vw":48.148164},{"c":48.3,"h":48.3299,"l":48.19,"n":146,"o":48.2,"t":"2026-10-21T16:10:00Z","v":10802,"vw":48.259586},{"c":48.04,"h":48.245,"l":48.04,"n":115,"o":48.205,"t":"2026-10-21T16:15:00Z","v":5820,"vw":48.120541},{"c":48.1,"h":48.17,"l":48.0103,"n":117,"o":48.14,"t":"2026-10-21T16:20:00Z","v":11172,"vw":48.127819},{"c":48.15,"h":48.16,"l":48.04,"n":136,"o":48.04,"t":"2026-10-21T16:25:00Z","v":6799,"vw":48.10897},{"c":48.24,"h":48.26,"l":48.11,"n":126,"o":48.11,"t":"2026-10-21T16:30:00Z","v":6147,"vw":48.195556},{"c":48.265,"h":48.31,"l":48.2,"n":159,"o":48.24,"t":"2026-10-21T16:35:00Z","v":9444,"vw":48.251369},{"c":48.235,"h":48.2816,"l":48.16,"n":244,"o":48.265,"t":"2026-10-21T16:40:00Z","v":11257,"vw":48.220516},{"c":48.33,"h":48.33,"l":48.22,"n":201,"o":48.235,"t":"2026-10-21T16:45:00Z","v":12376,"vw":48.271171},{"c":48.325,"h":48.39,"l":48.28,"n":181,"o":48.3,"t":"2026-10-21T16:50:00Z","v":10571,"vw":48.33251},{"c":48.335,"h":48.39,"l":48.26,"n":191,"o":48.325,"t":"2026-10-21T16:55:00Z","v":11527,"vw":48.332279},{"c":48.32,"h":48.39,"l":48.21,"n":310,"o":48.335,"t":"2026-10-21T17:00:00Z","v":14604,"vw":48.319848},{"c":48.4,"h":48.4,"l":48.29,"n":82,"o":48.29,"t":"2026-10-21T17:05:00Z","v":3583,"vw":48.34},{"c":48.345,"h":48.41,"l":48.27,"n":176,"o":48.4,"t":"2026-10-21T17:10:00Z","v":13534,"vw":48.359447},{"c":48.35,"h":48.42,"l":48.28,"n":111,"o":48.345,"t":"2026-10-21T17:15:00Z","v":5297,"vw":48.363213},{"c":48.3475,"h":48.43,"l":48.33,"n":188,"o":48.43,"t":"2026-10-21T17:20:00Z","v":11930,"vw":48.368946},{"c":48.3,"h":48.385,"l":48.26,"n":192,"o":48.345,"t":"2026-10-21T17:25:00Z","v":10863,"vw":48.351605},{"c":48.37,"h":48.37,"l":48.29,"n":111,"o":48.295,"t":"2026-10-21T17:30:00Z","v":3944,"vw":48.32258},{"c":48.28,"h":48.5,"l":48.28,"n":261,"o":48.4,"t":"2026-10-21T17:35:00Z","v":13038,"vw":48.410981},{"c":48.33,"h":48.35,"l":48.26,"n":113,"o":48.33,"t":"2026-10-21T17:40:00Z","v":7269,"vw":48.304285},{"c":48.305,"h":48.335,"l":48.2632,"n":113,"o":48.33,"t":"2026-10-21T17:45:00Z","v":5550,"vw":48.300904},{"c":48.4,"h":48.425,"l":48.26,"n":247,"o":48.305,"t":"2026-10-21T17:50:00Z","v":13768,"vw":48.30932},{"c":48.41,"h":48.45,"l":48.39,"n":151,"o":48.45,"t":"2026-10-21T17:55:00Z","v":7966,"vw":48.418062},{"c":48.655,"h":48.7515,"l":48.38,"n":254,"o":48.41,"t":"2026-10-21T18:00:00Z","v":26895,"vw":48.652107},{"c":48.615,"h":48.699,"l":48.57,"n":113,"o":48.63,"t":"2026-10-21T18:05:00Z","v":8638,"vw":48.651956},{"c":48.79,"h":48.79,"l":48.57,"n":234,"o":48.615,"t":"2026-10-21T18:10:00Z","v":11650,"vw":48.632476},{"c":48.895,"h":48.98,"l":48.73,"n":616,"o":48.75,"t":"2026-10-21T18:15:00Z","v":32255,"vw":48.811454},{"c":48.92,"h":48.92,"l":48.75,"n":339,"o":48.895,"t":"2026-10-21T18:20:00Z","v":17236,"vw":48.845836},{"c":48.96,"h":49.2,"l":48.87,"n":1036,"o":48.875,"t":"2026-10-21T18:25:00Z","v":49981,"vw":49.039159},{"c":49.1393,"h":49.15,"l":48.96,"n":204,"o":48.96,"t":"2026-10-21T18:30:00Z","v":9060,"vw":49.048456},{"c":49.025,"h":49.15,"l":48.98,"n":352,"o":49.15,"t":"2026-10-21T18:35:00Z","v":28010,"vw":49.07848},{"c":49.05,"h":49.08,"l":49.01,"n":130,"o":49.035,"t":"2026-10-21T18:40:00Z","v":6779,"vw":49.042396},{"c":49.03,"h":49.24,"l":49.03,"n":307,"o":49.05,"t":"2026-10-21T18:45:00Z","v":18132,"vw":49.116344},{"c":49.12,"h":49.13,"l":49.01,"n":198,"o":49.07,"t":"2026-10-21T18:50:00Z","v":13972,"vw":49.059416},{"c":49.04,"h":49.29,"l":49.02,"n":354,"o":49.12,"t":"2026-10-21T18:55:00Z","v":18589,"vw":49.136453},{"c":48.72,"h":49.025,"l":48.72,"n":288,"o":49.025,"t":"2026-10-21T19:00:00Z","v":21327,"vw":48.848305},{"c":48.84,"h":48.84,"l":48.62,"n":212,"o":48.77,"t":"2026-10-21T19:05:00Z","v":14308,"vw":48.708659},{"c":48.74,"h":48.805,"l":48.61,"n":246,"o":48.805,"t":"2026-10-21T19:10:00Z","v":12663,"vw":48.72308},{"c":48.965,"h":49.005,"l":48.755,"n":230,"o":48.755,"t":"2026-10-21T19:15:00Z","v":11687,"vw":48.940134},{"c":48.85,"h":49.02,"l":48.83,"n":224,"o":48.965,"t":"2026-10-21T19:20:00Z","v":12931,"vw":48.936254},{"c":48.96,"h":49.11,"l":48.85,"n":283,"o":48.9,"t":"2026-10-21T19:25:00Z","v":13149,"vw":48.975186},{"c":49.06,"h":49.2717,"l":48.93,"n":308,"o":48.93,"t":"2026-10-21T19:30:00Z","v":15413,"vw":49.09816},{"c":48.99,"h":49.15,"l":48.87,"n":358,"o":49.08,"t":"2026-10-21T19:35:00Z","v":36219,"vw":48.980078},{"c":49.02,"h":49.08,"l":48.9,"n":490,"o":49.02,"t":"2026-10-21T19:40:00Z","v":38900,"vw":49.007277},{"c":49.06,"h":49.24,"l":49.05,"n":366,"o":49.068,"t":"2026-10-21T19:45:00Z","v":23888,"vw":49.140063},{"c":49.255,"h":49.31,"l":49.06,"n":734,"o":49.1,"t":"2026-10-21T19:50:00Z","v":50448,"vw":49.162785},{"c":48.7,"h":49.255,"l":48.63,"n":1662,"o":49.255,"t":"2026-10-21T19:55:00Z","v":139173,"vw":48.850913},{"c":48.73,"h":48.73,"l":48.73,"n":60,"o":48.73,"t":"2026-10-21T20:00:00Z","v":107551,"vw":48.73},{"c":48.73,"h":48.73,"l":48.72,"n":3,"o":48.72,"t":"2026-10-21T20:05:00Z","v":284,"vw":48.726154},{"c":48.8029,"h":48.81,"l":48.75,"n":4,"o":48.81,"t":"2026-10-21T22:00:00Z","v":1294,"vw":48.779055},{"c":48.71,"h":48.71,"l":48.71,"n":71,"o":48.71,"t":"2026-10-21T22:25:00Z","v":995,"vw":48.71},{"c":48.4256,"h":48.4256,"l":48.4089,"n":2,"o":48.4089,"t":"2026-10-21T22:35:00Z","v":2400,"vw":48.41725},{"c":48.5,"h":48.53,"l":48.4,"n":7,"o":48.4,"t":"2026-10-21T22:40:00Z","v":1200,"vw":48.516667},{"c":48.7,"h":48.7,"l":48.6948,"n":2,"o":48.6948,"t":"2026-10-21T23:05:00Z","v":1201,"vw":48.69567},{"c":48.4209,"h":48.4209,"l":48.4209,"n":3,"o":48.4209,"t":"2026-10-21T23:20:00Z","v":102,"vw":48.4209},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-21T23:30:00Z","v":100,"vw":48.5}],"history":[{"c":31.01,"h":31.85,"l":30.572,"n":6663,"o":31.39,"t":"2024-10-21T04:00:00Z","v":378368,"vw":31.004961},{"c":31.07,"h":31.21,"l":30.55,"n":6757,"o":30.99,"t":"2024-10-22T04:00:00Z","v":312122,"vw":31.003353},{"c":30.7,"h":31.15,"l":30.375,"n":6770,"o":31.13,"t":"2024-10-23T04:00:00Z","v":228864,"vw":30.666859},{"c":32,"h":32.22,"l":30.75,"n":8850,"o":31.03,"t":"2024-10-24T04:00:00Z","v":388192,"vw":31.835754},{"c":32.3,"h":32.6,"l":31.83,"n":8872,"o":32.36,"t":"2024-10-25T04:00:00Z","v":428584,"vw":32.292625},{"c":33.38,"h":33.65,"l":32.53,"n":9610,"o":32.54,"t":"2024-10-28T04:00:00Z","v":427705,"vw":33.188137},{"c":34.34,"h":34.54,"l":32.93,"n":12452,"o":33.3,"t":"2024-10-29T04:00:00Z","v":625264,"vw":34.160071},{"c":35.3,"h":35.8,"l":34,"n":12179,"o":34,"t":"2024-10-30T04:00:00Z","v":563095,"vw":35.236442},{"c":35.75,"h":35.98,"l":34.92,"n":9952,"o":35.3,"t":"2024-10-31T04:00:00Z","v":500345,"vw":35.570121},{"c":36.63,"h":37.7,"l":35.78,"n":13568,"o":35.82,"t":"2024-11-01T04:00:00Z","v":656404,"vw":36.817143},{"c":36.82,"h":37.28,"l":35.44,"n":11219,"o":36.37,"t":"2024-11-04T05:00:00Z","v":612281,"vw":36.796642},{"c":38.67,"h":38.77,"l":36.505,"n":12894,"o":36.62,"t":"2024-11-05T05:00:00Z","v":730416,"vw":38.18267},{"c":40.5,"h":41.6,"l":39.07,"n":22663,"o":39.13,"t":"2024-11-06T05:00:00Z","v":1047699,"vw":40.608296},{"c":41.56,"h":43.33,"l":39.35,"n":16671,"o":42.54,"t":"2024-11-07T05:00:00Z","v":796348,"vw":41.227203},{"c":40.78,"h":41.78,"l":40.55,"n":12260,"o":41.78,"t":"2024-11-08T05:00:00Z","v":503206,"vw":40.936285},{"c":40.28,"h":40.86,"l":37.79,"n":14498,"o":40.85,"t":"2024-11-11T05:00:00Z","v":641245,"vw":39.708415},{"c":39.96,"h":40.672,"l":39.49,"n":10739,"o":39.49,"t":"2024-11-12T05:00:00Z","v":542449,"vw":40.079741},{"c":39.95,"h":41.62,"l":39.65,"n":13200,"o":40.06,"t":"2024-11-13T05:00:00Z","v":685189,"vw":40.409426},{"c":37.6,"h":39.96,"l":37.485,"n":13916,"o":39.92,"t":"2024-11-14T05:00:00Z","v":692234,"vw":38.075215},{"c":36.43,"h":37.66,"l":35.76,"n":12691,"o":37.6,"t":"2024-11-15T05:00:00Z","v":740643,"vw":36.480106},{"c":36.54,"h":36.58,"l":36.02,"n":9047,"o":36.43,"t":"2024-11-18T05:00:00Z","v":397626,"vw":36.375209},{"c":36.83,"h":36.84,"l":35.5304,"n":10404,"o":36.1,"t":"2024-11-19T05:00:00Z","v":504240,"vw":36.399667},{"c":36.12,"h":37.13,"l":35.62,"n":11317,"o":36.76,"t":"2024-11-20T05:00:00Z","v":437274,"vw":36.09575},{"c":38.55,"h":38.695,"l":36.14,"n":10094,"o":36.41,"t":"2024-11-21T05:00:00Z","v":412660,"vw":37.838362},{"c":38.56,"h":39.655,"l":38.25,"n":10549,"o":38.87,"t":"2024-11-22T05:00:00Z","v":457713,"vw":38.665522},{"c":38.35,"h":39.48,"l":38.12,"n":9679,"o":38.87,"t":"2024-11-25T05:00:00Z","v":783368,"vw":38.434173},{"c":37.67,"h":38.225,"l":37.5,"n":7981,"o":38.02,"t":"2024-11-26T05:00:00Z","v":324635,"vw":37.817394},{"c":37.09,"h":37.99,"l":36.64,"n":7054,"o":37.72,"t":"2024-11-27T05:00:00Z","v":231716,"vw":37.138662},{"c":37.85,"h":38,"l":37.05,"n":3905,"o":37.17,"t":"2024-11-29T05:00:00Z","v":163334,"vw":37.755829},{"c":38.86,"h":39.46,"l":37.745,"n":12826,"o":37.87,"t":"2024-12-02T05:00:00Z","v":551673,"vw":38.911007},{"c":38.61,"h":39.14,"l":38.216,"n":8877,"o":38.7,"t":"2024-12-03T05:00:00Z","v":391040,"vw":38.665085},{"c":40.73,"h":41.46,"l":38.945,"n":11504,"o":38.96,"t":"2024-12-04T05:00:00Z","v":619105,"vw":40.560728},{"c":39.45,"h":40.967,"l":39.34,"n":11192,"o":40.77,"t":"2024-12-05T05:00:00Z","v":499757,"vw":39.890915},{"c":40.65,"h":41,"l":39.9111,"n":10268,"o":40.07,"t":"2024-12-06T05:00:00Z","v":440337,"vw":40.591161},{"c":39.42,"h":41.3,"l":39.24,"n":9888,"o":40.46,"t":"2024-12-09T05:00:00Z","v":346300,"vw":40.017184},{"c":37.93,"h":39.98,"l":37.92,"n":8934,"o":39.08,"t":"2024-12-10T05:00:00Z","v":342041,"vw":38.47148},{"c":39.04,"h":39.57,"l":38.29,"n":6637,"o":38.44,"t":"2024-12-11T05:00:00Z","v":277816,"vw":39.079954},{"c":38.47,"h":39.7,"l":38.17,"n":6740,"o":38.87,"t":"2024-12-12T05:00:00Z","v":208147,"vw":38.557492},{"c":36.82,"h":38.52,"l":36.67,"n":8009,"o":38.52,"t":"2024-12-13T05:00:00Z","v":307115,"vw":37.089904},{"c":37.29,"h":37.645,"l":36.73,"n":8213,"o":36.73,"t":"2024-12-16T05:00:00Z","v":340504,"vw":37.228445},{"c":37.46,"h":37.58,"l":36.31,"n":7784,"o":36.96,"t":"2024-12-17T05:00:00Z","v":320217,"vw":37.280299},{"c":35.05,"h":37.87,"l":34.8,"n":9486,"o":37.64,"t":"2024-12-18T05:00:00Z","v":400443,"vw":36.131487},{"c":34.51,"h":35.937,"l":33.88,"n":13101,"o":35.54,"t":"2024-12-19T05:00:00Z","v":547266,"vw":34.461609},{"c":35.28,"h":35.745,"l":33.78,"n":9231,"o":33.97,"t":"2024-12-20T05:00:00Z","v":568326,"vw":35.116866},{"c":34.77,"h":35.7,"l":34.32,"n":7707,"o":35.32,"t":"2024-12-23T05:00:00Z","v":318886,"vw":34.815822},{"c":34.51,"h":34.87,"l":34.45,"n":3395,"o":34.87,"t":"2024-12-24T05:00:00Z","v":125586,"vw":34.586105},{"c":34.63,"h":34.97,"l":34,"n":5765,"o":34.28,"t":"2024-12-26T05:00:00Z","v":293766,"vw":34.676097},{"c":33.43,"h":34.555,"l":33.17,"n":7364,"o":34.13,"t":"2024-12-27T05:00:00Z","v":274557,"vw":33.66267},{"c":32.79,"h":32.99,"l":32.2076,"n":7112,"o":32.84,"t":"2024-12-30T05:00:00Z","v":310749,"vw":32.749167},{"c":32.98,"h":33.54,"l":32.65,"n":7507,"o":33,"t":"2024-12-31T05:00:00Z","v":342299,"vw":33.034416},{"c":33.19,"h":33.555,"l":32.7242,"n":8227,"o":33.43,"t":"2025-01-02T05:00:00Z","v":307373,"vw":33.068385},{"c":33.89,"h":34.36,"l":33.3,"n":9519,"o":33.34,"t":"2025-01-03T05:00:00Z","v":620040,"vw":33.860728},{"c":34.85,"h":34.99,"l":34.08,"n":9061,"o":34.3,"t":"2025-01-06T05:00:00Z","v":453420,"vw":34.712305},{"c":35.11,"h":36.675,"l":34.55,"n":9860,"o":35,"t":"2025-01-07T05:00:00Z","v":443373,"vw":35.2329},{"c":34.74,"h":34.9,"l":33.84,"n":7056,"o":34.8,"t":"2025-01-08T05:00:00Z","v":340452,"vw":34.531317},{"c":33.68,"h":34.19,"l":33.02,"n":7909,"o":33.97,"t":"2025-01-10T05:00:00Z","v":299841,"vw":33.506186},{"c":33.14,"h":33.44,"l":32.39,"n":6991,"o":33.03,"t":"2025-01-13T05:00:00Z","v":323721,"vw":32.96753},{"c":32.4,"h":33.97,"l":32.04,"n":9549,"o":33.32,"t":"2025-01-14T05:00:00Z","v":426882,"vw":32.626436},{"c":33.45,"h":33.8,"l":33,"n":7744,"o":33.32,"t":"2025-01-15T05:00:00Z","v":313525,"vw":33.451333},{"c":33.79,"h":34.25,"l":33.2823,"n":7326,"o":33.64,"t":"2025-01-16T05:00:00Z","v":298883,"vw":33.834901},{"c":32.8,"h":34.3,"l":32.71,"n":7952,"o":34.3,"t":"2025-01-17T05:00:00Z","v":290976,"vw":33.098427},{"c":33.36,"h":33.635,"l":32.99,"n":7680,"o":33.23,"t":"2025-01-21T05:00:00Z","v":330788,"vw":33.346251},{"c":32.84,"h":34,"l":32.66,"n":7099,"o":33.52,"t":"2025-01-22T05:00:00Z","v":281787,"vw":33.002038},{"c":33.69,"h":33.745,"l":32.12,"n":9296,"o":32.5,"t":"2025-01-23T05:00:00Z","v":551104,"vw":32.92296},{"c":33.52,"h":35.09,"l":33.31,"n":7363,"o":33.82,"t":"2025-01-24T05:00:00Z","v":304372,"vw":33.973978},{"c":34.7,"h":35.35,"l":32.6786,"n":9763,"o":33,"t":"2025-01-27T05:00:00Z","v":640924,"vw":34.5623},{"c":36.84,"h":37.46,"l":34.13,"n":12563,"o":34.76,"t":"2025-01-28T05:00:00Z","v":657833,"vw":36.791253},{"c":35.21,"h":36.84,"l":34.91,"n":9423,"o":36.84,"t":"2025-01-29T05:00:00Z","v":329598,"vw":35.37558},{"c":35.17,"h":35.91,"l":34.84,"n":6770,"o":35.09,"t":"2025-01-30T05:00:00Z","v":301469,"vw":35.248554},{"c":35.09,"h":36.115,"l":34.6901,"n":6467,"o":35.47,"t":"2025-01-31T05:00:00Z","v":327643,"vw":35.158088},{"c":34.69,"h":34.8,"l":33.62,"n":7038,"o":33.78,"t":"2025-02-03T05:00:00Z","v":265568,"vw":34.476436},{"c":35,"h":35.26,"l":34.1801,"n":9643,"o":34.95,"t":"2025-02-04T05:00:00Z","v":296482,"vw":34.84377},{"c":35.36,"h":35.47,"l":34.375,"n":7518,"o":35.01,"t":"2025-02-05T05:00:00Z","v":280068,"vw":35.248855},{"c":33.59,"h":35.48,"l":33.355,"n":8105,"o":35.48,"t":"2025-02-06T05:00:00Z","v":291060,"vw":33.97087},{"c":33.16,"h":33.915,"l":32.8,"n":7966,"o":33.62,"t":"2025-02-07T05:00:00Z","v":302602,"vw":33.192959},{"c":33.93,"h":34.4162,"l":33.4,"n":7112,"o":33.62,"t":"2025-02-10T05:00:00Z","v":318072,"vw":33.966904},{"c":33.34,"h":33.84,"l":32.95,"n":7909,"o":33.49,"t":"2025-02-11T05:00:00Z","v":288489,"vw":33.383098},{"c":34.1,"h":34.7,"l":32.68,"n":8243,"o":32.69,"t":"2025-02-12T05:00:00Z","v":376045,"vw":34.089511},{"c":33.49,"h":34.21,"l":31.9,"n":12224,"o":34.21,"t":"2025-02-13T05:00:00Z","v":463265,"vw":33.042743},{"c":31.65,"h":34.25,"l":31.53,"n":12377,"o":33.53,"t":"2025-02-14T05:00:00Z","v":565767,"vw":32.283347},{"c":32.04,"h":32.21,"l":30.79,"n":16297,"o":31.63,"t":"2025-02-18T05:00:00Z","v":809341,"vw":31.711353},{"c":37.23,"h":41.05,"l":36.55,"n":31791,"o":38.11,"t":"2025-02-19T05:00:00Z","v":2154325,"vw":38.307533},{"c":34.63,"h":38.1817,"l":34.57,"n":19128,"o":38.13,"t":"2025-02-20T05:00:00Z","v":967096,"vw":35.460131},{"c":33.34,"h":35.15,"l":33.28,"n":14828,"o":34.62,"t":"2025-02-21T05:00:00Z","v":729438,"vw":33.845094},{"c":33.23,"h":33.43,"l":31.5,"n":15722,"o":33.21,"t":"2025-02-24T05:00:00Z","v":936680,"vw":32.789685},{"c":33.37,"h":33.74,"l":31.82,"n":13402,"o":33.13,"t":"2025-02-25T05:00:00Z","v":588650,"vw":32.979141},{"c":33.01,"h":34.4799,"l":32.96,"n":8204,"o":33.4,"t":"2025-02-26T05:00:00Z","v":373364,"vw":33.391128},{"c":32.39,"h":33.51,"l":32.32,"n":7614,"o":33.18,"t":"2025-02-27T05:00:00Z","v":305957,"vw":32.685944},{"c":32.47,"h":32.66,"l":31.75,"n":7479,"o":32.26,"t":"2025-02-28T05:00:00Z","v":334220,"vw":32.370928},{"c":31.45,"h":32.655,"l":31.225,"n":10478,"o":32.64,"t":"2025-03-03T05:00:00Z","v":452703,"vw":31.734963},{"c":31.64,"h":32.05,"l":30.66,"n":10475,"o":31,"t":"2025-03-04T05:00:00Z","v":371740,"vw":31.443259},{"c":32.18,"h":32.29,"l":31.03,"n":6782,"o":31.73,"t":"2025-03-05T05:00:00Z","v":285796,"vw":32.017508},{"c":31.21,"h":32,"l":30.6,"n":7464,"o":31.27,"t":"2025-03-06T05:00:00Z","v":378938,"vw":31.164993},{"c":31.85,"h":32.73,"l":30.51,"n":18126,"o":30.94,"t":"2025-03-07T05:00:00Z","v":1099580,"vw":31.558221},{"c":30.58,"h":31.145,"l":30.13,"n":12222,"o":31.03,"t":"2025-03-10T04:00:00Z","v":646160,"vw":30.610028},{"c":30.13,"h":31,"l":29.66,"n":14663,"o":30.54,"t":"2025-03-11T04:00:00Z","v":648126,"vw":30.210868},{"c":30.46,"h":30.6915,"l":29.87,"n":10247,"o":30.49,"t":"2025-03-12T04:00:00Z","v":427051,"vw":30.39484},{"c":29.03,"h":30.24,"l":28.76,"n":22897,"o":30.12,"t":"2025-03-13T04:00:00Z","v":1555315,"vw":29.287397},{"c":30.18,"h":30.53,"l":29.57,"n":13061,"o":29.57,"t":"2025-03-14T04:00:00Z","v":768382,"vw":30.092364},{"c":29.8,"h":30.32,"l":29.57,"n":15090,"o":30.08,"t":"2025-03-17T04:00:00Z","v":685138,"vw":29.931553},{"c":29.47,"h":29.68,"l":28.91,"n":15589,"o":29.56,"t":"2025-03-18T04:00:00Z","v":914123,"vw":29.361046},{"c":30.06,"h":30.625,"l":29.33,"n":10926,"o":29.65,"t":"2025-03-19T04:00:00Z","v":573501,"vw":30.128029},{"c":29.68,"h":30.41,"l":29.61,"n":8283,"o":29.79,"t":"2025-03-20T04:00:00Z","v":308588,"vw":29.838656},{"c":30.79,"h":30.82,"l":28.81,"n":12340,"o":29.19,"t":"2025-03-21T04:00:00Z","v":882243,"vw":30.38834},{"c":31.67,"h":31.9,"l":30.92,"n":13444,"o":31.15,"t":"2025-03-24T04:00:00Z","v":589414,"vw":31.600882},{"c":31.96,"h":32.47,"l":31.625,"n":10010,"o":31.94,"t":"2025-03-25T04:00:00Z","v":389099,"vw":32.074268},{"c":31.46,"h":32.23,"l":30.89,"n":8963,"o":31.99,"t":"2025-03-26T04:00:00Z","v":383684,"vw":31.358416},{"c":30.445,"h":31.26,"l":30.4,"n":7790,"o":31.26,"t":"2025-03-27T04:00:00Z","v":270315,"vw":30.610634},{"c":29.34,"h":30.635,"l":29.07,"n":10081,"o":30.32,"t":"2025-03-28T04:00:00Z","v":551744,"vw":29.556157},{"c":28.81,"h":29,"l":28.02,"n":13544,"o":28.75,"t":"2025-03-31T04:00:00Z","v":622844,"vw":28.69808},{"c":28.91,"h":29.23,"l":28.49,"n":10632,"o":28.63,"t":"2025-04-01T04:00:00Z","v":369000,"vw":28.900466},{"c":29.48,"h":30.03,"l":28.12,"n":11064,"o":28.38,"t":"2025-04-02T04:00:00Z","v":497993,"vw":29.485119},{"c":27.95,"h":28.24,"l":27.02,"n":20157,"o":28.1,"t":"2025-04-03T04:00:00Z","v":1042207,"vw":27.839783},{"c":26.4,"h":27.145,"l":25.77,"n":19470,"o":26.87,"t":"2025-04-04T04:00:00Z","v":873823,"vw":26.444029},{"c":25.9,"h":27.5,"l":24,"n":18334,"o":24.71,"t":"2025-04-07T04:00:00Z","v":1045294,"vw":25.888999},{"c":25.77,"h":27.215,"l":25.39,"n":14149,"o":26.95,"t":"2025-04-08T04:00:00Z","v":601864,"vw":25.992678},{"c":28.07,"h":28.665,"l":25.075,"n":21630,"o":25.54,"t":"2025-04-09T04:00:00Z","v":1274410,"vw":27.390397},{"c":27.25,"h":27.94,"l":26.825,"n":12213,"o":27.69,"t":"2025-04-10T04:00:00Z","v":618928,"vw":27.344828},{"c":27.02,"h":27.27,"l":26.21,"n":7812,"o":27.24,"t":"2025-04-11T04:00:00Z","v":345180,"vw":26.95584},{"c":27.15,"h":27.715,"l":26.45,"n":8133,"o":27.62,"t":"2025-04-14T04:00:00Z","v":381132,"vw":27.022055},{"c":27.43,"h":27.9389,"l":26.96,"n":8528,"o":27.06,"t":"2025-04-15T04:00:00Z","v":374652,"vw":27.432027},{"c":26.92,"h":27.08,"l":26.135,"n":11257,"o":26.75,"t":"2025-04-16T04:00:00Z","v":525452,"vw":26.76582},{"c":26.55,"h":27.11,"l":26.2,"n":12367,"o":26.8,"t":"2025-04-17T04:00:00Z","v":843065,"vw":26.529226},{"c":25.83,"h":26.23,"l":25.34,"n":10225,"o":26.04,"t":"2025-04-21T04:00:00Z","v":479649,"vw":25.716658},{"c":26.74,"h":27.08,"l":25.5,"n":12216,"o":25.74,"t":"2025-04-22T04:00:00Z","v":544186,"vw":26.451581},{"c":29.56,"h":30.12,"l":28.11,"n":22779,"o":28.32,"t":"2025-04-23T04:00:00Z","v":1301123,"vw":29.46244},{"c":30.69,"h":30.925,"l":29.505,"n":15134,"o":29.79,"t":"2025-04-24T04:00:00Z","v":657569,"vw":30.574874},{"c":31.32,"h":31.46,"l":30.541,"n":11049,"o":30.58,"t":"2025-04-25T04:00:00Z","v":422655,"vw":31.201993},{"c":30.99,"h":31.68,"l":30.62,"n":10171,"o":31.33,"t":"2025-04-28T04:00:00Z","v":358921,"vw":31.007797},{"c":31.05,"h":31.54,"l":30.71,"n":9041,"o":31.01,"t":"2025-04-29T04:00:00Z","v":403582,"vw":31.048139},{"c":31.05,"h":31.115,"l":30.03,"n":11671,"o":30.5,"t":"2025-04-30T04:00:00Z","v":590204,"vw":30.816177},{"c":31.33,"h":31.7471,"l":31.195,"n":10831,"o":31.56,"t":"2025-05-01T04:00:00Z","v":531075,"vw":31.425872},{"c":31.27,"h":31.72,"l":31.07,"n":11062,"o":31.68,"t":"2025-05-02T04:00:00Z","v":428799,"vw":31.364235},{"c":30.99,"h":31.65,"l":30.9,"n":9540,"o":30.98,"t":"2025-05-05T04:00:00Z","v":448414,"vw":31.224125},{"c":30.67,"h":31.09,"l":30.35,"n":12531,"o":30.56,"t":"2025-05-06T04:00:00Z","v":473235,"vw":30.70964},{"c":30.41,"h":31.1,"l":29.97,"n":15279,"o":30.79,"t":"2025-05-07T04:00:00Z","v":669128,"vw":30.347031},{"c":32.03,"h":33.4299,"l":31.37,"n":27789,"o":31.75,"t":"2025-05-08T04:00:00Z","v":1622639,"vw":32.155814},{"c":31.69,"h":32.52,"l":31.33,"n":17081,"o":32.43,"t":"2025-05-09T04:00:00Z","v":794974,"vw":31.796182},{"c":32.27,"h":32.78,"l":31.675,"n":15048,"o":32.46,"t":"2025-05-12T04:00:00Z","v":653974,"vw":32.239499},{"c":32.9,"h":33.07,"l":31.96,"n":14738,"o":32.3,"t":"2025-05-13T04:00:00Z","v":741061,"vw":32.470706},{"c":32.97,"h":33.6,"l":32.74,"n":10341,"o":33.01,"t":"2025-05-14T04:00:00Z","v":405540,"vw":32.960161},{"c":33.13,"h":33.22,"l":31.89,"n":13900,"o":32.69,"t":"2025-05-15T04:00:00Z","v":866736,"vw":32.802342},{"c":32.54,"h":33.1,"l":32.4,"n":12237,"o":33.1,"t":"2025-05-16T04:00:00Z","v":728684,"vw":32.632944},{"c":32.24,"h":32.66,"l":31.59,"n":11120,"o":31.96,"t":"2025-05-19T04:00:00Z","v":498853,"vw":32.172841},{"c":32.15,"h":32.38,"l":31.85,"n":11191,"o":32.15,"t":"2025-05-20T04:00:00Z","v":580169,"vw":32.15945},{"c":31.12,"h":32.06,"l":31.09,"n":11084,"o":31.69,"t":"2025-05-21T04:00:00Z","v":496594,"vw":31.423662},{"c":31.42,"h":31.69,"l":31.03,"n":9946,"o":31.17,"t":"2025-05-22T04:00:00Z","v":492892,"vw":31.411074},{"c":30.71,"h":31.09,"l":30.59,"n":7859,"o":30.7,"t":"2025-05-23T04:00:00Z","v":390420,"vw":30.790094},{"c":31.49,"h":31.83,"l":30.978,"n":12603,"o":31.36,"t":"2025-05-27T04:00:00Z","v":624020,"vw":31.587225},{"c":31.23,"h":31.75,"l":31.06,"n":8999,"o":31.37,"t":"2025-05-28T04:00:00Z","v":483011,"vw":31.323731},{"c":31.31,"h":31.68,"l":31.1257,"n":9460,"o":31.68,"t":"2025-05-29T04:00:00Z","v":351432,"vw":31.381001},{"c":31.5,"h":31.605,"l":30.9,"n":11635,"o":31.37,"t":"2025-05-30T04:00:00Z","v":732024,"vw":31.42911},{"c":31.27,"h":31.83,"l":30.96,"n":10413,"o":31.31,"t":"2025-06-02T04:00:00Z","v":489711,"vw":31.294279},{"c":31.84,"h":32.03,"l":31.2259,"n":11397,"o":31.31,"t":"2025-06-03T04:00:00Z","v":678897,"vw":31.807553},{"c":31.65,"h":32.1,"l":31.56,"n":10813,"o":31.73,"t":"2025-06-04T04:00:00Z","v":496253,"vw":31.812017},{"c":31.8,"h":32.73,"l":31.65,"n":15856,"o":31.65,"t":"2025-06-05T04:00:00Z","v":704855,"vw":32.11794},{"c":32.18,"h":32.46,"l":31.93,"n":11184,"o":32.03,"t":"2025-06-06T04:00:00Z","v":620561,"vw":32.194934},{"c":31.93,"h":32.34,"l":31.86,"n":8515,"o":32.17,"t":"2025-06-09T04:00:00Z","v":441378,"vw":32.038484},{"c":31.45,"h":32.05,"l":31.19,"n":10046,"o":32.05,"t":"2025-06-10T04:00:00Z","v":527085,"vw":31.541691},{"c":31.09,"h":31.55,"l":31,"n":9795,"o":31.55,"t":"2025-06-11T04:00:00Z","v":419753,"vw":31.211916},{"c":30.59,"h":31.165,"l":30.34,"n":9974,"o":31,"t":"2025-06-12T04:00:00Z","v":511145,"vw":30.638235},{"c":29.46,"h":30.267,"l":29.24,"n":9043,"o":30.04,"t":"2025-06-13T04:00:00Z","v":344850,"vw":29.539378},{"c":30.44,"h":30.49,"l":29.45,"n":11138,"o":29.59,"t":"2025-06-16T04:00:00Z","v":543697,"vw":30.26222},{"c":29.97,"h":30.48,"l":29.82,"n":8274,"o":30.01,"t":"2025-06-17T04:00:00Z","v":336701,"vw":30.098162},{"c":30.12,"h":30.57,"l":29.8068,"n":7001,"o":30.08,"t":"2025-06-18T04:00:00Z","v":333098,"vw":30.235406},{"c":28.2,"h":30.69,"l":27.6336,"n":14010,"o":30.44,"t":"2025-06-20T04:00:00Z","v":992838,"vw":28.564302},{"c":28.09,"h":28.3,"l":27.35,"n":10148,"o":28.01,"t":"2025-06-23T04:00:00Z","v":708720,"vw":27.949222},{"c":28.85,"h":29.18,"l":28.3212,"n":11252,"o":28.52,"t":"2025-06-24T04:00:00Z","v":749934,"vw":28.816322},{"c":28.16,"h":29.09,"l":27.86,"n":10115,"o":28.93,"t":"2025-06-25T04:00:00Z","v":608679,"vw":28.20546},{"c":28.37,"h":28.69,"l":27.86,"n":9889,"o":28.2,"t":"2025-06-26T04:00:00Z","v":507403,"vw":28.373617},{"c":29,"h":29.05,"l":28.26,"n":9996,"o":28.47,"t":"2025-06-27T04:00:00Z","v":711291,"vw":28.793719},{"c":29.86,"h":30.24,"l":28.98,"n":13092,"o":29.13,"t":"2025-06-30T04:00:00Z","v":982369,"vw":29.693296},{"c":30.46,"h":30.8,"l":29.47,"n":15390,"o":29.72,"t":"2025-07-01T04:00:00Z","v":1118064,"vw":30.237904},{"c":30.14,"h":30.69,"l":29.82,"n":16268,"o":30.39,"t":"2025-07-02T04:00:00Z","v":960786,"vw":30.227309},{"c":30.48,"h":30.91,"l":30.065,"n":6930,"o":30.28,"t":"2025-07-03T04:00:00Z","v":267940,"vw":30.47482},{"c":31.2,"h":31.29,"l":30.053,"n":12567,"o":30.24,"t":"2025-07-07T04:00:00Z","v":825236,"vw":31.06064},{"c":31.3,"h":31.58,"l":30.9,"n":10049,"o":31.27,"t":"2025-07-08T04:00:00Z","v":496228,"vw":31.274025},{"c":31.22,"h":31.355,"l":30.77,"n":10243,"o":31.32,"t":"2025-07-09T04:00:00Z","v":758335,"vw":31.172189},{"c":30.51,"h":31.11,"l":30,"n":10608,"o":31.08,"t":"2025-07-10T04:00:00Z","v":559222,"vw":30.618678},{"c":28.69,"h":30.26,"l":28.66,"n":11199,"o":30.24,"t":"2025-07-11T04:00:00Z","v":641532,"vw":29.39014},{"c":29.09,"h":30.12,"l":28.595,"n":14836,"o":28.6,"t":"2025-07-14T04:00:00Z","v":1139397,"vw":29.359377},{"c":28.65,"h":29.53,"l":28.62,"n":8929,"o":29.25,"t":"2025-07-15T04:00:00Z","v":405865,"vw":29.003424},{"c":28.92,"h":29.09,"l":28.3,"n":12293,"o":28.77,"t":"2025-07-16T04:00:00Z","v":740185,"vw":28.785313},{"c":28.44,"h":29.26,"l":28.2,"n":13069,"o":28.86,"t":"2025-07-17T04:00:00Z","v":791763,"vw":28.471584},{"c":28.81,"h":29.03,"l":28.31,"n":13012,"o":28.71,"t":"2025-07-18T04:00:00Z","v":735001,"vw":28.785968},{"c":28.95,"h":29.59,"l":28.81,"n":8477,"o":28.81,"t":"2025-07-21T04:00:00Z","v":399651,"vw":28.995263},{"c":29.24,"h":29.81,"l":29.03,"n":10745,"o":29.03,"t":"2025-07-22T04:00:00Z","v":485532,"vw":29.33113},{"c":30.3,"h":30.32,"l":28.51,"n":18053,"o":29.27,"t":"2025-07-23T04:00:00Z","v":1231570,"vw":29.798233},{"c":29.52,"h":30.46,"l":29.38,"n":15041,"o":30.29,"t":"2025-07-24T04:00:00Z","v":642651,"vw":29.575094},{"c":29.61,"h":30.05,"l":29.35,"n":12445,"o":29.5,"t":"2025-07-25T04:00:00Z","v":908136,"vw":29.709245},{"c":30.66,"h":31.065,"l":29.5,"n":16828,"o":29.53,"t":"2025-07-28T04:00:00Z","v":1203504,"vw":30.482334},{"c":28.98,"h":30.99,"l":28.94,"n":14892,"o":30.86,"t":"2025-07-29T04:00:00Z","v":954470,"vw":29.385543},{"c":28.63,"h":29.035,"l":28.09,"n":14003,"o":28.85,"t":"2025-07-30T04:00:00Z","v":880363,"vw":28.519497},{"c":27.61,"h":28.81,"l":27.48,"n":17458,"o":28.63,"t":"2025-07-31T04:00:00Z","v":897412,"vw":27.682362},{"c":27.52,"h":27.56,"l":27.06,"n":21866,"o":27.4,"t":"2025-08-01T04:00:00Z","v":1183492,"vw":27.34241},{"c":28.13,"h":28.26,"l":27.54,"n":15370,"o":27.57,"t":"2025-08-04T04:00:00Z","v":692059,"vw":28.032338},{"c":27.58,"h":28.46,"l":27.53,"n":13454,"o":28.31,"t":"2025-08-05T04:00:00Z","v":956740,"vw":27.746888},{"c":26.95,"h":28.1,"l":26.68,"n":17658,"o":28.02,"t":"2025-08-06T04:00:00Z","v":840968,"vw":27.0428},{"c":29.18,"h":32.42,"l":28.87,"n":43518,"o":31,"t":"2025-08-07T04:00:00Z","v":3981674,"vw":29.898238},{"c":29.09,"h":29.72,"l":28.47,"n":34439,"o":29.25,"t":"2025-08-08T04:00:00Z","v":2181162,"vw":29.023166},{"c":27.8,"h":29.21,"l":27.66,"n":20240,"o":28.87,"t":"2025-08-11T04:00:00Z","v":1310192,"vw":28.226513},{"c":28.2,"h":28.27,"l":27.44,"n":29426,"o":27.84,"t":"2025-08-12T04:00:00Z","v":2732829,"vw":27.887576},{"c":29.71,"h":29.73,"l":27.97,"n":25920,"o":28.5,"t":"2025-08-13T04:00:00Z","v":1858283,"vw":28.860841},{"c":29.73,"h":30.23,"l":29.07,"n":18932,"o":29.36,"t":"2025-08-14T04:00:00Z","v":1004603,"vw":29.791948},{"c":29.63,"h":30.58,"l":29.52,"n":15542,"o":29.96,"t":"2025-08-15T04:00:00Z","v":745576,"vw":29.78108},{"c":29.93,"h":30.18,"l":29.59,"n":15798,"o":29.69,"t":"2025-08-18T04:00:00Z","v":637539,"vw":29.838031},{"c":29.73,"h":30.405,"l":29.45,"n":13422,"o":30.04,"t":"2025-08-19T04:00:00Z","v":675985,"vw":29.758569},{"c":28.99,"h":29.67,"l":28.74,"n":14870,"o":29.59,"t":"2025-08-20T04:00:00Z","v":662059,"vw":29.027669},{"c":29.01,"h":29.06,"l":28.31,"n":13109,"o":28.81,"t":"2025-08-21T04:00:00Z","v":550102,"vw":28.901727},{"c":29.81,"h":30.15,"l":29.01,"n":13106,"o":29.06,"t":"2025-08-22T04:00:00Z","v":711507,"vw":29.835367},{"c":29.11,"h":29.74,"l":29.1,"n":8257,"o":29.74,"t":"2025-08-25T04:00:00Z","v":337755,"vw":29.307435},{"c":28.62,"h":29.255,"l":28.55,"n":10572,"o":28.97,"t":"2025-08-26T04:00:00Z","v":627369,"vw":28.738319},{"c":29.5,"h":29.86,"l":28.88,"n":19411,"o":29,"t":"2025-08-27T04:00:00Z","v":1431494,"vw":29.35304},{"c":30.71,"h":30.91,"l":29.53,"n":19330,"o":29.61,"t":"2025-08-28T04:00:00Z","v":1395225,"vw":30.286606},{"c":30.78,"h":31.17,"l":30.63,"n":13211,"o":30.8,"t":"2025-08-29T04:00:00Z","v":639944,"vw":30.827667},{"c":30.68,"h":31.07,"l":30.26,"n":15137,"o":30.54,"t":"2025-09-02T04:00:00Z","v":1039382,"vw":30.656722},{"c":30.77,"h":30.94,"l":30.15,"n":15791,"o":30.67,"t":"2025-09-03T04:00:00Z","v":1104398,"vw":30.736023},{"c":29.92,"h":30.44,"l":29.4,"n":15214,"o":30.44,"t":"2025-09-04T04:00:00Z","v":707274,"vw":29.929183},{"c":30.55,"h":30.97,"l":29.95,"n":19705,"o":30.2,"t":"2025-09-05T04:00:00Z","v":1142329,"vw":30.453286},{"c":32.05,"h":32.185,"l":30.14,"n":21545,"o":30.4,"t":"2025-09-08T04:00:00Z","v":1241749,"vw":31.443462},{"c":32.72,"h":32.74,"l":31.83,"n":19396,"o":32.05,"t":"2025-09-09T04:00:00Z","v":1253468,"vw":32.411131},{"c":31.03,"h":32.84,"l":30.96,"n":18244,"o":32.72,"t":"2025-09-10T04:00:00Z","v":945100,"vw":31.322571},{"c":31.5,"h":31.56,"l":30.95,"n":15400,"o":31.19,"t":"2025-09-11T04:00:00Z","v":728778,"vw":31.371762},{"c":30.78,"h":31.6,"l":30.57,"n":11359,"o":31.53,"t":"2025-09-12T04:00:00Z","v":520056,"vw":30.85775},{"c":30.8,"h":31.05,"l":30.45,"n":12852,"o":30.78,"t":"2025-09-15T04:00:00Z","v":624354,"vw":30.74919},{"c":30.97,"h":31.03,"l":30.22,"n":14965,"o":30.75,"t":"2025-09-16T04:00:00Z","v":863076,"vw":30.843261},{"c":31.49,"h":32.25,"l":31.09,"n":17394,"o":31.09,"t":"2025-09-17T04:00:00Z","v":1041755,"vw":31.644803},{"c":33.16,"h":33.23,"l":31.66,"n":19804,"o":31.7,"t":"2025-09-18T04:00:00Z","v":1282973,"vw":32.676018},{"c":32.67,"h":33.47,"l":32.4,"n":11154,"o":33.41,"t":"2025-09-19T04:00:00Z","v":1572186,"vw":32.753808},{"c":33.69,"h":34.07,"l":32.33,"n":12241,"o":32.46,"t":"2025-09-22T04:00:00Z","v":710476,"vw":33.580849},{"c":33.35,"h":33.8,"l":33.07,"n":11052,"o":33.8,"t":"2025-09-23T04:00:00Z","v":595656,"vw":33.406711},{"c":32.46,"h":33.5899,"l":32.085,"n":11262,"o":33.5,"t":"2025-09-24T04:00:00Z","v":549644,"vw":32.541664},{"c":31.47,"h":32.235,"l":31.14,"n":12993,"o":32.18,"t":"2025-09-25T04:00:00Z","v":563095,"vw":31.505175},{"c":30.98,"h":31.535,"l":30.87,"n":12631,"o":31.49,"t":"2025-09-26T04:00:00Z","v":729530,"vw":31.063697},{"c":30.53,"h":31.2477,"l":30.48,"n":10765,"o":31.15,"t":"2025-09-29T04:00:00Z","v":438812,"vw":30.644861},{"c":30.57,"h":30.7135,"l":29.44,"n":16733,"o":30.66,"t":"2025-09-30T04:00:00Z","v":785855,"vw":30.274824},{"c":30.63,"h":30.85,"l":30.0991,"n":14519,"o":30.32,"t":"2025-10-01T04:00:00Z","v":697633,"vw":30.49306},{"c":30.66,"h":30.905,"l":30.3,"n":10421,"o":30.64,"t":"2025-10-02T04:00:00Z","v":446410,"vw":30.574915},{"c":30.02,"h":31.01,"l":29.945,"n":10836,"o":30.55,"t":"2025-10-03T04:00:00Z","v":421174,"vw":30.215776},{"c":30.1,"h":30.95,"l":29.34,"n":16197,"o":30.1,"t":"2025-10-06T04:00:00Z","v":809342,"vw":30.126011},{"c":29.51,"h":30.14,"l":29.2,"n":13431,"o":30.14,"t":"2025-10-07T04:00:00Z","v":539697,"vw":29.537258},{"c":29.55,"h":29.782,"l":29.13,"n":10606,"o":29.67,"t":"2025-10-08T04:00:00Z","v":339191,"vw":29.519384},{"c":29.84,"h":30.045,"l":29.3,"n":10012,"o":29.62,"t":"2025-10-09T04:00:00Z","v":391088,"vw":29.784137},{"c":28.51,"h":30,"l":28.275,"n":11745,"o":29.89,"t":"2025-10-10T04:00:00Z","v":501354,"vw":28.657643},{"c":28.52,"h":28.99,"l":28.33,"n":10041,"o":28.785,"t":"2025-10-13T04:00:00Z","v":430927,"vw":28.558144},{"c":28.13,"h":28.315,"l":27.77,"n":14221,"o":27.87,"t":"2025-10-14T04:00:00Z","v":751575,"vw":28.074571},{"c":27.69,"h":28.25,"l":27.32,"n":15401,"o":28.25,"t":"2025-10-15T04:00:00Z","v":917755,"vw":27.661216},{"c":27.79,"h":28.03,"l":27.07,"n":16607,"o":27.8,"t":"2025-10-16T04:00:00Z","v":973593,"vw":27.556163},{"c":28.15,"h":28.46,"l":27.33,"n":17539,"o":27.5,"t":"2025-10-17T04:00:00Z","v":821363,"vw":28.130161},{"c":29.21,"h":29.22,"l":28.244,"n":10841,"o":28.34,"t":"2025-10-20T04:00:00Z","v":437105,"vw":28.95606},{"c":29.78,"h":30.055,"l":29.105,"n":12007,"o":29.2,"t":"2025-10-21T04:00:00Z","v":576957,"vw":29.855121},{"c":30.55,"h":30.71,"l":29.85,"n":21911,"o":30.07,"t":"2025-10-22T04:00:00Z","v":1148268,"vw":30.387362},{"c":31.05,"h":31.32,"l":30.41,"n":12607,"o":30.44,"t":"2025-10-23T04:00:00Z","v":646901,"vw":31.020846},{"c":31.62,"h":32.27,"l":31.375,"n":14916,"o":31.45,"t":"2025-10-24T04:00:00Z","v":897518,"vw":31.763014},{"c":31.08,"h":32.08,"l":31.04,"n":12233,"o":32.01,"t":"2025-10-27T04:00:00Z","v":435363,"vw":31.43119},{"c":30.67,"h":31.24,"l":30.58,"n":8684,"o":31.24,"t":"2025-10-28T04:00:00Z","v":320646,"vw":30.822953},{"c":29.84,"h":30.86,"l":29.68,"n":14916,"o":30.43,"t":"2025-10-29T04:00:00Z","v":491272,"vw":30.026003},{"c":29.81,"h":29.98,"l":29.38,"n":11385,"o":29.64,"t":"2025-10-30T04:00:00Z","v":384779,"vw":29.766616},{"c":29.93,"h":30.09,"l":29.48,"n":12657,"o":29.75,"t":"2025-10-31T04:00:00Z","v":501243,"vw":29.853009},{"c":30.3,"h":30.64,"l":29.86,"n":17283,"o":30.02,"t":"2025-11-03T05:00:00Z","v":990643,"vw":30.266007},{"c":28.9,"h":30,"l":28.56,"n":13707,"o":30,"t":"2025-11-04T05:00:00Z","v":646996,"vw":29.080729},{"c":29.33,"h":29.56,"l":28.91,"n":17665,"o":29.11,"t":"2025-11-05T05:00:00Z","v":737794,"vw":29.307614},{"c":38.36,"h":39.49,"l":31.6,"n":50747,"o":32.01,"t":"2025-11-06T05:00:00Z","v":3557460,"vw":36.879628},{"c":40.29,"h":40.7,"l":37.62,"n":31713,"o":38.06,"t":"2025-11-07T05:00:00Z","v":1687820,"vw":39.334786},{"c":42.31,"h":43.13,"l":40.21,"n":28737,"o":40.8,"t":"2025-11-10T05:00:00Z","v":1558324,"vw":42.149275},{"c":44.22,"h":44.645,"l":42.3,"n":24261,"o":42.54,"t":"2025-11-11T05:00:00Z","v":1335298,"vw":43.861634},{"c":45.64,"h":46.059,"l":43.97,"n":20632,"o":44.32,"t":"2025-11-12T05:00:00Z","v":1157217,"vw":45.508594},{"c":43.05,"h":45.35,"l":42.52,"n":23009,"o":45.14,"t":"2025-11-13T05:00:00Z","v":1195137,"vw":43.404032},{"c":43.27,"h":43.695,"l":41.74,"n":14397,"o":42.07,"t":"2025-11-14T05:00:00Z","v":769621,"vw":43.150728},{"c":41.54,"h":43.24,"l":41.445,"n":16277,"o":43.13,"t":"2025-11-17T05:00:00Z","v":777029,"vw":42.051813},{"c":42.22,"h":42.8072,"l":41,"n":16442,"o":41.38,"t":"2025-11-18T05:00:00Z","v":610344,"vw":42.193056},{"c":41.18,"h":42.32,"l":41.022,"n":15871,"o":42.11,"t":"2025-11-19T05:00:00Z","v":700283,"vw":41.396345},{"c":40.08,"h":42.18,"l":40.03,"n":14125,"o":42.03,"t":"2025-11-20T05:00:00Z","v":549509,"vw":40.5613},{"c":41.34,"h":41.46,"l":39.22,"n":14287,"o":40.12,"t":"2025-11-21T05:00:00Z","v":646373,"vw":40.831381},{"c":41.3,"h":42.24,"l":41.19,"n":15213,"o":41.37,"t":"2025-11-24T05:00:00Z","v":589820,"vw":41.483349},{"c":42.18,"h":42.76,"l":41.09,"n":11463,"o":41.51,"t":"2025-11-25T05:00:00Z","v":608175,"vw":42.15431},{"c":41.08,"h":42.2199,"l":40.802,"n":13447,"o":42.02,"t":"2025-11-26T05:00:00Z","v":611407,"vw":41.311256},{"c":40.4,"h":41.27,"l":40.18,"n":7632,"o":41.08,"t":"2025-11-28T05:00:00Z","v":285351,"vw":40.542048},{"c":40.02,"h":40.98,"l":39.7,"n":13839,"o":39.77,"t":"2025-12-01T05:00:00Z","v":704789,"vw":40.098622},{"c":40.93,"h":41.58,"l":39.91,"n":13504,"o":40.33,"t":"2025-12-02T05:00:00Z","v":747382,"vw":40.911477},{"c":39.4,"h":40.77,"l":38.51,"n":14757,"o":40.64,"t":"2025-12-03T05:00:00Z","v":944910,"vw":39.388532},{"c":39.39,"h":39.67,"l":38.76,"n":11045,"o":39.62,"t":"2025-12-04T05:00:00Z","v":395481,"vw":39.308158},{"c":40.96,"h":41.7999,"l":39.21,"n":16460,"o":39.37,"t":"2025-12-05T05:00:00Z","v":956607,"vw":40.899724},{"c":43.04,"h":43.345,"l":41,"n":22281,"o":41.24,"t":"2025-12-08T05:00:00Z","v":1264419,"vw":42.382115},{"c":43.05,"h":43.78,"l":42.425,"n":13807,"o":43.03,"t":"2025-12-09T05:00:00Z","v":802311,"vw":42.996761},{"c":40.95,"h":42.85,"l":40.81,"n":12230,"o":42.84,"t":"2025-12-10T05:00:00Z","v":769573,"vw":41.40994},{"c":38.07,"h":41.49,"l":37.8,"n":18846,"o":40.96,"t":"2025-12-11T05:00:00Z","v":1086569,"vw":38.751805},{"c":37.83,"h":38.78,"l":37.61,"n":17461,"o":37.94,"t":"2025-12-12T05:00:00Z","v":1053819,"vw":38.114564},{"c":36.9,"h":37.88,"l":35.88,"n":15492,"o":37.83,"t":"2025-12-15T05:00:00Z","v":826893,"vw":37.060964},{"c":36.43,"h":37.0122,"l":36.165,"n":11066,"o":36.67,"t":"2025-12-16T05:00:00Z","v":507376,"vw":36.463473},{"c":36.4,"h":36.98,"l":36.29,"n":11294,"o":36.5,"t":"2025-12-17T05:00:00Z","v":610275,"vw":36.584064},{"c":36.89,"h":37.4693,"l":36.6,"n":13173,"o":36.84,"t":"2025-12-18T05:00:00Z","v":606721,"vw":36.967531},{"c":36.84,"h":37.2,"l":36.34,"n":10101,"o":36.93,"t":"2025-12-19T05:00:00Z","v":888179,"vw":36.837784},{"c":37.4,"h":37.8145,"l":36.86,"n":10060,"o":36.99,"t":"2025-12-22T05:00:00Z","v":413120,"vw":37.477067},{"c":36.54,"h":37.205,"l":36.0336,"n":9305,"o":37.1,"t":"2025-12-23T05:00:00Z","v":391100,"vw":36.49671},{"c":36.52,"h":36.77,"l":36.13,"n":5121,"o":36.57,"t":"2025-12-24T05:00:00Z","v":244007,"vw":36.525464},{"c":35.79,"h":36.46,"l":35.6,"n":9068,"o":36.42,"t":"2025-12-26T05:00:00Z","v":472298,"vw":35.83692},{"c":35.66,"h":36,"l":35.29,"n":9485,"o":35.61,"t":"2025-12-29T05:00:00Z","v":466351,"vw":35.670827},{"c":35.82,"h":36.02,"l":35.4,"n":9037,"o":35.49,"t":"2025-12-30T05:00:00Z","v":455602,"vw":35.80661},{"c":35.42,"h":36.07,"l":35.39,"n":10947,"o":35.85,"t":"2025-12-31T05:00:00Z","v":732223,"vw":35.61524},{"c":34.06,"h":35.61,"l":33.35,"n":17008,"o":35.4,"t":"2026-01-02T05:00:00Z","v":931766,"vw":33.975148},{"c":33.76,"h":34.6599,"l":33.57,"n":15639,"o":34.05,"t":"2026-01-05T05:00:00Z","v":1047250,"vw":33.856171},{"c":33.24,"h":33.745,"l":32.275,"n":15508,"o":33.67,"t":"2026-01-06T05:00:00Z","v":743166,"vw":33.053254},{"c":35.46,"h":35.71,"l":33.1,"n":16546,"o":33.1,"t":"2026-01-07T05:00:00Z","v":806825,"vw":35.031592},{"c":34.67,"h":35.485,"l":34.41,"n":12455,"o":35.1,"t":"2026-01-08T05:00:00Z","v":684066,"vw":34.734},{"c":33.8,"h":35.06,"l":33.44,"n":13604,"o":34.5,"t":"2026-01-09T05:00:00Z","v":729860,"vw":33.808394},{"c":33.05,"h":34.57,"l":32.91,"n":13578,"o":34.33,"t":"2026-01-12T05:00:00Z","v":838547,"vw":33.578149},{"c":31.56,"h":33.08,"l":31.49,"n":17052,"o":33.08,"t":"2026-01-13T05:00:00Z","v":829782,"vw":31.789904},{"c":30.45,"h":31.6,"l":29.29,"n":25367,"o":31.4,"t":"2026-01-14T05:00:00Z","v":1295979,"vw":30.261606},{"c":29.66,"h":31.81,"l":29.59,"n":22281,"o":31.74,"t":"2026-01-15T05:00:00Z","v":1471941,"vw":30.245454},{"c":28.62,"h":29.75,"l":28.46,"n":20013,"o":29.66,"t":"2026-01-16T05:00:00Z","v":1108318,"vw":28.903465},{"c":28.33,"h":29.24,"l":28,"n":20198,"o":28.09,"t":"2026-01-20T05:00:00Z","v":1514249,"vw":28.555048},{"c":28.41,"h":29.24,"l":28,"n":16159,"o":28.32,"t":"2026-01-21T05:00:00Z","v":827869,"vw":28.40366},{"c":29.33,"h":29.65,"l":28.53,"n":17728,"o":28.53,"t":"2026-01-22T05:00:00Z","v":1283661,"vw":29.20957},{"c":29.71,"h":30.115,"l":29.25,"n":20019,"o":29.41,"t":"2026-01-23T05:00:00Z","v":1391532,"vw":29.629412},{"c":30.06,"h":30.48,"l":29.53,"n":13344,"o":29.7,"t":"2026-01-26T05:00:00Z","v":792410,"vw":30.045136},{"c":29.89,"h":31.2,"l":29.2,"n":12747,"o":30.99,"t":"2026-01-27T05:00:00Z","v":692669,"vw":29.87847},{"c":30.21,"h":31.15,"l":30.04,"n":16040,"o":30.2,"t":"2026-01-28T05:00:00Z","v":897732,"vw":30.414797},{"c":28.86,"h":29.64,"l":28.31,"n":23728,"o":29.64,"t":"2026-01-29T05:00:00Z","v":1349046,"vw":28.766524},{"c":27.9,"h":28.7,"l":27.59,"n":20719,"o":28.65,"t":"2026-01-30T05:00:00Z","v":1191089,"vw":27.882485},{"c":26.82,"h":28.3,"l":26.63,"n":24856,"o":27.85,"t":"2026-02-02T05:00:00Z","v":1487581,"vw":27.145625},{"c":25.85,"h":26.73,"l":25.29,"n":26020,"o":26.42,"t":"2026-02-03T05:00:00Z","v":1935768,"vw":25.845348},{"c":26.07,"h":26.67,"l":24.74,"n":26308,"o":25.39,"t":"2026-02-04T05:00:00Z","v":1560827,"vw":25.828791},{"c":24.89,"h":25.97,"l":24.88,"n":20762,"o":25.8,"t":"2026-02-05T05:00:00Z","v":1066229,"vw":25.305969},{"c":25.21,"h":25.66,"l":23.88,"n":18844,"o":25.12,"t":"2026-02-06T05:00:00Z","v":945466,"vw":24.826666},{"c":25.43,"h":25.615,"l":24.6225,"n":18231,"o":25.02,"t":"2026-02-09T05:00:00Z","v":806387,"vw":25.312443},{"c":26.28,"h":26.3,"l":25.5,"n":17213,"o":25.59,"t":"2026-02-10T05:00:00Z","v":1016429,"vw":26.097365},{"c":23.41,"h":26.26,"l":22.8,"n":33741,"o":26.18,"t":"2026-02-11T05:00:00Z","v":1969227,"vw":23.609518},{"c":22.38,"h":23.64,"l":22.1886,"n":21421,"o":23.45,"t":"2026-02-12T05:00:00Z","v":1289566,"vw":22.622327},{"c":22.87,"h":23.27,"l":22.4,"n":18932,"o":22.68,"t":"2026-02-13T05:00:00Z","v":945472,"vw":22.859958},{"c":23.04,"h":23.245,"l":22.57,"n":23513,"o":23,"t":"2026-02-17T05:00:00Z","v":1359527,"vw":22.96035},{"c":24.06,"h":24.43,"l":22.84,"n":34545,"o":22.86,"t":"2026-02-18T05:00:00Z","v":2399019,"vw":23.989182},{"c":24.54,"h":25.33,"l":21.77,"n":39383,"o":25.3,"t":"2026-02-19T05:00:00Z","v":2717165,"vw":23.92767},{"c":25.14,"h":26.67,"l":24.385,"n":29298,"o":24.405,"t":"2026-02-20T05:00:00Z","v":2100367,"vw":25.379642},{"c":24.25,"h":25.19,"l":23.56,"n":23968,"o":24.92,"t":"2026-02-23T05:00:00Z","v":1579282,"vw":24.453143},{"c":24.94,"h":25.79,"l":24.135,"n":23566,"o":24.23,"t":"2026-02-24T05:00:00Z","v":1467373,"vw":24.980631},{"c":26.33,"h":26.37,"l":24.56,"n":21887,"o":25.085,"t":"2026-02-25T05:00:00Z","v":1159645,"vw":25.791872},{"c":27.34,"h":27.7,"l":26.36,"n":22108,"o":26.44,"t":"2026-02-26T05:00:00Z","v":1320336,"vw":27.123388},{"c":26.67,"h":26.855,"l":25.77,"n":20380,"o":26.5,"t":"2026-02-27T05:00:00Z","v":1358264,"vw":26.427259},{"c":26.4,"h":27.11,"l":25.9,"n":14627,"o":25.9,"t":"2026-03-02T05:00:00Z","v":781576,"vw":26.458663},{"c":26.9,"h":27.42,"l":25.85,"n":17452,"o":25.94,"t":"2026-03-03T05:00:00Z","v":952093,"vw":26.799374},{"c":26.82,"h":27.1,"l":26.375,"n":17964,"o":26.4,"t":"2026-03-04T05:00:00Z","v":893557,"vw":26.799966},{"c":26.99,"h":27.5,"l":26.45,"n":17985,"o":26.73,"t":"2026-03-05T05:00:00Z","v":840596,"vw":26.923343},{"c":26.62,"h":26.93,"l":26.25,"n":14611,"o":26.7,"t":"2026-03-06T05:00:00Z","v":636331,"vw":26.583931},{"c":26.57,"h":26.77,"l":25.82,"n":15355,"o":26.24,"t":"2026-03-09T04:00:00Z","v":710552,"vw":26.463479},{"c":25.74,"h":26.57,"l":25.39,"n":11710,"o":26.54,"t":"2026-03-10T04:00:00Z","v":525636,"vw":25.793275},{"c":25.53,"h":26.44,"l":25.15,"n":10682,"o":25.95,"t":"2026-03-11T04:00:00Z","v":515129,"vw":25.495744},{"c":25.15,"h":26.03,"l":25.0401,"n":11447,"o":25.32,"t":"2026-03-12T04:00:00Z","v":523394,"vw":25.351084},{"c":25.59,"h":26.03,"l":25.13,"n":13791,"o":25.18,"t":"2026-03-13T04:00:00Z","v":1076343,"vw":25.523717},{"c":25.65,"h":26.12,"l":25.34,"n":12227,"o":25.63,"t":"2026-03-16T04:00:00Z","v":603662,"vw":25.698489},{"c":25.48,"h":26.885,"l":25.26,"n":10070,"o":25.69,"t":"2026-03-17T04:00:00Z","v":557684,"vw":25.69212},{"c":25.2,"h":25.515,"l":25,"n":11969,"o":25.18,"t":"2026-03-18T04:00:00Z","v":613890,"vw":25.255114},{"c":25.87,"h":26.16,"l":24.702,"n":12424,"o":24.702,"t":"2026-03-19T04:00:00Z","v":709814,"vw":25.751429},{"c":25.32,"h":25.75,"l":25.01,"n":11544,"o":25.47,"t":"2026-03-20T04:00:00Z","v":1043284,"vw":25.360825},{"c":25.98,"h":26.24,"l":25.27,"n":12720,"o":25.5,"t":"2026-03-23T04:00:00Z","v":790988,"vw":25.874243},{"c":24.33,"h":25.695,"l":24.31,"n":9123,"o":25.58,"t":"2026-03-24T04:00:00Z","v":532196,"vw":24.550107},{"c":23.94,"h":24.91,"l":23.6,"n":9746,"o":24.82,"t":"2026-03-25T04:00:00Z","v":479517,"vw":24.028008},{"c":24,"h":24.45,"l":23.7,"n":9995,"o":23.74,"t":"2026-03-26T04:00:00Z","v":471001,"vw":23.965007},{"c":23.18,"h":23.895,"l":23,"n":8815,"o":23.895,"t":"2026-03-27T04:00:00Z","v":376376,"vw":23.286649},{"c":23.82,"h":24.02,"l":23.1254,"n":11400,"o":23.31,"t":"2026-03-30T04:00:00Z","v":474716,"vw":23.704013},{"c":24.11,"h":24.23,"l":23.625,"n":10284,"o":24.07,"t":"2026-03-31T04:00:00Z","v":476843,"vw":24.057547},{"c":24.05,"h":24.26,"l":23.4,"n":7620,"o":24.22,"t":"2026-04-01T04:00:00Z","v":318080,"vw":24.023181},{"c":24.47,"h":24.48,"l":23.33,"n":9018,"o":23.57,"t":"2026-04-02T04:00:00Z","v":395393,"vw":24.220233},{"c":24.54,"h":24.675,"l":23.85,"n":6975,"o":24.47,"t":"2026-04-06T04:00:00Z","v":327022,"vw":24.494591},{"c":24.42,"h":24.71,"l":24.01,"n":8906,"o":24.24,"t":"2026-04-07T04:00:00Z","v":563717,"vw":24.393287},{"c":23.11,"h":25.22,"l":22.92,"n":12316,"o":25.04,"t":"2026-04-08T04:00:00Z","v":856123,"vw":23.320615},{"c":21.34,"h":22.845,"l":20.85,"n":17712,"o":22.82,"t":"2026-04-09T04:00:00Z","v":964181,"vw":21.292448},{"c":20.22,"h":21.055,"l":19.89,"n":18410,"o":21.01,"t":"2026-04-10T04:00:00Z","v":1317097,"vw":20.242003},{"c":21.2,"h":21.35,"l":20.04,"n":20786,"o":20.17,"t":"2026-04-13T04:00:00Z","v":1409749,"vw":20.850518},{"c":20.7,"h":21.71,"l":20.5,"n":18160,"o":21.36,"t":"2026-04-14T04:00:00Z","v":926712,"vw":20.866662},{"c":21.41,"h":21.5,"l":20.81,"n":17170,"o":20.92,"t":"2026-04-15T04:00:00Z","v":942498,"vw":21.235133},{"c":21.11,"h":22.08,"l":20.9475,"n":12875,"o":21.85,"t":"2026-04-16T04:00:00Z","v":667123,"vw":21.209123},{"c":21.56,"h":22.2,"l":21.12,"n":13349,"o":21.87,"t":"2026-04-17T04:00:00Z","v":688719,"vw":21.538289},{"c":21.74,"h":22.38,"l":21.41,"n":12544,"o":21.46,"t":"2026-04-20T04:00:00Z","v":641889,"vw":21.828364},{"c":21.06,"h":22.5,"l":21.03,"n":13711,"o":21.81,"t":"2026-04-21T04:00:00Z","v":658956,"vw":21.456052},{"c":21.86,"h":21.86,"l":21.07,"n":11895,"o":21.19,"t":"2026-04-22T04:00:00Z","v":584845,"vw":21.57623},{"c":21.6,"h":22.78,"l":20.93,"n":30144,"o":21.66,"t":"2026-04-23T04:00:00Z","v":1984317,"vw":21.809195},{"c":22.145,"h":22.355,"l":21.09,"n":16816,"o":21.61,"t":"2026-04-24T04:00:00Z","v":1071956,"vw":21.920244},{"c":21.96,"h":22.775,"l":21.74,"n":13192,"o":22.15,"t":"2026-04-27T04:00:00Z","v":756849,"vw":22.112004},{"c":21.79,"h":22.78,"l":21.58,"n":15891,"o":22.33,"t":"2026-04-28T04:00:00Z","v":703590,"vw":21.86113},{"c":21.72,"h":21.97,"l":21.36,"n":12878,"o":21.76,"t":"2026-04-29T04:00:00Z","v":505463,"vw":21.748997},{"c":20.79,"h":21.06,"l":19.79,"n":25869,"o":20.83,"t":"2026-04-30T04:00:00Z","v":2948047,"vw":20.353315},{"c":22.54,"h":22.89,"l":21.38,"n":16851,"o":21.56,"t":"2026-05-01T04:00:00Z","v":1021480,"vw":22.278817},{"c":22.58,"h":23.27,"l":22.42,"n":13176,"o":22.7,"t":"2026-05-04T04:00:00Z","v":631924,"vw":22.683181},{"c":22.72,"h":22.82,"l":21.76,"n":12756,"o":22.54,"t":"2026-05-05T04:00:00Z","v":688038,"vw":22.526442},{"c":23.18,"h":23.2894,"l":21.73,"n":21581,"o":22.28,"t":"2026-05-06T04:00:00Z","v":1374770,"vw":22.683132},{"c":23.76,"h":24.48,"l":22.43,"n":30033,"o":23.64,"t":"2026-05-07T04:00:00Z","v":2206801,"vw":23.269646},{"c":21.92,"h":23.36,"l":21.485,"n":18674,"o":23.325,"t":"2026-05-08T04:00:00Z","v":1113325,"vw":22.010773},{"c":20.53,"h":22.04,"l":20.2,"n":15698,"o":21.675,"t":"2026-05-11T04:00:00Z","v":975903,"vw":20.705287},{"c":20.52,"h":20.93,"l":20.22,"n":16228,"o":20.685,"t":"2026-05-12T04:00:00Z","v":877005,"vw":20.519856},{"c":18.72,"h":20.05,"l":18.68,"n":17892,"o":19.94,"t":"2026-05-13T04:00:00Z","v":1133900,"vw":19.071887},{"c":19.22,"h":19.605,"l":18.63,"n":17786,"o":18.99,"t":"2026-05-14T04:00:00Z","v":1070644,"vw":19.263042},{"c":19.53,"h":19.99,"l":19.03,"n":16999,"o":19.26,"t":"2026-05-15T04:00:00Z","v":1092484,"vw":19.545718},{"c":21.1,"h":21.12,"l":19.32,"n":17803,"o":19.32,"t":"2026-05-18T04:00:00Z","v":1176686,"vw":20.788215},{"c":21.71,"h":22.33,"l":21.3,"n":18246,"o":21.62,"t":"2026-05-19T04:00:00Z","v":964131,"vw":21.78913},{"c":21.34,"h":21.55,"l":20.316,"n":13289,"o":21.067,"t":"2026-05-20T04:00:00Z","v":626695,"vw":21.278127},{"c":21.14,"h":21.18,"l":20.49,"n":11728,"o":20.87,"t":"2026-05-21T04:00:00Z","v":707665,"vw":20.948061},{"c":21.37,"h":21.8,"l":21.15,"n":10277,"o":21.17,"t":"2026-05-22T04:00:00Z","v":604989,"vw":21.380392},{"c":21.67,"h":22.32,"l":20.8,"n":12765,"o":21,"t":"2026-05-26T04:00:00Z","v":714337,"vw":21.772583},{"c":21.64,"h":22.04,"l":21.25,"n":12965,"o":21.31,"t":"2026-05-27T04:00:00Z","v":541981,"vw":21.643043},{"c":22.04,"h":22.64,"l":21.79,"n":13099,"o":21.94,"t":"2026-05-28T04:00:00Z","v":757770,"vw":22.095066},{"c":23.4,"h":23.52,"l":21.87,"n":13047,"o":22.3,"t":"2026-05-29T04:00:00Z","v":740241,"vw":23.126614},{"c":27.77,"h":27.77,"l":23.97,"n":33226,"o":24.04,"t":"2026-06-01T04:00:00Z","v":2249204,"vw":26.607822},{"c":26.69,"h":27.19,"l":25.28,"n":30237,"o":26.21,"t":"2026-06-02T04:00:00Z","v":1938594,"vw":26.4628},{"c":24.07,"h":26.42,"l":23.645,"n":25886,"o":26.42,"t":"2026-06-03T04:00:00Z","v":2636863,"vw":25.017522},{"c":24.57,"h":25.48,"l":24.13,"n":17413,"o":24.47,"t":"2026-06-04T04:00:00Z","v":931523,"vw":24.854509},{"c":24.73,"h":25.33,"l":24.48,"n":18632,"o":24.59,"t":"2026-06-05T04:00:00Z","v":1171233,"vw":24.882545},{"c":24.43,"h":25.26,"l":23.815,"n":15825,"o":25.26,"t":"2026-06-08T04:00:00Z","v":745976,"vw":24.22429},{"c":24.05,"h":25.09,"l":23.46,"n":16133,"o":23.96,"t":"2026-06-09T04:00:00Z","v":677878,"vw":24.127919},{"c":23.44,"h":24.18,"l":22.74,"n":11967,"o":23.49,"t":"2026-06-10T04:00:00Z","v":590443,"vw":23.616425},{"c":23.64,"h":24.065,"l":22.4,"n":15519,"o":22.95,"t":"2026-06-11T04:00:00Z","v":791448,"vw":23.42776},{"c":24.01,"h":24.44,"l":22.95,"n":13927,"o":24.205,"t":"2026-06-12T04:00:00Z","v":658038,"vw":24.033944},{"c":23.27,"h":24.405,"l":22.7201,"n":19879,"o":24.08,"t":"2026-06-15T04:00:00Z","v":1108537,"vw":23.257742},{"c":22.8,"h":23.88,"l":22.72,"n":10749,"o":23.27,"t":"2026-06-16T04:00:00Z","v":545634,"vw":23.080173},{"c":21.56,"h":22.88,"l":21.535,"n":11386,"o":22.38,"t":"2026-06-17T04:00:00Z","v":563640,"vw":22.069269},{"c":20.95,"h":21.43,"l":20.54,"n":19882,"o":21.43,"t":"2026-06-18T04:00:00Z","v":1732070,"vw":20.921225},{"c":19.87,"h":21.04,"l":19.47,"n":15115,"o":20.44,"t":"2026-06-22T04:00:00Z","v":853623,"vw":19.823351},{"c":20.51,"h":20.89,"l":19.915,"n":16218,"o":20.21,"t":"2026-06-23T04:00:00Z","v":928860,"vw":20.353903},{"c":20.83,"h":21.8,"l":20.38,"n":15663,"o":20.44,"t":"2026-06-24T04:00:00Z","v":779433,"vw":21.162985},{"c":20.63,"h":21.165,"l":20.24,"n":13698,"o":20.5,"t":"2026-06-25T04:00:00Z","v":732162,"vw":20.744891},{"c":21.97,"h":22.19,"l":20.85,"n":11602,"o":20.86,"t":"2026-06-26T04:00:00Z","v":1329487,"vw":21.889941},{"c":22.48,"h":22.825,"l":22.06,"n":17107,"o":22.34,"t":"2026-06-29T04:00:00Z","v":935389,"vw":22.427606},{"c":22.9,"h":23.58,"l":22.22,"n":21161,"o":22.25,"t":"2026-06-30T04:00:00Z","v":1319216,"vw":23.104048},{"c":23.76,"h":24.26,"l":23.26,"n":11260,"o":23.8,"t":"2026-07-01T04:00:00Z","v":535806,"vw":23.861427},{"c":24.4,"h":24.65,"l":23.8,"n":11863,"o":23.8,"t":"2026-07-02T04:00:00Z","v":729005,"vw":24.372253},{"c":24.38,"h":24.78,"l":23.66,"n":12491,"o":24.38,"t":"2026-07-06T04:00:00Z","v":468475,"vw":24.367465},{"c":24.68,"h":25.26,"l":23.84,"n":15927,"o":25,"t":"2026-07-07T04:00:00Z","v":714597,"vw":24.732302},{"c":24.27,"h":24.41,"l":23.89,"n":11387,"o":24.17,"t":"2026-07-08T04:00:00Z","v":478991,"vw":24.213069},{"c":25.24,"h":25.27,"l":23.285,"n":10615,"o":23.43,"t":"2026-07-09T04:00:00Z","v":709739,"vw":24.857464},{"c":25.36,"h":26.25,"l":25.11,"n":13627,"o":25.58,"t":"2026-07-10T04:00:00Z","v":669290,"vw":25.407866},{"c":26.05,"h":26.81,"l":25.4,"n":14947,"o":25.4,"t":"2026-07-13T04:00:00Z","v":1020227,"vw":26.152605},{"c":25.18,"h":25.85,"l":24.51,"n":12578,"o":24.8,"t":"2026-07-14T04:00:00Z","v":552746,"vw":25.333479},{"c":25.33,"h":26,"l":25.16,"n":13284,"o":25.43,"t":"2026-07-15T04:00:00Z","v":622791,"vw":25.437883},{"c":26.21,"h":26.4,"l":25,"n":11148,"o":25.63,"t":"2026-07-16T04:00:00Z","v":519109,"vw":25.999262},{"c":26.11,"h":26.65,"l":25.68,"n":12818,"o":25.68,"t":"2026-07-17T04:00:00Z","v":553371,"vw":26.106447},{"c":26.03,"h":26.465,"l":25.425,"n":11146,"o":25.59,"t":"2026-07-20T04:00:00Z","v":580722,"vw":26.042269},{"c":25.35,"h":26.05,"l":25,"n":13600,"o":25.45,"t":"2026-07-21T04:00:00Z","v":661801,"vw":25.521547},{"c":22.64,"h":25,"l":22.09,"n":26767,"o":24.83,"t":"2026-07-22T04:00:00Z","v":1673324,"vw":22.682766},{"c":21.96,"h":23.17,"l":21.94,"n":16734,"o":22.81,"t":"2026-07-23T04:00:00Z","v":930486,"vw":22.221489},{"c":23.75,"h":23.76,"l":22.39,"n":18084,"o":22.76,"t":"2026-07-24T04:00:00Z","v":863611,"vw":23.365348},{"c":25.55,"h":26.29,"l":24.24,"n":16004,"o":24.56,"t":"2026-07-27T04:00:00Z","v":813192,"vw":25.640378},{"c":27.35,"h":27.69,"l":25.77,"n":17799,"o":25.97,"t":"2026-07-28T04:00:00Z","v":836232,"vw":27.13463},{"c":28.74,"h":29.25,"l":27.22,"n":22845,"o":27.22,"t":"2026-07-29T04:00:00Z","v":1192389,"vw":28.691463},{"c":26.48,"h":27.87,"l":25.83,"n":19815,"o":27.86,"t":"2026-07-30T04:00:00Z","v":1078682,"vw":26.533073},{"c":26.96,"h":27.2,"l":25.97,"n":14242,"o":26,"t":"2026-07-31T04:00:00Z","v":621670,"vw":26.914165},{"c":27.71,"h":28.52,"l":27.22,"n":15066,"o":27.86,"t":"2026-08-03T04:00:00Z","v":772026,"vw":27.849008},{"c":28.45,"h":28.48,"l":27.16,"n":15591,"o":27.225,"t":"2026-08-04T04:00:00Z","v":805483,"vw":28.22614},{"c":29.96,"h":30.308,"l":27.9001,"n":19478,"o":28.56,"t":"2026-08-05T04:00:00Z","v":1248228,"vw":29.528737},{"c":30.41,"h":30.55,"l":25.855,"n":27781,"o":30.21,"t":"2026-08-06T04:00:00Z","v":1731713,"vw":29.414163},{"c":34.64,"h":35.61,"l":31.26,"n":26992,"o":31.6,"t":"2026-08-07T04:00:00Z","v":1490604,"vw":34.50501},{"c":35.58,"h":35.6375,"l":33.6,"n":16757,"o":33.6,"t":"2026-08-10T04:00:00Z","v":789621,"vw":35.086187},{"c":35.51,"h":36.9195,"l":35.0105,"n":11793,"o":35.38,"t":"2026-08-11T04:00:00Z","v":567910,"vw":35.742019},{"c":34.82,"h":35.21,"l":34.04,"n":12426,"o":34.15,"t":"2026-08-12T04:00:00Z","v":819369,"vw":34.697302},{"c":37.01,"h":37.1337,"l":33.85,"n":14470,"o":34.82,"t":"2026-08-13T04:00:00Z","v":742621,"vw":35.832526},{"c":35.41,"h":37.66,"l":35.31,"n":12821,"o":37.29,"t":"2026-08-14T04:00:00Z","v":536226,"vw":35.83002},{"c":34.91,"h":35.49,"l":34.3,"n":12076,"o":34.905,"t":"2026-08-17T04:00:00Z","v":561767,"vw":35.03435},{"c":36.43,"h":36.94,"l":34.88,"n":12168,"o":35.27,"t":"2026-08-18T04:00:00Z","v":641720,"vw":36.440952},{"c":37.53,"h":38.17,"l":36.205,"n":9954,"o":36.43,"t":"2026-08-19T04:00:00Z","v":496480,"vw":37.458308},{"c":37.28,"h":37.83,"l":36.92,"n":10083,"o":37.25,"t":"2026-08-20T04:00:00Z","v":465914,"vw":37.433426},{"c":38.3,"h":38.46,"l":36.94,"n":11456,"o":37.3,"t":"2026-08-21T04:00:00Z","v":520304,"vw":37.871646},{"c":39.17,"h":39.6,"l":38.05,"n":12983,"o":38.3,"t":"2026-08-24T04:00:00Z","v":992723,"vw":38.987698},{"c":39.58,"h":39.76,"l":37.73,"n":14748,"o":38.55,"t":"2026-08-25T04:00:00Z","v":1003060,"vw":39.022029},{"c":38.45,"h":40.1,"l":38.125,"n":13241,"o":38.7,"t":"2026-08-26T04:00:00Z","v":1319968,"vw":38.938848},{"c":41.4,"h":41.66,"l":38.73,"n":15214,"o":38.82,"t":"2026-08-27T04:00:00Z","v":819598,"vw":41.195722},{"c":42.51,"h":43.15,"l":41.335,"n":15923,"o":41.38,"t":"2026-08-28T04:00:00Z","v":1115878,"vw":42.385948},{"c":42.95,"h":44.06,"l":41.62,"n":14699,"o":41.62,"t":"2026-08-31T04:00:00Z","v":925626,"vw":43.166708},{"c":40.39,"h":42.545,"l":39.7,"n":15501,"o":42.07,"t":"2026-09-01T04:00:00Z","v":760781,"vw":40.551646},{"c":39.89,"h":40.93,"l":39.49,"n":15233,"o":40.32,"t":"2026-09-02T04:00:00Z","v":640986,"vw":39.942813},{"c":40.82,"h":41.7899,"l":40.38,"n":14525,"o":40.99,"t":"2026-09-03T04:00:00Z","v":639303,"vw":40.897812},{"c":38.37,"h":40.4,"l":38.285,"n":20279,"o":40.08,"t":"2026-09-04T04:00:00Z","v":1087442,"vw":38.747143},{"c":34.58,"h":37.5,"l":34.11,"n":27171,"o":37.4,"t":"2026-09-08T04:00:00Z","v":1822613,"vw":34.960148},{"c":34.24,"h":34.73,"l":33.33,"n":19460,"o":34.73,"t":"2026-09-09T04:00:00Z","v":971144,"vw":34.222111},{"c":34.07,"h":34.4,"l":33.28,"n":17870,"o":34,"t":"2026-09-10T04:00:00Z","v":772417,"vw":33.923656},{"c":34.76,"h":34.84,"l":33.635,"n":17947,"o":33.99,"t":"2026-09-11T04:00:00Z","v":1478431,"vw":34.558336},{"c":38.31,"h":38.41,"l":35.2224,"n":18542,"o":35.35,"t":"2026-09-14T04:00:00Z","v":1207008,"vw":37.71247},{"c":37.92,"h":39.26,"l":37.36,"n":13207,"o":38.03,"t":"2026-09-15T04:00:00Z","v":738267,"vw":38.385969},{"c":37.5,"h":37.89,"l":36.502,"n":12105,"o":36.502,"t":"2026-09-16T04:00:00Z","v":586011,"vw":37.419303},{"c":38.11,"h":38.754,"l":36.24,"n":12668,"o":37.41,"t":"2026-09-17T04:00:00Z","v":626594,"vw":38.015656},{"c":37.52,"h":37.967,"l":36.8,"n":9476,"o":37.88,"t":"2026-09-18T04:00:00Z","v":1400992,"vw":37.512005},{"c":38.62,"h":38.76,"l":37.73,"n":10805,"o":37.75,"t":"2026-09-21T04:00:00Z","v":552482,"vw":38.39444},{"c":36.9,"h":39.67,"l":36.27,"n":15840,"o":39.62,"t":"2026-09-22T04:00:00Z","v":1011122,"vw":37.073272},{"c":37.96,"h":38.21,"l":36.28,"n":12367,"o":36.95,"t":"2026-09-23T04:00:00Z","v":673773,"vw":37.75593},{"c":37.61,"h":38.79,"l":37.29,"n":13079,"o":38.53,"t":"2026-09-24T04:00:00Z","v":500288,"vw":37.705489},{"c":36.01,"h":38.115,"l":35.96,"n":13021,"o":37.62,"t":"2026-09-25T04:00:00Z","v":641112,"vw":36.393898},{"c":35.02,"h":35.665,"l":33.35,"n":17060,"o":35.58,"t":"2026-09-28T04:00:00Z","v":952567,"vw":35.025095},{"c":35.33,"h":35.725,"l":34.49,"n":11241,"o":34.67,"t":"2026-09-29T04:00:00Z","v":523589,"vw":35.191738},{"c":35.27,"h":35.99,"l":35.175,"n":11955,"o":35.45,"t":"2026-09-30T04:00:00Z","v":1083542,"vw":35.302013},{"c":37.77,"h":38.46,"l":36.35,"n":16189,"o":36.47,"t":"2026-10-01T04:00:00Z","v":886490,"vw":37.561121},{"c":36.68,"h":38.595,"l":36.42,"n":13227,"o":38.38,"t":"2026-10-02T04:00:00Z","v":531357,"vw":36.963734},{"c":38.21,"h":38.21,"l":36.57,"n":11331,"o":36.62,"t":"2026-10-05T04:00:00Z","v":541700,"vw":37.819282},{"c":37.25,"h":38.9,"l":36.86,"n":17273,"o":38.65,"t":"2026-10-06T04:00:00Z","v":793835,"vw":37.599399},{"c":37.76,"h":38.23,"l":36.7,"n":15841,"o":37.12,"t":"2026-10-07T04:00:00Z","v":1520753,"vw":37.66971},{"c":38.66,"h":38.81,"l":37.06,"n":13446,"o":37.84,"t":"2026-10-08T04:00:00Z","v":1108643,"vw":38.405683},{"c":40.1,"h":40.175,"l":38.5505,"n":12755,"o":38.91,"t":"2026-10-09T04:00:00Z","v":783884,"vw":39.587207},{"c":38.93,"h":40.98,"l":38.75,"n":11822,"o":40.25,"t":"2026-10-12T04:00:00Z","v":600943,"vw":39.277103},{"c":38.71,"h":40.4895,"l":38.34,"n":11114,"o":38.75,"t":"2026-10-13T04:00:00Z","v":454305,"vw":39.169009},{"c":38.45,"h":39.31,"l":37.92,"n":11644,"o":38.47,"t":"2026-10-14T04:00:00Z","v":490961,"vw":38.40151},{"c":43.82,"h":44.04,"l":38.3234,"n":20905,"o":38.79,"t":"2026-10-15T04:00:00Z","v":1322892,"vw":42.464366},{"c":41.17,"h":45,"l":40.18,"n":25730,"o":44.33,"t":"2026-10-16T04:00:00Z","v":1884964,"vw":41.988135},{"c":42.28,"h":42.77,"l":40.3914,"n":12928,"o":40.66,"t":"2026-10-19T04:00:00Z","v":644314,"vw":42.22384},{"c":44.51,"h":45.3197,"l":42.54,"n":17271,"o":42.93,"t":"2026-10-20T04:00:00Z","v":1096692,"vw":44.404354},{"c":48.73,"h":49.31,"l":44.315,"n":23622,"o":44.4,"t":"2026-10-21T04:00:00Z","v":1712687,"vw":48.146217}],"volatilityBars":[{"c":38.45,"h":38.45,"l":37.7,"n":46,"o":37.7,"t":"2026-09-21T12:30:00Z","v":2671,"vw":37.808333},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-09-21T13:00:00Z","v":271,"vw":37.8},{"c":38.1,"h":38.19,"l":37.73,"n":289,"o":37.75,"t":"2026-09-21T13:30:00Z","v":32089,"vw":37.850458},{"c":37.87,"h":38.3,"l":37.83,"n":235,"o":38.1,"t":"2026-09-21T13:45:00Z","v":11923,"vw":38.121914},{"c":38.005,"h":38.29,"l":37.735,"n":259,"o":37.86,"t":"2026-09-21T14:00:00Z","v":10317,"vw":38.070877},{"c":38.59,"h":38.68,"l":37.94,"n":400,"o":37.94,"t":"2026-09-21T14:15:00Z","v":26293,"vw":38.357726},{"c":38.24,"h":38.52,"l":38.095,"n":243,"o":38.43,"t":"2026-09-21T14:30:00Z","v":14463,"vw":38.26336},{"c":38.3,"h":38.4,"l":38.11,"n":276,"o":38.13,"t":"2026-09-21T14:45:00Z","v":9937,"vw":38.284331},{"c":38.11,"h":38.3,"l":38.11,"n":285,"o":38.24,"t":"2026-09-21T15:00:00Z","v":13823,"vw":38.230347},{"c":38.08,"h":38.17,"l":38.01,"n":372,"o":38.12,"t":"2026-09-21T15:15:00Z","v":21675,"vw":38.071233},{"c":38.2,"h":38.2,"l":38.05,"n":228,"o":38.09,"t":"2026-09-21T15:30:00Z","v":6960,"vw":38.126733},{"c":38.14,"h":38.32,"l":38.1,"n":193,"o":38.175,"t":"2026-09-21T15:45:00Z","v":8110,"vw":38.227732},{"c":38.14,"h":38.21,"l":38.06,"n":335,"o":38.165,"t":"2026-09-21T16:00:00Z","v":13496,"vw":38.145229},{"c":38.08,"h":38.1499,"l":38.06,"n":183,"o":38.14,"t":"2026-09-21T16:15:00Z","v":4562,"vw":38.097861},{"c":38.08,"h":38.08,"l":37.82,"n":393,"o":38.06,"t":"2026-09-21T16:30:00Z","v":14772,"vw":37.964373},{"c":38.1,"h":38.12,"l":38.04,"n":168,"o":38.08,"t":"2026-09-21T16:45:00Z","v":6195,"vw":38.081108},{"c":38.1,"h":38.13,"l":38.05,"n":163,"o":38.13,"t":"2026-09-21T17:00:00Z","v":6722,"vw":38.101876},{"c":38.22,"h":38.22,"l":38.12,"n":235,"o":38.13,"t":"2026-09-21T17:15:00Z","v":9224,"vw":38.14738},{"c":38.395,"h":38.395,"l":38.19,"n":292,"o":38.22,"t":"2026-09-21T17:30:00Z","v":9620,"vw":38.273372},{"c":38.31,"h":38.39,"l":38.29,"n":252,"o":38.39,"t":"2026-09-21T17:45:00Z","v":8942,"vw":38.333269},{"c":38.39,"h":38.44,"l":38.29,"n":247,"o":38.33,"t":"2026-09-21T18:00:00Z","v":7325,"vw":38.355183},{"c":38.39,"h":38.53,"l":38.37,"n":377,"o":38.41,"t":"2026-09-21T18:15:00Z","v":11998,"vw":38.41996},{"c":38.355,"h":38.4499,"l":38.35,"n":355,"o":38.36,"t":"2026-09-21T18:30:00Z","v":15578,"vw":38.400269},{"c":38.54,"h":38.57,"l":38.3982,"n":283,"o":38.4,"t":"2026-09-21T18:45:00Z","v":10052,"vw":38.494619},{"c":38.6,"h":38.6225,"l":38.51,"n":481,"o":38.55,"t":"2026-09-21T19:00:00Z","v":18092,"vw":38.550711},{"c":38.61,"h":38.69,"l":38.595,"n":385,"o":38.595,"t":"2026-09-21T19:15:00Z","v":15562,"vw":38.660244},{"c":38.695,"h":38.72,"l":38.58,"n":631,"o":38.59,"t":"2026-09-21T19:30:00Z","v":21441,"vw":38.647611},{"c":38.56,"h":38.76,"l":38.53,"n":1852,"o":38.71,"t":"2026-09-21T19:45:00Z","v":77159,"vw":38.651694},{"c":38.62,"h":38.62,"l":38.62,"n":27,"o":38.62,"t":"2026-09-21T20:00:00Z","v":111865,"vw":38.62},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-09-21T20:30:00Z","v":140,"vw":38.75},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-09-22T08:00:00Z","v":120,"vw":38.61},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-09-22T12:30:00Z","v":100,"vw":38.9},{"c":39.53,"h":39.53,"l":39.53,"n":7,"o":39.53,"t":"2026-09-22T13:15:00Z","v":251,"vw":39.53},{"c":38.995,"h":39.67,"l":38.75,"n":224,"o":39.63,"t":"2026-09-22T13:30:00Z","v":14795,"vw":39.349509},{"c":38.43,"h":38.85,"l":38.36,"n":232,"o":38.7,"t":"2026-09-22T13:45:00Z","v":33353,"vw":38.663977},{"c":38.21,"h":38.63,"l":38.0809,"n":432,"o":38.25,"t":"2026-09-22T14:00:00Z","v":20507,"vw":38.305857},{"c":37.875,"h":38.34,"l":37.84,"n":208,"o":38.185,"t":"2026-09-22T14:15:00Z","v":7485,"vw":38.15884},{"c":37.57,"h":37.97,"l":37.34,"n":880,"o":37.97,"t":"2026-09-22T14:30:00Z","v":57156,"vw":37.574528},{"c":37.43,"h":37.63,"l":37.42,"n":196,"o":37.555,"t":"2026-09-22T14:45:00Z","v":8111,"vw":37.528769},{"c":37.0156,"h":37.51,"l":37.0156,"n":421,"o":37.485,"t":"2026-09-22T15:00:00Z","v":19409,"vw":37.238668},{"c":37.09,"h":37.29,"l":37.02,"n":386,"o":37.08,"t":"2026-09-22T15:15:00Z","v":18215,"vw":37.143182},{"c":36.74,"h":37.245,"l":36.69,"n":936,"o":37.07,"t":"2026-09-22T15:30:00Z","v":46869,"vw":36.931289},{"c":36.56,"h":36.88,"l":36.41,"n":674,"o":36.7101,"t":"2026-09-22T15:45:00Z","v":32693,"vw":36.592069},{"c":36.345,"h":36.64,"l":36.27,"n":661,"o":36.49,"t":"2026-09-22T16:00:00Z","v":41527,"vw":36.43752},{"c":36.905,"h":36.97,"l":36.31,"n":853,"o":36.32,"t":"2026-09-22T16:15:00Z","v":84577,"vw":36.711447},{"c":37.14,"h":37.21,"l":36.81,"n":470,"o":36.835,"t":"2026-09-22T16:30:00Z","v":27688,"vw":37.045626},{"c":36.95,"h":37.275,"l":36.9,"n":542,"o":37.17,"t":"2026-09-22T16:45:00Z","v":25482,"vw":37.140246},{"c":36.92,"h":36.99,"l":36.76,"n":529,"o":36.945,"t":"2026-09-22T17:00:00Z","v":18816,"vw":36.887815},{"c":36.79,"h":37,"l":36.79,"n":432,"o":36.93,"t":"2026-09-22T17:15:00Z","v":16126,"vw":36.891282},{"c":36.88,"h":36.92,"l":36.75,"n":320,"o":36.77,"t":"2026-09-22T17:30:00Z","v":10720,"vw":36.852674},{"c":36.87,"h":37,"l":36.79,"n":492,"o":36.875,"t":"2026-09-22T17:45:00Z","v":18163,"vw":36.891244},{"c":37.2,"h":37.23,"l":36.835,"n":404,"o":36.94,"t":"2026-09-22T18:00:00Z","v":18142,"vw":37.049466},{"c":36.79,"h":37.17,"l":36.79,"n":332,"o":37.17,"t":"2026-09-22T18:15:00Z","v":12456,"vw":36.935513},{"c":36.95,"h":37,"l":36.845,"n":288,"o":36.89,"t":"2026-09-22T18:30:00Z","v":9176,"vw":36.953944},{"c":36.785,"h":36.96,"l":36.77,"n":465,"o":36.93,"t":"2026-09-22T18:45:00Z","v":15773,"vw":36.901374},{"c":36.815,"h":36.92,"l":36.715,"n":624,"o":36.79,"t":"2026-09-22T19:00:00Z","v":36830,"vw":36.815476},{"c":36.96,"h":36.99,"l":36.78,"n":436,"o":36.8,"t":"2026-09-22T19:15:00Z","v":19512,"vw":36.911063},{"c":36.95,"h":37.129,"l":36.82,"n":830,"o":36.975,"t":"2026-09-22T19:30:00Z","v":41475,"vw":37.010624},{"c":36.92,"h":37.19,"l":36.81,"n":2570,"o":36.96,"t":"2026-09-22T19:45:00Z","v":166709,"vw":36.939497},{"c":36.9,"h":36.9,"l":36.9,"n":30,"o":36.9,"t":"2026-09-22T20:00:00Z","v":146849,"vw":36.9},{"c":36.85,"h":37.1,"l":36.65,"n":54,"o":37.1,"t":"2026-09-23T11:30:00Z","v":5520,"vw":36.805745},{"c":36.85,"h":36.9,"l":36.69,"n":105,"o":36.75,"t":"2026-09-23T13:00:00Z","v":8510,"vw":36.758023},{"c":36.89,"h":36.89,"l":36.89,"n":10,"o":36.89,"t":"2026-09-23T13:15:00Z","v":1297,"vw":36.89},{"c":37.31,"h":37.51,"l":36.28,"n":333,"o":36.95,"t":"2026-09-23T13:30:00Z","v":21641,"vw":36.97958},{"c":37.64,"h":37.83,"l":36.935,"n":503,"o":37.13,"t":"2026-09-23T13:45:00Z","v":22622,"vw":37.493573},{"c":37.75,"h":37.76,"l":37.305,"n":435,"o":37.64,"t":"2026-09-23T14:00:00Z","v":22635,"vw":37.586398},{"c":37.21,"h":37.73,"l":37.04,"n":603,"o":37.69,"t":"2026-09-23T14:15:00Z","v":33943,"vw":37.409413},{"c":37.485,"h":37.54,"l":37.18,"n":639,"o":37.195,"t":"2026-09-23T14:30:00Z","v":35335,"vw":37.395837},{"c":37.77,"h":37.9,"l":37.38,"n":588,"o":37.48,"t":"2026-09-23T14:45:00Z","v":29189,"vw":37.622678},{"c":37.62,"h":37.86,"l":37.59,"n":555,"o":37.77,"t":"2026-09-23T15:00:00Z","v":28336,"vw":37.712852},{"c":37.82,"h":37.865,"l":37.52,"n":484,"o":37.61,"t":"2026-09-23T15:15:00Z","v":23818,"vw":37.664687},{"c":38,"h":38.13,"l":37.74,"n":344,"o":37.74,"t":"2026-09-23T15:30:00Z","v":13628,"vw":37.965951},{"c":38.11,"h":38.2,"l":37.97,"n":368,"o":38.035,"t":"2026-09-23T15:45:00Z","v":16884,"vw":38.113117},{"c":38.2,"h":38.2,"l":37.96,"n":271,"o":38.1,"t":"2026-09-23T16:00:00Z","v":11462,"vw":38.068676},{"c":38.05,"h":38.21,"l":37.96,"n":274,"o":38.205,"t":"2026-09-23T16:15:00Z","v":9651,"vw":38.113843},{"c":37.825,"h":38.155,"l":37.81,"n":292,"o":38.09,"t":"2026-09-23T16:30:00Z","v":12848,"vw":37.981254},{"c":37.91,"h":37.95,"l":37.7525,"n":325,"o":37.82,"t":"2026-09-23T16:45:00Z","v":33561,"vw":37.876088},{"c":37.875,"h":37.97,"l":37.775,"n":188,"o":37.93,"t":"2026-09-23T17:00:00Z","v":6802,"vw":37.881568},{"c":37.79,"h":37.93,"l":37.79,"n":308,"o":37.85,"t":"2026-09-23T17:15:00Z","v":10493,"vw":37.861852},{"c":37.69,"h":37.79,"l":37.6394,"n":291,"o":37.74,"t":"2026-09-23T17:30:00Z","v":7751,"vw":37.713666},{"c":37.65,"h":37.75,"l":37.62,"n":318,"o":37.66,"t":"2026-09-23T17:45:00Z","v":10237,"vw":37.682669},{"c":37.87,"h":37.87,"l":37.66,"n":308,"o":37.68,"t":"2026-09-23T18:00:00Z","v":9966,"vw":37.75248},{"c":37.77,"h":37.87,"l":37.75,"n":271,"o":37.87,"t":"2026-09-23T18:15:00Z","v":10515,"vw":37.802091},{"c":37.82,"h":37.83,"l":37.6975,"n":420,"o":37.75,"t":"2026-09-23T18:30:00Z","v":26339,"vw":37.768716},{"c":37.81,"h":37.84,"l":37.735,"n":218,"o":37.84,"t":"2026-09-23T18:45:00Z","v":7819,"vw":37.804598},{"c":37.785,"h":37.815,"l":37.695,"n":413,"o":37.77,"t":"2026-09-23T19:00:00Z","v":17134,"vw":37.759131},{"c":37.7851,"h":37.815,"l":37.7392,"n":257,"o":37.785,"t":"2026-09-23T19:15:00Z","v":9751,"vw":37.773536},{"c":37.74,"h":37.8499,"l":37.575,"n":603,"o":37.82,"t":"2026-09-23T19:30:00Z","v":18122,"vw":37.715029},{"c":37.955,"h":38.115,"l":37.75,"n":1961,"o":37.77,"t":"2026-09-23T19:45:00Z","v":89010,"vw":37.918476},{"c":37.93,"h":37.96,"l":37.93,"n":26,"o":37.96,"t":"2026-09-23T20:00:00Z","v":106207,"vw":37.959968},{"c":37.1813,"h":37.1813,"l":37.1813,"n":1,"o":37.1813,"t":"2026-09-23T20:15:00Z","v":370,"vw":37.1813},{"c":38.15,"h":38.15,"l":38.15,"n":9,"o":38.15,"t":"2026-09-24T08:00:00Z","v":207,"vw":38.15},{"c":37.85,"h":37.95,"l":37.85,"n":16,"o":37.95,"t":"2026-09-24T12:15:00Z","v":509,"vw":37.916667},{"c":37.8,"h":37.8,"l":37.8,"n":29,"o":37.8,"t":"2026-09-24T12:30:00Z","v":680,"vw":37.8},{"c":37.85,"h":37.85,"l":37.85,"n":2,"o":37.85,"t":"2026-09-24T13:15:00Z","v":113,"vw":37.85},{"c":38.29,"h":38.79,"l":37.92,"n":257,"o":38.59,"t":"2026-09-24T13:30:00Z","v":19572,"vw":38.465485},{"c":38.27,"h":38.52,"l":38.115,"n":177,"o":38.52,"t":"2026-09-24T13:45:00Z","v":5766,"vw":38.272488},{"c":38.155,"h":38.17,"l":38.02,"n":208,"o":38.115,"t":"2026-09-24T14:00:00Z","v":4748,"vw":38.128069},{"c":37.91,"h":38.2,"l":37.85,"n":501,"o":38.155,"t":"2026-09-24T14:15:00Z","v":16222,"vw":38.030568},{"c":37.97,"h":38.025,"l":37.91,"n":237,"o":37.91,"t":"2026-09-24T14:30:00Z","v":9849,"vw":37.994995},{"c":38.01,"h":38.12,"l":38.01,"n":208,"o":38.02,"t":"2026-09-24T14:45:00Z","v":7405,"vw":38.053871},{"c":38.03,"h":38.085,"l":37.905,"n":329,"o":37.98,"t":"2026-09-24T15:00:00Z","v":8609,"vw":37.989693},{"c":38.03,"h":38.17,"l":38.03,"n":295,"o":38.1,"t":"2026-09-24T15:15:00Z","v":7998,"vw":38.114694},{"c":37.98,"h":38.11,"l":37.97,"n":236,"o":38.01,"t":"2026-09-24T15:30:00Z","v":7248,"vw":38.005283},{"c":37.77,"h":37.92,"l":37.77,"n":241,"o":37.92,"t":"2026-09-24T15:45:00Z","v":5570,"vw":37.841364},{"c":37.53,"h":37.72,"l":37.52,"n":288,"o":37.72,"t":"2026-09-24T16:00:00Z","v":5900,"vw":37.607882},{"c":37.5753,"h":37.79,"l":37.54,"n":378,"o":37.54,"t":"2026-09-24T16:15:00Z","v":10438,"vw":37.646448},{"c":37.46,"h":37.63,"l":37.4401,"n":327,"o":37.63,"t":"2026-09-24T16:30:00Z","v":7657,"vw":37.517745},{"c":37.545,"h":37.7,"l":37.52,"n":167,"o":37.52,"t":"2026-09-24T16:45:00Z","v":4179,"vw":37.566579},{"c":37.39,"h":37.54,"l":37.315,"n":276,"o":37.51,"t":"2026-09-24T17:00:00Z","v":5413,"vw":37.425005},{"c":37.53,"h":37.57,"l":37.29,"n":310,"o":37.4,"t":"2026-09-24T17:15:00Z","v":10701,"vw":37.456433},{"c":37.44,"h":37.57,"l":37.355,"n":383,"o":37.5,"t":"2026-09-24T17:30:00Z","v":8776,"vw":37.445112},{"c":37.41,"h":37.49,"l":37.33,"n":309,"o":37.39,"t":"2026-09-24T17:45:00Z","v":9689,"vw":37.399884},{"c":37.405,"h":37.47,"l":37.33,"n":384,"o":37.38,"t":"2026-09-24T18:00:00Z","v":8070,"vw":37.388315},{"c":37.46,"h":37.48,"l":37.37,"n":339,"o":37.4,"t":"2026-09-24T18:15:00Z","v":9534,"vw":37.434094},{"c":37.475,"h":37.4812,"l":37.33,"n":472,"o":37.47,"t":"2026-09-24T18:30:00Z","v":14604,"vw":37.410181},{"c":37.66,"h":37.71,"l":37.485,"n":299,"o":37.51,"t":"2026-09-24T18:45:00Z","v":10690,"vw":37.593049},{"c":37.65,"h":37.74,"l":37.57,"n":391,"o":37.66,"t":"2026-09-24T19:00:00Z","v":8292,"vw":37.649791},{"c":37.74,"h":37.74,"l":37.64,"n":580,"o":37.65,"t":"2026-09-24T19:15:00Z","v":12977,"vw":37.684362},{"c":37.67,"h":37.83,"l":37.665,"n":887,"o":37.74,"t":"2026-09-24T19:30:00Z","v":23086,"vw":37.726942},{"c":37.58,"h":37.71,"l":37.56,"n":2030,"o":37.66,"t":"2026-09-24T19:45:00Z","v":74021,"vw":37.636369},{"c":37.61,"h":37.61,"l":37.61,"n":26,"o":37.61,"t":"2026-09-24T20:00:00Z","v":135536,"vw":37.61},{"c":37.7,"h":37.9,"l":37.7,"n":62,"o":37.9,"t":"2026-09-25T12:00:00Z","v":8015,"vw":37.804704},{"c":37.5,"h":37.72,"l":37.5,"n":2,"o":37.72,"t":"2026-09-25T12:30:00Z","v":450,"vw":37.660356},{"c":37.61,"h":37.61,"l":37.61,"n":4,"o":37.61,"t":"2026-09-25T13:00:00Z","v":103,"vw":37.61},{"c":37.7,"h":37.91,"l":37.61,"n":23,"o":37.61,"t":"2026-09-25T13:15:00Z","v":1587,"vw":37.855303},{"c":37.1101,"h":37.73,"l":37.1101,"n":63,"o":37.62,"t":"2026-09-25T13:30:00Z","v":5400,"vw":37.568462},{"c":37.5,"h":38.115,"l":37.5,"n":101,"o":37.91,"t":"2026-09-25T13:45:00Z","v":4395,"vw":37.795887},{"c":37.43,"h":37.525,"l":37.095,"n":245,"o":37.51,"t":"2026-09-25T14:00:00Z","v":25273,"vw":37.249371},{"c":37.52,"h":37.57,"l":37.32,"n":108,"o":37.52,"t":"2026-09-25T14:15:00Z","v":3419,"vw":37.43275},{"c":37.23,"h":37.61,"l":37.23,"n":179,"o":37.61,"t":"2026-09-25T14:30:00Z","v":4975,"vw":37.440239},{"c":37.325,"h":37.325,"l":37.12,"n":187,"o":37.23,"t":"2026-09-25T14:45:00Z","v":6312,"vw":37.220489},{"c":37.46,"h":37.51,"l":37.39,"n":166,"o":37.41,"t":"2026-09-25T15:00:00Z","v":5323,"vw":37.442243},{"c":37.34,"h":37.43,"l":37.34,"n":129,"o":37.42,"t":"2026-09-25T15:15:00Z","v":3366,"vw":37.386901},{"c":37.16,"h":37.38,"l":37.16,"n":159,"o":37.375,"t":"2026-09-25T15:30:00Z","v":3821,"vw":37.296629},{"c":37.23,"h":37.245,"l":37.11,"n":241,"o":37.11,"t":"2026-09-25T15:45:00Z","v":7285,"vw":37.156381},{"c":37.245,"h":37.34,"l":37.15,"n":204,"o":37.34,"t":"2026-09-25T16:00:00Z","v":5356,"vw":37.239263},{"c":37.27,"h":37.3,"l":37.155,"n":114,"o":37.235,"t":"2026-09-25T16:15:00Z","v":3444,"vw":37.246945},{"c":37.02,"h":37.235,"l":36.77,"n":343,"o":37.23,"t":"2026-09-25T16:30:00Z","v":10969,"vw":37.030187},{"c":36.76,"h":37,"l":36.62,"n":307,"o":37,"t":"2026-09-25T16:45:00Z","v":10029,"vw":36.782059},{"c":36.63,"h":36.75,"l":36.61,"n":254,"o":36.67,"t":"2026-09-25T17:00:00Z","v":12440,"vw":36.677207},{"c":36.695,"h":36.73,"l":36.63,"n":345,"o":36.73,"t":"2026-09-25T17:15:00Z","v":11599,"vw":36.67545},{"c":36.51,"h":36.635,"l":36.28,"n":867,"o":36.635,"t":"2026-09-25T17:30:00Z","v":43619,"vw":36.399827},{"c":36.48,"h":36.51,"l":36.38,"n":352,"o":36.46,"t":"2026-09-25T17:45:00Z","v":10039,"vw":36.449618},{"c":36.505,"h":36.55,"l":36.44,"n":367,"o":36.48,"t":"2026-09-25T18:00:00Z","v":13323,"vw":36.504837},{"c":36.55,"h":36.57,"l":36.49,"n":387,"o":36.49,"t":"2026-09-25T18:15:00Z","v":9744,"vw":36.533527},{"c":36.45,"h":36.6,"l":36.44,"n":398,"o":36.58,"t":"2026-09-25T18:30:00Z","v":12608,"vw":36.519163},{"c":36.48,"h":36.5499,"l":36.43,"n":306,"o":36.44,"t":"2026-09-25T18:45:00Z","v":11036,"vw":36.473256},{"c":36.43,"h":36.52,"l":36.43,"n":382,"o":36.52,"t":"2026-09-25T19:00:00Z","v":11474,"vw":36.462352},{"c":36.285,"h":36.43,"l":36.265,"n":895,"o":36.42,"t":"2026-09-25T19:15:00Z","v":34576,"vw":36.363948},{"c":36.28,"h":36.4,"l":36.21,"n":1427,"o":36.25,"t":"2026-09-25T19:30:00Z","v":77226,"vw":36.289692},{"c":35.98,"h":36.325,"l":35.96,"n":2407,"o":36.28,"t":"2026-09-25T19:45:00Z","v":110275,"vw":36.097849},{"c":36.01,"h":36.01,"l":36.01,"n":29,"o":36.01,"t":"2026-09-25T20:00:00Z","v":108483,"vw":36.01},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-09-25T22:00:00Z","v":101,"vw":35.9},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-09-25T22:15:00Z","v":101,"vw":35.94},{"c":35.82,"h":35.82,"l":35.82,"n":1,"o":35.82,"t":"2026-09-28T10:45:00Z","v":278,"vw":35.82},{"c":35.95,"h":35.95,"l":35.5,"n":8,"o":35.5,"t":"2026-09-28T11:00:00Z","v":223,"vw":35.714286},{"c":35.62,"h":35.62,"l":35.62,"n":5,"o":35.62,"t":"2026-09-28T12:00:00Z","v":211,"vw":35.62},{"c":35.25,"h":35.44,"l":35.25,"n":10,"o":35.44,"t":"2026-09-28T12:30:00Z","v":1422,"vw":35.320685},{"c":35.25,"h":35.51,"l":35.25,"n":21,"o":35.3,"t":"2026-09-28T12:45:00Z","v":10346,"vw":35.258741},{"c":35.13,"h":35.71,"l":35.13,"n":25,"o":35.71,"t":"2026-09-28T13:15:00Z","v":1163,"vw":35.195803},{"c":33.63,"h":35.58,"l":33.53,"n":696,"o":35.58,"t":"2026-09-28T13:30:00Z","v":72516,"vw":34.20754},{"c":33.75,"h":33.94,"l":33.35,"n":530,"o":33.94,"t":"2026-09-28T13:45:00Z","v":20256,"vw":33.659677},{"c":34.23,"h":34.445,"l":33.72,"n":465,"o":33.87,"t":"2026-09-28T14:00:00Z","v":29344,"vw":34.078324},{"c":34.97,"h":35.04,"l":34.25,"n":749,"o":34.27,"t":"2026-09-28T14:15:00Z","v":28606,"vw":34.674177},{"c":34.95,"h":35.07,"l":34.85,"n":436,"o":34.85,"t":"2026-09-28T14:30:00Z","v":16377,"vw":34.95278},{"c":35.01,"h":35.11,"l":34.93,"n":533,"o":35,"t":"2026-09-28T14:45:00Z","v":16557,"vw":35.01745},{"c":35.335,"h":35.42,"l":34.96,"n":929,"o":35.08,"t":"2026-09-28T15:00:00Z","v":58139,"vw":35.290866},{"c":35.5775,"h":35.665,"l":35.39,"n":1131,"o":35.45,"t":"2026-09-28T15:15:00Z","v":70223,"vw":35.487766},{"c":35.45,"h":35.625,"l":35.45,"n":951,"o":35.555,"t":"2026-09-28T15:30:00Z","v":64552,"vw":35.525911},{"c":35.205,"h":35.47,"l":35.205,"n":869,"o":35.47,"t":"2026-09-28T15:45:00Z","v":52306,"vw":35.320611},{"c":35.215,"h":35.28,"l":35.21,"n":378,"o":35.21,"t":"2026-09-28T16:00:00Z","v":15437,"vw":35.243739},{"c":35.1293,"h":35.41,"l":35.1293,"n":1177,"o":35.18,"t":"2026-09-28T16:15:00Z","v":79397,"vw":35.273967},{"c":35.1,"h":35.15,"l":35.03,"n":252,"o":35.1,"t":"2026-09-28T16:30:00Z","v":6472,"vw":35.084456},{"c":35.09,"h":35.14,"l":35.015,"n":157,"o":35.14,"t":"2026-09-28T16:45:00Z","v":3810,"vw":35.04217},{"c":35.3,"h":35.435,"l":35.06,"n":484,"o":35.07,"t":"2026-09-28T17:00:00Z","v":22884,"vw":35.283819},{"c":35.1,"h":35.25,"l":35.04,"n":153,"o":35.23,"t":"2026-09-28T17:15:00Z","v":3568,"vw":35.144804},{"c":35.08,"h":35.23,"l":35.035,"n":190,"o":35.045,"t":"2026-09-28T17:30:00Z","v":7058,"vw":35.097276},{"c":34.94,"h":35.08,"l":34.93,"n":338,"o":35.05,"t":"2026-09-28T17:45:00Z","v":10766,"vw":35.004846},{"c":35.08,"h":35.08,"l":34.92,"n":333,"o":34.94,"t":"2026-09-28T18:00:00Z","v":9985,"vw":35.015268},{"c":34.96,"h":35.1,"l":34.96,"n":441,"o":35.1,"t":"2026-09-28T18:15:00Z","v":13001,"vw":35.027159},{"c":35.0642,"h":35.08,"l":34.96,"n":278,"o":34.98,"t":"2026-09-28T18:30:00Z","v":6910,"vw":35.027787},{"c":34.98,"h":35.09,"l":34.96,"n":533,"o":35.04,"t":"2026-09-28T18:45:00Z","v":14889,"vw":35.02468},{"c":35.01,"h":35.095,"l":34.94,"n":495,"o":34.98,"t":"2026-09-28T19:00:00Z","v":21998,"vw":35.014816},{"c":34.99,"h":35.11,"l":34.99,"n":434,"o":35.02,"t":"2026-09-28T19:15:00Z","v":14231,"vw":35.05992},{"c":34.95,"h":35.16,"l":34.95,"n":866,"o":35.03,"t":"2026-09-28T19:30:00Z","v":30881,"vw":35.082039},{"c":35.05,"h":35.14,"l":34.935,"n":2049,"o":34.97,"t":"2026-09-28T19:45:00Z","v":97325,"vw":35.024249},{"c":35.02,"h":35.02,"l":35.02,"n":22,"o":35.02,"t":"2026-09-28T20:00:00Z","v":128219,"vw":35.02},{"c":34.85,"h":34.85,"l":34.85,"n":1,"o":34.85,"t":"2026-09-29T12:30:00Z","v":100,"vw":34.85},{"c":34.64,"h":35.14,"l":34.57,"n":235,"o":34.67,"t":"2026-09-29T13:30:00Z","v":9213,"vw":34.75031},{"c":34.93,"h":34.97,"l":34.55,"n":175,"o":34.55,"t":"2026-09-29T13:45:00Z","v":6680,"vw":34.825452},{"c":35.53,"h":35.53,"l":35.05,"n":327,"o":35.05,"t":"2026-09-29T14:00:00Z","v":17105,"vw":35.238701},{"c":35.56,"h":35.69,"l":35.37,"n":322,"o":35.57,"t":"2026-09-29T14:15:00Z","v":15226,"vw":35.567172},{"c":35.33,"h":35.65,"l":35.3,"n":400,"o":35.65,"t":"2026-09-29T14:30:00Z","v":15310,"vw":35.45222},{"c":35.035,"h":35.3,"l":35.035,"n":173,"o":35.3,"t":"2026-09-29T14:45:00Z","v":8591,"vw":35.19849},{"c":35.025,"h":35.1,"l":34.9801,"n":270,"o":35.02,"t":"2026-09-29T15:00:00Z","v":8148,"vw":35.04559},{"c":35.24,"h":35.24,"l":35.06,"n":277,"o":35.06,"t":"2026-09-29T15:15:00Z","v":10689,"vw":35.135472},{"c":35.54,"h":35.58,"l":35.34,"n":170,"o":35.35,"t":"2026-09-29T15:30:00Z","v":5804,"vw":35.500932},{"c":35.545,"h":35.725,"l":35.47,"n":307,"o":35.515,"t":"2026-09-29T15:45:00Z","v":16153,"vw":35.620033},{"c":35.4,"h":35.53,"l":35.285,"n":429,"o":35.52,"t":"2026-09-29T16:00:00Z","v":22348,"vw":35.467281},{"c":35.06,"h":35.37,"l":35.01,"n":355,"o":35.37,"t":"2026-09-29T16:15:00Z","v":17234,"vw":35.203698},{"c":35.145,"h":35.19,"l":35.03,"n":278,"o":35.03,"t":"2026-09-29T16:30:00Z","v":12567,"vw":35.15835},{"c":35.05,"h":35.18,"l":35.05,"n":370,"o":35.13,"t":"2026-09-29T16:45:00Z","v":11875,"vw":35.123808},{"c":34.64,"h":35.08,"l":34.63,"n":374,"o":35.08,"t":"2026-09-29T17:00:00Z","v":13182,"vw":34.773688},{"c":34.51,"h":34.79,"l":34.49,"n":535,"o":34.68,"t":"2026-09-29T17:15:00Z","v":25434,"vw":34.600711},{"c":34.73,"h":34.765,"l":34.55,"n":429,"o":34.55,"t":"2026-09-29T17:30:00Z","v":20033,"vw":34.691237},{"c":34.83,"h":34.83,"l":34.71,"n":278,"o":34.735,"t":"2026-09-29T17:45:00Z","v":9273,"vw":34.779925},{"c":34.92,"h":34.97,"l":34.85,"n":359,"o":34.87,"t":"2026-09-29T18:00:00Z","v":15835,"vw":34.89594},{"c":34.985,"h":35.045,"l":34.9,"n":249,"o":34.94,"t":"2026-09-29T18:15:00Z","v":8710,"vw":34.979792},{"c":35.04,"h":35.095,"l":34.97,"n":208,"o":35.02,"t":"2026-09-29T18:30:00Z","v":6600,"vw":35.04375},{"c":35.05,"h":35.12,"l":34.98,"n":278,"o":35.085,"t":"2026-09-29T18:45:00Z","v":8366,"vw":35.066113},{"c":35.155,"h":35.155,"l":35.05,"n":338,"o":35.09,"t":"2026-09-29T19:00:00Z","v":11303,"vw":35.100203},{"c":35.3,"h":35.39,"l":35.18,"n":468,"o":35.18,"t":"2026-09-29T19:15:00Z","v":16466,"vw":35.315654},{"c":35.23,"h":35.36,"l":35.23,"n":546,"o":35.295,"t":"2026-09-29T19:30:00Z","v":18555,"vw":35.308242},{"c":35.34,"h":35.4,"l":35.245,"n":1771,"o":35.25,"t":"2026-09-29T19:45:00Z","v":74189,"vw":35.321124},{"c":35.33,"h":35.33,"l":35.33,"n":41,"o":35.33,"t":"2026-09-29T20:00:00Z","v":88236,"vw":35.33},{"c":35.29,"h":35.29,"l":35.29,"n":3,"o":35.29,"t":"2026-09-29T23:00:00Z","v":209,"vw":35.29},{"c":35.29,"h":35.39,"l":35.25,"n":50,"o":35.39,"t":"2026-09-30T11:15:00Z","v":742,"vw":35.341081},{"c":35.12,"h":35.12,"l":35.1,"n":17,"o":35.1,"t":"2026-09-30T12:00:00Z","v":1108,"vw":35.107353},{"c":35.84,"h":35.99,"l":35.385,"n":311,"o":35.44,"t":"2026-09-30T13:30:00Z","v":18395,"vw":35.677117},{"c":35.65,"h":35.845,"l":35.58,"n":334,"o":35.845,"t":"2026-09-30T13:45:00Z","v":7747,"vw":35.726392},{"c":35.45,"h":35.865,"l":35.44,"n":315,"o":35.675,"t":"2026-09-30T14:00:00Z","v":7731,"vw":35.687152},{"c":35.55,"h":35.59,"l":35.4,"n":346,"o":35.48,"t":"2026-09-30T14:15:00Z","v":8565,"vw":35.517036},{"c":35.58,"h":35.7,"l":35.49,"n":234,"o":35.51,"t":"2026-09-30T14:30:00Z","v":7317,"vw":35.608917},{"c":35.73,"h":35.85,"l":35.54,"n":230,"o":35.59,"t":"2026-09-30T14:45:00Z","v":8358,"vw":35.646339},{"c":35.65,"h":35.77,"l":35.58,"n":253,"o":35.71,"t":"2026-09-30T15:00:00Z","v":7746,"vw":35.662872},{"c":35.64,"h":35.7,"l":35.57,"n":247,"o":35.65,"t":"2026-09-30T15:15:00Z","v":7677,"vw":35.630568},{"c":35.57,"h":35.67,"l":35.57,"n":211,"o":35.64,"t":"2026-09-30T15:30:00Z","v":5192,"vw":35.616366},{"c":35.58,"h":35.63,"l":35.57,"n":296,"o":35.59,"t":"2026-09-30T15:45:00Z","v":6957,"vw":35.597748},{"c":35.53,"h":35.66,"l":35.515,"n":238,"o":35.64,"t":"2026-09-30T16:00:00Z","v":5403,"vw":35.584157},{"c":35.55,"h":35.57,"l":35.425,"n":230,"o":35.49,"t":"2026-09-30T16:15:00Z","v":5678,"vw":35.506174},{"c":35.5,"h":35.5699,"l":35.5,"n":214,"o":35.555,"t":"2026-09-30T16:30:00Z","v":8233,"vw":35.528873},{"c":35.425,"h":35.51,"l":35.4,"n":193,"o":35.51,"t":"2026-09-30T16:45:00Z","v":4972,"vw":35.448214},{"c":35.37,"h":35.5,"l":35.35,"n":351,"o":35.43,"t":"2026-09-30T17:00:00Z","v":13127,"vw":35.449299},{"c":35.24,"h":35.285,"l":35.18,"n":164,"o":35.28,"t":"2026-09-30T17:15:00Z","v":4211,"vw":35.235585},{"c":35.33,"h":35.36,"l":35.26,"n":154,"o":35.26,"t":"2026-09-30T17:30:00Z","v":4498,"vw":35.303547},{"c":35.31,"h":35.43,"l":35.305,"n":404,"o":35.33,"t":"2026-09-30T17:45:00Z","v":8386,"vw":35.350431},{"c":35.4399,"h":35.4399,"l":35.275,"n":246,"o":35.32,"t":"2026-09-30T18:00:00Z","v":6226,"vw":35.317299},{"c":35.37,"h":35.4,"l":35.325,"n":234,"o":35.38,"t":"2026-09-30T18:15:00Z","v":7465,"vw":35.360686},{"c":35.205,"h":35.36,"l":35.18,"n":658,"o":35.36,"t":"2026-09-30T18:30:00Z","v":45268,"vw":35.218417},{"c":35.24,"h":35.25,"l":35.19,"n":318,"o":35.23,"t":"2026-09-30T18:45:00Z","v":11766,"vw":35.222048},{"c":35.41,"h":35.52,"l":35.24,"n":438,"o":35.24,"t":"2026-09-30T19:00:00Z","v":20639,"vw":35.3855},{"c":35.36,"h":35.43,"l":35.31,"n":522,"o":35.395,"t":"2026-09-30T19:15:00Z","v":20977,"vw":35.373473},{"c":35.41,"h":35.435,"l":35.325,"n":614,"o":35.36,"t":"2026-09-30T19:30:00Z","v":25861,"vw":35.391241},{"c":35.25,"h":35.46,"l":35.175,"n":2177,"o":35.43,"t":"2026-09-30T19:45:00Z","v":142092,"vw":35.280605},{"c":35.27,"h":35.27,"l":35.27,"n":43,"o":35.27,"t":"2026-09-30T20:00:00Z","v":635069,"vw":35.27},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-01T09:45:00Z","v":500,"vw":35.5},{"c":35.28,"h":35.32,"l":35.28,"n":4,"o":35.32,"t":"2026-10-01T10:45:00Z","v":805,"vw":35.296646},{"c":36,"h":36,"l":36,"n":6,"o":36,"t":"2026-10-01T13:15:00Z","v":322,"vw":36},{"c":36.725,"h":37.1,"l":36.47,"n":179,"o":36.47,"t":"2026-10-01T13:30:00Z","v":9283,"vw":36.648466},{"c":37.2,"h":37.29,"l":36.44,"n":282,"o":36.85,"t":"2026-10-01T13:45:00Z","v":11318,"vw":36.850619},{"c":37.43,"h":37.665,"l":37.14,"n":521,"o":37.16,"t":"2026-10-01T14:00:00Z","v":20049,"vw":37.379988},{"c":37.55,"h":37.65,"l":37.32,"n":401,"o":37.41,"t":"2026-10-01T14:15:00Z","v":14447,"vw":37.459658},{"c":37.025,"h":37.54,"l":36.94,"n":400,"o":37.4469,"t":"2026-10-01T14:30:00Z","v":15188,"vw":37.144792},{"c":36.6,"h":37.02,"l":36.427,"n":480,"o":37.02,"t":"2026-10-01T14:45:00Z","v":16154,"vw":36.703858},{"c":36.53,"h":36.72,"l":36.4,"n":638,"o":36.645,"t":"2026-10-01T15:00:00Z","v":35302,"vw":36.550217},{"c":36.56,"h":36.72,"l":36.35,"n":463,"o":36.51,"t":"2026-10-01T15:15:00Z","v":20728,"vw":36.539368},{"c":36.835,"h":36.835,"l":36.47,"n":458,"o":36.56,"t":"2026-10-01T15:30:00Z","v":37402,"vw":36.65673},{"c":37.135,"h":37.19,"l":36.677,"n":774,"o":36.79,"t":"2026-10-01T15:45:00Z","v":49442,"vw":36.903434},{"c":37.195,"h":37.21,"l":36.94,"n":487,"o":37.1,"t":"2026-10-01T16:00:00Z","v":22760,"vw":37.117284},{"c":37.47,"h":37.51,"l":37.17,"n":465,"o":37.195,"t":"2026-10-01T16:15:00Z","v":26280,"vw":37.332812},{"c":37.455,"h":37.605,"l":37.36,"n":540,"o":37.52,"t":"2026-10-01T16:30:00Z","v":27840,"vw":37.441793},{"c":37.4,"h":37.55,"l":37.4,"n":510,"o":37.455,"t":"2026-10-01T16:45:00Z","v":23857,"vw":37.452961},{"c":37.48,"h":37.546,"l":37.37,"n":717,"o":37.41,"t":"2026-10-01T17:00:00Z","v":48042,"vw":37.42432},{"c":37.765,"h":37.8,"l":37.465,"n":427,"o":37.505,"t":"2026-10-01T17:15:00Z","v":13209,"vw":37.607867},{"c":37.95,"h":38,"l":37.72,"n":395,"o":37.89,"t":"2026-10-01T17:30:00Z","v":16590,"vw":37.888197},{"c":37.83,"h":38.04,"l":37.7,"n":595,"o":37.99,"t":"2026-10-01T17:45:00Z","v":59873,"vw":37.79503},{"c":38.02,"h":38.095,"l":37.815,"n":506,"o":37.815,"t":"2026-10-01T18:00:00Z","v":26080,"vw":37.920561},{"c":38.09,"h":38.19,"l":38,"n":409,"o":38.07,"t":"2026-10-01T18:15:00Z","v":33824,"vw":38.033669},{"c":38.185,"h":38.2,"l":38.06,"n":417,"o":38.08,"t":"2026-10-01T18:30:00Z","v":13084,"vw":38.13938},{"c":38.24,"h":38.31,"l":38.16,"n":704,"o":38.2,"t":"2026-10-01T18:45:00Z","v":23837,"vw":38.237776},{"c":38.3,"h":38.37,"l":38.14,"n":696,"o":38.23,"t":"2026-10-01T19:00:00Z","v":24761,"vw":38.270477},{"c":38.31,"h":38.38,"l":38.27,"n":528,"o":38.3,"t":"2026-10-01T19:15:00Z","v":21586,"vw":38.327453},{"c":38.22,"h":38.46,"l":38.21,"n":1089,"o":38.31,"t":"2026-10-01T19:30:00Z","v":59212,"vw":38.326521},{"c":37.78,"h":38.27,"l":37.71,"n":2148,"o":38.22,"t":"2026-10-01T19:45:00Z","v":100156,"vw":37.885349},{"c":37.77,"h":37.77,"l":37.77,"n":28,"o":37.77,"t":"2026-10-01T20:00:00Z","v":93612,"vw":37.77},{"c":37.43,"h":38.595,"l":37.42,"n":373,"o":38.38,"t":"2026-10-02T13:30:00Z","v":28847,"vw":37.984567},{"c":37.835,"h":37.835,"l":37.4,"n":394,"o":37.43,"t":"2026-10-02T13:45:00Z","v":12533,"vw":37.556825},{"c":37.45,"h":37.84,"l":37.43,"n":426,"o":37.84,"t":"2026-10-02T14:00:00Z","v":15109,"vw":37.577656},{"c":37.39,"h":37.845,"l":37.39,"n":378,"o":37.47,"t":"2026-10-02T14:15:00Z","v":12098,"vw":37.628637},{"c":37.52,"h":37.59,"l":37.365,"n":322,"o":37.365,"t":"2026-10-02T14:30:00Z","v":8139,"vw":37.496753},{"c":37.4,"h":37.53,"l":37.355,"n":369,"o":37.43,"t":"2026-10-02T14:45:00Z","v":10077,"vw":37.42721},{"c":37.11,"h":37.37,"l":37.03,"n":379,"o":37.37,"t":"2026-10-02T15:00:00Z","v":13301,"vw":37.225353},{"c":37.43,"h":37.44,"l":36.94,"n":431,"o":37.12,"t":"2026-10-02T15:15:00Z","v":23093,"vw":37.1714},{"c":37.17,"h":37.47,"l":37.12,"n":595,"o":37.47,"t":"2026-10-02T15:30:00Z","v":29061,"vw":37.231942},{"c":36.88,"h":37.16,"l":36.88,"n":367,"o":37.16,"t":"2026-10-02T15:45:00Z","v":10082,"vw":37.023596},{"c":36.89,"h":37.1,"l":36.88,"n":391,"o":37.05,"t":"2026-10-02T16:00:00Z","v":14729,"vw":37.016312},{"c":36.75,"h":36.94,"l":36.7101,"n":291,"o":36.87,"t":"2026-10-02T16:15:00Z","v":8904,"vw":36.831957},{"c":36.835,"h":36.92,"l":36.75,"n":324,"o":36.75,"t":"2026-10-02T16:30:00Z","v":8824,"vw":36.844878},{"c":36.9349,"h":36.96,"l":36.83,"n":344,"o":36.86,"t":"2026-10-02T16:45:00Z","v":11269,"vw":36.876073},{"c":36.925,"h":37.03,"l":36.89,"n":313,"o":36.95,"t":"2026-10-02T17:00:00Z","v":6582,"vw":36.938862},{"c":36.66,"h":36.97,"l":36.66,"n":366,"o":36.97,"t":"2026-10-02T17:15:00Z","v":7542,"vw":36.796677},{"c":36.8,"h":36.91,"l":36.62,"n":415,"o":36.68,"t":"2026-10-02T17:30:00Z","v":12430,"vw":36.753974},{"c":36.99,"h":36.99,"l":36.775,"n":385,"o":36.9,"t":"2026-10-02T17:45:00Z","v":11045,"vw":36.856112},{"c":36.85,"h":37.04,"l":36.71,"n":470,"o":36.95,"t":"2026-10-02T18:00:00Z","v":16030,"vw":36.949303},{"c":36.895,"h":37.015,"l":36.85,"n":324,"o":36.85,"t":"2026-10-02T18:15:00Z","v":13585,"vw":36.918521},{"c":36.64,"h":36.85,"l":36.6,"n":424,"o":36.85,"t":"2026-10-02T18:30:00Z","v":16590,"vw":36.693778},{"c":36.67,"h":36.67,"l":36.54,"n":458,"o":36.54,"t":"2026-10-02T18:45:00Z","v":14479,"vw":36.614311},{"c":36.61,"h":36.67,"l":36.49,"n":551,"o":36.67,"t":"2026-10-02T19:00:00Z","v":15068,"vw":36.571503},{"c":36.485,"h":36.7,"l":36.48,"n":653,"o":36.63,"t":"2026-10-02T19:15:00Z","v":18058,"vw":36.584792},{"c":36.67,"h":36.68,"l":36.42,"n":714,"o":36.48,"t":"2026-10-02T19:30:00Z","v":24811,"vw":36.543121},{"c":36.68,"h":36.76,"l":36.46,"n":1557,"o":36.645,"t":"2026-10-02T19:45:00Z","v":65371,"vw":36.614968},{"c":36.68,"h":36.68,"l":36.68,"n":14,"o":36.68,"t":"2026-10-02T20:00:00Z","v":76919,"vw":36.68},{"c":36.6,"h":36.6,"l":36.6,"n":7,"o":36.6,"t":"2026-10-05T12:00:00Z","v":204,"vw":36.6},{"c":37.19,"h":37.42,"l":36.57,"n":165,"o":36.62,"t":"2026-10-05T13:30:00Z","v":10787,"vw":36.787119},{"c":37.7995,"h":37.7995,"l":37.35,"n":153,"o":37.54,"t":"2026-10-05T13:45:00Z","v":7945,"vw":37.603639},{"c":37.99,"h":38,"l":37.42,"n":384,"o":37.56,"t":"2026-10-05T14:00:00Z","v":17084,"vw":37.789499},{"c":37.86,"h":38.075,"l":37.65,"n":222,"o":37.915,"t":"2026-10-05T14:15:00Z","v":10119,"vw":37.861458},{"c":37.86,"h":38,"l":37.824,"n":144,"o":37.824,"t":"2026-10-05T14:30:00Z","v":4041,"vw":37.888334},{"c":37.49,"h":37.98,"l":37.49,"n":523,"o":37.9,"t":"2026-10-05T14:45:00Z","v":25373,"vw":37.763972},{"c":37.5975,"h":37.5975,"l":37.12,"n":379,"o":37.51,"t":"2026-10-05T15:00:00Z","v":18388,"vw":37.322051},{"c":37.4,"h":37.71,"l":37.3501,"n":241,"o":37.535,"t":"2026-10-05T15:15:00Z","v":8452,"vw":37.563262},{"c":37.435,"h":37.585,"l":37.345,"n":103,"o":37.345,"t":"2026-10-05T15:30:00Z","v":3985,"vw":37.46},{"c":37.39,"h":37.5,"l":37.39,"n":169,"o":37.47,"t":"2026-10-05T15:45:00Z","v":7156,"vw":37.440562},{"c":37.43,"h":37.52,"l":37.43,"n":188,"o":37.44,"t":"2026-10-05T16:00:00Z","v":5983,"vw":37.474616},{"c":37.44,"h":37.49,"l":37.32,"n":265,"o":37.39,"t":"2026-10-05T16:15:00Z","v":8030,"vw":37.40949},{"c":37.48,"h":37.55,"l":37.47,"n":286,"o":37.48,"t":"2026-10-05T16:30:00Z","v":9719,"vw":37.499054},{"c":37.3,"h":37.525,"l":37.3,"n":164,"o":37.485,"t":"2026-10-05T16:45:00Z","v":4976,"vw":37.450078},{"c":37.4,"h":37.4,"l":37.2,"n":294,"o":37.315,"t":"2026-10-05T17:00:00Z","v":9971,"vw":37.272694},{"c":37.22,"h":37.4,"l":37.19,"n":141,"o":37.35,"t":"2026-10-05T17:15:00Z","v":4685,"vw":37.320748},{"c":37.4,"h":37.43,"l":37.18,"n":314,"o":37.2,"t":"2026-10-05T17:30:00Z","v":10818,"vw":37.328519},{"c":37.26,"h":37.515,"l":37.24,"n":414,"o":37.4125,"t":"2026-10-05T17:45:00Z","v":14957,"vw":37.426976},{"c":37.43,"h":37.43,"l":37.255,"n":104,"o":37.255,"t":"2026-10-05T18:00:00Z","v":3221,"vw":37.363879},{"c":37.53,"h":37.57,"l":37.47,"n":208,"o":37.47,"t":"2026-10-05T18:15:00Z","v":7345,"vw":37.511132},{"c":37.6,"h":37.76,"l":37.51,"n":426,"o":37.51,"t":"2026-10-05T18:30:00Z","v":23620,"vw":37.603814},{"c":37.69,"h":37.695,"l":37.465,"n":427,"o":37.585,"t":"2026-10-05T18:45:00Z","v":17459,"vw":37.551962},{"c":37.83,"h":37.85,"l":37.65,"n":501,"o":37.7,"t":"2026-10-05T19:00:00Z","v":28817,"vw":37.7256},{"c":37.815,"h":37.88,"l":37.76,"n":609,"o":37.77,"t":"2026-10-05T19:15:00Z","v":26062,"vw":37.797815},{"c":37.99,"h":37.99,"l":37.795,"n":624,"o":37.795,"t":"2026-10-05T19:30:00Z","v":23437,"vw":37.916874},{"c":38.19,"h":38.2,"l":37.93,"n":2220,"o":37.95,"t":"2026-10-05T19:45:00Z","v":88398,"vw":38.080374},{"c":38.21,"h":38.21,"l":38.21,"n":33,"o":38.21,"t":"2026-10-05T20:00:00Z","v":106005,"vw":38.21},{"c":37.96,"h":37.96,"l":37.96,"n":1,"o":37.96,"t":"2026-10-05T22:45:00Z","v":100,"vw":37.96},{"c":38.9132,"h":38.9132,"l":38.9132,"n":1,"o":38.9132,"t":"2026-10-06T12:45:00Z","v":100,"vw":38.9132},{"c":38.36,"h":38.9,"l":38.22,"n":223,"o":38.62,"t":"2026-10-06T13:30:00Z","v":32120,"vw":38.581385},{"c":38.675,"h":38.8106,"l":38.26,"n":218,"o":38.505,"t":"2026-10-06T13:45:00Z","v":7259,"vw":38.517883},{"c":38.41,"h":38.85,"l":38,"n":1343,"o":38.75,"t":"2026-10-06T14:00:00Z","v":85594,"vw":38.281718},{"c":38.33,"h":38.485,"l":38.28,"n":415,"o":38.395,"t":"2026-10-06T14:15:00Z","v":15883,"vw":38.373481},{"c":38.5475,"h":38.56,"l":38.33,"n":349,"o":38.33,"t":"2026-10-06T14:30:00Z","v":11649,"vw":38.44102},{"c":38.51,"h":38.64,"l":38.39,"n":360,"o":38.545,"t":"2026-10-06T14:45:00Z","v":11674,"vw":38.497214},{"c":38.52,"h":38.54,"l":38.34,"n":442,"o":38.47,"t":"2026-10-06T15:00:00Z","v":13045,"vw":38.452811},{"c":38.43,"h":38.475,"l":38.38,"n":494,"o":38.39,"t":"2026-10-06T15:15:00Z","v":9690,"vw":38.435204},{"c":38.34,"h":38.54,"l":38.34,"n":475,"o":38.44,"t":"2026-10-06T15:30:00Z","v":10214,"vw":38.435038},{"c":38.37,"h":38.38,"l":38.25,"n":256,"o":38.35,"t":"2026-10-06T15:45:00Z","v":5533,"vw":38.331852},{"c":38.27,"h":38.41,"l":38.25,"n":406,"o":38.41,"t":"2026-10-06T16:00:00Z","v":9661,"vw":38.357056},{"c":38.25,"h":38.31,"l":38.21,"n":326,"o":38.25,"t":"2026-10-06T16:15:00Z","v":8704,"vw":38.255599},{"c":38.175,"h":38.29,"l":38.13,"n":266,"o":38.29,"t":"2026-10-06T16:30:00Z","v":8805,"vw":38.190336},{"c":37.96,"h":38.2,"l":37.87,"n":495,"o":38.13,"t":"2026-10-06T16:45:00Z","v":12752,"vw":37.965377},{"c":37.89,"h":37.97,"l":37.89,"n":431,"o":37.93,"t":"2026-10-06T17:00:00Z","v":10120,"vw":37.926056},{"c":37.86,"h":37.94,"l":37.755,"n":394,"o":37.895,"t":"2026-10-06T17:15:00Z","v":25805,"vw":37.856041},{"c":37.62,"h":37.91,"l":37.62,"n":563,"o":37.855,"t":"2026-10-06T17:30:00Z","v":24637,"vw":37.835269},{"c":36.985,"h":37.61,"l":36.92,"n":1094,"o":37.61,"t":"2026-10-06T17:45:00Z","v":52292,"vw":37.255914},{"c":37.04,"h":37.16,"l":36.91,"n":734,"o":36.99,"t":"2026-10-06T18:00:00Z","v":28311,"vw":37.073541},{"c":37.18,"h":37.295,"l":37.05,"n":644,"o":37.06,"t":"2026-10-06T18:15:00Z","v":23826,"vw":37.198123},{"c":37.055,"h":37.215,"l":36.98,"n":390,"o":37.21,"t":"2026-10-06T18:30:00Z","v":16008,"vw":37.088754},{"c":36.94,"h":37.06,"l":36.87,"n":773,"o":37.06,"t":"2026-10-06T18:45:00Z","v":26625,"vw":36.936064},{"c":36.8975,"h":37.055,"l":36.87,"n":582,"o":36.97,"t":"2026-10-06T19:00:00Z","v":17323,"vw":36.9876},{"c":36.935,"h":37,"l":36.86,"n":688,"o":36.89,"t":"2026-10-06T19:15:00Z","v":26894,"vw":36.931243},{"c":37.045,"h":37.09,"l":36.865,"n":1097,"o":36.9305,"t":"2026-10-06T19:30:00Z","v":45292,"vw":36.96704},{"c":37.23,"h":37.32,"l":37.01,"n":2185,"o":37.05,"t":"2026-10-06T19:45:00Z","v":110270,"vw":37.216244},{"c":37.25,"h":37.25,"l":37.25,"n":45,"o":37.25,"t":"2026-10-06T20:00:00Z","v":114154,"vw":37.25},{"c":37.15,"h":37.15,"l":37.15,"n":9,"o":37.15,"t":"2026-10-07T11:30:00Z","v":108,"vw":37.15},{"c":37.15,"h":37.2,"l":37.01,"n":63,"o":37.15,"t":"2026-10-07T11:45:00Z","v":3105,"vw":37.14945},{"c":37.25,"h":37.25,"l":37.15,"n":9,"o":37.15,"t":"2026-10-07T12:00:00Z","v":762,"vw":37.196623},{"c":37.16,"h":37.2,"l":37,"n":13,"o":37,"t":"2026-10-07T12:15:00Z","v":1568,"vw":37.069063},{"c":37.41,"h":37.5,"l":37.25,"n":19,"o":37.5,"t":"2026-10-07T13:15:00Z","v":990,"vw":37.388997},{"c":37.12,"h":37.791,"l":36.88,"n":314,"o":37.12,"t":"2026-10-07T13:30:00Z","v":39054,"vw":37.135368},{"c":37.255,"h":37.385,"l":37.07,"n":308,"o":37.275,"t":"2026-10-07T13:45:00Z","v":19860,"vw":37.213898},{"c":36.93,"h":37.255,"l":36.93,"n":411,"o":37.195,"t":"2026-10-07T14:00:00Z","v":20618,"vw":37.157102},{"c":36.91,"h":37.06,"l":36.86,"n":511,"o":36.975,"t":"2026-10-07T14:15:00Z","v":35470,"vw":36.971244},{"c":36.89,"h":36.985,"l":36.775,"n":586,"o":36.92,"t":"2026-10-07T14:30:00Z","v":37784,"vw":36.848123},{"c":36.81,"h":36.955,"l":36.7,"n":395,"o":36.89,"t":"2026-10-07T14:45:00Z","v":26599,"vw":36.81964},{"c":36.905,"h":36.91,"l":36.71,"n":427,"o":36.83,"t":"2026-10-07T15:00:00Z","v":20956,"vw":36.83774},{"c":37.205,"h":37.23,"l":36.85,"n":483,"o":36.88,"t":"2026-10-07T15:15:00Z","v":37372,"vw":36.962472},{"c":37.335,"h":37.43,"l":37.17,"n":427,"o":37.2,"t":"2026-10-07T15:30:00Z","v":21905,"vw":37.279785},{"c":37.66,"h":37.755,"l":37.28,"n":416,"o":37.31,"t":"2026-10-07T15:45:00Z","v":21132,"vw":37.508333},{"c":37.525,"h":37.65,"l":37.38,"n":503,"o":37.65,"t":"2026-10-07T16:00:00Z","v":22682,"vw":37.5361},{"c":37.385,"h":37.565,"l":37.38,"n":317,"o":37.53,"t":"2026-10-07T16:15:00Z","v":13777,"vw":37.492097},{"c":37.545,"h":37.55,"l":37.385,"n":326,"o":37.385,"t":"2026-10-07T16:30:00Z","v":14613,"vw":37.481786},{"c":37.4975,"h":37.58,"l":37.285,"n":616,"o":37.545,"t":"2026-10-07T16:45:00Z","v":45393,"vw":37.393001},{"c":37.7,"h":37.7,"l":37.43,"n":369,"o":37.51,"t":"2026-10-07T17:00:00Z","v":15606,"vw":37.618586},{"c":37.58,"h":37.75,"l":37.54,"n":402,"o":37.68,"t":"2026-10-07T17:15:00Z","v":17323,"vw":37.670517},{"c":37.56,"h":37.64,"l":37.545,"n":361,"o":37.55,"t":"2026-10-07T17:30:00Z","v":13634,"vw":37.591437},{"c":37.62,"h":37.65,"l":37.54,"n":227,"o":37.54,"t":"2026-10-07T17:45:00Z","v":10040,"vw":37.617836},{"c":37.59,"h":37.785,"l":37.59,"n":406,"o":37.635,"t":"2026-10-07T18:00:00Z","v":14640,"vw":37.674904},{"c":37.62,"h":37.74,"l":37.59,"n":339,"o":37.59,"t":"2026-10-07T18:15:00Z","v":14671,"vw":37.661577},{"c":37.67,"h":37.68,"l":37.56,"n":353,"o":37.62,"t":"2026-10-07T18:30:00Z","v":17702,"vw":37.618676},{"c":38.045,"h":38.07,"l":37.62,"n":697,"o":37.67,"t":"2026-10-07T18:45:00Z","v":47540,"vw":37.862391},{"c":37.91,"h":38.23,"l":37.895,"n":993,"o":38.01,"t":"2026-10-07T19:00:00Z","v":93971,"vw":38.104611},{"c":37.95,"h":38.16,"l":37.85,"n":1040,"o":37.87,"t":"2026-10-07T19:15:00Z","v":84158,"vw":38.058543},{"c":37.9,"h":38.15,"l":37.9,"n":1410,"o":37.969,"t":"2026-10-07T19:30:00Z","v":106772,"vw":38.013658},{"c":37.75,"h":37.99,"l":37.69,"n":2691,"o":37.87,"t":"2026-10-07T19:45:00Z","v":203391,"vw":37.840027},{"c":37.82,"h":37.82,"l":37.76,"n":55,"o":37.76,"t":"2026-10-07T20:00:00Z","v":447554,"vw":37.760037},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-10-07T21:15:00Z","v":447,"vw":38},{"c":37.98,"h":37.99,"l":37.98,"n":2,"o":37.99,"t":"2026-10-07T21:30:00Z","v":200,"vw":37.985},{"c":37.98,"h":37.99,"l":37.98,"n":2,"o":37.99,"t":"2026-10-07T21:45:00Z","v":579,"vw":37.983972},{"c":38,"h":38,"l":38,"n":7,"o":38,"t":"2026-10-07T23:00:00Z","v":578,"vw":38},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-07T23:45:00Z","v":100,"vw":38.01},{"c":37.8,"h":38.01,"l":37.65,"n":81,"o":37.95,"t":"2026-10-08T12:45:00Z","v":13664,"vw":37.780541},{"c":37.9,"h":37.9,"l":37.7,"n":25,"o":37.7,"t":"2026-10-08T13:00:00Z","v":3980,"vw":37.757272},{"c":37.64,"h":38.81,"l":37.5974,"n":289,"o":37.84,"t":"2026-10-08T13:30:00Z","v":20320,"vw":38.132545},{"c":38.0899,"h":38.26,"l":37.43,"n":344,"o":37.585,"t":"2026-10-08T13:45:00Z","v":14499,"vw":37.898713},{"c":37.84,"h":38,"l":37.75,"n":369,"o":38,"t":"2026-10-08T14:00:00Z","v":15019,"vw":37.87891},{"c":37.57,"h":37.76,"l":37.46,"n":352,"o":37.76,"t":"2026-10-08T14:15:00Z","v":10373,"vw":37.621},{"c":37.455,"h":37.71,"l":37.455,"n":210,"o":37.64,"t":"2026-10-08T14:30:00Z","v":9275,"vw":37.605636},{"c":37.31,"h":37.59,"l":37.29,"n":330,"o":37.36,"t":"2026-10-08T14:45:00Z","v":10586,"vw":37.443027},{"c":37.37,"h":37.61,"l":37.29,"n":418,"o":37.395,"t":"2026-10-08T15:00:00Z","v":14655,"vw":37.446485},{"c":37.175,"h":37.31,"l":37.06,"n":625,"o":37.31,"t":"2026-10-08T15:15:00Z","v":26817,"vw":37.179752},{"c":37.34,"h":37.39,"l":37.13,"n":266,"o":37.13,"t":"2026-10-08T15:30:00Z","v":8706,"vw":37.27092},{"c":37.52,"h":37.52,"l":37.335,"n":333,"o":37.335,"t":"2026-10-08T15:45:00Z","v":10520,"vw":37.468077},{"c":37.48,"h":37.52,"l":37.39,"n":403,"o":37.52,"t":"2026-10-08T16:00:00Z","v":18142,"vw":37.462257},{"c":37.71,"h":37.875,"l":37.49,"n":403,"o":37.525,"t":"2026-10-08T16:15:00Z","v":13245,"vw":37.672906},{"c":37.81,"h":37.855,"l":37.62,"n":288,"o":37.7,"t":"2026-10-08T16:30:00Z","v":9407,"vw":37.758595},{"c":37.84,"h":38.01,"l":37.69,"n":492,"o":37.78,"t":"2026-10-08T16:45:00Z","v":17163,"vw":37.851607},{"c":38.04,"h":38.07,"l":37.75,"n":521,"o":37.82,"t":"2026-10-08T17:00:00Z","v":17975,"vw":37.874012},{"c":38.03,"h":38.3,"l":37.86,"n":514,"o":38.045,"t":"2026-10-08T17:15:00Z","v":22539,"vw":38.166121},{"c":38.18,"h":38.3099,"l":37.96,"n":372,"o":38.025,"t":"2026-10-08T17:30:00Z","v":12482,"vw":38.17412},{"c":37.82,"h":38.135,"l":37.79,"n":498,"o":38.135,"t":"2026-10-08T17:45:00Z","v":16140,"vw":37.889234},{"c":37.795,"h":37.86,"l":37.77,"n":343,"o":37.84,"t":"2026-10-08T18:00:00Z","v":11397,"vw":37.811042},{"c":38.0395,"h":38.0395,"l":37.75,"n":279,"o":37.76,"t":"2026-10-08T18:15:00Z","v":9683,"vw":37.84241},{"c":37.85,"h":37.94,"l":37.8,"n":374,"o":37.94,"t":"2026-10-08T18:30:00Z","v":9844,"vw":37.870386},{"c":38.01,"h":38.01,"l":37.87,"n":309,"o":37.87,"t":"2026-10-08T18:45:00Z","v":8354,"vw":37.931201},{"c":38.07,"h":38.16,"l":37.99,"n":442,"o":38.06,"t":"2026-10-08T19:00:00Z","v":16607,"vw":38.064166},{"c":38.2,"h":38.23,"l":38.02,"n":378,"o":38.06,"t":"2026-10-08T19:15:00Z","v":18810,"vw":38.139883},{"c":38.36,"h":38.45,"l":38.225,"n":809,"o":38.24,"t":"2026-10-08T19:30:00Z","v":47827,"vw":38.351844},{"c":38.63,"h":38.77,"l":38.35,"n":1929,"o":38.4,"t":"2026-10-08T19:45:00Z","v":94299,"vw":38.608676},{"c":38.66,"h":38.66,"l":38.66,"n":36,"o":38.66,"t":"2026-10-08T20:00:00Z","v":496174,"vw":38.66},{"c":38.6,"h":38.65,"l":38.6,"n":5,"o":38.65,"t":"2026-10-08T22:45:00Z","v":400,"vw":38.63},{"c":38.66,"h":38.67,"l":38.66,"n":27,"o":38.67,"t":"2026-10-09T11:00:00Z","v":5284,"vw":38.660389},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-09T11:45:00Z","v":180,"vw":38.89},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-10-09T12:00:00Z","v":500,"vw":38.95},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-10-09T12:15:00Z","v":1836,"vw":38.95},{"c":38.655,"h":38.95,"l":38.655,"n":4,"o":38.93,"t":"2026-10-09T12:45:00Z","v":345,"vw":38.851562},{"c":38.87,"h":38.87,"l":38.87,"n":5,"o":38.87,"t":"2026-10-09T13:15:00Z","v":436,"vw":38.87},{"c":39.0395,"h":39.59,"l":38.5505,"n":485,"o":38.94,"t":"2026-10-09T13:30:00Z","v":46883,"vw":38.936161},{"c":39.23,"h":39.6,"l":38.8,"n":241,"o":39.05,"t":"2026-10-09T13:45:00Z","v":18032,"vw":39.333515},{"c":39.155,"h":39.42,"l":38.98,"n":442,"o":39.23,"t":"2026-10-09T14:00:00Z","v":18323,"vw":39.179747},{"c":39.475,"h":39.51,"l":38.98,"n":422,"o":39.055,"t":"2026-10-09T14:15:00Z","v":25161,"vw":39.248316},{"c":39.29,"h":39.56,"l":39.28,"n":202,"o":39.39,"t":"2026-10-09T14:30:00Z","v":9667,"vw":39.31766},{"c":39.22,"h":39.52,"l":39.0542,"n":654,"o":39.27,"t":"2026-10-09T14:45:00Z","v":66029,"vw":39.286282},{"c":39.12,"h":39.38,"l":38.98,"n":379,"o":39.2984,"t":"2026-10-09T15:00:00Z","v":23084,"vw":39.206633},{"c":39.34,"h":39.34,"l":39.07,"n":248,"o":39.195,"t":"2026-10-09T15:15:00Z","v":11079,"vw":39.235637},{"c":39.24,"h":39.35,"l":39.1501,"n":315,"o":39.3,"t":"2026-10-09T15:30:00Z","v":15273,"vw":39.276424},{"c":39.3,"h":39.3,"l":39.15,"n":162,"o":39.15,"t":"2026-10-09T15:45:00Z","v":3940,"vw":39.206694},{"c":39.25,"h":39.3,"l":39.21,"n":252,"o":39.26,"t":"2026-10-09T16:00:00Z","v":8298,"vw":39.255907},{"c":39.13,"h":39.2,"l":39.08,"n":153,"o":39.2,"t":"2026-10-09T16:15:00Z","v":5560,"vw":39.13128},{"c":39.1,"h":39.15,"l":38.97,"n":387,"o":39.14,"t":"2026-10-09T16:30:00Z","v":22929,"vw":39.081041},{"c":39.505,"h":39.52,"l":39.05,"n":530,"o":39.05,"t":"2026-10-09T16:45:00Z","v":42216,"vw":39.265462},{"c":39.555,"h":39.77,"l":39.49,"n":319,"o":39.52,"t":"2026-10-09T17:00:00Z","v":19100,"vw":39.627498},{"c":39.77,"h":39.85,"l":39.59,"n":294,"o":39.59,"t":"2026-10-09T17:15:00Z","v":21316,"vw":39.745029},{"c":39.78,"h":39.895,"l":39.63,"n":311,"o":39.79,"t":"2026-10-09T17:30:00Z","v":17216,"vw":39.713983},{"c":39.74,"h":39.9399,"l":39.66,"n":399,"o":39.785,"t":"2026-10-09T17:45:00Z","v":19931,"vw":39.778737},{"c":39.745,"h":39.97,"l":39.745,"n":481,"o":39.77,"t":"2026-10-09T18:00:00Z","v":53135,"vw":39.845872},{"c":39.82,"h":39.9,"l":39.61,"n":419,"o":39.79,"t":"2026-10-09T18:15:00Z","v":36400,"vw":39.789078},{"c":39.9,"h":39.95,"l":39.77,"n":343,"o":39.85,"t":"2026-10-09T18:30:00Z","v":12065,"vw":39.862503},{"c":39.93,"h":39.98,"l":39.83,"n":447,"o":39.89,"t":"2026-10-09T18:45:00Z","v":15131,"vw":39.936112},{"c":39.94,"h":39.98,"l":39.9,"n":403,"o":39.92,"t":"2026-10-09T19:00:00Z","v":11632,"vw":39.950806},{"c":39.87,"h":39.96,"l":39.74,"n":432,"o":39.93,"t":"2026-10-09T19:15:00Z","v":19779,"vw":39.867677},{"c":39.92,"h":39.94,"l":39.82,"n":625,"o":39.87,"t":"2026-10-09T19:30:00Z","v":25744,"vw":39.893933},{"c":40.11,"h":40.175,"l":39.85,"n":2183,"o":39.92,"t":"2026-10-09T19:45:00Z","v":83944,"vw":40.046138},{"c":40,"h":40.1,"l":40,"n":38,"o":40.1,"t":"2026-10-09T20:00:00Z","v":79225,"vw":40.099591},{"c":40.4679,"h":40.4679,"l":40.4679,"n":1,"o":40.4679,"t":"2026-10-09T21:15:00Z","v":100,"vw":40.4679},{"c":40.35,"h":40.35,"l":40.35,"n":8,"o":40.35,"t":"2026-10-09T21:45:00Z","v":1001,"vw":40.35},{"c":40.47,"h":40.47,"l":40.47,"n":3,"o":40.47,"t":"2026-10-12T08:30:00Z","v":137,"vw":40.47},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-12T09:00:00Z","v":211,"vw":40.2},{"c":40.3,"h":40.3,"l":40.1,"n":71,"o":40.3,"t":"2026-10-12T12:30:00Z","v":3889,"vw":40.251725},{"c":40.38,"h":40.55,"l":40.38,"n":13,"o":40.55,"t":"2026-10-12T13:15:00Z","v":847,"vw":40.507522},{"c":40.29,"h":40.98,"l":40.06,"n":550,"o":40.25,"t":"2026-10-12T13:30:00Z","v":58891,"vw":40.428669},{"c":39.62,"h":40.335,"l":39.585,"n":276,"o":40.33,"t":"2026-10-12T13:45:00Z","v":20602,"vw":39.879683},{"c":39.12,"h":39.555,"l":39.12,"n":341,"o":39.43,"t":"2026-10-12T14:00:00Z","v":12684,"vw":39.364201},{"c":38.95,"h":39.4,"l":38.75,"n":485,"o":39.105,"t":"2026-10-12T14:15:00Z","v":22733,"vw":38.963291},{"c":39.19,"h":39.23,"l":38.95,"n":279,"o":38.95,"t":"2026-10-12T14:30:00Z","v":6192,"vw":39.138305},{"c":39.405,"h":39.53,"l":39.22,"n":331,"o":39.22,"t":"2026-10-12T14:45:00Z","v":19152,"vw":39.367827},{"c":39.47,"h":39.53,"l":39.44,"n":184,"o":39.46,"t":"2026-10-12T15:00:00Z","v":4525,"vw":39.472122},{"c":39.56,"h":39.56,"l":39.38,"n":269,"o":39.4,"t":"2026-10-12T15:15:00Z","v":9200,"vw":39.490772},{"c":39.34,"h":39.56,"l":39.34,"n":223,"o":39.56,"t":"2026-10-12T15:30:00Z","v":8153,"vw":39.477891},{"c":39.19,"h":39.41,"l":39.12,"n":332,"o":39.37,"t":"2026-10-12T15:45:00Z","v":12138,"vw":39.302723},{"c":39.09,"h":39.23,"l":39.07,"n":319,"o":39.1,"t":"2026-10-12T16:00:00Z","v":8308,"vw":39.144543},{"c":38.985,"h":39.11,"l":38.97,"n":276,"o":39.0601,"t":"2026-10-12T16:15:00Z","v":9812,"vw":39.048134},{"c":39.11,"h":39.14,"l":39,"n":221,"o":39,"t":"2026-10-12T16:30:00Z","v":7242,"vw":39.073681},{"c":39.1,"h":39.125,"l":39.03,"n":246,"o":39.12,"t":"2026-10-12T16:45:00Z","v":7490,"vw":39.098711},{"c":39.14,"h":39.15,"l":39.11,"n":88,"o":39.14,"t":"2026-10-12T17:00:00Z","v":2599,"vw":39.131079},{"c":39.19,"h":39.24,"l":39.13,"n":107,"o":39.14,"t":"2026-10-12T17:15:00Z","v":5460,"vw":39.196861},{"c":39.17,"h":39.265,"l":39.13,"n":241,"o":39.18,"t":"2026-10-12T17:30:00Z","v":10704,"vw":39.211441},{"c":39.06,"h":39.14,"l":39.05,"n":131,"o":39.09,"t":"2026-10-12T17:45:00Z","v":4587,"vw":39.076877},{"c":39.155,"h":39.17,"l":39.03,"n":263,"o":39.07,"t":"2026-10-12T18:00:00Z","v":11449,"vw":39.095495},{"c":39.125,"h":39.216,"l":39.055,"n":337,"o":39.155,"t":"2026-10-12T18:15:00Z","v":18512,"vw":39.185485},{"c":39.085,"h":39.085,"l":38.9101,"n":146,"o":39.08,"t":"2026-10-12T18:30:00Z","v":3500,"vw":39.02518},{"c":39.11,"h":39.15,"l":39.07,"n":176,"o":39.09,"t":"2026-10-12T18:45:00Z","v":6930,"vw":39.098208},{"c":39.09,"h":39.125,"l":39.01,"n":369,"o":39.06,"t":"2026-10-12T19:00:00Z","v":13574,"vw":39.062507},{"c":39.02,"h":39.08,"l":38.905,"n":550,"o":39.07,"t":"2026-10-12T19:15:00Z","v":29252,"vw":38.984549},{"c":39.105,"h":39.21,"l":38.955,"n":892,"o":38.98,"t":"2026-10-12T19:30:00Z","v":55824,"vw":39.133077},{"c":38.93,"h":39.11,"l":38.895,"n":1767,"o":39.11,"t":"2026-10-12T19:45:00Z","v":67432,"vw":38.998134},{"c":38.93,"h":38.93,"l":38.93,"n":31,"o":38.93,"t":"2026-10-12T20:00:00Z","v":120747,"vw":38.93},{"c":38.94,"h":38.96,"l":38.83,"n":25,"o":38.95,"t":"2026-10-13T12:15:00Z","v":1843,"vw":38.924562},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-13T12:45:00Z","v":300,"vw":39.71},{"c":40.12,"h":40.12,"l":38.34,"n":859,"o":38.75,"t":"2026-10-13T13:30:00Z","v":71124,"vw":39.339738},{"c":40.02,"h":40.228,"l":39.82,"n":241,"o":40.228,"t":"2026-10-13T13:45:00Z","v":7683,"vw":40.073737},{"c":39.82,"h":40.4895,"l":39.73,"n":303,"o":40.045,"t":"2026-10-13T14:00:00Z","v":10181,"vw":40.238456},{"c":39.61,"h":39.8099,"l":39.5795,"n":243,"o":39.64,"t":"2026-10-13T14:15:00Z","v":9051,"vw":39.712848},{"c":39.23,"h":39.61,"l":39.23,"n":237,"o":39.61,"t":"2026-10-13T14:30:00Z","v":7262,"vw":39.35297},{"c":39.15,"h":39.2,"l":39.02,"n":257,"o":39.15,"t":"2026-10-13T14:45:00Z","v":12218,"vw":39.122945},{"c":39.46,"h":39.46,"l":39.13,"n":212,"o":39.13,"t":"2026-10-13T15:00:00Z","v":6268,"vw":39.35362},{"c":39.72,"h":39.74,"l":39.57,"n":152,"o":39.59,"t":"2026-10-13T15:15:00Z","v":6831,"vw":39.638007},{"c":39.72,"h":39.8,"l":39.64,"n":187,"o":39.77,"t":"2026-10-13T15:30:00Z","v":7852,"vw":39.713603},{"c":39.64,"h":39.745,"l":39.61,"n":133,"o":39.745,"t":"2026-10-13T15:45:00Z","v":3234,"vw":39.660636},{"c":39.73,"h":39.73,"l":39.63,"n":166,"o":39.64,"t":"2026-10-13T16:00:00Z","v":5509,"vw":39.66951},{"c":39.7,"h":39.73,"l":39.7,"n":109,"o":39.7,"t":"2026-10-13T16:15:00Z","v":4417,"vw":39.703873},{"c":39.535,"h":39.775,"l":39.48,"n":142,"o":39.7,"t":"2026-10-13T16:30:00Z","v":4103,"vw":39.559188},{"c":39.52,"h":39.52,"l":39.435,"n":119,"o":39.47,"t":"2026-10-13T16:45:00Z","v":4177,"vw":39.485404},{"c":39.47,"h":39.56,"l":39.47,"n":269,"o":39.5,"t":"2026-10-13T17:00:00Z","v":9658,"vw":39.53126},{"c":39.38,"h":39.42,"l":39.38,"n":90,"o":39.41,"t":"2026-10-13T17:15:00Z","v":3353,"vw":39.409291},{"c":39.345,"h":39.44,"l":39.21,"n":689,"o":39.37,"t":"2026-10-13T17:30:00Z","v":32492,"vw":39.290556},{"c":39.4,"h":39.4,"l":39.27,"n":111,"o":39.335,"t":"2026-10-13T17:45:00Z","v":2206,"vw":39.342656},{"c":39.35,"h":39.5,"l":39.35,"n":197,"o":39.4,"t":"2026-10-13T18:00:00Z","v":5374,"vw":39.432161},{"c":39.34,"h":39.35,"l":39.26,"n":90,"o":39.32,"t":"2026-10-13T18:15:00Z","v":2202,"vw":39.325441},{"c":39.13,"h":39.33,"l":39,"n":567,"o":39.31,"t":"2026-10-13T18:30:00Z","v":32034,"vw":39.096091},{"c":39.24,"h":39.28,"l":39.13,"n":256,"o":39.13,"t":"2026-10-13T18:45:00Z","v":6229,"vw":39.215848},{"c":39.098,"h":39.26,"l":39.098,"n":203,"o":39.25,"t":"2026-10-13T19:00:00Z","v":4926,"vw":39.211628},{"c":38.88,"h":39.1,"l":38.82,"n":505,"o":39.09,"t":"2026-10-13T19:15:00Z","v":19629,"vw":38.900935},{"c":39.04,"h":39.06,"l":38.88,"n":642,"o":38.88,"t":"2026-10-13T19:30:00Z","v":20909,"vw":38.992085},{"c":38.72,"h":39.07,"l":38.68,"n":1783,"o":39.05,"t":"2026-10-13T19:45:00Z","v":56793,"vw":38.801512},{"c":38.71,"h":38.71,"l":38.71,"n":40,"o":38.71,"t":"2026-10-13T20:00:00Z","v":68944,"vw":38.71},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-14T08:00:00Z","v":281,"vw":38.71},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-14T11:45:00Z","v":383,"vw":38.71},{"c":38.14,"h":38.14,"l":38.13,"n":2,"o":38.13,"t":"2026-10-14T12:30:00Z","v":600,"vw":38.131667},{"c":38.14,"h":38.14,"l":38.14,"n":2,"o":38.14,"t":"2026-10-14T12:45:00Z","v":180,"vw":38.14},{"c":38.4,"h":38.6,"l":38.4,"n":5,"o":38.6,"t":"2026-10-14T13:00:00Z","v":208,"vw":38.497561},{"c":38.25,"h":38.65,"l":38.25,"n":11,"o":38.65,"t":"2026-10-14T13:15:00Z","v":665,"vw":38.360497},{"c":39.11,"h":39.11,"l":38.38,"n":375,"o":38.47,"t":"2026-10-14T13:30:00Z","v":27510,"vw":38.636086},{"c":38.89,"h":39.31,"l":38.89,"n":434,"o":39.14,"t":"2026-10-14T13:45:00Z","v":12416,"vw":39.068892},{"c":38.7203,"h":39.15,"l":38.7203,"n":278,"o":38.95,"t":"2026-10-14T14:00:00Z","v":10748,"vw":38.94695},{"c":38.78,"h":38.935,"l":38.635,"n":237,"o":38.785,"t":"2026-10-14T14:15:00Z","v":5958,"vw":38.744203},{"c":38.71,"h":38.7862,"l":38.52,"n":201,"o":38.71,"t":"2026-10-14T14:30:00Z","v":10328,"vw":38.64677},{"c":38.96,"h":38.96,"l":38.665,"n":217,"o":38.74,"t":"2026-10-14T14:45:00Z","v":9584,"vw":38.713064},{"c":38.62,"h":38.88,"l":38.575,"n":266,"o":38.88,"t":"2026-10-14T15:00:00Z","v":5103,"vw":38.744284},{"c":38.6,"h":38.65,"l":38.52,"n":192,"o":38.6,"t":"2026-10-14T15:15:00Z","v":5557,"vw":38.594512},{"c":38.29,"h":38.55,"l":38.07,"n":931,"o":38.55,"t":"2026-10-14T15:30:00Z","v":55851,"vw":38.176514},{"c":38.32,"h":38.35,"l":38.29,"n":275,"o":38.29,"t":"2026-10-14T15:45:00Z","v":6155,"vw":38.319425},{"c":38.44,"h":38.485,"l":38.41,"n":93,"o":38.41,"t":"2026-10-14T16:00:00Z","v":1900,"vw":38.444799},{"c":38.26,"h":38.35,"l":38.26,"n":313,"o":38.35,"t":"2026-10-14T16:15:00Z","v":7374,"vw":38.312389},{"c":38.39,"h":38.4,"l":38.155,"n":195,"o":38.2781,"t":"2026-10-14T16:30:00Z","v":3964,"vw":38.317706},{"c":38.25,"h":38.5,"l":38.24,"n":222,"o":38.43,"t":"2026-10-14T16:45:00Z","v":8559,"vw":38.418243},{"c":38.1,"h":38.29,"l":38.09,"n":165,"o":38.29,"t":"2026-10-14T17:00:00Z","v":5582,"vw":38.21612},{"c":38.06,"h":38.14,"l":38.0413,"n":159,"o":38.13,"t":"2026-10-14T17:15:00Z","v":5158,"vw":38.098375},{"c":38.11,"h":38.19,"l":38.07,"n":182,"o":38.19,"t":"2026-10-14T17:30:00Z","v":4981,"vw":38.13998},{"c":38.1125,"h":38.12,"l":38.04,"n":264,"o":38.08,"t":"2026-10-14T17:45:00Z","v":5618,"vw":38.094405},{"c":38.1327,"h":38.16,"l":38.06,"n":212,"o":38.06,"t":"2026-10-14T18:00:00Z","v":4470,"vw":38.115968},{"c":38.21,"h":38.21,"l":38.08,"n":230,"o":38.16,"t":"2026-10-14T18:15:00Z","v":6665,"vw":38.142843},{"c":38.04,"h":38.215,"l":37.97,"n":284,"o":38.215,"t":"2026-10-14T18:30:00Z","v":21274,"vw":38.014501},{"c":38.02,"h":38.09,"l":37.99,"n":310,"o":38.03,"t":"2026-10-14T18:45:00Z","v":8187,"vw":38.047917},{"c":37.97,"h":38.03,"l":37.92,"n":412,"o":37.98,"t":"2026-10-14T19:00:00Z","v":8539,"vw":37.978739},{"c":38.19,"h":38.19,"l":37.97,"n":303,"o":37.97,"t":"2026-10-14T19:15:00Z","v":9809,"vw":38.103093},{"c":38.27,"h":38.39,"l":38.19,"n":621,"o":38.19,"t":"2026-10-14T19:30:00Z","v":20050,"vw":38.316552},{"c":38.43,"h":38.49,"l":38.25,"n":1780,"o":38.29,"t":"2026-10-14T19:45:00Z","v":71868,"vw":38.428841},{"c":38.45,"h":38.45,"l":38.45,"n":31,"o":38.45,"t":"2026-10-14T20:00:00Z","v":117769,"vw":38.45},{"c":38.5,"h":38.55,"l":38.5,"n":20,"o":38.55,"t":"2026-10-15T11:45:00Z","v":714,"vw":38.516667},{"c":39,"h":39,"l":38.44,"n":17,"o":38.44,"t":"2026-10-15T12:30:00Z","v":1785,"vw":38.590236},{"c":39.42,"h":39.42,"l":39.42,"n":9,"o":39.42,"t":"2026-10-15T12:45:00Z","v":378,"vw":39.42},{"c":39.08,"h":39.08,"l":39.08,"n":3,"o":39.08,"t":"2026-10-15T13:00:00Z","v":251,"vw":39.08},{"c":39.1,"h":39.6299,"l":38.3234,"n":367,"o":39,"t":"2026-10-15T13:30:00Z","v":28463,"vw":38.971014},{"c":40.855,"h":40.99,"l":38.82,"n":931,"o":39.31,"t":"2026-10-15T13:45:00Z","v":122410,"vw":40.342942},{"c":41.57,"h":41.62,"l":40.91,"n":1414,"o":40.915,"t":"2026-10-15T14:00:00Z","v":71049,"vw":41.289692},{"c":41.15,"h":41.72,"l":40.9401,"n":1095,"o":41.64,"t":"2026-10-15T14:15:00Z","v":51643,"vw":41.373669},{"c":41.755,"h":41.79,"l":41.0848,"n":1043,"o":41.155,"t":"2026-10-15T14:30:00Z","v":55423,"vw":41.61395},{"c":42.185,"h":42.37,"l":41.54,"n":1255,"o":41.765,"t":"2026-10-15T14:45:00Z","v":104539,"vw":42.089373},{"c":42.215,"h":42.29,"l":41.89,"n":798,"o":42.17,"t":"2026-10-15T15:00:00Z","v":47294,"vw":42.052841},{"c":42.48,"h":42.525,"l":42.045,"n":634,"o":42.14,"t":"2026-10-15T15:15:00Z","v":31868,"vw":42.29147},{"c":42.45,"h":42.68,"l":42.35,"n":681,"o":42.4836,"t":"2026-10-15T15:30:00Z","v":26833,"vw":42.547876},{"c":42.71,"h":42.83,"l":42.54,"n":622,"o":42.54,"t":"2026-10-15T15:45:00Z","v":19723,"vw":42.71573},{"c":42.365,"h":42.72,"l":42.3,"n":654,"o":42.67,"t":"2026-10-15T16:00:00Z","v":22865,"vw":42.546687},{"c":42.515,"h":42.515,"l":42.365,"n":484,"o":42.365,"t":"2026-10-15T16:15:00Z","v":22490,"vw":42.458274},{"c":42.41,"h":42.54,"l":42.32,"n":655,"o":42.48,"t":"2026-10-15T16:30:00Z","v":26104,"vw":42.443578},{"c":42.58,"h":42.585,"l":42.41,"n":386,"o":42.48,"t":"2026-10-15T16:45:00Z","v":16892,"vw":42.524606},{"c":42.715,"h":42.805,"l":42.51,"n":420,"o":42.6,"t":"2026-10-15T17:00:00Z","v":16932,"vw":42.657902},{"c":42.58,"h":42.7585,"l":42.43,"n":458,"o":42.71,"t":"2026-10-15T17:15:00Z","v":25680,"vw":42.563336},{"c":42.5,"h":42.605,"l":42.5,"n":212,"o":42.605,"t":"2026-10-15T17:30:00Z","v":6003,"vw":42.561439},{"c":42.425,"h":42.58,"l":42.425,"n":347,"o":42.54,"t":"2026-10-15T17:45:00Z","v":10865,"vw":42.494579},{"c":42.435,"h":42.515,"l":42.3496,"n":351,"o":42.45,"t":"2026-10-15T18:00:00Z","v":12975,"vw":42.434461},{"c":42.535,"h":42.61,"l":42.39,"n":476,"o":42.435,"t":"2026-10-15T18:15:00Z","v":17807,"vw":42.526388},{"c":42.485,"h":42.59,"l":42.445,"n":448,"o":42.535,"t":"2026-10-15T18:30:00Z","v":18790,"vw":42.511931},{"c":42.67,"h":42.67,"l":42.46,"n":457,"o":42.485,"t":"2026-10-15T18:45:00Z","v":20345,"vw":42.588027},{"c":42.76,"h":42.79,"l":42.63,"n":468,"o":42.67,"t":"2026-10-15T19:00:00Z","v":16653,"vw":42.72301},{"c":42.84,"h":43,"l":42.51,"n":1114,"o":42.745,"t":"2026-10-15T19:15:00Z","v":81001,"vw":42.808389},{"c":43.15,"h":43.2225,"l":42.77,"n":1100,"o":42.82,"t":"2026-10-15T19:30:00Z","v":53620,"vw":43.015296},{"c":43.83,"h":44.04,"l":43.21,"n":3190,"o":43.22,"t":"2026-10-15T19:45:00Z","v":246052,"vw":43.782743},{"c":43.82,"h":43.82,"l":43.81,"n":44,"o":43.81,"t":"2026-10-15T20:00:00Z","v":132143,"vw":43.819992},{"c":43.58,"h":43.58,"l":43.58,"n":2,"o":43.58,"t":"2026-10-15T20:45:00Z","v":125,"vw":43.58},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-15T21:15:00Z","v":200,"vw":43.86},{"c":43.8,"h":43.8,"l":43.8,"n":26,"o":43.8,"t":"2026-10-15T21:30:00Z","v":350,"vw":43.8},{"c":43.81,"h":43.8528,"l":43.7703,"n":3,"o":43.7703,"t":"2026-10-15T22:30:00Z","v":415,"vw":43.801181},{"c":43.84,"h":43.84,"l":43.84,"n":3,"o":43.84,"t":"2026-10-15T23:15:00Z","v":350,"vw":43.84},{"c":43.8,"h":43.8,"l":43.8,"n":6,"o":43.8,"t":"2026-10-15T23:30:00Z","v":1111,"vw":43.8},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-10-15T23:45:00Z","v":948,"vw":43.8},{"c":43.83,"h":43.83,"l":43.83,"n":3,"o":43.83,"t":"2026-10-16T08:45:00Z","v":201,"vw":43.83},{"c":43.83,"h":43.83,"l":43.7,"n":9,"o":43.83,"t":"2026-10-16T10:30:00Z","v":504,"vw":43.803896},{"c":43.91,"h":43.91,"l":43.91,"n":15,"o":43.91,"t":"2026-10-16T10:45:00Z","v":408,"vw":43.91},{"c":44.06,"h":44.07,"l":43.8,"n":66,"o":43.87,"t":"2026-10-16T11:00:00Z","v":2134,"vw":43.950053},{"c":44.06,"h":44.06,"l":44.06,"n":3,"o":44.06,"t":"2026-10-16T11:15:00Z","v":231,"vw":44.06},{"c":44.44,"h":44.45,"l":43.935,"n":17,"o":44.43,"t":"2026-10-16T11:30:00Z","v":1007,"vw":44.34123},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-16T12:30:00Z","v":100,"vw":44.25},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-16T12:45:00Z","v":200,"vw":44.43},{"c":42.8007,"h":42.8007,"l":42.8007,"n":1,"o":42.8007,"t":"2026-10-16T13:15:00Z","v":150,"vw":42.8007},{"c":44.605,"h":45,"l":44.14,"n":654,"o":44.33,"t":"2026-10-16T13:30:00Z","v":71717,"vw":44.538481},{"c":44.05,"h":44.5196,"l":43.83,"n":996,"o":44.47,"t":"2026-10-16T13:45:00Z","v":101685,"vw":44.23458},{"c":43.61,"h":44.19,"l":43.37,"n":1250,"o":44.05,"t":"2026-10-16T14:00:00Z","v":123249,"vw":43.682033},{"c":43.185,"h":43.89,"l":43.11,"n":2303,"o":43.5301,"t":"2026-10-16T14:15:00Z","v":103156,"vw":43.543123},{"c":43.5125,"h":43.57,"l":42.92,"n":1175,"o":43.26,"t":"2026-10-16T14:30:00Z","v":79608,"vw":43.349182},{"c":43.1118,"h":43.96,"l":43.1118,"n":884,"o":43.505,"t":"2026-10-16T14:45:00Z","v":60346,"vw":43.768524},{"c":42.6051,"h":43.39,"l":42.54,"n":525,"o":43.22,"t":"2026-10-16T15:00:00Z","v":58158,"vw":42.87828},{"c":42.58,"h":42.925,"l":42.56,"n":454,"o":42.66,"t":"2026-10-16T15:15:00Z","v":31150,"vw":42.750133},{"c":42.49,"h":42.615,"l":42.2101,"n":435,"o":42.56,"t":"2026-10-16T15:30:00Z","v":27532,"vw":42.467961},{"c":42.27,"h":42.665,"l":42.2,"n":393,"o":42.485,"t":"2026-10-16T15:45:00Z","v":24267,"vw":42.429882},{"c":42.44,"h":42.44,"l":42.085,"n":424,"o":42.18,"t":"2026-10-16T16:00:00Z","v":28778,"vw":42.23677},{"c":41.85,"h":42.49,"l":41.741,"n":540,"o":42.48,"t":"2026-10-16T16:15:00Z","v":40300,"vw":42.056595},{"c":41.89,"h":41.94,"l":41.59,"n":576,"o":41.85,"t":"2026-10-16T16:30:00Z","v":33873,"vw":41.774586},{"c":42.04,"h":42.05,"l":41.8,"n":331,"o":41.895,"t":"2026-10-16T16:45:00Z","v":23953,"vw":41.887604},{"c":41.74,"h":42.19,"l":41.7,"n":452,"o":42.19,"t":"2026-10-16T17:00:00Z","v":35239,"vw":41.911853},{"c":41.56,"h":41.75,"l":41.525,"n":326,"o":41.695,"t":"2026-10-16T17:15:00Z","v":13511,"vw":41.667435},{"c":40.865,"h":41.785,"l":40.77,"n":1092,"o":41.65,"t":"2026-10-16T17:30:00Z","v":95018,"vw":41.268481},{"c":40.55,"h":41,"l":40.45,"n":1695,"o":40.92,"t":"2026-10-16T17:45:00Z","v":126075,"vw":40.725929},{"c":40.605,"h":40.61,"l":40.18,"n":2763,"o":40.55,"t":"2026-10-16T18:00:00Z","v":183720,"vw":40.431949},{"c":40.47,"h":40.89,"l":40.465,"n":1166,"o":40.66,"t":"2026-10-16T18:15:00Z","v":83066,"vw":40.64225},{"c":40.5725,"h":40.8,"l":40.465,"n":1082,"o":40.47,"t":"2026-10-16T18:30:00Z","v":64348,"vw":40.602376},{"c":40.705,"h":40.77,"l":40.465,"n":622,"o":40.57,"t":"2026-10-16T18:45:00Z","v":28769,"vw":40.6373},{"c":40.78,"h":40.815,"l":40.555,"n":948,"o":40.705,"t":"2026-10-16T19:00:00Z","v":62119,"vw":40.727772},{"c":41.06,"h":41.095,"l":40.7,"n":926,"o":40.775,"t":"2026-10-16T19:15:00Z","v":50312,"vw":40.7909},{"c":40.88,"h":41.13,"l":40.86,"n":729,"o":41.08,"t":"2026-10-16T19:30:00Z","v":23784,"vw":40.989756},{"c":41.17,"h":41.29,"l":40.795,"n":2319,"o":40.87,"t":"2026-10-16T19:45:00Z","v":122261,"vw":41.120076},{"c":41.17,"h":41.17,"l":41.17,"n":42,"o":41.17,"t":"2026-10-16T20:00:00Z","v":174281,"vw":41.17},{"c":41,"h":41,"l":41,"n":5,"o":41,"t":"2026-10-16T22:30:00Z","v":200,"vw":41},{"c":41.29,"h":41.29,"l":41.29,"n":3,"o":41.29,"t":"2026-10-19T11:00:00Z","v":431,"vw":41.29},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-19T11:30:00Z","v":200,"vw":41},{"c":41.15,"h":41.65,"l":40.88,"n":268,"o":40.88,"t":"2026-10-19T12:30:00Z","v":21829,"vw":41.28667},{"c":40.85,"h":41.21,"l":40.85,"n":43,"o":41.15,"t":"2026-10-19T12:45:00Z","v":3603,"vw":41.046113},{"c":40.75,"h":41.05,"l":40.75,"n":66,"o":40.9,"t":"2026-10-19T13:00:00Z","v":3214,"vw":40.895868},{"c":40.67,"h":40.9,"l":40.67,"n":16,"o":40.85,"t":"2026-10-19T13:15:00Z","v":3922,"vw":40.853479},{"c":41.43,"h":42.5199,"l":40.3914,"n":257,"o":40.59,"t":"2026-10-19T13:30:00Z","v":32910,"vw":41.450928},{"c":41.643,"h":41.868,"l":41.46,"n":374,"o":41.53,"t":"2026-10-19T13:45:00Z","v":16893,"vw":41.665613},{"c":42.2484,"h":42.2484,"l":41.57,"n":353,"o":41.585,"t":"2026-10-19T14:00:00Z","v":30795,"vw":41.868355},{"c":42.19,"h":42.3123,"l":42.055,"n":341,"o":42.15,"t":"2026-10-19T14:15:00Z","v":18580,"vw":42.183206},{"c":42.1,"h":42.32,"l":42.02,"n":386,"o":42.27,"t":"2026-10-19T14:30:00Z","v":17989,"vw":42.187483},{"c":42.16,"h":42.19,"l":41.995,"n":416,"o":42.1,"t":"2026-10-19T14:45:00Z","v":18826,"vw":42.118587},{"c":42.21,"h":42.26,"l":42.0216,"n":308,"o":42.21,"t":"2026-10-19T15:00:00Z","v":14259,"vw":42.207884},{"c":42.37,"h":42.3799,"l":42.21,"n":281,"o":42.28,"t":"2026-10-19T15:15:00Z","v":15848,"vw":42.309278},{"c":42.405,"h":42.5699,"l":42.17,"n":329,"o":42.38,"t":"2026-10-19T15:30:00Z","v":13698,"vw":42.305772},{"c":42.42,"h":42.43,"l":42.25,"n":226,"o":42.355,"t":"2026-10-19T15:45:00Z","v":7698,"vw":42.322691},{"c":42.505,"h":42.505,"l":42.3,"n":273,"o":42.34,"t":"2026-10-19T16:00:00Z","v":7441,"vw":42.386441},{"c":42.275,"h":42.445,"l":42.23,"n":295,"o":42.43,"t":"2026-10-19T16:15:00Z","v":11030,"vw":42.336342},{"c":42.35,"h":42.4,"l":42.2603,"n":166,"o":42.31,"t":"2026-10-19T16:30:00Z","v":4749,"vw":42.345367},{"c":42.245,"h":42.46,"l":42.24,"n":220,"o":42.4,"t":"2026-10-19T16:45:00Z","v":9012,"vw":42.347105},{"c":42.46,"h":42.46,"l":42.29,"n":242,"o":42.31,"t":"2026-10-19T17:00:00Z","v":7297,"vw":42.340297},{"c":42.63,"h":42.63,"l":42.465,"n":225,"o":42.465,"t":"2026-10-19T17:15:00Z","v":6676,"vw":42.542558},{"c":42.68,"h":42.77,"l":42.56,"n":266,"o":42.685,"t":"2026-10-19T17:30:00Z","v":6206,"vw":42.653576},{"c":42.65,"h":42.75,"l":42.6,"n":351,"o":42.68,"t":"2026-10-19T17:45:00Z","v":9930,"vw":42.692474},{"c":42.56,"h":42.685,"l":42.545,"n":381,"o":42.685,"t":"2026-10-19T18:00:00Z","v":9556,"vw":42.622582},{"c":42.46,"h":42.61,"l":42.45,"n":253,"o":42.58,"t":"2026-10-19T18:15:00Z","v":7978,"vw":42.536283},{"c":42.51,"h":42.51,"l":42.43,"n":236,"o":42.485,"t":"2026-10-19T18:30:00Z","v":5536,"vw":42.485468},{"c":42.49,"h":42.55,"l":42.47,"n":430,"o":42.53,"t":"2026-10-19T18:45:00Z","v":14183,"vw":42.527912},{"c":42.525,"h":42.695,"l":42.5,"n":430,"o":42.55,"t":"2026-10-19T19:00:00Z","v":27451,"vw":42.546354},{"c":42.39,"h":42.535,"l":42.39,"n":462,"o":42.53,"t":"2026-10-19T19:15:00Z","v":18039,"vw":42.469077},{"c":42.54,"h":42.6,"l":42.35,"n":712,"o":42.42,"t":"2026-10-19T19:30:00Z","v":23303,"vw":42.500883},{"c":42.31,"h":42.54,"l":42.23,"n":2313,"o":42.54,"t":"2026-10-19T19:45:00Z","v":97245,"vw":42.339957},{"c":42.28,"h":42.28,"l":42.28,"n":52,"o":42.28,"t":"2026-10-19T20:00:00Z","v":134350,"vw":42.28},{"c":42.5,"h":42.5,"l":42.5,"n":6,"o":42.5,"t":"2026-10-20T13:00:00Z","v":302,"vw":42.5},{"c":42.85,"h":42.85,"l":42.8,"n":8,"o":42.8,"t":"2026-10-20T13:15:00Z","v":302,"vw":42.824631},{"c":43.35,"h":43.6499,"l":42.54,"n":309,"o":42.93,"t":"2026-10-20T13:30:00Z","v":28162,"vw":43.185574},{"c":44.5,"h":44.5,"l":43.245,"n":477,"o":43.33,"t":"2026-10-20T13:45:00Z","v":44147,"vw":44.070226},{"c":43.725,"h":44.425,"l":43.37,"n":331,"o":44.425,"t":"2026-10-20T14:00:00Z","v":19862,"vw":44.056157},{"c":43.44,"h":43.73,"l":43.23,"n":294,"o":43.5411,"t":"2026-10-20T14:15:00Z","v":17057,"vw":43.562459},{"c":43.37,"h":43.72,"l":43.2172,"n":359,"o":43.53,"t":"2026-10-20T14:30:00Z","v":14332,"vw":43.43129},{"c":43.66,"h":43.72,"l":43.33,"n":313,"o":43.36,"t":"2026-10-20T14:45:00Z","v":16914,"vw":43.498834},{"c":43.7,"h":43.98,"l":43.66,"n":418,"o":43.66,"t":"2026-10-20T15:00:00Z","v":19374,"vw":43.873447},{"c":43.45,"h":43.88,"l":43.44,"n":416,"o":43.84,"t":"2026-10-20T15:15:00Z","v":48755,"vw":43.7163},{"c":43.815,"h":43.92,"l":43.21,"n":568,"o":43.46,"t":"2026-10-20T15:30:00Z","v":40197,"vw":43.511242},{"c":43.83,"h":43.9042,"l":43.76,"n":216,"o":43.8225,"t":"2026-10-20T15:45:00Z","v":7297,"vw":43.83686},{"c":44.11,"h":44.1699,"l":43.87,"n":397,"o":43.94,"t":"2026-10-20T16:00:00Z","v":23137,"vw":44.037007},{"c":44.2542,"h":44.2946,"l":44.06,"n":433,"o":44.0911,"t":"2026-10-20T16:15:00Z","v":20765,"vw":44.123246},{"c":44.375,"h":44.46,"l":44.2,"n":308,"o":44.26,"t":"2026-10-20T16:30:00Z","v":12907,"vw":44.323718},{"c":44.37,"h":44.43,"l":44.13,"n":268,"o":44.43,"t":"2026-10-20T16:45:00Z","v":9632,"vw":44.295478},{"c":44.4968,"h":44.4968,"l":44.36,"n":327,"o":44.42,"t":"2026-10-20T17:00:00Z","v":10352,"vw":44.42944},{"c":44.69,"h":44.695,"l":44.45,"n":407,"o":44.45,"t":"2026-10-20T17:15:00Z","v":18106,"vw":44.55632},{"c":45.245,"h":45.28,"l":44.65,"n":953,"o":44.69,"t":"2026-10-20T17:30:00Z","v":65898,"vw":45.008683},{"c":45.16,"h":45.31,"l":45.02,"n":735,"o":45.31,"t":"2026-10-20T17:45:00Z","v":47848,"vw":45.140904},{"c":45.285,"h":45.285,"l":45.1,"n":593,"o":45.13,"t":"2026-10-20T18:00:00Z","v":30734,"vw":45.203382},{"c":44.5475,"h":45.3197,"l":44.545,"n":1144,"o":45.285,"t":"2026-10-20T18:15:00Z","v":107085,"vw":44.813211},{"c":44.5,"h":44.56,"l":44.2,"n":661,"o":44.545,"t":"2026-10-20T18:30:00Z","v":41541,"vw":44.454129},{"c":44.6899,"h":44.7,"l":44.41,"n":656,"o":44.47,"t":"2026-10-20T18:45:00Z","v":31965,"vw":44.561644},{"c":44.495,"h":44.7799,"l":44.495,"n":684,"o":44.6764,"t":"2026-10-20T19:00:00Z","v":25733,"vw":44.669272},{"c":44.538,"h":44.685,"l":44.49,"n":790,"o":44.53,"t":"2026-10-20T19:15:00Z","v":31964,"vw":44.58433},{"c":44.67,"h":44.75,"l":44.545,"n":1252,"o":44.57,"t":"2026-10-20T19:30:00Z","v":55774,"vw":44.643873},{"c":44.49,"h":44.675,"l":44.36,"n":3225,"o":44.66,"t":"2026-10-20T19:45:00Z","v":151225,"vw":44.500449},{"c":44.51,"h":44.51,"l":44.51,"n":34,"o":44.51,"t":"2026-10-20T20:00:00Z","v":137994,"vw":44.51},{"c":44.65,"h":44.69,"l":44.65,"n":5,"o":44.69,"t":"2026-10-20T22:30:00Z","v":500,"vw":44.67},{"c":44.65,"h":46,"l":44.65,"n":4,"o":46,"t":"2026-10-20T22:45:00Z","v":2340,"vw":44.70812},{"c":44.35,"h":44.35,"l":44.34,"n":17,"o":44.35,"t":"2026-10-20T23:15:00Z","v":3072,"vw":44.349626},{"c":44.71,"h":44.71,"l":44.55,"n":69,"o":44.55,"t":"2026-10-21T08:15:00Z","v":9494,"vw":44.581087},{"c":44.71,"h":44.71,"l":44.66,"n":62,"o":44.71,"t":"2026-10-21T08:30:00Z","v":4148,"vw":44.70777},{"c":43.4,"h":43.92,"l":43.4,"n":15,"o":43.92,"t":"2026-10-21T10:00:00Z","v":1668,"vw":43.832722},{"c":43.18,"h":43.4,"l":43.18,"n":2,"o":43.4,"t":"2026-10-21T10:15:00Z","v":393,"vw":43.319949},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-21T11:15:00Z","v":109,"vw":44.56},{"c":44.05,"h":44.35,"l":44.05,"n":36,"o":44.35,"t":"2026-10-21T11:45:00Z","v":3545,"vw":44.329143},{"c":43.6875,"h":43.9,"l":43.6875,"n":32,"o":43.85,"t":"2026-10-21T12:00:00Z","v":3467,"vw":43.846484},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-21T12:30:00Z","v":100,"vw":43.7},{"c":43.9282,"h":43.9282,"l":43.9282,"n":1,"o":43.9282,"t":"2026-10-21T12:45:00Z","v":127,"vw":43.9282},{"c":46.5,"h":46.72,"l":44.315,"n":1079,"o":44.33,"t":"2026-10-21T13:30:00Z","v":114644,"vw":45.810408},{"c":46.61,"h":46.95,"l":45.45,"n":1069,"o":46.3,"t":"2026-10-21T13:45:00Z","v":75885,"vw":46.455631},{"c":47.78,"h":47.9,"l":46.665,"n":1170,"o":46.715,"t":"2026-10-21T14:00:00Z","v":96636,"vw":47.157389},{"c":48.21,"h":48.4499,"l":47.19,"n":990,"o":47.805,"t":"2026-10-21T14:15:00Z","v":70376,"vw":47.921439},{"c":48.055,"h":48.35,"l":47.83,"n":930,"o":48.27,"t":"2026-10-21T14:30:00Z","v":62235,"vw":48.134394},{"c":48.055,"h":48.25,"l":47.74,"n":977,"o":48.06,"t":"2026-10-21T14:45:00Z","v":61973,"vw":48.063286},{"c":47.965,"h":48.22,"l":47.855,"n":711,"o":48.055,"t":"2026-10-21T15:00:00Z","v":40222,"vw":48.060998},{"c":48.05,"h":48.2077,"l":47.85,"n":747,"o":47.99,"t":"2026-10-21T15:15:00Z","v":46337,"vw":48.08875},{"c":48.22,"h":48.35,"l":48,"n":587,"o":48.1,"t":"2026-10-21T15:30:00Z","v":52064,"vw":48.234867},{"c":48.055,"h":48.32,"l":47.995,"n":610,"o":48.3,"t":"2026-10-21T15:45:00Z","v":45660,"vw":48.132295},{"c":48.3,"h":48.3299,"l":47.84,"n":973,"o":48.05,"t":"2026-10-21T16:00:00Z","v":74493,"vw":48.088526},{"c":48.15,"h":48.245,"l":48.0103,"n":368,"o":48.205,"t":"2026-10-21T16:15:00Z","v":23791,"vw":48.121574},{"c":48.235,"h":48.31,"l":48.11,"n":529,"o":48.11,"t":"2026-10-21T16:30:00Z","v":26848,"vw":48.226683},{"c":48.335,"h":48.39,"l":48.22,"n":573,"o":48.235,"t":"2026-10-21T16:45:00Z","v":34474,"vw":48.310661},{"c":48.345,"h":48.41,"l":48.21,"n":568,"o":48.335,"t":"2026-10-21T17:00:00Z","v":31721,"vw":48.341309},{"c":48.3,"h":48.43,"l":48.26,"n":491,"o":48.345,"t":"2026-10-21T17:15:00Z","v":28090,"vw":48.361677},{"c":48.33,"h":48.5,"l":48.26,"n":485,"o":48.295,"t":"2026-10-21T17:30:00Z","v":24251,"vw":48.369255},{"c":48.41,"h":48.45,"l":48.26,"n":511,"o":48.33,"t":"2026-10-21T17:45:00Z","v":27284,"vw":48.339319},{"c":48.79,"h":48.79,"l":48.38,"n":601,"o":48.41,"t":"2026-10-21T18:00:00Z","v":47183,"vw":48.647851},{"c":48.96,"h":49.2,"l":48.73,"n":1991,"o":48.75,"t":"2026-10-21T18:15:00Z","v":99472,"vw":48.928305},{"c":49.05,"h":49.15,"l":48.96,"n":686,"o":48.96,"t":"2026-10-21T18:30:00Z","v":43849,"vw":49.069731},{"c":49.04,"h":49.29,"l":49.01,"n":859,"o":49.05,"t":"2026-10-21T18:45:00Z","v":50693,"vw":49.106862},{"c":48.74,"h":49.025,"l":48.61,"n":746,"o":49.025,"t":"2026-10-21T19:00:00Z","v":48298,"vw":48.780999},{"c":48.96,"h":49.11,"l":48.755,"n":737,"o":48.755,"t":"2026-10-21T19:15:00Z","v":37767,"vw":48.950226},{"c":49.02,"h":49.2717,"l":48.87,"n":1156,"o":48.93,"t":"2026-10-21T19:30:00Z","v":90532,"vw":49.00738},{"c":48.7,"h":49.31,"l":48.63,"n":2762,"o":49.068,"t":"2026-10-21T19:45:00Z","v":213509,"vw":48.94399},{"c":48.73,"h":48.73,"l":48.72,"n":63,"o":48.73,"t":"2026-10-21T20:00:00Z","v":107835,"vw":48.729991},{"c":48.8029,"h":48.81,"l":48.75,"n":4,"o":48.81,"t":"2026-10-21T22:00:00Z","v":1294,"vw":48.779055},{"c":48.71,"h":48.71,"l":48.71,"n":71,"o":48.71,"t":"2026-10-21T22:15:00Z","v":995,"vw":48.71},{"c":48.5,"h":48.53,"l":48.4,"n":9,"o":48.4089,"t":"2026-10-21T22:30:00Z","v":3600,"vw":48.450389},{"c":48.7,"h":48.7,"l":48.6948,"n":2,"o":48.6948,"t":"2026-10-21T23:00:00Z","v":1201,"vw":48.69567},{"c":48.4209,"h":48.4209,"l":48.4209,"n":3,"o":48.4209,"t":"2026-10-21T23:15:00Z","v":102,"vw":48.4209},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-21T23:30:00Z","v":100,"vw":48.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.572595744680851,"strike":59.11489361702127,"iv":0.8593623829787234,"gamma":0.02679753191489362,"theta":-0.06483046808510638,"vega":0.043010893617021276,"rho":0.008526457734644843,"breakevenPct":25.12884404474665},{"delta":0.3,"premium":1.9874893617021274,"strike":56.98723404255319,"iv":0.8530219574468085,"gamma":0.029435829787234042,"theta":-0.07019217021276596,"vega":0.04688323404255319,"rho":0.01013314600199146,"breakevenPct":21.5973678438254},{"delta":0.35,"premium":2.409686287192755,"strike":54.89327296248383,"iv":0.8469783311772315,"gamma":0.03195976714100905,"theta":-0.07533020698576973,"vega":0.050585381630012936,"rho":0.01173423586557973,"breakevenPct":18.150431442632133},{"delta":0.4,"premium":2.9352360931435966,"strike":53.27619663648124,"iv":0.8451348641655886,"gamma":0.03286532988357051,"theta":-0.07730304010349288,"vega":0.05187904269081501,"rho":0.013256099833557428,"breakevenPct":15.89986129819554},{"delta":0.45,"premium":3.4607858990944376,"strike":51.659120310478656,"iv":0.8432913971539456,"gamma":0.033770892626131956,"theta":-0.07927587322121604,"vega":0.053172703751617076,"rho":0.014777963801535126,"breakevenPct":13.64929115375895},{"delta":0.5,"premium":3.9863357050452786,"strike":50.04204398447607,"iv":0.8414479301423028,"gamma":0.034676455368693404,"theta":-0.0812487063389392,"vega":0.05446636481241915,"rho":0.016299827769512824,"breakevenPct":11.398721009322362},{"delta":0.55,"premium":4.709498834498835,"strike":48.58100233100233,"iv":0.8551926573426574,"gamma":0.033678321678321674,"theta":-0.08164055944055944,"vega":0.05376212121212121,"rho":0.017670883872803488,"breakevenPct":9.87732199072405},{"delta":0.6,"premium":5.509622641509434,"strike":47.094339622641506,"iv":0.8744947169811321,"gamma":0.03225094339622641,"theta":-0.08185132075471699,"vega":0.05263207547169811,"rho":0.01898199616875922,"breakevenPct":8.461777864228749},{"delta":0.65,"premium":6.5159119496855356,"strike":45.52201257861635,"iv":0.9085827672955976,"gamma":0.02973522012578616,"theta":-0.08166264150943396,"vega":0.05043081761006289,"rho":0.020132289641251133,"breakevenPct":7.294689749076056},{"delta":0.7,"premium":7.435964912280701,"strike":43.95363408521303,"iv":0.9083899749373434,"gamma":0.027769924812030077,"theta":-0.07691228070175439,"vega":0.047230576441102755,"rho":0.02135256519808226,"breakevenPct":5.9579360773066705},{"delta":0.75,"premium":8.452816901408452,"strike":42.28873239436619,"iv":0.9068760563380283,"gamma":0.025667605633802812,"theta":-0.07082253521126762,"vega":0.04343661971830985,"rho":0.02249678821584375,"breakevenPct":4.621751125308553},{"delta":0.8,"premium":10.88946629213483,"strike":39.61376404494382,"iv":1.0506452247191012,"gamma":0.019390168539325844,"theta":-0.07217106741573033,"vega":0.0380941011235955,"rho":0.022516862682515168,"breakevenPct":4.130371829028145},{"delta":0.85,"premium":11.977949438202247,"strike":37.85814606741573,"iv":0.9913053370786516,"gamma":0.017072752808988765,"theta":-0.0574941011235955,"vega":0.031703651685393255,"rho":0.0236160999678449,"breakevenPct":2.75483609405769},{"delta":0.9,"premium":15.730000000000002,"strike":33.74390243902439,"iv":1.1534268292682925,"gamma":0.011041951219512191,"theta":-0.0504141463414634,"vega":0.023782439024390235,"rho":0.02257865376336009,"breakevenPct":2.0080462660296723}],"put":[{"delta":0.1,"premium":0.6342105263157896,"strike":36.40350877192982,"iv":0.8848894736842106,"gamma":0.014582456140350877,"theta":-0.03573333333333333,"vega":0.02390701754385965,"rho":-0.0046506628576431334,"breakevenPct":26.248869596672094},{"delta":0.15,"premium":0.9487244897959183,"strike":39.41326530612245,"iv":0.804380612244898,"gamma":0.021191836734693874,"theta":-0.04306326530612245,"vega":0.03176326530612245,"rho":-0.006926216735628026,"breakevenPct":20.691668419945298},{"delta":0.2,"premium":1.3754551365409624,"strike":41.251625487646294,"iv":0.7967058517555267,"gamma":0.02545370611183355,"theta":-0.050957997399219766,"vega":0.037905721716514955,"rho":-0.00926996090957461,"breakevenPct":17.781092059576636},{"delta":0.25,"premium":1.8557514450867052,"strike":42.835260115606935,"iv":0.8032920231213873,"gamma":0.02882300578034682,"theta":-0.058467861271676295,"vega":0.04322531791907514,"rho":-0.011648710438116057,"breakevenPct":15.50616768964901},{"delta":0.3,"premium":2.4193352601156066,"strike":44.28034682080925,"iv":0.8123093641618497,"gamma":0.031077341040462426,"theta":-0.06436381502890173,"vega":0.04721375722543352,"rho":-0.014082556807928501,"breakevenPct":13.688635957332703},{"delta":0.35,"premium":2.983615819209039,"strike":45.709039548022595,"iv":0.8092274576271187,"gamma":0.033306101694915255,"theta":-0.0680657627118644,"vega":0.050334463276836154,"rho":-0.016513231254452684,"breakevenPct":11.906342827188544},{"delta":0.4,"premium":3.5485875706214696,"strike":47.121468926553675,"iv":0.7941427118644068,"gamma":0.03550949152542373,"theta":-0.06959118644067797,"vega":0.05259435028248587,"rho":-0.018940759051977757,"breakevenPct":10.159007513541853},{"delta":0.45,"premium":4.138894681960376,"strike":48.45411887382691,"iv":0.775063086548488,"gamma":0.03716861313868613,"theta":-0.06900771637122002,"vega":0.05369614181438999,"rho":-0.021386488332068816,"breakevenPct":8.628403728110257},{"delta":0.5,"premium":4.738477580813347,"strike":49.75755995828989,"iv":0.7545208550573514,"gamma":0.03862846715328467,"theta":-0.06765213764337852,"vega":0.05437393117831074,"rho":-0.023838881542935404,"breakevenPct":7.1771497371617805},{"delta":0.55,"premium":5.482051934826885,"strike":51.03615071283096,"iv":0.7366497963340122,"gamma":0.038485539714867616,"theta":-0.06398070264765784,"vega":0.05296649694501018,"rho":-0.026399409285152095,"breakevenPct":6.0740231381359315},{"delta":0.6,"premium":6.258528513238289,"strike":52.30906313645621,"iv":0.7193891038696538,"gamma":0.03797637474541751,"theta":-0.0597800916496945,"vega":0.05108258655804481,"rho":-0.028984645900625685,"breakevenPct":5.050444075839335},{"delta":0.65,"premium":7.035005091649696,"strike":53.58197556008147,"iv":0.7021284114052952,"gamma":0.03746720977596742,"theta":-0.055579480651731156,"vega":0.04919867617107943,"rho":-0.03156988251609928,"breakevenPct":4.026865013542736},{"delta":0.7,"premium":7.8114816700611,"strike":54.85488798370672,"iv":0.6848677189409368,"gamma":0.036958044806517314,"theta":-0.051378869653767825,"vega":0.04731476578411406,"rho":-0.03415511913157287,"breakevenPct":3.0032859512461396},{"delta":0.75,"premium":9.562216404886561,"strike":56.93280977312391,"iv":0.7010297556719023,"gamma":0.03280244328097731,"theta":-0.04649319371727749,"vega":0.04273184991273997,"rho":-0.037519531531671625,"breakevenPct":2.3286734675518614},{"delta":0.8,"premium":11.438307155322862,"strike":59.11431064572426,"iv":0.7214922338568935,"gamma":0.028177661431064573,"theta":-0.041519371727748694,"vega":0.037801657940663175,"rho":-0.040984199055300034,"breakevenPct":1.6989618754610427}]},"raw":{"call":[{"delta":0.25,"premium":1.572595744680851,"strike":59.11489361702127,"iv":0.8593623829787234,"gamma":0.02679753191489362,"theta":-0.06483046808510638,"vega":0.043010893617021276,"rho":0.008526457734644843,"breakevenPct":25.12884404474665},{"delta":0.3,"premium":1.9874893617021274,"strike":56.98723404255319,"iv":0.8530219574468085,"gamma":0.029435829787234042,"theta":-0.07019217021276596,"vega":0.04688323404255319,"rho":0.01013314600199146,"breakevenPct":21.5973678438254},{"delta":0.35,"premium":2.409686287192755,"strike":54.89327296248383,"iv":0.8469783311772315,"gamma":0.03195976714100905,"theta":-0.07533020698576973,"vega":0.050585381630012936,"rho":0.01173423586557973,"breakevenPct":18.150431442632133},{"delta":0.4,"premium":2.9352360931435966,"strike":53.27619663648124,"iv":0.8451348641655886,"gamma":0.03286532988357051,"theta":-0.07730304010349288,"vega":0.05187904269081501,"rho":0.013256099833557428,"breakevenPct":15.89986129819554},{"delta":0.45,"premium":3.4607858990944376,"strike":51.659120310478656,"iv":0.8432913971539456,"gamma":0.033770892626131956,"theta":-0.07927587322121604,"vega":0.053172703751617076,"rho":0.014777963801535126,"breakevenPct":13.64929115375895},{"delta":0.5,"premium":3.9863357050452786,"strike":50.04204398447607,"iv":0.8414479301423028,"gamma":0.034676455368693404,"theta":-0.0812487063389392,"vega":0.05446636481241915,"rho":0.016299827769512824,"breakevenPct":11.398721009322362},{"delta":0.55,"premium":4.709498834498835,"strike":48.58100233100233,"iv":0.8551926573426574,"gamma":0.033678321678321674,"theta":-0.08164055944055944,"vega":0.05376212121212121,"rho":0.017670883872803488,"breakevenPct":9.87732199072405},{"delta":0.6,"premium":5.509622641509434,"strike":47.094339622641506,"iv":0.8744947169811321,"gamma":0.03225094339622641,"theta":-0.08185132075471699,"vega":0.05263207547169811,"rho":0.01898199616875922,"breakevenPct":8.461777864228749},{"delta":0.65,"premium":6.5159119496855356,"strike":45.52201257861635,"iv":0.9085827672955976,"gamma":0.02973522012578616,"theta":-0.08166264150943396,"vega":0.05043081761006289,"rho":0.020132289641251133,"breakevenPct":7.294689749076056},{"delta":0.7,"premium":7.435964912280701,"strike":43.95363408521303,"iv":0.9083899749373434,"gamma":0.027769924812030077,"theta":-0.07691228070175439,"vega":0.047230576441102755,"rho":0.02135256519808226,"breakevenPct":5.9579360773066705},{"delta":0.75,"premium":8.452816901408452,"strike":42.28873239436619,"iv":0.9068760563380283,"gamma":0.025667605633802812,"theta":-0.07082253521126762,"vega":0.04343661971830985,"rho":0.02249678821584375,"breakevenPct":4.621751125308553},{"delta":0.8,"premium":10.88946629213483,"strike":39.61376404494382,"iv":1.0506452247191012,"gamma":0.019390168539325844,"theta":-0.07217106741573033,"vega":0.0380941011235955,"rho":0.022516862682515168,"breakevenPct":4.130371829028145},{"delta":0.85,"premium":11.977949438202247,"strike":37.85814606741573,"iv":0.9913053370786516,"gamma":0.017072752808988765,"theta":-0.0574941011235955,"vega":0.031703651685393255,"rho":0.0236160999678449,"breakevenPct":2.75483609405769},{"delta":0.9,"premium":15.730000000000002,"strike":33.74390243902439,"iv":1.1534268292682925,"gamma":0.011041951219512191,"theta":-0.0504141463414634,"vega":0.023782439024390235,"rho":0.02257865376336009,"breakevenPct":2.0080462660296723}],"put":[{"delta":0.1,"premium":0.6342105263157896,"strike":36.40350877192982,"iv":0.8848894736842106,"gamma":0.014582456140350877,"theta":-0.03573333333333333,"vega":0.02390701754385965,"rho":-0.0046506628576431334,"breakevenPct":26.248869596672094},{"delta":0.15,"premium":0.9487244897959183,"strike":39.41326530612245,"iv":0.804380612244898,"gamma":0.021191836734693874,"theta":-0.04306326530612245,"vega":0.03176326530612245,"rho":-0.006926216735628026,"breakevenPct":20.691668419945298},{"delta":0.2,"premium":1.3754551365409624,"strike":41.251625487646294,"iv":0.7967058517555267,"gamma":0.02545370611183355,"theta":-0.050957997399219766,"vega":0.037905721716514955,"rho":-0.00926996090957461,"breakevenPct":17.781092059576636},{"delta":0.25,"premium":1.8557514450867052,"strike":42.835260115606935,"iv":0.8032920231213873,"gamma":0.02882300578034682,"theta":-0.058467861271676295,"vega":0.04322531791907514,"rho":-0.011648710438116057,"breakevenPct":15.50616768964901},{"delta":0.3,"premium":2.4193352601156066,"strike":44.28034682080925,"iv":0.8123093641618497,"gamma":0.031077341040462426,"theta":-0.06436381502890173,"vega":0.04721375722543352,"rho":-0.014082556807928501,"breakevenPct":13.688635957332703},{"delta":0.35,"premium":2.983615819209039,"strike":45.709039548022595,"iv":0.8092274576271187,"gamma":0.033306101694915255,"theta":-0.0680657627118644,"vega":0.050334463276836154,"rho":-0.016513231254452684,"breakevenPct":11.906342827188544},{"delta":0.4,"premium":3.5485875706214696,"strike":47.121468926553675,"iv":0.7941427118644068,"gamma":0.03550949152542373,"theta":-0.06959118644067797,"vega":0.05259435028248587,"rho":-0.018940759051977757,"breakevenPct":10.159007513541853},{"delta":0.45,"premium":4.138894681960376,"strike":48.45411887382691,"iv":0.775063086548488,"gamma":0.03716861313868613,"theta":-0.06900771637122002,"vega":0.05369614181438999,"rho":-0.021386488332068816,"breakevenPct":8.628403728110257},{"delta":0.5,"premium":4.738477580813347,"strike":49.75755995828989,"iv":0.7545208550573514,"gamma":0.03862846715328467,"theta":-0.06765213764337852,"vega":0.05437393117831074,"rho":-0.023838881542935404,"breakevenPct":7.1771497371617805},{"delta":0.55,"premium":5.482051934826885,"strike":51.03615071283096,"iv":0.7366497963340122,"gamma":0.038485539714867616,"theta":-0.06398070264765784,"vega":0.05296649694501018,"rho":-0.026399409285152095,"breakevenPct":6.0740231381359315},{"delta":0.6,"premium":6.258528513238289,"strike":52.30906313645621,"iv":0.7193891038696538,"gamma":0.03797637474541751,"theta":-0.0597800916496945,"vega":0.05108258655804481,"rho":-0.028984645900625685,"breakevenPct":5.050444075839335},{"delta":0.65,"premium":7.035005091649696,"strike":53.58197556008147,"iv":0.7021284114052952,"gamma":0.03746720977596742,"theta":-0.055579480651731156,"vega":0.04919867617107943,"rho":-0.03156988251609928,"breakevenPct":4.026865013542736},{"delta":0.7,"premium":7.8114816700611,"strike":54.85488798370672,"iv":0.6848677189409368,"gamma":0.036958044806517314,"theta":-0.051378869653767825,"vega":0.04731476578411406,"rho":-0.03415511913157287,"breakevenPct":3.0032859512461396},{"delta":0.75,"premium":9.562216404886561,"strike":56.93280977312391,"iv":0.7010297556719023,"gamma":0.03280244328097731,"theta":-0.04649319371727749,"vega":0.04273184991273997,"rho":-0.037519531531671625,"breakevenPct":2.3286734675518614},{"delta":0.8,"premium":11.438307155322862,"strike":59.11431064572426,"iv":0.7214922338568935,"gamma":0.028177661431064573,"theta":-0.041519371727748694,"vega":0.037801657940663175,"rho":-0.040984199055300034,"breakevenPct":1.6989618754610427}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}