{"symbol":"AUB","url":"https://intraalpha.com/companies/AUB","capturedAt":"2026-10-22T23:18:14.086Z","state":"ready","quote":{"symbol":"AUB","last_price":40.1,"prev_close":38.68,"regular_close":40.1,"change":1.42,"change_pct":3.6711,"regular_change":1.42,"regular_change_pct":3.6711,"extended_change":0,"extended_change_pct":0,"bid":39.33,"ask":40.15,"bid_size":100,"ask_size":200,"volume":1785941,"vwap":39.855848,"open":38.48,"high":40.12,"low":38.48,"close":40.1,"trade_count":23847,"last_trade_at":"2026-10-22T23:00:00.003773197Z","last_quote_at":"2026-10-22T20:49:50.0004365Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:16:46.256889567-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AUB","fetched_at":"2026-10-22T23:18:13.646789+00:00","name":"Atlantic Union Bankshares Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Atlantic Union Bankshares Corporation is the holding company of Atlantic Union Bank providing related banking and financial services to consumers and businesses. The company is headquartered in Richmond, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5524080000,"ebitda":null,"pe_ratio":11.44,"peg_ratio":1.085,"book_value":35.31,"dividend_per_share":0.37,"dividend_yield":0.0097,"eps":3.38,"revenue_ttm":1530488000,"gross_profit_ttm":1530488000,"profit_margin":0.347,"operating_margin_ttm":0.459,"return_on_assets_ttm":0.0129,"return_on_equity_ttm":0.0976,"quarterly_earnings_growth":0.53,"quarterly_revenue_growth":0.064,"analyst_target_price":45.75,"analyst_number":1,"beta":0.789,"fifty_two_week_high":43.24,"fifty_two_week_low":30.02,"fifty_day_ma":39.54,"two_hundred_day_ma":38.98,"shares_outstanding":142815000,"forward_pe":9.1,"price_to_sales":3.609,"price_to_book":1.071,"ev_to_revenue":4.734,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:18:13.646789+00:00"},"optionObservedAt":"2026-10-22T19:49:18.333Z","bars":[{"c":37.63,"h":37.82,"l":37.63,"n":151,"o":37.72,"t":"2026-10-15T13:30:00Z","v":16470,"vw":37.703196},{"c":37.64,"h":37.67,"l":37.555,"n":202,"o":37.65,"t":"2026-10-15T13:35:00Z","v":9408,"vw":37.627612},{"c":37.54,"h":37.73,"l":37.54,"n":178,"o":37.63,"t":"2026-10-15T13:40:00Z","v":6942,"vw":37.646186},{"c":37.66,"h":37.7,"l":37.51,"n":284,"o":37.51,"t":"2026-10-15T13:45:00Z","v":16904,"vw":37.58668},{"c":37.77,"h":37.809579,"l":37.76,"n":108,"o":37.8,"t":"2026-10-15T13:50:00Z","v":5152,"vw":37.790055},{"c":37.82,"h":37.87,"l":37.78,"n":182,"o":37.78,"t":"2026-10-15T13:55:00Z","v":9804,"vw":37.815831},{"c":37.84,"h":37.89,"l":37.76,"n":315,"o":37.815,"t":"2026-10-15T14:00:00Z","v":15175,"vw":37.851191},{"c":37.96,"h":37.97,"l":37.87,"n":299,"o":37.885,"t":"2026-10-15T14:05:00Z","v":16529,"vw":37.922111},{"c":37.9999,"h":38.04,"l":37.97,"n":383,"o":38.01,"t":"2026-10-15T14:10:00Z","v":17915,"vw":38.006004},{"c":37.95,"h":38.02,"l":37.95,"n":254,"o":38.01,"t":"2026-10-15T14:15:00Z","v":10351,"vw":37.974246},{"c":37.95,"h":38,"l":37.93,"n":353,"o":37.95,"t":"2026-10-15T14:20:00Z","v":13836,"vw":37.971577},{"c":38.04,"h":38.045,"l":37.955,"n":213,"o":37.955,"t":"2026-10-15T14:25:00Z","v":8778,"vw":38.00586},{"c":38.19,"h":38.2051,"l":38.05,"n":250,"o":38.05,"t":"2026-10-15T14:30:00Z","v":8888,"vw":38.136296},{"c":38.16,"h":38.23,"l":38.16,"n":205,"o":38.23,"t":"2026-10-15T14:35:00Z","v":6069,"vw":38.181937},{"c":38.21,"h":38.26,"l":38.16,"n":246,"o":38.17,"t":"2026-10-15T14:40:00Z","v":8716,"vw":38.216771},{"c":38.12,"h":38.2,"l":38.08,"n":206,"o":38.2,"t":"2026-10-15T14:45:00Z","v":5823,"vw":38.121331},{"c":38.13,"h":38.14,"l":38.09,"n":178,"o":38.115,"t":"2026-10-15T14:50:00Z","v":6218,"vw":38.11436},{"c":38.08,"h":38.15,"l":38.07,"n":194,"o":38.13,"t":"2026-10-15T14:55:00Z","v":8966,"vw":38.119976},{"c":38.05,"h":38.12,"l":38.05,"n":176,"o":38.07,"t":"2026-10-15T15:00:00Z","v":8658,"vw":38.09447},{"c":37.99,"h":38.05,"l":37.99,"n":237,"o":38.05,"t":"2026-10-15T15:05:00Z","v":9713,"vw":38.033467},{"c":37.93,"h":37.98,"l":37.91,"n":180,"o":37.97,"t":"2026-10-15T15:10:00Z","v":10771,"vw":37.946785},{"c":37.89,"h":37.93,"l":37.89,"n":173,"o":37.92,"t":"2026-10-15T15:15:00Z","v":8280,"vw":37.909335},{"c":37.86,"h":37.92,"l":37.86,"n":174,"o":37.88,"t":"2026-10-15T15:20:00Z","v":7750,"vw":37.889976},{"c":37.845,"h":37.87,"l":37.84,"n":163,"o":37.86,"t":"2026-10-15T15:25:00Z","v":8566,"vw":37.857258},{"c":37.92,"h":37.93,"l":37.845,"n":169,"o":37.845,"t":"2026-10-15T15:30:00Z","v":8182,"vw":37.886094},{"c":37.96,"h":37.965,"l":37.92,"n":187,"o":37.92,"t":"2026-10-15T15:35:00Z","v":7529,"vw":37.943793},{"c":38.01,"h":38.01,"l":37.96,"n":212,"o":37.97,"t":"2026-10-15T15:40:00Z","v":9439,"vw":37.981629},{"c":38,"h":38.05,"l":38,"n":247,"o":38,"t":"2026-10-15T15:45:00Z","v":8967,"vw":38.01818},{"c":37.93,"h":37.99,"l":37.93,"n":245,"o":37.99,"t":"2026-10-15T15:50:00Z","v":13044,"vw":37.969054},{"c":37.895,"h":37.945,"l":37.895,"n":514,"o":37.94,"t":"2026-10-15T15:55:00Z","v":36907,"vw":37.912236},{"c":37.885,"h":37.9,"l":37.865,"n":217,"o":37.895,"t":"2026-10-15T16:00:00Z","v":8299,"vw":37.886505},{"c":37.91,"h":37.91,"l":37.875,"n":175,"o":37.885,"t":"2026-10-15T16:05:00Z","v":7281,"vw":37.889511},{"c":37.93,"h":37.935,"l":37.915,"n":140,"o":37.92,"t":"2026-10-15T16:10:00Z","v":8626,"vw":37.923418},{"c":37.9,"h":37.945,"l":37.9,"n":174,"o":37.93,"t":"2026-10-15T16:15:00Z","v":8524,"vw":37.929874},{"c":37.94,"h":37.94,"l":37.9,"n":129,"o":37.9,"t":"2026-10-15T16:20:00Z","v":4826,"vw":37.930864},{"c":37.98,"h":37.99,"l":37.94,"n":178,"o":37.94,"t":"2026-10-15T16:25:00Z","v":4694,"vw":37.971991},{"c":37.93,"h":37.975,"l":37.93,"n":261,"o":37.975,"t":"2026-10-15T16:30:00Z","v":17783,"vw":37.957514},{"c":37.965,"h":38,"l":37.92,"n":128,"o":37.92,"t":"2026-10-15T16:35:00Z","v":4016,"vw":37.975385},{"c":37.965,"h":37.98,"l":37.95,"n":244,"o":37.97,"t":"2026-10-15T16:40:00Z","v":9280,"vw":37.960991},{"c":37.98,"h":38,"l":37.93,"n":202,"o":37.95,"t":"2026-10-15T16:45:00Z","v":7206,"vw":37.964746},{"c":37.98,"h":38.025,"l":37.98,"n":161,"o":37.98,"t":"2026-10-15T16:50:00Z","v":4873,"vw":38.002918},{"c":38.06,"h":38.06,"l":37.97,"n":170,"o":37.97,"t":"2026-10-15T16:55:00Z","v":7754,"vw":38.023495},{"c":38.095,"h":38.095,"l":38.05,"n":130,"o":38.065,"t":"2026-10-15T17:00:00Z","v":7926,"vw":38.077369},{"c":38.06,"h":38.1,"l":38.05,"n":196,"o":38.1,"t":"2026-10-15T17:05:00Z","v":8449,"vw":38.076298},{"c":38.08,"h":38.1,"l":38.06,"n":144,"o":38.06,"t":"2026-10-15T17:10:00Z","v":6807,"vw":38.080669},{"c":38.1,"h":38.1,"l":38.06,"n":126,"o":38.07,"t":"2026-10-15T17:15:00Z","v":4729,"vw":38.087426},{"c":38.09,"h":38.1,"l":38.07,"n":253,"o":38.095,"t":"2026-10-15T17:20:00Z","v":10324,"vw":38.089838},{"c":38.09,"h":38.1,"l":38.08,"n":119,"o":38.09,"t":"2026-10-15T17:25:00Z","v":4672,"vw":38.092354},{"c":38.125,"h":38.13,"l":38.09,"n":181,"o":38.1,"t":"2026-10-15T17:30:00Z","v":8884,"vw":38.104599},{"c":38.1,"h":38.13,"l":38.1,"n":189,"o":38.12,"t":"2026-10-15T17:35:00Z","v":7423,"vw":38.117114},{"c":38.06,"h":38.12,"l":38.06,"n":209,"o":38.11,"t":"2026-10-15T17:40:00Z","v":12078,"vw":38.101325},{"c":38.05,"h":38.08,"l":38.02,"n":202,"o":38.05,"t":"2026-10-15T17:45:00Z","v":9134,"vw":38.055948},{"c":38.04,"h":38.09,"l":38.03,"n":198,"o":38.05,"t":"2026-10-15T17:50:00Z","v":7578,"vw":38.064706},{"c":38.02,"h":38.03,"l":38,"n":126,"o":38.03,"t":"2026-10-15T17:55:00Z","v":4654,"vw":38.018388},{"c":38.07,"h":38.07,"l":38.01,"n":163,"o":38.01,"t":"2026-10-15T18:00:00Z","v":4997,"vw":38.043187},{"c":38.04,"h":38.09,"l":38.03,"n":243,"o":38.08,"t":"2026-10-15T18:05:00Z","v":11343,"vw":38.052371},{"c":38.07,"h":38.07,"l":38.04,"n":129,"o":38.04,"t":"2026-10-15T18:10:00Z","v":4605,"vw":38.064274},{"c":38.08,"h":38.1,"l":38.065,"n":278,"o":38.065,"t":"2026-10-15T18:15:00Z","v":9427,"vw":38.089251},{"c":38.14,"h":38.155,"l":38.09,"n":508,"o":38.1,"t":"2026-10-15T18:20:00Z","v":32399,"vw":38.138692},{"c":38.1,"h":38.145,"l":38.1,"n":135,"o":38.14,"t":"2026-10-15T18:25:00Z","v":4508,"vw":38.12115},{"c":38.07,"h":38.11,"l":38.065,"n":186,"o":38.1,"t":"2026-10-15T18:30:00Z","v":8468,"vw":38.094706},{"c":38.04,"h":38.06,"l":38.03,"n":134,"o":38.06,"t":"2026-10-15T18:35:00Z","v":5752,"vw":38.044041},{"c":38.04,"h":38.055,"l":38.025,"n":210,"o":38.05,"t":"2026-10-15T18:40:00Z","v":8510,"vw":38.041862},{"c":38.02,"h":38.06,"l":38.02,"n":174,"o":38.04,"t":"2026-10-15T18:45:00Z","v":7153,"vw":38.040155},{"c":38.03,"h":38.05,"l":38.025,"n":93,"o":38.025,"t":"2026-10-15T18:50:00Z","v":4667,"vw":38.035777},{"c":38.01,"h":38.04,"l":38.01,"n":154,"o":38.04,"t":"2026-10-15T18:55:00Z","v":5587,"vw":38.021032},{"c":38.03,"h":38.05,"l":38.015,"n":167,"o":38.015,"t":"2026-10-15T19:00:00Z","v":7881,"vw":38.023968},{"c":38.03,"h":38.04,"l":38.015,"n":192,"o":38.03,"t":"2026-10-15T19:05:00Z","v":11776,"vw":38.02881},{"c":38.03,"h":38.04,"l":38.015,"n":214,"o":38.03,"t":"2026-10-15T19:10:00Z","v":8661,"vw":38.026125},{"c":38.03,"h":38.07,"l":38.025,"n":229,"o":38.04,"t":"2026-10-15T19:15:00Z","v":8848,"vw":38.04595},{"c":38.1,"h":38.1,"l":38.03,"n":284,"o":38.03,"t":"2026-10-15T19:20:00Z","v":14582,"vw":38.079909},{"c":38.07,"h":38.1,"l":38.07,"n":188,"o":38.1,"t":"2026-10-15T19:25:00Z","v":6401,"vw":38.081939},{"c":38.11,"h":38.11,"l":38.055,"n":363,"o":38.055,"t":"2026-10-15T19:30:00Z","v":17506,"vw":38.078642},{"c":38.08,"h":38.15,"l":38.08,"n":297,"o":38.12,"t":"2026-10-15T19:35:00Z","v":15651,"vw":38.112202},{"c":38.075,"h":38.1,"l":38.07,"n":350,"o":38.1,"t":"2026-10-15T19:40:00Z","v":15705,"vw":38.080587},{"c":38.08,"h":38.1,"l":38.035,"n":561,"o":38.08,"t":"2026-10-15T19:45:00Z","v":38142,"vw":38.071793},{"c":38.17,"h":38.19,"l":38.07,"n":776,"o":38.1,"t":"2026-10-15T19:50:00Z","v":61989,"vw":38.142834},{"c":38.29,"h":38.31,"l":38.15,"n":2897,"o":38.165,"t":"2026-10-15T19:55:00Z","v":264637,"vw":38.238845},{"c":38.28,"h":38.3,"l":38.28,"n":28,"o":38.29,"t":"2026-10-15T20:00:00Z","v":342459,"vw":38.299956},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-15T20:05:00Z","v":1113,"vw":38.3},{"c":38.53,"h":38.62,"l":38.32,"n":104,"o":38.53,"t":"2026-10-16T13:30:00Z","v":34886,"vw":38.516812},{"c":38.765,"h":38.84,"l":38.65,"n":184,"o":38.67,"t":"2026-10-16T13:35:00Z","v":9996,"vw":38.729631},{"c":38.81,"h":38.86,"l":38.73,"n":127,"o":38.8,"t":"2026-10-16T13:40:00Z","v":6174,"vw":38.789422},{"c":38.75,"h":38.87,"l":38.72,"n":99,"o":38.84,"t":"2026-10-16T13:45:00Z","v":6093,"vw":38.796152},{"c":38.75,"h":38.82,"l":38.681,"n":164,"o":38.8,"t":"2026-10-16T13:50:00Z","v":13463,"vw":38.785993},{"c":38.655,"h":38.77,"l":38.64,"n":198,"o":38.71,"t":"2026-10-16T13:55:00Z","v":15768,"vw":38.712986},{"c":38.57,"h":38.72,"l":38.57,"n":189,"o":38.655,"t":"2026-10-16T14:00:00Z","v":11463,"vw":38.647904},{"c":38.71,"h":38.71,"l":38.645,"n":175,"o":38.68,"t":"2026-10-16T14:05:00Z","v":5770,"vw":38.682678},{"c":38.61,"h":38.76,"l":38.61,"n":118,"o":38.71,"t":"2026-10-16T14:10:00Z","v":5588,"vw":38.670938},{"c":38.78,"h":38.78,"l":38.659,"n":181,"o":38.659,"t":"2026-10-16T14:15:00Z","v":7195,"vw":38.708437},{"c":38.86,"h":38.92,"l":38.81,"n":218,"o":38.84,"t":"2026-10-16T14:20:00Z","v":9533,"vw":38.841826},{"c":38.87,"h":38.87,"l":38.81,"n":124,"o":38.84,"t":"2026-10-16T14:25:00Z","v":4202,"vw":38.8516},{"c":38.83,"h":38.89,"l":38.81,"n":158,"o":38.89,"t":"2026-10-16T14:30:00Z","v":7033,"vw":38.839823},{"c":38.76,"h":38.82,"l":38.75,"n":162,"o":38.82,"t":"2026-10-16T14:35:00Z","v":5962,"vw":38.782367},{"c":38.735,"h":38.77,"l":38.69,"n":200,"o":38.75,"t":"2026-10-16T14:40:00Z","v":9224,"vw":38.740415},{"c":38.655,"h":38.77,"l":38.63,"n":274,"o":38.74,"t":"2026-10-16T14:45:00Z","v":65418,"vw":38.758244},{"c":38.63,"h":38.68,"l":38.6,"n":464,"o":38.68,"t":"2026-10-16T14:50:00Z","v":29588,"vw":38.631151},{"c":38.625,"h":38.67,"l":38.61,"n":185,"o":38.65,"t":"2026-10-16T14:55:00Z","v":9983,"vw":38.649862},{"c":38.68,"h":38.69,"l":38.63,"n":171,"o":38.63,"t":"2026-10-16T15:00:00Z","v":8425,"vw":38.667372},{"c":38.705,"h":38.74,"l":38.68,"n":387,"o":38.7,"t":"2026-10-16T15:05:00Z","v":28310,"vw":38.704629},{"c":38.7,"h":38.73,"l":38.68,"n":391,"o":38.7,"t":"2026-10-16T15:10:00Z","v":21391,"vw":38.699606},{"c":38.655,"h":38.705,"l":38.655,"n":215,"o":38.7,"t":"2026-10-16T15:15:00Z","v":8915,"vw":38.674635},{"c":38.61,"h":38.66,"l":38.6,"n":169,"o":38.64,"t":"2026-10-16T15:20:00Z","v":5935,"vw":38.629936},{"c":38.56,"h":38.6,"l":38.54,"n":207,"o":38.6,"t":"2026-10-16T15:25:00Z","v":7993,"vw":38.56908},{"c":38.545,"h":38.58,"l":38.535,"n":172,"o":38.54,"t":"2026-10-16T15:30:00Z","v":12664,"vw":38.545831},{"c":38.47,"h":38.55,"l":38.46,"n":179,"o":38.55,"t":"2026-10-16T15:35:00Z","v":7331,"vw":38.506078},{"c":38.41,"h":38.48,"l":38.39,"n":177,"o":38.48,"t":"2026-10-16T15:40:00Z","v":9344,"vw":38.417998},{"c":38.3734,"h":38.41,"l":38.37,"n":174,"o":38.41,"t":"2026-10-16T15:45:00Z","v":5944,"vw":38.387322},{"c":38.34,"h":38.39,"l":38.34,"n":162,"o":38.36,"t":"2026-10-16T15:50:00Z","v":5940,"vw":38.353416},{"c":38.3014,"h":38.32,"l":38.29,"n":130,"o":38.32,"t":"2026-10-16T15:55:00Z","v":2981,"vw":38.3056},{"c":38.27,"h":38.325,"l":38.24,"n":198,"o":38.31,"t":"2026-10-16T16:00:00Z","v":6272,"vw":38.281869},{"c":38.21,"h":38.28,"l":38.195,"n":155,"o":38.265,"t":"2026-10-16T16:05:00Z","v":5465,"vw":38.243317},{"c":38.13,"h":38.2,"l":38.12,"n":200,"o":38.2,"t":"2026-10-16T16:10:00Z","v":6401,"vw":38.159539},{"c":38.1,"h":38.13,"l":38.04,"n":289,"o":38.13,"t":"2026-10-16T16:15:00Z","v":10836,"vw":38.086495},{"c":38.14,"h":38.15,"l":38.1,"n":148,"o":38.11,"t":"2026-10-16T16:20:00Z","v":6505,"vw":38.128725},{"c":38.12,"h":38.15,"l":38.12,"n":144,"o":38.12,"t":"2026-10-16T16:25:00Z","v":3781,"vw":38.125806},{"c":38.1,"h":38.135,"l":38.1,"n":111,"o":38.13,"t":"2026-10-16T16:30:00Z","v":2813,"vw":38.128369},{"c":38.11,"h":38.13,"l":38.1,"n":137,"o":38.11,"t":"2026-10-16T16:35:00Z","v":4669,"vw":38.118244},{"c":38.1,"h":38.11,"l":38.09,"n":165,"o":38.09,"t":"2026-10-16T16:40:00Z","v":5936,"vw":38.104676},{"c":37.995,"h":38.08,"l":37.97,"n":241,"o":38.08,"t":"2026-10-16T16:45:00Z","v":13228,"vw":38.0346},{"c":37.98,"h":38.01,"l":37.95,"n":220,"o":38.005,"t":"2026-10-16T16:50:00Z","v":10224,"vw":37.986962},{"c":37.975,"h":37.98,"l":37.955,"n":98,"o":37.97,"t":"2026-10-16T16:55:00Z","v":4052,"vw":37.971504},{"c":37.93,"h":37.99,"l":37.93,"n":191,"o":37.99,"t":"2026-10-16T17:00:00Z","v":6752,"vw":37.965905},{"c":37.92,"h":37.97,"l":37.92,"n":156,"o":37.95,"t":"2026-10-16T17:05:00Z","v":7610,"vw":37.95588},{"c":37.905,"h":37.92,"l":37.88,"n":163,"o":37.92,"t":"2026-10-16T17:10:00Z","v":5922,"vw":37.904778},{"c":37.88,"h":37.93,"l":37.88,"n":130,"o":37.91,"t":"2026-10-16T17:15:00Z","v":4850,"vw":37.904645},{"c":37.955,"h":37.955,"l":37.89,"n":238,"o":37.9,"t":"2026-10-16T17:20:00Z","v":9804,"vw":37.910866},{"c":38.02,"h":38.04,"l":37.96,"n":279,"o":37.975,"t":"2026-10-16T17:25:00Z","v":28422,"vw":37.988568},{"c":37.99,"h":38.005,"l":37.96,"n":240,"o":38.005,"t":"2026-10-16T17:30:00Z","v":11027,"vw":37.972835},{"c":38.01,"h":38.05,"l":38,"n":268,"o":38.01,"t":"2026-10-16T17:35:00Z","v":21799,"vw":38.022168},{"c":38.045,"h":38.07,"l":38,"n":167,"o":38,"t":"2026-10-16T17:40:00Z","v":9463,"vw":38.029845},{"c":38.04,"h":38.05,"l":38.01,"n":175,"o":38.05,"t":"2026-10-16T17:45:00Z","v":9793,"vw":38.033985},{"c":37.99,"h":38.04,"l":37.98,"n":201,"o":38.035,"t":"2026-10-16T17:50:00Z","v":10078,"vw":38.020103},{"c":38,"h":38.01,"l":37.96,"n":184,"o":37.99,"t":"2026-10-16T17:55:00Z","v":6788,"vw":37.988057},{"c":37.94,"h":37.965,"l":37.93,"n":158,"o":37.96,"t":"2026-10-16T18:00:00Z","v":5758,"vw":37.948046},{"c":37.965,"h":37.975,"l":37.95,"n":201,"o":37.955,"t":"2026-10-16T18:05:00Z","v":6998,"vw":37.963273},{"c":38,"h":38,"l":37.96,"n":190,"o":37.975,"t":"2026-10-16T18:10:00Z","v":7053,"vw":37.97517},{"c":37.99,"h":38.01,"l":37.99,"n":172,"o":38,"t":"2026-10-16T18:15:00Z","v":5669,"vw":37.996957},{"c":38.01,"h":38.01,"l":37.98,"n":183,"o":37.98,"t":"2026-10-16T18:20:00Z","v":11066,"vw":37.998144},{"c":37.98,"h":38.01,"l":37.97,"n":112,"o":38.01,"t":"2026-10-16T18:25:00Z","v":3365,"vw":37.988292},{"c":38,"h":38.005,"l":37.96,"n":204,"o":37.98,"t":"2026-10-16T18:30:00Z","v":13700,"vw":37.98999},{"c":38.04,"h":38.045,"l":37.98,"n":162,"o":37.99,"t":"2026-10-16T18:35:00Z","v":12948,"vw":38.017624},{"c":38.005,"h":38.04,"l":38,"n":180,"o":38.04,"t":"2026-10-16T18:40:00Z","v":8377,"vw":38.015385},{"c":38.035,"h":38.035,"l":38,"n":238,"o":38.005,"t":"2026-10-16T18:45:00Z","v":14422,"vw":38.013166},{"c":37.99,"h":38.04,"l":37.985,"n":210,"o":38.035,"t":"2026-10-16T18:50:00Z","v":10404,"vw":38.006146},{"c":37.99,"h":38,"l":37.96,"n":184,"o":37.98,"t":"2026-10-16T18:55:00Z","v":7591,"vw":37.987576},{"c":37.97,"h":37.99,"l":37.955,"n":158,"o":37.98,"t":"2026-10-16T19:00:00Z","v":5882,"vw":37.977643},{"c":37.97,"h":38,"l":37.97,"n":136,"o":37.98,"t":"2026-10-16T19:05:00Z","v":5393,"vw":37.990243},{"c":37.98,"h":38.02,"l":37.97,"n":191,"o":37.97,"t":"2026-10-16T19:10:00Z","v":12120,"vw":38.000578},{"c":38.02,"h":38.02,"l":37.98,"n":288,"o":38,"t":"2026-10-16T19:15:00Z","v":20382,"vw":38.002228},{"c":38.015,"h":38.035,"l":38.005,"n":183,"o":38.03,"t":"2026-10-16T19:20:00Z","v":13846,"vw":38.024197},{"c":38.035,"h":38.035,"l":37.99,"n":241,"o":38.01,"t":"2026-10-16T19:25:00Z","v":11606,"vw":38.011625},{"c":38.07,"h":38.07,"l":38,"n":335,"o":38.03,"t":"2026-10-16T19:30:00Z","v":13681,"vw":38.02552},{"c":38.05,"h":38.08,"l":38.04,"n":332,"o":38.08,"t":"2026-10-16T19:35:00Z","v":15521,"vw":38.05548},{"c":38.02,"h":38.06,"l":38.01,"n":543,"o":38.03,"t":"2026-10-16T19:40:00Z","v":79076,"vw":38.046209},{"c":38.05,"h":38.06,"l":38,"n":696,"o":38.02,"t":"2026-10-16T19:45:00Z","v":52718,"vw":38.026251},{"c":38.07,"h":38.1,"l":38.045,"n":973,"o":38.05,"t":"2026-10-16T19:50:00Z","v":72720,"vw":38.067995},{"c":38.1,"h":38.11,"l":38.03,"n":2443,"o":38.06,"t":"2026-10-16T19:55:00Z","v":203328,"vw":38.073338},{"c":38.11,"h":38.11,"l":38.11,"n":37,"o":38.11,"t":"2026-10-16T20:00:00Z","v":329783,"vw":38.11},{"c":38.1,"h":38.1,"l":37.81,"n":29,"o":37.81,"t":"2026-10-16T20:35:00Z","v":2825,"vw":37.8499},{"c":38.02,"h":38.02,"l":38.02,"n":13,"o":38.02,"t":"2026-10-16T20:45:00Z","v":1131,"vw":38.02},{"c":37.9,"h":38.135,"l":37.9,"n":70,"o":38.04,"t":"2026-10-19T13:30:00Z","v":9777,"vw":38.085225},{"c":38.04,"h":38.04,"l":37.975,"n":75,"o":37.975,"t":"2026-10-19T13:35:00Z","v":2908,"vw":38.025235},{"c":38.01,"h":38.05,"l":37.98,"n":168,"o":38.05,"t":"2026-10-19T13:40:00Z","v":6557,"vw":38.029788},{"c":38.02,"h":38.02,"l":37.94,"n":180,"o":38.005,"t":"2026-10-19T13:45:00Z","v":10026,"vw":37.979563},{"c":37.9092,"h":38.04,"l":37.9092,"n":68,"o":38.03,"t":"2026-10-19T13:50:00Z","v":3708,"vw":38.007276},{"c":37.92,"h":37.93,"l":37.9,"n":75,"o":37.9,"t":"2026-10-19T13:55:00Z","v":2698,"vw":37.915797},{"c":37.91,"h":37.955,"l":37.91,"n":201,"o":37.92,"t":"2026-10-19T14:00:00Z","v":7122,"vw":37.93383},{"c":37.965,"h":37.98,"l":37.93,"n":175,"o":37.93,"t":"2026-10-19T14:05:00Z","v":8016,"vw":37.960755},{"c":37.935,"h":37.99,"l":37.9099,"n":254,"o":37.99,"t":"2026-10-19T14:10:00Z","v":12996,"vw":37.952669},{"c":37.96,"h":37.96,"l":37.915,"n":195,"o":37.935,"t":"2026-10-19T14:15:00Z","v":8591,"vw":37.938039},{"c":37.93,"h":37.98,"l":37.93,"n":188,"o":37.96,"t":"2026-10-19T14:20:00Z","v":7575,"vw":37.945457},{"c":37.94,"h":37.94,"l":37.9,"n":141,"o":37.91,"t":"2026-10-19T14:25:00Z","v":4263,"vw":37.918544},{"c":37.96,"h":38.01,"l":37.95,"n":141,"o":37.95,"t":"2026-10-19T14:30:00Z","v":6862,"vw":37.980257},{"c":37.93,"h":37.98,"l":37.93,"n":227,"o":37.965,"t":"2026-10-19T14:35:00Z","v":11770,"vw":37.958512},{"c":37.915,"h":37.93,"l":37.89,"n":256,"o":37.93,"t":"2026-10-19T14:40:00Z","v":10836,"vw":37.912415},{"c":37.92,"h":37.94,"l":37.89,"n":199,"o":37.9,"t":"2026-10-19T14:45:00Z","v":7328,"vw":37.920525},{"c":37.92,"h":37.925,"l":37.89,"n":199,"o":37.92,"t":"2026-10-19T14:50:00Z","v":8384,"vw":37.905125},{"c":37.96,"h":37.96,"l":37.9,"n":187,"o":37.93,"t":"2026-10-19T14:55:00Z","v":6467,"vw":37.919967},{"c":37.99,"h":37.99,"l":37.95,"n":263,"o":37.96,"t":"2026-10-19T15:00:00Z","v":15073,"vw":37.96919},{"c":38.005,"h":38.015,"l":37.98,"n":222,"o":37.99,"t":"2026-10-19T15:05:00Z","v":12740,"vw":37.994943},{"c":38.07,"h":38.07,"l":38.01,"n":206,"o":38.01,"t":"2026-10-19T15:10:00Z","v":8934,"vw":38.032705},{"c":38.03,"h":38.095,"l":38.03,"n":288,"o":38.095,"t":"2026-10-19T15:15:00Z","v":12072,"vw":38.058957},{"c":38.035,"h":38.05,"l":38.0214,"n":258,"o":38.04,"t":"2026-10-19T15:20:00Z","v":12948,"vw":38.038045},{"c":37.95,"h":38.03,"l":37.92,"n":223,"o":38.03,"t":"2026-10-19T15:25:00Z","v":10092,"vw":37.962685},{"c":37.96,"h":37.98,"l":37.94,"n":229,"o":37.97,"t":"2026-10-19T15:30:00Z","v":13777,"vw":37.961182},{"c":38,"h":38.01,"l":37.95,"n":271,"o":37.95,"t":"2026-10-19T15:35:00Z","v":15139,"vw":37.97604},{"c":37.97,"h":37.99,"l":37.97,"n":205,"o":37.99,"t":"2026-10-19T15:40:00Z","v":9179,"vw":37.978726},{"c":37.975,"h":37.99,"l":37.97,"n":162,"o":37.98,"t":"2026-10-19T15:45:00Z","v":9814,"vw":37.974684},{"c":37.97,"h":38.01,"l":37.95,"n":251,"o":37.97,"t":"2026-10-19T15:50:00Z","v":15582,"vw":37.982564},{"c":37.97,"h":37.97,"l":37.94,"n":171,"o":37.945,"t":"2026-10-19T15:55:00Z","v":7275,"vw":37.954303},{"c":37.87,"h":37.97,"l":37.85,"n":259,"o":37.97,"t":"2026-10-19T16:00:00Z","v":12457,"vw":37.89586},{"c":37.8221,"h":37.88,"l":37.82,"n":171,"o":37.88,"t":"2026-10-19T16:05:00Z","v":7017,"vw":37.858844},{"c":37.79,"h":37.83,"l":37.79,"n":154,"o":37.825,"t":"2026-10-19T16:10:00Z","v":5840,"vw":37.82254},{"c":37.88,"h":37.88,"l":37.79,"n":264,"o":37.79,"t":"2026-10-19T16:15:00Z","v":15518,"vw":37.827828},{"c":37.85,"h":37.91,"l":37.845,"n":143,"o":37.9,"t":"2026-10-19T16:20:00Z","v":8908,"vw":37.879991},{"c":37.835,"h":37.85,"l":37.81,"n":159,"o":37.85,"t":"2026-10-19T16:25:00Z","v":7417,"vw":37.828822},{"c":37.8,"h":37.83,"l":37.79,"n":227,"o":37.83,"t":"2026-10-19T16:30:00Z","v":12695,"vw":37.812734},{"c":37.805,"h":37.81,"l":37.79,"n":120,"o":37.805,"t":"2026-10-19T16:35:00Z","v":4239,"vw":37.8009},{"c":37.82,"h":37.83,"l":37.81,"n":113,"o":37.82,"t":"2026-10-19T16:40:00Z","v":5067,"vw":37.815865},{"c":37.86,"h":37.86,"l":37.82,"n":177,"o":37.82,"t":"2026-10-19T16:45:00Z","v":17116,"vw":37.839266},{"c":37.83,"h":37.87,"l":37.825,"n":176,"o":37.86,"t":"2026-10-19T16:50:00Z","v":8612,"vw":37.842911},{"c":37.85,"h":37.8507,"l":37.84,"n":125,"o":37.85,"t":"2026-10-19T16:55:00Z","v":4339,"vw":37.846564},{"c":37.8,"h":37.86,"l":37.8,"n":173,"o":37.85,"t":"2026-10-19T17:00:00Z","v":11906,"vw":37.806798},{"c":37.78,"h":37.8,"l":37.78,"n":190,"o":37.8,"t":"2026-10-19T17:05:00Z","v":6419,"vw":37.78925},{"c":37.77,"h":37.78,"l":37.76,"n":162,"o":37.76,"t":"2026-10-19T17:10:00Z","v":5457,"vw":37.770122},{"c":37.78,"h":37.79,"l":37.75,"n":268,"o":37.765,"t":"2026-10-19T17:15:00Z","v":10626,"vw":37.773615},{"c":37.795,"h":37.81,"l":37.77,"n":168,"o":37.77,"t":"2026-10-19T17:20:00Z","v":12968,"vw":37.798041},{"c":37.815,"h":37.83,"l":37.805,"n":166,"o":37.805,"t":"2026-10-19T17:25:00Z","v":9338,"vw":37.816267},{"c":37.815,"h":37.83,"l":37.81,"n":183,"o":37.815,"t":"2026-10-19T17:30:00Z","v":10631,"vw":37.818199},{"c":37.8,"h":37.811,"l":37.79,"n":141,"o":37.81,"t":"2026-10-19T17:35:00Z","v":7127,"vw":37.804909},{"c":37.835,"h":37.85,"l":37.8,"n":267,"o":37.8,"t":"2026-10-19T17:40:00Z","v":15090,"vw":37.817837},{"c":37.815,"h":37.83,"l":37.805,"n":157,"o":37.82,"t":"2026-10-19T17:45:00Z","v":6684,"vw":37.814906},{"c":37.84,"h":37.85,"l":37.815,"n":218,"o":37.82,"t":"2026-10-19T17:50:00Z","v":13166,"vw":37.832325},{"c":37.82,"h":37.85,"l":37.82,"n":199,"o":37.84,"t":"2026-10-19T17:55:00Z","v":15217,"vw":37.836514},{"c":37.8114,"h":37.83,"l":37.8,"n":213,"o":37.82,"t":"2026-10-19T18:00:00Z","v":9683,"vw":37.812102},{"c":37.78,"h":37.83,"l":37.78,"n":129,"o":37.81,"t":"2026-10-19T18:05:00Z","v":4337,"vw":37.813783},{"c":37.815,"h":37.815,"l":37.78,"n":170,"o":37.785,"t":"2026-10-19T18:10:00Z","v":9597,"vw":37.795075},{"c":37.815,"h":37.815,"l":37.8,"n":155,"o":37.815,"t":"2026-10-19T18:15:00Z","v":6414,"vw":37.807647},{"c":37.815,"h":37.835,"l":37.81,"n":254,"o":37.815,"t":"2026-10-19T18:20:00Z","v":14450,"vw":37.825902},{"c":37.77,"h":37.815,"l":37.77,"n":243,"o":37.815,"t":"2026-10-19T18:25:00Z","v":10950,"vw":37.7972},{"c":37.77,"h":37.79,"l":37.76,"n":203,"o":37.775,"t":"2026-10-19T18:30:00Z","v":9234,"vw":37.774463},{"c":37.79,"h":37.79,"l":37.765,"n":183,"o":37.765,"t":"2026-10-19T18:35:00Z","v":6666,"vw":37.776079},{"c":37.76,"h":37.79,"l":37.75,"n":154,"o":37.79,"t":"2026-10-19T18:40:00Z","v":6615,"vw":37.775675},{"c":37.741,"h":37.77,"l":37.74,"n":198,"o":37.76,"t":"2026-10-19T18:45:00Z","v":8338,"vw":37.756984},{"c":37.7,"h":37.74,"l":37.7,"n":216,"o":37.74,"t":"2026-10-19T18:50:00Z","v":9197,"vw":37.722676},{"c":37.73,"h":37.75,"l":37.7,"n":247,"o":37.7,"t":"2026-10-19T18:55:00Z","v":22933,"vw":37.728041},{"c":37.69,"h":37.715,"l":37.675,"n":210,"o":37.71,"t":"2026-10-19T19:00:00Z","v":9395,"vw":37.698333},{"c":37.6751,"h":37.69,"l":37.67,"n":192,"o":37.685,"t":"2026-10-19T19:05:00Z","v":6075,"vw":37.683927},{"c":37.645,"h":37.665,"l":37.605,"n":405,"o":37.665,"t":"2026-10-19T19:10:00Z","v":24696,"vw":37.633399},{"c":37.66,"h":37.68,"l":37.64,"n":348,"o":37.645,"t":"2026-10-19T19:15:00Z","v":29059,"vw":37.659516},{"c":37.68,"h":37.72,"l":37.66,"n":305,"o":37.665,"t":"2026-10-19T19:20:00Z","v":23210,"vw":37.671666},{"c":37.67,"h":37.71,"l":37.66,"n":236,"o":37.685,"t":"2026-10-19T19:25:00Z","v":11535,"vw":37.678562},{"c":37.71,"h":37.71,"l":37.63,"n":477,"o":37.66,"t":"2026-10-19T19:30:00Z","v":23626,"vw":37.668605},{"c":37.67,"h":37.715,"l":37.655,"n":469,"o":37.71,"t":"2026-10-19T19:35:00Z","v":32463,"vw":37.693603},{"c":37.66,"h":37.69,"l":37.65,"n":346,"o":37.68,"t":"2026-10-19T19:40:00Z","v":19866,"vw":37.66368},{"c":37.65,"h":37.685,"l":37.63,"n":605,"o":37.66,"t":"2026-10-19T19:45:00Z","v":40915,"vw":37.656208},{"c":37.665,"h":37.685,"l":37.62,"n":650,"o":37.65,"t":"2026-10-19T19:50:00Z","v":39131,"vw":37.648588},{"c":37.76,"h":37.775,"l":37.665,"n":2003,"o":37.665,"t":"2026-10-19T19:55:00Z","v":160468,"vw":37.737845},{"c":37.76,"h":37.76,"l":37.74,"n":54,"o":37.74,"t":"2026-10-19T20:00:00Z","v":251211,"vw":37.759595},{"c":36,"h":37.42,"l":36,"n":12,"o":37.42,"t":"2026-10-20T10:45:00Z","v":635,"vw":37.077005},{"c":37.74,"h":37.75,"l":37.72,"n":14,"o":37.73,"t":"2026-10-20T11:10:00Z","v":2308,"vw":37.737826},{"c":36.9,"h":37.59,"l":36.9,"n":11,"o":37.58,"t":"2026-10-20T11:20:00Z","v":435,"vw":37.386936},{"c":37.4,"h":37.4,"l":37.4,"n":2,"o":37.4,"t":"2026-10-20T11:25:00Z","v":111,"vw":37.4},{"c":37.64,"h":37.64,"l":37.64,"n":3,"o":37.64,"t":"2026-10-20T11:30:00Z","v":310,"vw":37.64},{"c":37.49,"h":37.49,"l":37.49,"n":1,"o":37.49,"t":"2026-10-20T12:35:00Z","v":100,"vw":37.49},{"c":37.72,"h":37.73,"l":37.58,"n":16,"o":37.58,"t":"2026-10-20T12:40:00Z","v":3005,"vw":37.702333},{"c":37.74,"h":37.74,"l":37.71,"n":5,"o":37.71,"t":"2026-10-20T12:45:00Z","v":1000,"vw":37.722},{"c":37.74,"h":37.74,"l":37.74,"n":1,"o":37.74,"t":"2026-10-20T12:55:00Z","v":200,"vw":37.74},{"c":37.01,"h":37.01,"l":37.01,"n":5,"o":37.01,"t":"2026-10-20T13:25:00Z","v":397,"vw":37.01},{"c":37.655,"h":37.72,"l":37.225,"n":404,"o":37.62,"t":"2026-10-20T13:30:00Z","v":37047,"vw":37.490814},{"c":37.945,"h":37.945,"l":37.55,"n":649,"o":37.77,"t":"2026-10-20T13:35:00Z","v":38877,"vw":37.723523},{"c":37.905,"h":37.955,"l":37.83,"n":646,"o":37.955,"t":"2026-10-20T13:40:00Z","v":31075,"vw":37.869071},{"c":38.04,"h":38.085,"l":37.87,"n":496,"o":37.87,"t":"2026-10-20T13:45:00Z","v":29722,"vw":38.029234},{"c":38.24,"h":38.26,"l":37.93,"n":969,"o":38.045,"t":"2026-10-20T13:50:00Z","v":72545,"vw":38.109132},{"c":38.21,"h":38.355,"l":38.2,"n":349,"o":38.26,"t":"2026-10-20T13:55:00Z","v":18444,"vw":38.268584},{"c":37.93,"h":38.24,"l":37.93,"n":392,"o":38.225,"t":"2026-10-20T14:00:00Z","v":18882,"vw":38.128246},{"c":38.025,"h":38.09,"l":37.96,"n":951,"o":37.965,"t":"2026-10-20T14:05:00Z","v":94405,"vw":38.038022},{"c":37.99,"h":38.08,"l":37.93,"n":1411,"o":38.015,"t":"2026-10-20T14:10:00Z","v":85482,"vw":38.031136},{"c":38.02,"h":38.07,"l":37.95,"n":444,"o":37.99,"t":"2026-10-20T14:15:00Z","v":28149,"vw":38.027936},{"c":38.3,"h":38.3,"l":38.01,"n":880,"o":38.02,"t":"2026-10-20T14:20:00Z","v":81414,"vw":38.174411},{"c":38.155,"h":38.295,"l":38.115,"n":820,"o":38.29,"t":"2026-10-20T14:25:00Z","v":80427,"vw":38.186988},{"c":38.03,"h":38.2,"l":38.03,"n":655,"o":38.155,"t":"2026-10-20T14:30:00Z","v":33922,"vw":38.091243},{"c":38.13,"h":38.155,"l":38.06,"n":499,"o":38.0738,"t":"2026-10-20T14:35:00Z","v":15281,"vw":38.087452},{"c":38.225,"h":38.24,"l":38.13,"n":592,"o":38.14,"t":"2026-10-20T14:40:00Z","v":56765,"vw":38.190878},{"c":38.275,"h":38.33,"l":38.225,"n":589,"o":38.225,"t":"2026-10-20T14:45:00Z","v":23793,"vw":38.269041},{"c":38.42,"h":38.47,"l":38.27,"n":669,"o":38.28,"t":"2026-10-20T14:50:00Z","v":21864,"vw":38.375872},{"c":38.42,"h":38.465,"l":38.33,"n":627,"o":38.45,"t":"2026-10-20T14:55:00Z","v":44666,"vw":38.430169},{"c":38.335,"h":38.455,"l":38.31,"n":571,"o":38.42,"t":"2026-10-20T15:00:00Z","v":24439,"vw":38.376603},{"c":38.34,"h":38.37,"l":38.29,"n":511,"o":38.35,"t":"2026-10-20T15:05:00Z","v":21739,"vw":38.320671},{"c":38.305,"h":38.365,"l":38.22,"n":613,"o":38.355,"t":"2026-10-20T15:10:00Z","v":23449,"vw":38.273383},{"c":38.295,"h":38.36,"l":38.29,"n":529,"o":38.295,"t":"2026-10-20T15:15:00Z","v":14201,"vw":38.324678},{"c":38.275,"h":38.335,"l":38.265,"n":446,"o":38.28,"t":"2026-10-20T15:20:00Z","v":12050,"vw":38.293541},{"c":38.23,"h":38.3,"l":38.23,"n":370,"o":38.295,"t":"2026-10-20T15:25:00Z","v":8789,"vw":38.255947},{"c":38.21,"h":38.24,"l":38.21,"n":483,"o":38.22,"t":"2026-10-20T15:30:00Z","v":13705,"vw":38.22177},{"c":38.28,"h":38.29,"l":38.2,"n":413,"o":38.2,"t":"2026-10-20T15:35:00Z","v":9044,"vw":38.240574},{"c":38.35,"h":38.38,"l":38.28,"n":338,"o":38.31,"t":"2026-10-20T15:40:00Z","v":9108,"vw":38.329865},{"c":38.295,"h":38.34,"l":38.28,"n":320,"o":38.34,"t":"2026-10-20T15:45:00Z","v":6267,"vw":38.292063},{"c":38.285,"h":38.315,"l":38.26,"n":330,"o":38.3,"t":"2026-10-20T15:50:00Z","v":7423,"vw":38.282611},{"c":38.26,"h":38.29,"l":38.22,"n":517,"o":38.29,"t":"2026-10-20T15:55:00Z","v":15601,"vw":38.245223},{"c":38.27,"h":38.28,"l":38.24,"n":405,"o":38.27,"t":"2026-10-20T16:00:00Z","v":9001,"vw":38.262315},{"c":38.29,"h":38.32,"l":38.265,"n":435,"o":38.29,"t":"2026-10-20T16:05:00Z","v":10393,"vw":38.299452},{"c":38.235,"h":38.285,"l":38.22,"n":398,"o":38.285,"t":"2026-10-20T16:10:00Z","v":7116,"vw":38.250293},{"c":38.185,"h":38.27,"l":38.185,"n":448,"o":38.26,"t":"2026-10-20T16:15:00Z","v":10601,"vw":38.236484},{"c":38.165,"h":38.225,"l":38.165,"n":371,"o":38.1817,"t":"2026-10-20T16:20:00Z","v":9360,"vw":38.191391},{"c":38.19,"h":38.19,"l":38.15,"n":339,"o":38.17,"t":"2026-10-20T16:25:00Z","v":5731,"vw":38.170588},{"c":38.24,"h":38.25,"l":38.21,"n":342,"o":38.21,"t":"2026-10-20T16:30:00Z","v":7583,"vw":38.235099},{"c":38.235,"h":38.27,"l":38.22,"n":417,"o":38.25,"t":"2026-10-20T16:35:00Z","v":11245,"vw":38.243964},{"c":38.24,"h":38.28,"l":38.235,"n":357,"o":38.27,"t":"2026-10-20T16:40:00Z","v":9194,"vw":38.255697},{"c":38.245,"h":38.25,"l":38.215,"n":255,"o":38.23,"t":"2026-10-20T16:45:00Z","v":6213,"vw":38.238149},{"c":38.145,"h":38.265,"l":38.145,"n":363,"o":38.26,"t":"2026-10-20T16:50:00Z","v":8184,"vw":38.207385},{"c":38.15,"h":38.16,"l":38.135,"n":233,"o":38.135,"t":"2026-10-20T16:55:00Z","v":5135,"vw":38.153333},{"c":38.14,"h":38.16,"l":38.13,"n":286,"o":38.15,"t":"2026-10-20T17:00:00Z","v":7893,"vw":38.145812},{"c":38.16,"h":38.175,"l":38.16,"n":203,"o":38.17,"t":"2026-10-20T17:05:00Z","v":4564,"vw":38.169452},{"c":38.145,"h":38.15,"l":38.115,"n":321,"o":38.15,"t":"2026-10-20T17:10:00Z","v":8239,"vw":38.135485},{"c":38.14,"h":38.15,"l":38.125,"n":182,"o":38.14,"t":"2026-10-20T17:15:00Z","v":3823,"vw":38.138077},{"c":38.17,"h":38.185,"l":38.12,"n":483,"o":38.15,"t":"2026-10-20T17:20:00Z","v":12915,"vw":38.153163},{"c":38.085,"h":38.1431,"l":38.085,"n":207,"o":38.135,"t":"2026-10-20T17:25:00Z","v":8974,"vw":38.111446},{"c":38.105,"h":38.135,"l":38.035,"n":786,"o":38.1,"t":"2026-10-20T17:30:00Z","v":85670,"vw":38.059892},{"c":38.145,"h":38.16,"l":38.1,"n":364,"o":38.13,"t":"2026-10-20T17:35:00Z","v":19421,"vw":38.12079},{"c":38.15,"h":38.17,"l":38.14,"n":368,"o":38.145,"t":"2026-10-20T17:40:00Z","v":7894,"vw":38.158986},{"c":38.155,"h":38.155,"l":38.14,"n":344,"o":38.145,"t":"2026-10-20T17:45:00Z","v":8200,"vw":38.148853},{"c":38.145,"h":38.17,"l":38.14,"n":385,"o":38.155,"t":"2026-10-20T17:50:00Z","v":12104,"vw":38.155592},{"c":38.15,"h":38.15,"l":38.11,"n":315,"o":38.13,"t":"2026-10-20T17:55:00Z","v":6361,"vw":38.127317},{"c":38.17,"h":38.175,"l":38.155,"n":195,"o":38.155,"t":"2026-10-20T18:00:00Z","v":3579,"vw":38.169107},{"c":38.155,"h":38.1783,"l":38.14,"n":265,"o":38.17,"t":"2026-10-20T18:05:00Z","v":8180,"vw":38.165414},{"c":38.145,"h":38.165,"l":38.1,"n":332,"o":38.165,"t":"2026-10-20T18:10:00Z","v":9344,"vw":38.141371},{"c":38.11,"h":38.17,"l":38.11,"n":262,"o":38.16,"t":"2026-10-20T18:15:00Z","v":6682,"vw":38.146476},{"c":38.1,"h":38.119,"l":38.1,"n":305,"o":38.11,"t":"2026-10-20T18:20:00Z","v":8332,"vw":38.105705},{"c":38.1,"h":38.13,"l":38.08,"n":292,"o":38.085,"t":"2026-10-20T18:25:00Z","v":10134,"vw":38.117494},{"c":38.1,"h":38.11,"l":38.09,"n":322,"o":38.09,"t":"2026-10-20T18:30:00Z","v":7699,"vw":38.098229},{"c":38.095,"h":38.1,"l":38.08,"n":190,"o":38.1,"t":"2026-10-20T18:35:00Z","v":5174,"vw":38.088983},{"c":37.99,"h":38.12,"l":37.96,"n":488,"o":38.115,"t":"2026-10-20T18:40:00Z","v":22525,"vw":38.042678},{"c":38.13,"h":38.15,"l":38.01,"n":281,"o":38.01,"t":"2026-10-20T18:45:00Z","v":8617,"vw":38.091469},{"c":38.12,"h":38.165,"l":38.11,"n":337,"o":38.12,"t":"2026-10-20T18:50:00Z","v":10156,"vw":38.134397},{"c":38.055,"h":38.1,"l":38.045,"n":536,"o":38.1,"t":"2026-10-20T18:55:00Z","v":27283,"vw":38.074973},{"c":38.03,"h":38.1,"l":38.03,"n":469,"o":38.04,"t":"2026-10-20T19:00:00Z","v":14291,"vw":38.066792},{"c":38.09,"h":38.095,"l":38.03,"n":486,"o":38.05,"t":"2026-10-20T19:05:00Z","v":16738,"vw":38.055601},{"c":38.13,"h":38.145,"l":38.075,"n":368,"o":38.09,"t":"2026-10-20T19:10:00Z","v":7919,"vw":38.106617},{"c":38.21,"h":38.215,"l":38.14,"n":400,"o":38.14,"t":"2026-10-20T19:15:00Z","v":12205,"vw":38.173151},{"c":38.11,"h":38.22,"l":38.11,"n":533,"o":38.21,"t":"2026-10-20T19:20:00Z","v":21156,"vw":38.148111},{"c":38.2,"h":38.215,"l":38.11,"n":344,"o":38.13,"t":"2026-10-20T19:25:00Z","v":16126,"vw":38.17756},{"c":38.18,"h":38.23,"l":38.155,"n":499,"o":38.18,"t":"2026-10-20T19:30:00Z","v":28908,"vw":38.186058},{"c":38.12,"h":38.175,"l":38.105,"n":595,"o":38.175,"t":"2026-10-20T19:35:00Z","v":28296,"vw":38.138343},{"c":38.2,"h":38.205,"l":38.1,"n":457,"o":38.13,"t":"2026-10-20T19:40:00Z","v":26179,"vw":38.158808},{"c":38.195,"h":38.23,"l":38.11,"n":1691,"o":38.2,"t":"2026-10-20T19:45:00Z","v":149852,"vw":38.170702},{"c":38.24,"h":38.24,"l":38.135,"n":1848,"o":38.19,"t":"2026-10-20T19:50:00Z","v":147729,"vw":38.206846},{"c":38.195,"h":38.27,"l":38.19,"n":2454,"o":38.25,"t":"2026-10-20T19:55:00Z","v":186329,"vw":38.222565},{"c":38.21,"h":38.21,"l":38.21,"n":45,"o":38.21,"t":"2026-10-20T20:00:00Z","v":317081,"vw":38.21},{"c":38.18,"h":38.18,"l":38.18,"n":2,"o":38.18,"t":"2026-10-21T13:20:00Z","v":111,"vw":38.18},{"c":38.214,"h":38.305,"l":37.965,"n":116,"o":38.01,"t":"2026-10-21T13:30:00Z","v":36011,"vw":38.225276},{"c":38.2,"h":38.27,"l":38.18,"n":426,"o":38.215,"t":"2026-10-21T13:35:00Z","v":37147,"vw":38.220873},{"c":38.285,"h":38.355,"l":38.18,"n":170,"o":38.21,"t":"2026-10-21T13:40:00Z","v":10357,"vw":38.267806},{"c":38.335,"h":38.42,"l":38.29,"n":165,"o":38.29,"t":"2026-10-21T13:45:00Z","v":13552,"vw":38.37798},{"c":38.36,"h":38.36,"l":38.255,"n":104,"o":38.32,"t":"2026-10-21T13:50:00Z","v":7998,"vw":38.28564},{"c":38.275,"h":38.36,"l":38.255,"n":172,"o":38.36,"t":"2026-10-21T13:55:00Z","v":10770,"vw":38.292855},{"c":38.17,"h":38.285,"l":38.15,"n":155,"o":38.285,"t":"2026-10-21T14:00:00Z","v":11185,"vw":38.220193},{"c":38.095,"h":38.175,"l":38.05,"n":163,"o":38.17,"t":"2026-10-21T14:05:00Z","v":13477,"vw":38.094288},{"c":38.15,"h":38.215,"l":38.11,"n":281,"o":38.11,"t":"2026-10-21T14:10:00Z","v":13237,"vw":38.171593},{"c":38.23,"h":38.235,"l":38.17,"n":209,"o":38.17,"t":"2026-10-21T14:15:00Z","v":8420,"vw":38.197533},{"c":38.23,"h":38.235,"l":38.17,"n":222,"o":38.23,"t":"2026-10-21T14:20:00Z","v":12151,"vw":38.207552},{"c":38.31,"h":38.32,"l":38.205,"n":408,"o":38.22,"t":"2026-10-21T14:25:00Z","v":24442,"vw":38.241996},{"c":38.3,"h":38.36,"l":38.28,"n":333,"o":38.31,"t":"2026-10-21T14:30:00Z","v":14341,"vw":38.320771},{"c":38.425,"h":38.425,"l":38.31,"n":291,"o":38.33,"t":"2026-10-21T14:35:00Z","v":16088,"vw":38.36649},{"c":38.415,"h":38.43,"l":38.395,"n":235,"o":38.425,"t":"2026-10-21T14:40:00Z","v":18356,"vw":38.413701},{"c":38.48,"h":38.48,"l":38.41,"n":206,"o":38.41,"t":"2026-10-21T14:45:00Z","v":15274,"vw":38.443753},{"c":38.46,"h":38.48,"l":38.445,"n":256,"o":38.48,"t":"2026-10-21T14:50:00Z","v":11392,"vw":38.461743},{"c":38.37,"h":38.45,"l":38.37,"n":215,"o":38.45,"t":"2026-10-21T14:55:00Z","v":10269,"vw":38.415601},{"c":38.37,"h":38.38,"l":38.32,"n":198,"o":38.36,"t":"2026-10-21T15:00:00Z","v":12690,"vw":38.353864},{"c":38.335,"h":38.38,"l":38.32,"n":209,"o":38.38,"t":"2026-10-21T15:05:00Z","v":10221,"vw":38.345016},{"c":38.32,"h":38.38,"l":38.31,"n":200,"o":38.34,"t":"2026-10-21T15:10:00Z","v":8921,"vw":38.342018},{"c":38.39,"h":38.4,"l":38.31,"n":226,"o":38.32,"t":"2026-10-21T15:15:00Z","v":9327,"vw":38.359143},{"c":38.345,"h":38.4,"l":38.345,"n":220,"o":38.39,"t":"2026-10-21T15:20:00Z","v":8759,"vw":38.381122},{"c":38.44,"h":38.45,"l":38.345,"n":207,"o":38.345,"t":"2026-10-21T15:25:00Z","v":9221,"vw":38.391007},{"c":38.44,"h":38.46,"l":38.405,"n":242,"o":38.45,"t":"2026-10-21T15:30:00Z","v":9812,"vw":38.439527},{"c":38.46,"h":38.47,"l":38.44,"n":169,"o":38.45,"t":"2026-10-21T15:35:00Z","v":8086,"vw":38.457396},{"c":38.455,"h":38.47,"l":38.44,"n":231,"o":38.455,"t":"2026-10-21T15:40:00Z","v":24805,"vw":38.447258},{"c":38.415,"h":38.455,"l":38.415,"n":178,"o":38.44,"t":"2026-10-21T15:45:00Z","v":6581,"vw":38.437439},{"c":38.39,"h":38.45,"l":38.39,"n":201,"o":38.42,"t":"2026-10-21T15:50:00Z","v":9289,"vw":38.424588},{"c":38.375,"h":38.41,"l":38.375,"n":165,"o":38.4,"t":"2026-10-21T15:55:00Z","v":6878,"vw":38.396947},{"c":38.36,"h":38.41,"l":38.34,"n":281,"o":38.37,"t":"2026-10-21T16:00:00Z","v":16469,"vw":38.388882},{"c":38.355,"h":38.36,"l":38.35,"n":66,"o":38.36,"t":"2026-10-21T16:05:00Z","v":2691,"vw":38.356229},{"c":38.355,"h":38.36,"l":38.345,"n":169,"o":38.36,"t":"2026-10-21T16:10:00Z","v":6401,"vw":38.354516},{"c":38.375,"h":38.38,"l":38.355,"n":176,"o":38.355,"t":"2026-10-21T16:15:00Z","v":8763,"vw":38.371491},{"c":38.36,"h":38.37,"l":38.35,"n":237,"o":38.365,"t":"2026-10-21T16:20:00Z","v":11274,"vw":38.356055},{"c":38.415,"h":38.415,"l":38.36,"n":156,"o":38.36,"t":"2026-10-21T16:25:00Z","v":5581,"vw":38.38569},{"c":38.445,"h":38.45,"l":38.43,"n":48,"o":38.43,"t":"2026-10-21T16:30:00Z","v":3832,"vw":38.445099},{"c":38.545,"h":38.545,"l":38.435,"n":198,"o":38.45,"t":"2026-10-21T16:35:00Z","v":9267,"vw":38.456073},{"c":38.6,"h":38.6,"l":38.51,"n":255,"o":38.555,"t":"2026-10-21T16:40:00Z","v":16452,"vw":38.546757},{"c":38.63,"h":38.64,"l":38.575,"n":343,"o":38.59,"t":"2026-10-21T16:45:00Z","v":17451,"vw":38.612771},{"c":38.655,"h":38.67,"l":38.595,"n":277,"o":38.62,"t":"2026-10-21T16:50:00Z","v":17517,"vw":38.620282},{"c":38.705,"h":38.705,"l":38.631,"n":313,"o":38.655,"t":"2026-10-21T16:55:00Z","v":15919,"vw":38.672913},{"c":38.74,"h":38.77,"l":38.71,"n":170,"o":38.71,"t":"2026-10-21T17:00:00Z","v":8466,"vw":38.742046},{"c":38.73,"h":38.75,"l":38.715,"n":181,"o":38.72,"t":"2026-10-21T17:05:00Z","v":6188,"vw":38.729102},{"c":38.71,"h":38.735,"l":38.71,"n":177,"o":38.735,"t":"2026-10-21T17:10:00Z","v":6829,"vw":38.7186},{"c":38.74,"h":38.75,"l":38.71,"n":237,"o":38.71,"t":"2026-10-21T17:15:00Z","v":10832,"vw":38.738322},{"c":38.74,"h":38.765,"l":38.74,"n":183,"o":38.75,"t":"2026-10-21T17:20:00Z","v":8617,"vw":38.749374},{"c":38.74,"h":38.77,"l":38.74,"n":198,"o":38.75,"t":"2026-10-21T17:25:00Z","v":10832,"vw":38.754089},{"c":38.735,"h":38.75,"l":38.73,"n":147,"o":38.74,"t":"2026-10-21T17:30:00Z","v":6976,"vw":38.737958},{"c":38.735,"h":38.735,"l":38.725,"n":163,"o":38.735,"t":"2026-10-21T17:35:00Z","v":7910,"vw":38.731728},{"c":38.71,"h":38.765,"l":38.71,"n":253,"o":38.735,"t":"2026-10-21T17:40:00Z","v":8708,"vw":38.746733},{"c":38.73,"h":38.755,"l":38.715,"n":262,"o":38.72,"t":"2026-10-21T17:45:00Z","v":7666,"vw":38.741138},{"c":38.75,"h":38.76,"l":38.74,"n":136,"o":38.75,"t":"2026-10-21T17:50:00Z","v":7268,"vw":38.752372},{"c":38.75,"h":38.75,"l":38.74,"n":139,"o":38.745,"t":"2026-10-21T17:55:00Z","v":3788,"vw":38.74336},{"c":38.74,"h":38.755,"l":38.72,"n":230,"o":38.755,"t":"2026-10-21T18:00:00Z","v":9091,"vw":38.737932},{"c":38.695,"h":38.75,"l":38.695,"n":221,"o":38.74,"t":"2026-10-21T18:05:00Z","v":7737,"vw":38.723488},{"c":38.705,"h":38.705,"l":38.68,"n":250,"o":38.69,"t":"2026-10-21T18:10:00Z","v":14584,"vw":38.690326},{"c":38.715,"h":38.735,"l":38.695,"n":331,"o":38.7,"t":"2026-10-21T18:15:00Z","v":11405,"vw":38.71237},{"c":38.685,"h":38.715,"l":38.68,"n":200,"o":38.71,"t":"2026-10-21T18:20:00Z","v":7821,"vw":38.702941},{"c":38.705,"h":38.705,"l":38.675,"n":218,"o":38.685,"t":"2026-10-21T18:25:00Z","v":8960,"vw":38.691408},{"c":38.655,"h":38.71,"l":38.64,"n":257,"o":38.7,"t":"2026-10-21T18:30:00Z","v":63486,"vw":38.696896},{"c":38.66,"h":38.68,"l":38.635,"n":342,"o":38.655,"t":"2026-10-21T18:35:00Z","v":14082,"vw":38.650594},{"c":38.68,"h":38.71,"l":38.67,"n":340,"o":38.67,"t":"2026-10-21T18:40:00Z","v":14257,"vw":38.688186},{"c":38.57,"h":38.68,"l":38.57,"n":472,"o":38.68,"t":"2026-10-21T18:45:00Z","v":22377,"vw":38.626393},{"c":38.57,"h":38.59,"l":38.53,"n":335,"o":38.575,"t":"2026-10-21T18:50:00Z","v":13021,"vw":38.568869},{"c":38.47,"h":38.58,"l":38.47,"n":377,"o":38.57,"t":"2026-10-21T18:55:00Z","v":13749,"vw":38.517235},{"c":38.41,"h":38.46,"l":38.36,"n":547,"o":38.46,"t":"2026-10-21T19:00:00Z","v":24427,"vw":38.413594},{"c":38.41,"h":38.45,"l":38.36,"n":307,"o":38.425,"t":"2026-10-21T19:05:00Z","v":15936,"vw":38.402478},{"c":38.44,"h":38.445,"l":38.41,"n":317,"o":38.42,"t":"2026-10-21T19:10:00Z","v":12266,"vw":38.425469},{"c":38.52,"h":38.52,"l":38.43,"n":335,"o":38.43,"t":"2026-10-21T19:15:00Z","v":14295,"vw":38.476538},{"c":38.52,"h":38.54,"l":38.5,"n":280,"o":38.52,"t":"2026-10-21T19:20:00Z","v":12413,"vw":38.525678},{"c":38.65,"h":38.65,"l":38.52,"n":545,"o":38.52,"t":"2026-10-21T19:25:00Z","v":32763,"vw":38.562281},{"c":38.66,"h":38.66,"l":38.625,"n":483,"o":38.65,"t":"2026-10-21T19:30:00Z","v":27401,"vw":38.650705},{"c":38.625,"h":38.66,"l":38.6,"n":372,"o":38.66,"t":"2026-10-21T19:35:00Z","v":14997,"vw":38.634131},{"c":38.66,"h":38.665,"l":38.625,"n":586,"o":38.625,"t":"2026-10-21T19:40:00Z","v":29167,"vw":38.650795},{"c":38.67,"h":38.69,"l":38.625,"n":624,"o":38.67,"t":"2026-10-21T19:45:00Z","v":30350,"vw":38.658249},{"c":38.705,"h":38.77,"l":38.65,"n":765,"o":38.665,"t":"2026-10-21T19:50:00Z","v":102071,"vw":38.743056},{"c":38.66,"h":38.735,"l":38.59,"n":2451,"o":38.71,"t":"2026-10-21T19:55:00Z","v":193061,"vw":38.656431},{"c":38.68,"h":38.68,"l":38.66,"n":31,"o":38.66,"t":"2026-10-21T20:00:00Z","v":313026,"vw":38.679906},{"c":38.57,"h":38.67,"l":38.57,"n":21,"o":38.63,"t":"2026-10-22T11:50:00Z","v":1220,"vw":38.602},{"c":38.68,"h":38.68,"l":38.56,"n":12,"o":38.56,"t":"2026-10-22T12:20:00Z","v":3317,"vw":38.671828},{"c":38.57,"h":38.57,"l":38.57,"n":1,"o":38.57,"t":"2026-10-22T13:20:00Z","v":100,"vw":38.57},{"c":38.92,"h":38.93,"l":38.48,"n":97,"o":38.48,"t":"2026-10-22T13:30:00Z","v":10348,"vw":38.61064},{"c":38.89,"h":38.97,"l":38.855,"n":222,"o":38.89,"t":"2026-10-22T13:35:00Z","v":14348,"vw":38.903829},{"c":38.93,"h":38.99,"l":38.89,"n":143,"o":38.94,"t":"2026-10-22T13:40:00Z","v":9264,"vw":38.934539},{"c":39.155,"h":39.17,"l":39,"n":195,"o":39,"t":"2026-10-22T13:45:00Z","v":10681,"vw":39.109055},{"c":39.045,"h":39.19,"l":39.01,"n":61,"o":39.15,"t":"2026-10-22T13:50:00Z","v":3464,"vw":39.133958},{"c":39.335,"h":39.335,"l":39.045,"n":178,"o":39.07,"t":"2026-10-22T13:55:00Z","v":16690,"vw":39.235869},{"c":39.32,"h":39.41,"l":39.27,"n":223,"o":39.375,"t":"2026-10-22T14:00:00Z","v":12658,"vw":39.323016},{"c":39.32,"h":39.38,"l":39.26,"n":126,"o":39.36,"t":"2026-10-22T14:05:00Z","v":6075,"vw":39.336155},{"c":39.33,"h":39.39,"l":39.33,"n":233,"o":39.33,"t":"2026-10-22T14:10:00Z","v":10986,"vw":39.352216},{"c":39.38,"h":39.4,"l":39.33,"n":269,"o":39.35,"t":"2026-10-22T14:15:00Z","v":11807,"vw":39.367964},{"c":39.44,"h":39.46,"l":39.35,"n":169,"o":39.38,"t":"2026-10-22T14:20:00Z","v":9471,"vw":39.401294},{"c":39.38,"h":39.47,"l":39.38,"n":193,"o":39.47,"t":"2026-10-22T14:25:00Z","v":8088,"vw":39.41245},{"c":39.33,"h":39.41,"l":39.33,"n":284,"o":39.4,"t":"2026-10-22T14:30:00Z","v":10067,"vw":39.377637},{"c":39.21,"h":39.315,"l":39.18,"n":189,"o":39.315,"t":"2026-10-22T14:35:00Z","v":10885,"vw":39.231455},{"c":39.3,"h":39.3,"l":39.18,"n":185,"o":39.21,"t":"2026-10-22T14:40:00Z","v":9548,"vw":39.244394},{"c":39.35,"h":39.36,"l":39.3,"n":162,"o":39.31,"t":"2026-10-22T14:45:00Z","v":13682,"vw":39.3152},{"c":39.36,"h":39.37,"l":39.32,"n":232,"o":39.37,"t":"2026-10-22T14:50:00Z","v":8347,"vw":39.344718},{"c":39.45,"h":39.45,"l":39.33,"n":280,"o":39.37,"t":"2026-10-22T14:55:00Z","v":13735,"vw":39.393264},{"c":39.4,"h":39.46,"l":39.39,"n":105,"o":39.45,"t":"2026-10-22T15:00:00Z","v":4406,"vw":39.428385},{"c":39.405,"h":39.47,"l":39.39,"n":185,"o":39.43,"t":"2026-10-22T15:05:00Z","v":9081,"vw":39.42993},{"c":39.47,"h":39.48,"l":39.41,"n":170,"o":39.41,"t":"2026-10-22T15:10:00Z","v":4485,"vw":39.460256},{"c":39.59,"h":39.59,"l":39.48,"n":206,"o":39.48,"t":"2026-10-22T15:15:00Z","v":9069,"vw":39.530098},{"c":39.59,"h":39.61,"l":39.56,"n":144,"o":39.59,"t":"2026-10-22T15:20:00Z","v":5335,"vw":39.588389},{"c":39.6,"h":39.6,"l":39.57,"n":188,"o":39.59,"t":"2026-10-22T15:25:00Z","v":7505,"vw":39.590199},{"c":39.59,"h":39.64,"l":39.59,"n":236,"o":39.595,"t":"2026-10-22T15:30:00Z","v":7531,"vw":39.610775},{"c":39.6,"h":39.65,"l":39.6,"n":105,"o":39.62,"t":"2026-10-22T15:35:00Z","v":3681,"vw":39.642025},{"c":39.57,"h":39.64,"l":39.56,"n":260,"o":39.63,"t":"2026-10-22T15:40:00Z","v":15411,"vw":39.608746},{"c":39.57,"h":39.57,"l":39.53,"n":206,"o":39.57,"t":"2026-10-22T15:45:00Z","v":7327,"vw":39.553507},{"c":39.55,"h":39.62,"l":39.54,"n":337,"o":39.57,"t":"2026-10-22T15:50:00Z","v":13957,"vw":39.583038},{"c":39.51,"h":39.585,"l":39.51,"n":494,"o":39.55,"t":"2026-10-22T15:55:00Z","v":80749,"vw":39.550662},{"c":39.5,"h":39.54,"l":39.5,"n":255,"o":39.52,"t":"2026-10-22T16:00:00Z","v":12230,"vw":39.522119},{"c":39.545,"h":39.57,"l":39.48,"n":293,"o":39.495,"t":"2026-10-22T16:05:00Z","v":19326,"vw":39.530768},{"c":39.55,"h":39.57,"l":39.52,"n":286,"o":39.55,"t":"2026-10-22T16:10:00Z","v":15488,"vw":39.542906},{"c":39.575,"h":39.59,"l":39.54,"n":344,"o":39.55,"t":"2026-10-22T16:15:00Z","v":27234,"vw":39.575729},{"c":39.605,"h":39.615,"l":39.56,"n":282,"o":39.58,"t":"2026-10-22T16:20:00Z","v":14701,"vw":39.594838},{"c":39.58,"h":39.65,"l":39.58,"n":189,"o":39.61,"t":"2026-10-22T16:25:00Z","v":5933,"vw":39.615577},{"c":39.59,"h":39.59,"l":39.54,"n":238,"o":39.56,"t":"2026-10-22T16:30:00Z","v":9215,"vw":39.570839},{"c":39.58,"h":39.6,"l":39.56,"n":290,"o":39.6,"t":"2026-10-22T16:35:00Z","v":10355,"vw":39.586763},{"c":39.545,"h":39.6,"l":39.535,"n":216,"o":39.58,"t":"2026-10-22T16:40:00Z","v":9721,"vw":39.575566},{"c":39.66,"h":39.66,"l":39.54,"n":312,"o":39.56,"t":"2026-10-22T16:45:00Z","v":12609,"vw":39.599793},{"c":39.715,"h":39.745,"l":39.66,"n":234,"o":39.66,"t":"2026-10-22T16:50:00Z","v":8664,"vw":39.706277},{"c":39.78,"h":39.795,"l":39.72,"n":358,"o":39.72,"t":"2026-10-22T16:55:00Z","v":16780,"vw":39.764553},{"c":39.76,"h":39.78,"l":39.72,"n":411,"o":39.77,"t":"2026-10-22T17:00:00Z","v":23564,"vw":39.751869},{"c":39.7,"h":39.76,"l":39.7,"n":227,"o":39.76,"t":"2026-10-22T17:05:00Z","v":10875,"vw":39.718874},{"c":39.735,"h":39.76,"l":39.7,"n":176,"o":39.7,"t":"2026-10-22T17:10:00Z","v":7514,"vw":39.722772},{"c":39.74,"h":39.76,"l":39.72,"n":166,"o":39.73,"t":"2026-10-22T17:15:00Z","v":7504,"vw":39.747278},{"c":39.81,"h":39.81,"l":39.72,"n":169,"o":39.74,"t":"2026-10-22T17:20:00Z","v":8265,"vw":39.772697},{"c":39.8,"h":39.815,"l":39.76,"n":253,"o":39.8,"t":"2026-10-22T17:25:00Z","v":11005,"vw":39.795719},{"c":39.835,"h":39.835,"l":39.79,"n":331,"o":39.79,"t":"2026-10-22T17:30:00Z","v":16528,"vw":39.80721},{"c":39.77,"h":39.82,"l":39.74,"n":188,"o":39.82,"t":"2026-10-22T17:35:00Z","v":9209,"vw":39.780191},{"c":39.81,"h":39.82,"l":39.78,"n":213,"o":39.78,"t":"2026-10-22T17:40:00Z","v":9072,"vw":39.798213},{"c":39.86,"h":39.86,"l":39.8,"n":314,"o":39.83,"t":"2026-10-22T17:45:00Z","v":15663,"vw":39.814211},{"c":39.845,"h":39.85,"l":39.81,"n":257,"o":39.85,"t":"2026-10-22T17:50:00Z","v":18369,"vw":39.826169},{"c":39.86,"h":39.88,"l":39.845,"n":206,"o":39.85,"t":"2026-10-22T17:55:00Z","v":9282,"vw":39.864588},{"c":39.84,"h":39.875,"l":39.81,"n":264,"o":39.85,"t":"2026-10-22T18:00:00Z","v":20949,"vw":39.837457},{"c":39.84,"h":39.885,"l":39.84,"n":191,"o":39.85,"t":"2026-10-22T18:05:00Z","v":11814,"vw":39.866154},{"c":39.89,"h":39.9,"l":39.82,"n":258,"o":39.85,"t":"2026-10-22T18:10:00Z","v":15949,"vw":39.876336},{"c":39.86,"h":39.905,"l":39.83,"n":286,"o":39.88,"t":"2026-10-22T18:15:00Z","v":68719,"vw":39.869655},{"c":39.86,"h":39.88,"l":39.85,"n":178,"o":39.88,"t":"2026-10-22T18:20:00Z","v":10173,"vw":39.859767},{"c":39.85,"h":39.87,"l":39.82,"n":253,"o":39.85,"t":"2026-10-22T18:25:00Z","v":12183,"vw":39.847483},{"c":39.85,"h":39.875,"l":39.85,"n":233,"o":39.85,"t":"2026-10-22T18:30:00Z","v":10630,"vw":39.861329},{"c":39.9,"h":39.9,"l":39.83,"n":240,"o":39.835,"t":"2026-10-22T18:35:00Z","v":14893,"vw":39.86996},{"c":39.87,"h":39.915,"l":39.86,"n":240,"o":39.9,"t":"2026-10-22T18:40:00Z","v":11106,"vw":39.892375},{"c":39.895,"h":39.91,"l":39.86,"n":260,"o":39.86,"t":"2026-10-22T18:45:00Z","v":14625,"vw":39.887884},{"c":39.905,"h":39.915,"l":39.88,"n":269,"o":39.895,"t":"2026-10-22T18:50:00Z","v":16971,"vw":39.900222},{"c":39.935,"h":39.94,"l":39.9,"n":225,"o":39.9,"t":"2026-10-22T18:55:00Z","v":8677,"vw":39.921423},{"c":39.99,"h":39.99,"l":39.93,"n":324,"o":39.94,"t":"2026-10-22T19:00:00Z","v":12147,"vw":39.961803},{"c":40.03,"h":40.04,"l":39.98,"n":500,"o":39.995,"t":"2026-10-22T19:05:00Z","v":40948,"vw":39.99645},{"c":39.97,"h":40.03,"l":39.97,"n":219,"o":40.03,"t":"2026-10-22T19:10:00Z","v":8446,"vw":40.017763},{"c":40,"h":40.01,"l":39.97,"n":271,"o":39.97,"t":"2026-10-22T19:15:00Z","v":8903,"vw":39.984486},{"c":39.915,"h":40.005,"l":39.915,"n":292,"o":40.005,"t":"2026-10-22T19:20:00Z","v":10690,"vw":39.959676},{"c":39.975,"h":39.98,"l":39.915,"n":356,"o":39.915,"t":"2026-10-22T19:25:00Z","v":17099,"vw":39.937297},{"c":39.97,"h":39.99,"l":39.9,"n":508,"o":39.97,"t":"2026-10-22T19:30:00Z","v":22850,"vw":39.955769},{"c":39.98,"h":40.018,"l":39.97,"n":433,"o":39.99,"t":"2026-10-22T19:35:00Z","v":16948,"vw":39.98939},{"c":40,"h":40.05,"l":39.98,"n":531,"o":39.99,"t":"2026-10-22T19:40:00Z","v":22235,"vw":40.013427},{"c":39.995,"h":40.05,"l":39.985,"n":755,"o":40.01,"t":"2026-10-22T19:45:00Z","v":46885,"vw":40.015766},{"c":40.05,"h":40.09,"l":39.975,"n":838,"o":39.995,"t":"2026-10-22T19:50:00Z","v":45839,"vw":40.052186},{"c":40.1,"h":40.12,"l":40.02,"n":3006,"o":40.045,"t":"2026-10-22T19:55:00Z","v":236822,"vw":40.091117},{"c":40.1,"h":40.1,"l":40.1,"n":27,"o":40.1,"t":"2026-10-22T20:00:00Z","v":400276,"vw":40.1}],"history":[{"c":36.21,"h":37.53,"l":36.06,"n":67199,"o":37.06,"t":"2024-10-21T04:00:00Z","v":8525895,"vw":36.603482},{"c":36.44,"h":36.63,"l":35.66,"n":41190,"o":36.45,"t":"2024-10-22T04:00:00Z","v":4057076,"vw":36.242682},{"c":36.81,"h":37.18,"l":36.355,"n":20804,"o":36.54,"t":"2024-10-23T04:00:00Z","v":2092470,"vw":36.839832},{"c":37.1,"h":37.3,"l":36.58,"n":21302,"o":36.74,"t":"2024-10-24T04:00:00Z","v":1486732,"vw":37.048734},{"c":36.81,"h":38.03,"l":36.7,"n":19117,"o":38.03,"t":"2024-10-25T04:00:00Z","v":1434813,"vw":37.014842},{"c":38.06,"h":38.15,"l":36.95,"n":16400,"o":37.17,"t":"2024-10-28T04:00:00Z","v":1148128,"vw":37.741618},{"c":38.1,"h":38.13,"l":37.51,"n":15274,"o":37.77,"t":"2024-10-29T04:00:00Z","v":935081,"vw":37.957026},{"c":38.35,"h":38.95,"l":37.93,"n":13100,"o":37.93,"t":"2024-10-30T04:00:00Z","v":852412,"vw":38.489576},{"c":37.8,"h":38.5,"l":37.77,"n":12412,"o":38.27,"t":"2024-10-31T04:00:00Z","v":814916,"vw":38.011606},{"c":37.61,"h":38.475,"l":37.6,"n":14475,"o":38.19,"t":"2024-11-01T04:00:00Z","v":710909,"vw":37.83994},{"c":37.04,"h":37.335,"l":36.67,"n":13749,"o":37.24,"t":"2024-11-04T05:00:00Z","v":705966,"vw":37.032581},{"c":37.86,"h":37.96,"l":36.97,"n":14497,"o":37.19,"t":"2024-11-05T05:00:00Z","v":918397,"vw":37.695469},{"c":43.14,"h":43.15,"l":40.99,"n":40241,"o":41.71,"t":"2024-11-06T05:00:00Z","v":2895466,"vw":42.071817},{"c":41.92,"h":43.28,"l":41.35,"n":17891,"o":42.81,"t":"2024-11-07T05:00:00Z","v":1848109,"vw":42.139447},{"c":41.66,"h":42.02,"l":41.23,"n":14600,"o":41.88,"t":"2024-11-08T05:00:00Z","v":1626394,"vw":41.676144},{"c":43.04,"h":43.45,"l":42.365,"n":15700,"o":42.52,"t":"2024-11-11T05:00:00Z","v":1151793,"vw":43.052927},{"c":42.73,"h":43.38,"l":42.47,"n":13212,"o":42.88,"t":"2024-11-12T05:00:00Z","v":1371537,"vw":42.756792},{"c":42.56,"h":43.57,"l":42.38,"n":12018,"o":42.95,"t":"2024-11-13T05:00:00Z","v":632729,"vw":42.768718},{"c":42.65,"h":43.02,"l":42.44,"n":12162,"o":42.89,"t":"2024-11-14T05:00:00Z","v":545435,"vw":42.691945},{"c":42.48,"h":43.11,"l":42.01,"n":11446,"o":43.1,"t":"2024-11-15T05:00:00Z","v":1521605,"vw":42.430776},{"c":42.1,"h":42.735,"l":42.08,"n":10239,"o":42.71,"t":"2024-11-18T05:00:00Z","v":401332,"vw":42.231776},{"c":41.76,"h":42.255,"l":41.4,"n":9050,"o":41.42,"t":"2024-11-19T05:00:00Z","v":1061973,"vw":41.761493},{"c":41.24,"h":41.86,"l":40.96,"n":9377,"o":41.51,"t":"2024-11-20T05:00:00Z","v":454308,"vw":41.237477},{"c":41.89,"h":42.4675,"l":41.35,"n":10330,"o":41.64,"t":"2024-11-21T05:00:00Z","v":448437,"vw":41.959331},{"c":42.63,"h":43.02,"l":41.87,"n":12301,"o":42.3,"t":"2024-11-22T05:00:00Z","v":832297,"vw":42.610158},{"c":43.55,"h":44.54,"l":43.15,"n":13500,"o":43.19,"t":"2024-11-25T05:00:00Z","v":767610,"vw":43.854415},{"c":42.57,"h":43.375,"l":42.54,"n":15054,"o":43.16,"t":"2024-11-26T05:00:00Z","v":795923,"vw":42.823934},{"c":42.24,"h":43.3,"l":42.13,"n":10036,"o":43.01,"t":"2024-11-27T05:00:00Z","v":570570,"vw":42.345696},{"c":42.43,"h":42.7,"l":41.63,"n":6710,"o":42.7,"t":"2024-11-29T05:00:00Z","v":367077,"vw":42.31247},{"c":43.06,"h":43.445,"l":42.34,"n":17293,"o":42.66,"t":"2024-12-02T05:00:00Z","v":1246248,"vw":43.053569},{"c":42.79,"h":43.38,"l":42.5801,"n":13471,"o":43.11,"t":"2024-12-03T05:00:00Z","v":925837,"vw":42.9342},{"c":42.79,"h":43.2,"l":42.18,"n":11814,"o":42.8,"t":"2024-12-04T05:00:00Z","v":713731,"vw":42.647536},{"c":42.05,"h":43.12,"l":41.82,"n":10543,"o":42.89,"t":"2024-12-05T05:00:00Z","v":627998,"vw":42.284908},{"c":42.39,"h":42.45,"l":41.81,"n":9008,"o":42.45,"t":"2024-12-06T05:00:00Z","v":1210619,"vw":42.312791},{"c":42.17,"h":42.97,"l":42.14,"n":11795,"o":42.77,"t":"2024-12-09T05:00:00Z","v":720448,"vw":42.447597},{"c":41.88,"h":42.73,"l":41.68,"n":12312,"o":42.15,"t":"2024-12-10T05:00:00Z","v":525514,"vw":42.054609},{"c":41.72,"h":42.65,"l":41.71,"n":11218,"o":42.46,"t":"2024-12-11T05:00:00Z","v":658543,"vw":42.064479},{"c":41.31,"h":41.87,"l":41.01,"n":11318,"o":41.74,"t":"2024-12-12T05:00:00Z","v":712732,"vw":41.311362},{"c":40.95,"h":41.43,"l":40.65,"n":12203,"o":41.16,"t":"2024-12-13T05:00:00Z","v":633178,"vw":40.958707},{"c":40.85,"h":41.09,"l":40.4,"n":14798,"o":41.09,"t":"2024-12-16T05:00:00Z","v":934783,"vw":40.742318},{"c":39.63,"h":40.95,"l":39.6,"n":13987,"o":40.47,"t":"2024-12-17T05:00:00Z","v":800289,"vw":39.960504},{"c":37.46,"h":40.27,"l":37.21,"n":17670,"o":39.98,"t":"2024-12-18T05:00:00Z","v":1152154,"vw":38.300879},{"c":37.15,"h":38.7,"l":37.08,"n":16444,"o":38.09,"t":"2024-12-19T05:00:00Z","v":998855,"vw":37.455189},{"c":37.84,"h":38.43,"l":36.82,"n":17242,"o":37,"t":"2024-12-20T05:00:00Z","v":2326612,"vw":37.843963},{"c":37.96,"h":38.25,"l":37.54,"n":12157,"o":37.54,"t":"2024-12-23T05:00:00Z","v":486429,"vw":37.914103},{"c":38.26,"h":38.26,"l":37.765,"n":5107,"o":37.98,"t":"2024-12-24T05:00:00Z","v":208857,"vw":38.136254},{"c":38.63,"h":38.755,"l":37.68,"n":8748,"o":37.8,"t":"2024-12-26T05:00:00Z","v":706325,"vw":38.55341},{"c":38.08,"h":38.71,"l":37.453,"n":7667,"o":38.21,"t":"2024-12-27T05:00:00Z","v":587801,"vw":38.002998},{"c":37.85,"h":38.14,"l":37.48,"n":8495,"o":37.79,"t":"2024-12-30T05:00:00Z","v":424018,"vw":37.870823},{"c":37.88,"h":38.32,"l":37.67,"n":12411,"o":38.11,"t":"2024-12-31T05:00:00Z","v":806099,"vw":37.913543},{"c":36.95,"h":38.22,"l":36.86,"n":9100,"o":37.98,"t":"2025-01-02T05:00:00Z","v":563407,"vw":37.107619},{"c":37.22,"h":37.32,"l":36.39,"n":8685,"o":37.03,"t":"2025-01-03T05:00:00Z","v":575886,"vw":37.091534},{"c":36.99,"h":37.72,"l":36.89,"n":10311,"o":37.28,"t":"2025-01-06T05:00:00Z","v":1401850,"vw":37.072788},{"c":36.53,"h":37.2299,"l":36.03,"n":11579,"o":36.99,"t":"2025-01-07T05:00:00Z","v":1179407,"vw":36.481389},{"c":36.5,"h":36.86,"l":35.99,"n":11015,"o":36.12,"t":"2025-01-08T05:00:00Z","v":698013,"vw":36.521408},{"c":34.96,"h":35.755,"l":34.35,"n":16547,"o":35.62,"t":"2025-01-10T05:00:00Z","v":968784,"vw":34.844537},{"c":35.68,"h":35.745,"l":34.56,"n":12488,"o":34.93,"t":"2025-01-13T05:00:00Z","v":746852,"vw":35.497178},{"c":37.73,"h":37.76,"l":35.88,"n":18328,"o":35.91,"t":"2025-01-14T05:00:00Z","v":1661778,"vw":37.156567},{"c":38.12,"h":39.29,"l":37.8,"n":12021,"o":39.23,"t":"2025-01-15T05:00:00Z","v":606521,"vw":38.137919},{"c":37.6,"h":38.105,"l":37.32,"n":13233,"o":38,"t":"2025-01-16T05:00:00Z","v":502409,"vw":37.603843},{"c":37.87,"h":38.28,"l":37.42,"n":12198,"o":38.04,"t":"2025-01-17T05:00:00Z","v":706245,"vw":37.834609},{"c":38.27,"h":38.64,"l":37.96,"n":15936,"o":38.2,"t":"2025-01-21T05:00:00Z","v":1074463,"vw":38.232961},{"c":37.87,"h":38.36,"l":37.66,"n":20060,"o":38.01,"t":"2025-01-22T05:00:00Z","v":1172115,"vw":37.927153},{"c":36.57,"h":37.95,"l":35.79,"n":16278,"o":37.49,"t":"2025-01-23T05:00:00Z","v":1041477,"vw":36.67271},{"c":36.56,"h":37.32,"l":36.32,"n":15076,"o":36.84,"t":"2025-01-24T05:00:00Z","v":846502,"vw":36.626169},{"c":37.64,"h":37.7,"l":36.63,"n":18839,"o":36.7,"t":"2025-01-27T05:00:00Z","v":1910209,"vw":37.50279},{"c":37.59,"h":38.03,"l":37.3,"n":14711,"o":37.74,"t":"2025-01-28T05:00:00Z","v":869712,"vw":37.567521},{"c":37.35,"h":38.11,"l":37.09,"n":12530,"o":37.28,"t":"2025-01-29T05:00:00Z","v":922024,"vw":37.477762},{"c":37.41,"h":37.99,"l":37.13,"n":13160,"o":37.69,"t":"2025-01-30T05:00:00Z","v":693377,"vw":37.600052},{"c":37.77,"h":38.43,"l":37.31,"n":14675,"o":37.31,"t":"2025-01-31T05:00:00Z","v":791103,"vw":37.843926},{"c":36.99,"h":37.56,"l":36.38,"n":13832,"o":36.93,"t":"2025-02-03T05:00:00Z","v":1142605,"vw":37.025128},{"c":38.15,"h":38.39,"l":37.06,"n":13650,"o":37.07,"t":"2025-02-04T05:00:00Z","v":679134,"vw":38.076309},{"c":38.33,"h":38.47,"l":37.92,"n":14136,"o":38.39,"t":"2025-02-05T05:00:00Z","v":875891,"vw":38.259535},{"c":39.07,"h":39.22,"l":38.18,"n":13102,"o":38.33,"t":"2025-02-06T05:00:00Z","v":967608,"vw":38.948884},{"c":38.39,"h":39.11,"l":37.94,"n":14895,"o":39.06,"t":"2025-02-07T05:00:00Z","v":938002,"vw":38.402855},{"c":38.25,"h":38.5,"l":37.89,"n":12595,"o":38.46,"t":"2025-02-10T05:00:00Z","v":962934,"vw":38.268856},{"c":38.82,"h":38.96,"l":37.91,"n":11701,"o":37.94,"t":"2025-02-11T05:00:00Z","v":1221955,"vw":38.764188},{"c":37.75,"h":38.65,"l":37.74,"n":14817,"o":38.19,"t":"2025-02-12T05:00:00Z","v":1020164,"vw":38.053752},{"c":37.97,"h":38.07,"l":37.465,"n":14004,"o":37.9,"t":"2025-02-13T05:00:00Z","v":723928,"vw":37.858612},{"c":37.45,"h":38.52,"l":37.36,"n":11899,"o":37.95,"t":"2025-02-14T05:00:00Z","v":494325,"vw":37.568764},{"c":37.76,"h":37.91,"l":37.27,"n":14654,"o":37.45,"t":"2025-02-18T05:00:00Z","v":745759,"vw":37.710649},{"c":37.59,"h":37.83,"l":37.28,"n":10727,"o":37.34,"t":"2025-02-19T05:00:00Z","v":689368,"vw":37.588161},{"c":36.76,"h":37.53,"l":36.455,"n":11581,"o":37.39,"t":"2025-02-20T05:00:00Z","v":561701,"vw":36.855176},{"c":35.26,"h":37.14,"l":35.19,"n":15863,"o":36.9,"t":"2025-02-21T05:00:00Z","v":899063,"vw":35.770233},{"c":35.16,"h":35.8,"l":35.15,"n":17074,"o":35.53,"t":"2025-02-24T05:00:00Z","v":833236,"vw":35.381898},{"c":35.23,"h":35.8,"l":35.07,"n":15414,"o":35.51,"t":"2025-02-25T05:00:00Z","v":1131376,"vw":35.301871},{"c":35.3,"h":35.6,"l":34.82,"n":16147,"o":35.12,"t":"2025-02-26T05:00:00Z","v":836401,"vw":35.174641},{"c":35.27,"h":35.78,"l":35.16,"n":14287,"o":35.29,"t":"2025-02-27T05:00:00Z","v":715276,"vw":35.342182},{"c":35.67,"h":35.92,"l":35.23,"n":20741,"o":35.39,"t":"2025-02-28T05:00:00Z","v":1159016,"vw":35.606149},{"c":35.13,"h":36.12,"l":34.73,"n":19181,"o":35.73,"t":"2025-03-03T05:00:00Z","v":942691,"vw":35.365387},{"c":34.35,"h":35.14,"l":33.73,"n":18943,"o":34.61,"t":"2025-03-04T05:00:00Z","v":1054654,"vw":34.446907},{"c":34.06,"h":34.82,"l":33.75,"n":15965,"o":34.49,"t":"2025-03-05T05:00:00Z","v":939248,"vw":34.150914},{"c":33.42,"h":33.91,"l":33.12,"n":21292,"o":33.81,"t":"2025-03-06T05:00:00Z","v":1378399,"vw":33.385746},{"c":33.14,"h":33.57,"l":32.75,"n":20232,"o":33.44,"t":"2025-03-07T05:00:00Z","v":1152042,"vw":33.168516},{"c":32.26,"h":33.09,"l":32.05,"n":23912,"o":32.69,"t":"2025-03-10T04:00:00Z","v":1757714,"vw":32.480186},{"c":31.88,"h":32.775,"l":31.58,"n":23947,"o":32.36,"t":"2025-03-11T04:00:00Z","v":1436489,"vw":31.983184},{"c":32.04,"h":32.32,"l":31.61,"n":20430,"o":32.09,"t":"2025-03-12T04:00:00Z","v":1382810,"vw":32.052615},{"c":31.91,"h":32.7,"l":31.85,"n":14381,"o":32.24,"t":"2025-03-13T04:00:00Z","v":732028,"vw":32.089791},{"c":32.37,"h":32.41,"l":31.88,"n":18353,"o":32.13,"t":"2025-03-14T04:00:00Z","v":1159335,"vw":32.263712},{"c":32.63,"h":32.92,"l":32.33,"n":23475,"o":32.83,"t":"2025-03-17T04:00:00Z","v":1654068,"vw":32.603993},{"c":32.67,"h":32.8575,"l":32.29,"n":15151,"o":32.65,"t":"2025-03-18T04:00:00Z","v":1017392,"vw":32.594572},{"c":32.54,"h":32.89,"l":32.25,"n":12815,"o":32.59,"t":"2025-03-19T04:00:00Z","v":1003746,"vw":32.581359},{"c":32.29,"h":32.91,"l":32.25,"n":16609,"o":32.25,"t":"2025-03-20T04:00:00Z","v":1118526,"vw":32.443029},{"c":32.01,"h":32.47,"l":31.77,"n":16531,"o":32.45,"t":"2025-03-21T04:00:00Z","v":3262162,"vw":32.0335},{"c":32.92,"h":33.09,"l":32.44,"n":16374,"o":32.6,"t":"2025-03-24T04:00:00Z","v":892259,"vw":32.861771},{"c":32.34,"h":33.27,"l":32.29,"n":19484,"o":32.93,"t":"2025-03-25T04:00:00Z","v":1359385,"vw":32.582611},{"c":31.9,"h":32.75,"l":31.72,"n":22987,"o":32.48,"t":"2025-03-26T04:00:00Z","v":1445226,"vw":31.978697},{"c":31.68,"h":32.135,"l":31.42,"n":18466,"o":32.01,"t":"2025-03-27T04:00:00Z","v":1412929,"vw":31.682265},{"c":30.68,"h":31.74,"l":30.31,"n":19071,"o":31.67,"t":"2025-03-28T04:00:00Z","v":1361631,"vw":30.684578},{"c":31.14,"h":31.27,"l":29.89,"n":32619,"o":30.35,"t":"2025-03-31T04:00:00Z","v":10848681,"vw":31.082424},{"c":30.24,"h":31.05,"l":29.965,"n":20662,"o":30.9,"t":"2025-04-01T04:00:00Z","v":1869274,"vw":30.329923},{"c":30.66,"h":30.7,"l":29.87,"n":25594,"o":29.87,"t":"2025-04-02T04:00:00Z","v":2259099,"vw":30.48011},{"c":27.28,"h":29.295,"l":27.26,"n":28381,"o":29.185,"t":"2025-04-03T04:00:00Z","v":1970436,"vw":27.823505},{"c":25.5,"h":26.09,"l":24.71,"n":34647,"o":25.88,"t":"2025-04-04T04:00:00Z","v":2505507,"vw":25.427688},{"c":24.99,"h":26.65,"l":24.14,"n":28366,"o":24.77,"t":"2025-04-07T04:00:00Z","v":2434504,"vw":25.100638},{"c":24.28,"h":26.145,"l":23.95,"n":29500,"o":25.95,"t":"2025-04-08T04:00:00Z","v":2908741,"vw":24.520611},{"c":26.36,"h":26.96,"l":23.74,"n":36614,"o":23.76,"t":"2025-04-09T04:00:00Z","v":4843304,"vw":25.992768},{"c":23.89,"h":25.74,"l":23.145,"n":34985,"o":25.74,"t":"2025-04-10T04:00:00Z","v":2431957,"vw":24.007582},{"c":23.85,"h":24.14,"l":22.85,"n":27115,"o":23.57,"t":"2025-04-11T04:00:00Z","v":1940983,"vw":23.603336},{"c":24.1,"h":24.3,"l":23.4,"n":23041,"o":24.3,"t":"2025-04-14T04:00:00Z","v":2439148,"vw":24.005969},{"c":24.7,"h":24.98,"l":24.1,"n":22576,"o":24.1,"t":"2025-04-15T04:00:00Z","v":2532460,"vw":24.756024},{"c":24.74,"h":24.94,"l":24.45,"n":15704,"o":24.52,"t":"2025-04-16T04:00:00Z","v":1573376,"vw":24.7039},{"c":24.72,"h":25.1939,"l":24.53,"n":14603,"o":24.74,"t":"2025-04-17T04:00:00Z","v":1301024,"vw":24.731746},{"c":24.6,"h":24.6747,"l":24.01,"n":13650,"o":24.43,"t":"2025-04-21T04:00:00Z","v":1497956,"vw":24.500556},{"c":25.51,"h":25.52,"l":24.68,"n":14973,"o":24.89,"t":"2025-04-22T04:00:00Z","v":1155180,"vw":25.346418},{"c":26.35,"h":27.12,"l":25.875,"n":23555,"o":26.37,"t":"2025-04-23T04:00:00Z","v":3406125,"vw":26.45516},{"c":26.46,"h":26.48,"l":25.5,"n":24659,"o":25.52,"t":"2025-04-24T04:00:00Z","v":2307758,"vw":26.107839},{"c":26.9,"h":27.05,"l":26.06,"n":22545,"o":26.06,"t":"2025-04-25T04:00:00Z","v":5898678,"vw":26.764506},{"c":27.49,"h":27.63,"l":26.905,"n":23614,"o":26.92,"t":"2025-04-28T04:00:00Z","v":2605909,"vw":27.355358},{"c":27.84,"h":27.95,"l":27.08,"n":18939,"o":27.45,"t":"2025-04-29T04:00:00Z","v":1480147,"vw":27.697609},{"c":27.7,"h":27.9,"l":26.86,"n":16074,"o":27.17,"t":"2025-04-30T04:00:00Z","v":1558836,"vw":27.62484},{"c":28.13,"h":28.415,"l":27.5,"n":14379,"o":27.59,"t":"2025-05-01T04:00:00Z","v":1527243,"vw":28.179582},{"c":29.06,"h":29.14,"l":28.19,"n":12496,"o":28.58,"t":"2025-05-02T04:00:00Z","v":888209,"vw":28.950888},{"c":29.1,"h":29.64,"l":28.78,"n":14819,"o":28.78,"t":"2025-05-05T04:00:00Z","v":1468355,"vw":29.18233},{"c":28.45,"h":29.12,"l":28.42,"n":12678,"o":28.72,"t":"2025-05-06T04:00:00Z","v":946050,"vw":28.578118},{"c":28.66,"h":29.08,"l":28.61,"n":14537,"o":28.95,"t":"2025-05-07T04:00:00Z","v":1660209,"vw":28.718764},{"c":29.4,"h":29.64,"l":28.7183,"n":12102,"o":29.03,"t":"2025-05-08T04:00:00Z","v":1362649,"vw":29.3693},{"c":29.29,"h":29.7,"l":29.18,"n":10987,"o":29.54,"t":"2025-05-09T04:00:00Z","v":1305790,"vw":29.32019},{"c":31.23,"h":31.61,"l":30.81,"n":17500,"o":30.97,"t":"2025-05-12T04:00:00Z","v":2081984,"vw":31.27888},{"c":31.44,"h":31.47,"l":30.91,"n":12969,"o":31.47,"t":"2025-05-13T04:00:00Z","v":854839,"vw":31.35091},{"c":31.08,"h":31.45,"l":30.89,"n":17107,"o":31.18,"t":"2025-05-14T04:00:00Z","v":1230398,"vw":31.08659},{"c":31.13,"h":31.21,"l":30.755,"n":12133,"o":31,"t":"2025-05-15T04:00:00Z","v":1336785,"vw":31.082372},{"c":30.96,"h":31.11,"l":30.68,"n":11619,"o":31.11,"t":"2025-05-16T04:00:00Z","v":822720,"vw":30.96101},{"c":30.55,"h":30.63,"l":30.295,"n":11916,"o":30.41,"t":"2025-05-19T04:00:00Z","v":841535,"vw":30.510464},{"c":30.37,"h":30.66,"l":30.28,"n":9074,"o":30.44,"t":"2025-05-20T04:00:00Z","v":658225,"vw":30.408573},{"c":29.45,"h":30.29,"l":29.41,"n":11465,"o":30.29,"t":"2025-05-21T04:00:00Z","v":756655,"vw":29.660783},{"c":29.34,"h":29.62,"l":28.84,"n":13970,"o":28.84,"t":"2025-05-22T04:00:00Z","v":1161554,"vw":29.370857},{"c":28.81,"h":29,"l":28.11,"n":14349,"o":28.11,"t":"2025-05-23T04:00:00Z","v":1164980,"vw":28.80363},{"c":29.97,"h":30,"l":29,"n":11816,"o":29.34,"t":"2025-05-27T04:00:00Z","v":810182,"vw":29.799124},{"c":29.81,"h":30.17,"l":29.76,"n":13505,"o":29.92,"t":"2025-05-28T04:00:00Z","v":1029488,"vw":29.90488},{"c":30.16,"h":30.195,"l":29.75,"n":17339,"o":30.09,"t":"2025-05-29T04:00:00Z","v":1581504,"vw":30.049713},{"c":30.02,"h":30.3,"l":29.79,"n":13959,"o":30.03,"t":"2025-05-30T04:00:00Z","v":1445023,"vw":30.05677},{"c":29.67,"h":29.91,"l":29.35,"n":17152,"o":29.86,"t":"2025-06-02T04:00:00Z","v":1529314,"vw":29.711438},{"c":30.22,"h":30.45,"l":29.46,"n":13213,"o":29.63,"t":"2025-06-03T04:00:00Z","v":1139172,"vw":30.173809},{"c":29.8,"h":30.34,"l":29.66,"n":13046,"o":30.08,"t":"2025-06-04T04:00:00Z","v":960582,"vw":29.893411},{"c":29.99,"h":30.13,"l":29.44,"n":17564,"o":29.79,"t":"2025-06-05T04:00:00Z","v":1147336,"vw":29.919173},{"c":30.6,"h":30.8699,"l":30.14,"n":11777,"o":30.5,"t":"2025-06-06T04:00:00Z","v":843018,"vw":30.492167},{"c":31.3,"h":31.71,"l":30.83,"n":23317,"o":30.98,"t":"2025-06-09T04:00:00Z","v":2022541,"vw":31.420624},{"c":32.24,"h":32.73,"l":31.785,"n":26385,"o":32.2,"t":"2025-06-10T04:00:00Z","v":2356693,"vw":32.297121},{"c":31.74,"h":32.53,"l":31.49,"n":25302,"o":32.25,"t":"2025-06-11T04:00:00Z","v":2529575,"vw":31.944846},{"c":31.52,"h":31.64,"l":31.15,"n":15870,"o":31.45,"t":"2025-06-12T04:00:00Z","v":1325031,"vw":31.490798},{"c":30.75,"h":31.37,"l":30.69,"n":21626,"o":30.98,"t":"2025-06-13T04:00:00Z","v":1380015,"vw":30.892735},{"c":30.5,"h":31.34,"l":30.36,"n":21535,"o":31.18,"t":"2025-06-16T04:00:00Z","v":1512884,"vw":30.599515},{"c":30.06,"h":30.59,"l":30.045,"n":15870,"o":30.08,"t":"2025-06-17T04:00:00Z","v":1330745,"vw":30.170301},{"c":30.03,"h":30.38,"l":29.96,"n":16869,"o":30.05,"t":"2025-06-18T04:00:00Z","v":1563072,"vw":30.109787},{"c":29.86,"h":30.38,"l":29.86,"n":19953,"o":30.24,"t":"2025-06-20T04:00:00Z","v":6261833,"vw":29.909777},{"c":30.65,"h":30.68,"l":29.635,"n":18933,"o":29.75,"t":"2025-06-23T04:00:00Z","v":1691664,"vw":30.391262},{"c":31.19,"h":31.49,"l":30.82,"n":13219,"o":30.94,"t":"2025-06-24T04:00:00Z","v":1439576,"vw":31.214393},{"c":30.79,"h":31.23,"l":30.74,"n":12667,"o":31.09,"t":"2025-06-25T04:00:00Z","v":886672,"vw":30.848862},{"c":31.43,"h":31.5,"l":30.55,"n":24429,"o":30.91,"t":"2025-06-26T04:00:00Z","v":3409811,"vw":31.03426},{"c":31.27,"h":31.82,"l":31.1135,"n":24243,"o":31.78,"t":"2025-06-27T04:00:00Z","v":4066986,"vw":31.336108},{"c":31.28,"h":31.76,"l":31.27,"n":15578,"o":31.4,"t":"2025-06-30T04:00:00Z","v":1182306,"vw":31.377779},{"c":32.66,"h":33.3,"l":31.07,"n":17470,"o":31.11,"t":"2025-07-01T04:00:00Z","v":1227689,"vw":32.594578},{"c":33.19,"h":33.26,"l":32.55,"n":15057,"o":32.83,"t":"2025-07-02T04:00:00Z","v":949898,"vw":33.093487},{"c":33.54,"h":33.82,"l":33.18,"n":9542,"o":33.18,"t":"2025-07-03T04:00:00Z","v":599685,"vw":33.552927},{"c":33.01,"h":33.79,"l":32.79,"n":17786,"o":33.335,"t":"2025-07-07T04:00:00Z","v":1060994,"vw":33.056393},{"c":33.32,"h":33.77,"l":33,"n":15792,"o":33,"t":"2025-07-08T04:00:00Z","v":1081055,"vw":33.429132},{"c":33.24,"h":33.67,"l":33.09,"n":14245,"o":33.45,"t":"2025-07-09T04:00:00Z","v":873298,"vw":33.246809},{"c":33.67,"h":33.89,"l":33.16,"n":13087,"o":33.16,"t":"2025-07-10T04:00:00Z","v":841904,"vw":33.693375},{"c":33.14,"h":33.72,"l":33.08,"n":10733,"o":33.72,"t":"2025-07-11T04:00:00Z","v":697238,"vw":33.232067},{"c":33.33,"h":33.42,"l":33.01,"n":14127,"o":33.01,"t":"2025-07-14T04:00:00Z","v":1028043,"vw":33.241458},{"c":31.97,"h":33.37,"l":31.95,"n":14446,"o":33.08,"t":"2025-07-15T04:00:00Z","v":1127731,"vw":32.218382},{"c":32.44,"h":32.57,"l":31.49,"n":19708,"o":32.24,"t":"2025-07-16T04:00:00Z","v":1096039,"vw":32.307558},{"c":33.4,"h":33.43,"l":32.255,"n":16187,"o":32.33,"t":"2025-07-17T04:00:00Z","v":1177400,"vw":33.303615},{"c":33.22,"h":33.69,"l":33,"n":14109,"o":33.5,"t":"2025-07-18T04:00:00Z","v":850993,"vw":33.213518},{"c":32.98,"h":33.62,"l":32.94,"n":12538,"o":33.24,"t":"2025-07-21T04:00:00Z","v":1063031,"vw":33.090394},{"c":33.17,"h":33.43,"l":33,"n":13704,"o":33,"t":"2025-07-22T04:00:00Z","v":799267,"vw":33.224421},{"c":33.68,"h":33.76,"l":32.92,"n":19134,"o":33.5,"t":"2025-07-23T04:00:00Z","v":1476026,"vw":33.519456},{"c":33.09,"h":34,"l":32.83,"n":19209,"o":34,"t":"2025-07-24T04:00:00Z","v":1642939,"vw":33.173312},{"c":33.08,"h":33.18,"l":32.355,"n":15659,"o":33.04,"t":"2025-07-25T04:00:00Z","v":1127331,"vw":32.917301},{"c":32.86,"h":33.15,"l":32.765,"n":12224,"o":33.08,"t":"2025-07-28T04:00:00Z","v":1019331,"vw":32.878873},{"c":32.94,"h":33.34,"l":32.55,"n":19446,"o":33.17,"t":"2025-07-29T04:00:00Z","v":1385595,"vw":32.865461},{"c":32.23,"h":33.26,"l":31.96,"n":20504,"o":33.25,"t":"2025-07-30T04:00:00Z","v":1343757,"vw":32.465863},{"c":31.7,"h":32.18,"l":31.56,"n":12573,"o":32,"t":"2025-07-31T04:00:00Z","v":1038658,"vw":31.73784},{"c":31.3,"h":31.42,"l":30.39,"n":16805,"o":31.285,"t":"2025-08-01T04:00:00Z","v":1539484,"vw":31.177257},{"c":31.23,"h":31.34,"l":30.76,"n":16854,"o":30.86,"t":"2025-08-04T04:00:00Z","v":1533859,"vw":31.153927},{"c":31.68,"h":31.68,"l":30.81,"n":19300,"o":31.38,"t":"2025-08-05T04:00:00Z","v":1492147,"vw":31.516849},{"c":31.69,"h":31.99,"l":31.55,"n":18441,"o":31.78,"t":"2025-08-06T04:00:00Z","v":1845758,"vw":31.750133},{"c":31.39,"h":32.05,"l":31.16,"n":17256,"o":32.05,"t":"2025-08-07T04:00:00Z","v":1514071,"vw":31.498091},{"c":32.04,"h":32.05,"l":31.42,"n":16948,"o":31.76,"t":"2025-08-08T04:00:00Z","v":1442457,"vw":31.930054},{"c":31.9,"h":32.295,"l":31.67,"n":13301,"o":32.12,"t":"2025-08-11T04:00:00Z","v":839940,"vw":31.890281},{"c":33.4,"h":33.47,"l":32.22,"n":15668,"o":32.22,"t":"2025-08-12T04:00:00Z","v":1027960,"vw":33.227104},{"c":34.27,"h":34.3,"l":33.445,"n":17644,"o":33.65,"t":"2025-08-13T04:00:00Z","v":1398587,"vw":34.093341},{"c":34.2,"h":34.26,"l":33.53,"n":14949,"o":33.76,"t":"2025-08-14T04:00:00Z","v":955518,"vw":34.05446},{"c":33.6,"h":34.37,"l":33.515,"n":12128,"o":34.37,"t":"2025-08-15T04:00:00Z","v":1215150,"vw":33.763289},{"c":33.61,"h":33.66,"l":33.27,"n":13132,"o":33.33,"t":"2025-08-18T04:00:00Z","v":956319,"vw":33.537231},{"c":33.79,"h":34,"l":33.5,"n":11131,"o":33.58,"t":"2025-08-19T04:00:00Z","v":764861,"vw":33.722031},{"c":33.65,"h":33.94,"l":33.31,"n":14445,"o":33.85,"t":"2025-08-20T04:00:00Z","v":1097160,"vw":33.600157},{"c":33.32,"h":33.56,"l":33.15,"n":12463,"o":33.41,"t":"2025-08-21T04:00:00Z","v":753009,"vw":33.350226},{"c":35.25,"h":35.41,"l":33.45,"n":19731,"o":33.51,"t":"2025-08-22T04:00:00Z","v":1482944,"vw":35.088633},{"c":34.91,"h":35.34,"l":34.845,"n":12555,"o":34.97,"t":"2025-08-25T04:00:00Z","v":882704,"vw":34.979037},{"c":35.15,"h":35.44,"l":34.73,"n":11945,"o":34.91,"t":"2025-08-26T04:00:00Z","v":859626,"vw":35.185058},{"c":35.68,"h":35.81,"l":34.88,"n":13750,"o":34.93,"t":"2025-08-27T04:00:00Z","v":809248,"vw":35.608217},{"c":35.51,"h":35.94,"l":35.235,"n":11887,"o":35.94,"t":"2025-08-28T04:00:00Z","v":584784,"vw":35.492199},{"c":35.73,"h":35.89,"l":35.465,"n":9998,"o":35.55,"t":"2025-08-29T04:00:00Z","v":768987,"vw":35.711555},{"c":35.45,"h":35.51,"l":34.9,"n":14606,"o":35.08,"t":"2025-09-02T04:00:00Z","v":1232064,"vw":35.345557},{"c":35.57,"h":35.93,"l":35.13,"n":12412,"o":35.46,"t":"2025-09-03T04:00:00Z","v":702978,"vw":35.507222},{"c":36.02,"h":36.02,"l":35.51,"n":12335,"o":35.84,"t":"2025-09-04T04:00:00Z","v":666383,"vw":35.861291},{"c":35.75,"h":36.56,"l":35.38,"n":13538,"o":36.1,"t":"2025-09-05T04:00:00Z","v":694596,"vw":35.787223},{"c":35.5,"h":35.695,"l":34.97,"n":16250,"o":35.59,"t":"2025-09-08T04:00:00Z","v":805141,"vw":35.486429},{"c":35.13,"h":35.6127,"l":35.07,"n":16359,"o":35.51,"t":"2025-09-09T04:00:00Z","v":748739,"vw":35.228738},{"c":35.21,"h":35.41,"l":34.9754,"n":10780,"o":35.12,"t":"2025-09-10T04:00:00Z","v":510526,"vw":35.218053},{"c":35.38,"h":35.55,"l":34.96,"n":14008,"o":35.17,"t":"2025-09-11T04:00:00Z","v":798580,"vw":35.330061},{"c":35.42,"h":35.65,"l":35.26,"n":13126,"o":35.26,"t":"2025-09-12T04:00:00Z","v":781246,"vw":35.435584},{"c":34.96,"h":35.6094,"l":34.72,"n":17608,"o":35.45,"t":"2025-09-15T04:00:00Z","v":923066,"vw":34.967305},{"c":34.72,"h":34.86,"l":34.31,"n":12542,"o":34.85,"t":"2025-09-16T04:00:00Z","v":723497,"vw":34.649417},{"c":35.22,"h":36.19,"l":34.7,"n":18308,"o":34.7,"t":"2025-09-17T04:00:00Z","v":1018588,"vw":35.344006},{"c":36.56,"h":36.58,"l":35.18,"n":20046,"o":35.37,"t":"2025-09-18T04:00:00Z","v":1157550,"vw":36.327845},{"c":36.54,"h":36.56,"l":36.09,"n":20453,"o":36.56,"t":"2025-09-19T04:00:00Z","v":3452191,"vw":36.490433},{"c":36.05,"h":36.52,"l":35.63,"n":14829,"o":36.5,"t":"2025-09-22T04:00:00Z","v":1015539,"vw":35.985163},{"c":35.79,"h":36.68,"l":35.76,"n":13979,"o":36.01,"t":"2025-09-23T04:00:00Z","v":1009326,"vw":35.943342},{"c":35.67,"h":36.225,"l":35.565,"n":13293,"o":35.87,"t":"2025-09-24T04:00:00Z","v":819481,"vw":35.787048},{"c":35.63,"h":35.98,"l":35.395,"n":15849,"o":35.77,"t":"2025-09-25T04:00:00Z","v":826104,"vw":35.69454},{"c":35.97,"h":36.055,"l":35.395,"n":13190,"o":35.67,"t":"2025-09-26T04:00:00Z","v":851249,"vw":35.857667},{"c":35.6,"h":36.46,"l":35.36,"n":15335,"o":36.46,"t":"2025-09-29T04:00:00Z","v":1063366,"vw":35.5609},{"c":35.29,"h":35.82,"l":34.75,"n":15929,"o":35.64,"t":"2025-09-30T04:00:00Z","v":990836,"vw":35.165749},{"c":35.19,"h":35.3,"l":34.68,"n":16573,"o":35.07,"t":"2025-10-01T04:00:00Z","v":893782,"vw":35.109641},{"c":35.12,"h":35.385,"l":34.775,"n":14153,"o":35.05,"t":"2025-10-02T04:00:00Z","v":872370,"vw":35.075015},{"c":35.68,"h":36.1,"l":35.32,"n":13254,"o":35.47,"t":"2025-10-03T04:00:00Z","v":825332,"vw":35.742852},{"c":36.13,"h":36.84,"l":35.73,"n":15270,"o":35.95,"t":"2025-10-06T04:00:00Z","v":863552,"vw":36.20834},{"c":35.97,"h":36.5,"l":35.89,"n":14346,"o":36.095,"t":"2025-10-07T04:00:00Z","v":1199327,"vw":36.079934},{"c":36.1,"h":36.53,"l":35.7,"n":14102,"o":36.39,"t":"2025-10-08T04:00:00Z","v":1015915,"vw":36.044337},{"c":36.08,"h":36.23,"l":35.535,"n":12946,"o":36.09,"t":"2025-10-09T04:00:00Z","v":910708,"vw":36.003733},{"c":33.57,"h":36.54,"l":33.53,"n":21860,"o":36.14,"t":"2025-10-10T04:00:00Z","v":1503136,"vw":34.275749},{"c":34.55,"h":34.63,"l":33.77,"n":13582,"o":34.21,"t":"2025-10-13T04:00:00Z","v":702708,"vw":34.435567},{"c":36,"h":36.22,"l":34.17,"n":14129,"o":34.29,"t":"2025-10-14T04:00:00Z","v":699977,"vw":35.769543},{"c":34.97,"h":36.28,"l":34.64,"n":17113,"o":36.23,"t":"2025-10-15T04:00:00Z","v":961061,"vw":35.028212},{"c":32.91,"h":34.8,"l":32.42,"n":24785,"o":34.69,"t":"2025-10-16T04:00:00Z","v":1815567,"vw":33.142607},{"c":33.91,"h":34.149,"l":32.98,"n":20652,"o":33.37,"t":"2025-10-17T04:00:00Z","v":1225373,"vw":33.796344},{"c":34.32,"h":34.695,"l":33.84,"n":17010,"o":34.14,"t":"2025-10-20T04:00:00Z","v":965474,"vw":34.390479},{"c":34.13,"h":34.51,"l":34.02,"n":14059,"o":34.13,"t":"2025-10-21T04:00:00Z","v":758395,"vw":34.204915},{"c":34.02,"h":34.55,"l":33.83,"n":18949,"o":34.31,"t":"2025-10-22T04:00:00Z","v":1064878,"vw":34.088324},{"c":32.93,"h":33.97,"l":32.53,"n":23474,"o":33.34,"t":"2025-10-23T04:00:00Z","v":2188398,"vw":32.997309},{"c":34.09,"h":34.325,"l":33.07,"n":14265,"o":33.45,"t":"2025-10-24T04:00:00Z","v":847562,"vw":34.011472},{"c":33.76,"h":34.45,"l":33.575,"n":16583,"o":34.16,"t":"2025-10-27T04:00:00Z","v":869658,"vw":33.82307},{"c":33.4,"h":33.78,"l":33.265,"n":14580,"o":33.78,"t":"2025-10-28T04:00:00Z","v":935678,"vw":33.477926},{"c":32.82,"h":33.81,"l":32.491,"n":17269,"o":33.1,"t":"2025-10-29T04:00:00Z","v":1641069,"vw":33.171268},{"c":32.47,"h":33.12,"l":32.305,"n":16172,"o":32.5,"t":"2025-10-30T04:00:00Z","v":1079486,"vw":32.56979},{"c":32.52,"h":32.75,"l":32.16,"n":18604,"o":32.5,"t":"2025-10-31T04:00:00Z","v":1395940,"vw":32.481786},{"c":32.99,"h":32.99,"l":31.62,"n":14215,"o":32.48,"t":"2025-11-03T05:00:00Z","v":911911,"vw":32.758623},{"c":32.37,"h":32.78,"l":32.25,"n":15055,"o":32.57,"t":"2025-11-04T05:00:00Z","v":1004965,"vw":32.471106},{"c":32.8,"h":33.195,"l":32.17,"n":16636,"o":32.33,"t":"2025-11-05T05:00:00Z","v":1072246,"vw":32.865314},{"c":32.36,"h":32.8,"l":32.26,"n":14687,"o":32.48,"t":"2025-11-06T05:00:00Z","v":904790,"vw":32.41843},{"c":32.74,"h":32.77,"l":31.93,"n":14648,"o":32.25,"t":"2025-11-07T05:00:00Z","v":891777,"vw":32.545672},{"c":32.66,"h":33,"l":32.47,"n":12510,"o":32.8,"t":"2025-11-10T05:00:00Z","v":924638,"vw":32.747603},{"c":32.72,"h":32.985,"l":32.4119,"n":10998,"o":32.7,"t":"2025-11-11T05:00:00Z","v":604437,"vw":32.764773},{"c":32.71,"h":33.25,"l":32.69,"n":17112,"o":32.83,"t":"2025-11-12T05:00:00Z","v":1212512,"vw":32.861987},{"c":32.73,"h":33.22,"l":32.49,"n":16492,"o":32.49,"t":"2025-11-13T05:00:00Z","v":1151519,"vw":32.848651},{"c":32.5,"h":32.535,"l":31.76,"n":12847,"o":32.22,"t":"2025-11-14T05:00:00Z","v":884742,"vw":32.329506},{"c":31.29,"h":32.53,"l":31.075,"n":18635,"o":32.3,"t":"2025-11-17T05:00:00Z","v":1295608,"vw":31.496151},{"c":31.43,"h":31.69,"l":30.87,"n":15461,"o":31.15,"t":"2025-11-18T05:00:00Z","v":844074,"vw":31.460664},{"c":32.26,"h":32.31,"l":31.57,"n":16042,"o":31.57,"t":"2025-11-19T05:00:00Z","v":1033397,"vw":32.111297},{"c":31.67,"h":33.18,"l":31.62,"n":20076,"o":32.73,"t":"2025-11-20T05:00:00Z","v":1526260,"vw":32.06306},{"c":32.87,"h":33.16,"l":31.7,"n":20729,"o":31.81,"t":"2025-11-21T05:00:00Z","v":1600556,"vw":32.647466},{"c":32.79,"h":33.26,"l":32.5,"n":12589,"o":32.81,"t":"2025-11-24T05:00:00Z","v":881519,"vw":32.824457},{"c":34.26,"h":34.515,"l":32.89,"n":19022,"o":33.1,"t":"2025-11-25T05:00:00Z","v":1499608,"vw":34.15699},{"c":34.03,"h":34.43,"l":33.97,"n":16085,"o":34,"t":"2025-11-26T05:00:00Z","v":1469267,"vw":34.125476},{"c":33.83,"h":34.21,"l":33.7,"n":7355,"o":34,"t":"2025-11-28T05:00:00Z","v":519733,"vw":33.873337},{"c":34.45,"h":34.505,"l":33.62,"n":11909,"o":33.94,"t":"2025-12-01T05:00:00Z","v":913825,"vw":34.357135},{"c":34.13,"h":34.66,"l":34.06,"n":10629,"o":34.57,"t":"2025-12-02T05:00:00Z","v":963944,"vw":34.221863},{"c":34.98,"h":35.14,"l":34.0363,"n":12585,"o":34.18,"t":"2025-12-03T05:00:00Z","v":1003584,"vw":34.957383},{"c":34.98,"h":35.08,"l":34.7,"n":10219,"o":34.81,"t":"2025-12-04T05:00:00Z","v":687403,"vw":34.900145},{"c":34.39,"h":34.71,"l":33.94,"n":16453,"o":34.34,"t":"2025-12-05T05:00:00Z","v":1275473,"vw":34.406977},{"c":34.28,"h":34.95,"l":34.225,"n":14927,"o":34.65,"t":"2025-12-08T05:00:00Z","v":1288956,"vw":34.514285},{"c":34.54,"h":34.925,"l":34.14,"n":16717,"o":34.17,"t":"2025-12-09T05:00:00Z","v":1574264,"vw":34.633017},{"c":36,"h":36.6,"l":34.38,"n":27856,"o":34.54,"t":"2025-12-10T05:00:00Z","v":2761492,"vw":36.011573},{"c":36.65,"h":36.87,"l":36,"n":22847,"o":36.17,"t":"2025-12-11T05:00:00Z","v":2033285,"vw":36.628173},{"c":36.65,"h":37.02,"l":36.11,"n":19072,"o":36.88,"t":"2025-12-12T05:00:00Z","v":1344937,"vw":36.531638},{"c":36.85,"h":37.235,"l":36.53,"n":20826,"o":37,"t":"2025-12-15T05:00:00Z","v":1676546,"vw":36.826391},{"c":36.62,"h":37.01,"l":36.475,"n":16551,"o":36.88,"t":"2025-12-16T05:00:00Z","v":1153940,"vw":36.666517},{"c":36.89,"h":37.435,"l":36.52,"n":17146,"o":36.62,"t":"2025-12-17T05:00:00Z","v":1202434,"vw":36.883467},{"c":36.77,"h":37.25,"l":36.475,"n":20201,"o":37.21,"t":"2025-12-18T05:00:00Z","v":1667895,"vw":36.74645},{"c":36.6,"h":36.79,"l":36.17,"n":17308,"o":36.65,"t":"2025-12-19T05:00:00Z","v":3122889,"vw":36.552764},{"c":36.53,"h":36.835,"l":36.405,"n":15965,"o":36.53,"t":"2025-12-22T05:00:00Z","v":1254147,"vw":36.560156},{"c":36.33,"h":36.57,"l":36.24,"n":15053,"o":36.5,"t":"2025-12-23T05:00:00Z","v":1139521,"vw":36.368824},{"c":36.58,"h":36.58,"l":36.23,"n":6785,"o":36.36,"t":"2025-12-24T05:00:00Z","v":347852,"vw":36.493792},{"c":36.4,"h":36.71,"l":36.15,"n":10242,"o":36.58,"t":"2025-12-26T05:00:00Z","v":460818,"vw":36.397996},{"c":36.16,"h":36.61,"l":36.09,"n":10414,"o":36.56,"t":"2025-12-29T05:00:00Z","v":595034,"vw":36.184039},{"c":35.54,"h":36.24,"l":35.52,"n":12249,"o":36.24,"t":"2025-12-30T05:00:00Z","v":736923,"vw":35.644306},{"c":35.3,"h":35.7708,"l":35.19,"n":8619,"o":35.61,"t":"2025-12-31T05:00:00Z","v":581825,"vw":35.321228},{"c":35.52,"h":35.625,"l":34.78,"n":14210,"o":35.23,"t":"2026-01-02T05:00:00Z","v":905016,"vw":35.37549},{"c":36.15,"h":36.64,"l":35.295,"n":13375,"o":35.37,"t":"2026-01-05T05:00:00Z","v":848346,"vw":36.247935},{"c":36.91,"h":36.975,"l":35.76,"n":16423,"o":35.95,"t":"2026-01-06T05:00:00Z","v":1129834,"vw":36.7104},{"c":36.74,"h":37.19,"l":36.09,"n":17861,"o":36.96,"t":"2026-01-07T05:00:00Z","v":1161919,"vw":36.651339},{"c":37.48,"h":37.725,"l":36.55,"n":19545,"o":36.55,"t":"2026-01-08T05:00:00Z","v":1245136,"vw":37.502168},{"c":37.44,"h":37.81,"l":37.05,"n":15234,"o":37.57,"t":"2026-01-09T05:00:00Z","v":870986,"vw":37.449884},{"c":36.75,"h":37.25,"l":36.73,"n":15661,"o":36.98,"t":"2026-01-12T05:00:00Z","v":1064853,"vw":36.870359},{"c":36.65,"h":36.98,"l":36.56,"n":15872,"o":36.98,"t":"2026-01-13T05:00:00Z","v":1153351,"vw":36.726063},{"c":37.3,"h":37.365,"l":36.53,"n":15183,"o":36.56,"t":"2026-01-14T05:00:00Z","v":770719,"vw":37.13522},{"c":38.36,"h":38.45,"l":37.41,"n":13104,"o":37.41,"t":"2026-01-15T05:00:00Z","v":900585,"vw":38.290545},{"c":38.34,"h":38.8,"l":38.0501,"n":19267,"o":38.35,"t":"2026-01-16T05:00:00Z","v":1369982,"vw":38.402899},{"c":37.36,"h":38.33,"l":37.26,"n":15768,"o":37.58,"t":"2026-01-20T05:00:00Z","v":792114,"vw":37.57929},{"c":39.99,"h":40.09,"l":37.635,"n":30310,"o":37.65,"t":"2026-01-21T05:00:00Z","v":2658820,"vw":39.595438},{"c":39.67,"h":40.71,"l":39,"n":29967,"o":40.56,"t":"2026-01-22T05:00:00Z","v":1809068,"vw":39.926408},{"c":38.87,"h":39.94,"l":38.61,"n":29719,"o":39.85,"t":"2026-01-23T05:00:00Z","v":1599674,"vw":39.10661},{"c":38.95,"h":39.3,"l":38.36,"n":19786,"o":39.04,"t":"2026-01-26T05:00:00Z","v":1197602,"vw":38.793335},{"c":39.32,"h":39.42,"l":38.8,"n":16473,"o":39,"t":"2026-01-27T05:00:00Z","v":819343,"vw":39.168983},{"c":38.9,"h":39.76,"l":38.84,"n":20808,"o":39.32,"t":"2026-01-28T05:00:00Z","v":1578738,"vw":39.138524},{"c":39.2,"h":39.55,"l":38.78,"n":22457,"o":39.16,"t":"2026-01-29T05:00:00Z","v":1340164,"vw":39.110392},{"c":38.84,"h":39.44,"l":38.7,"n":20031,"o":38.94,"t":"2026-01-30T05:00:00Z","v":1526389,"vw":38.888472},{"c":39.57,"h":39.8,"l":38.61,"n":23757,"o":38.73,"t":"2026-02-02T05:00:00Z","v":1102116,"vw":39.536768},{"c":40.52,"h":40.58,"l":39.43,"n":24619,"o":39.55,"t":"2026-02-03T05:00:00Z","v":1435253,"vw":40.106882},{"c":41.18,"h":41.98,"l":40.86,"n":17736,"o":41,"t":"2026-02-04T05:00:00Z","v":946081,"vw":41.238579},{"c":41.27,"h":41.8,"l":40.68,"n":20471,"o":41.52,"t":"2026-02-05T05:00:00Z","v":1157333,"vw":41.173018},{"c":41.78,"h":42.18,"l":41.37,"n":13308,"o":41.7,"t":"2026-02-06T05:00:00Z","v":826419,"vw":41.846776},{"c":41.76,"h":42.015,"l":41.43,"n":12683,"o":41.5,"t":"2026-02-09T05:00:00Z","v":716002,"vw":41.786593},{"c":41.25,"h":41.9,"l":40.85,"n":13901,"o":41.5,"t":"2026-02-10T05:00:00Z","v":679725,"vw":41.323416},{"c":41,"h":41.94,"l":40.715,"n":15015,"o":41.64,"t":"2026-02-11T05:00:00Z","v":1054785,"vw":41.027859},{"c":40.3,"h":41.66,"l":39.65,"n":14819,"o":41.5,"t":"2026-02-12T05:00:00Z","v":898542,"vw":40.260299},{"c":40.23,"h":40.29,"l":39.25,"n":15882,"o":39.86,"t":"2026-02-13T05:00:00Z","v":943701,"vw":39.983243},{"c":40.29,"h":40.81,"l":39.825,"n":12820,"o":40.26,"t":"2026-02-17T05:00:00Z","v":709680,"vw":40.318135},{"c":39.96,"h":40.92,"l":39.77,"n":16937,"o":40.21,"t":"2026-02-18T05:00:00Z","v":835778,"vw":40.021553},{"c":39.92,"h":39.96,"l":39.32,"n":14107,"o":39.5,"t":"2026-02-19T05:00:00Z","v":837472,"vw":39.776092},{"c":40.65,"h":40.67,"l":39.39,"n":15500,"o":39.93,"t":"2026-02-20T05:00:00Z","v":754262,"vw":40.43525},{"c":38.87,"h":40.65,"l":38.365,"n":24659,"o":40.54,"t":"2026-02-23T05:00:00Z","v":1479448,"vw":38.841482},{"c":38.46,"h":39.115,"l":38.01,"n":22335,"o":38.26,"t":"2026-02-24T05:00:00Z","v":1098444,"vw":38.397273},{"c":39.09,"h":39.185,"l":38.31,"n":12093,"o":38.91,"t":"2026-02-25T05:00:00Z","v":577972,"vw":38.928224},{"c":39.51,"h":40.15,"l":38.65,"n":14885,"o":39.4,"t":"2026-02-26T05:00:00Z","v":922817,"vw":39.398296},{"c":37.06,"h":38.9594,"l":36.635,"n":24194,"o":38.56,"t":"2026-02-27T05:00:00Z","v":1416205,"vw":37.267303},{"c":37.62,"h":37.885,"l":36.13,"n":21977,"o":37.1,"t":"2026-03-02T05:00:00Z","v":1314268,"vw":37.465633},{"c":37.55,"h":37.9,"l":36,"n":16317,"o":36.49,"t":"2026-03-03T05:00:00Z","v":900080,"vw":37.32772},{"c":37.34,"h":37.785,"l":37.29,"n":15389,"o":37.71,"t":"2026-03-04T05:00:00Z","v":726254,"vw":37.454765},{"c":36.56,"h":37.1,"l":36.14,"n":16474,"o":36.59,"t":"2026-03-05T05:00:00Z","v":809186,"vw":36.526343},{"c":35.49,"h":35.565,"l":34.675,"n":15278,"o":35.12,"t":"2026-03-06T05:00:00Z","v":1014934,"vw":35.295017},{"c":35.15,"h":35.57,"l":33.445,"n":22469,"o":34.8,"t":"2026-03-09T04:00:00Z","v":1448053,"vw":34.581879},{"c":35.4,"h":36.31,"l":34.41,"n":26622,"o":35.5,"t":"2026-03-10T04:00:00Z","v":1709126,"vw":35.496396},{"c":34.9,"h":35.275,"l":34.51,"n":16636,"o":35.14,"t":"2026-03-11T04:00:00Z","v":719363,"vw":34.805437},{"c":34.42,"h":34.82,"l":33.9,"n":20546,"o":33.98,"t":"2026-03-12T04:00:00Z","v":1038385,"vw":34.442869},{"c":34.3,"h":34.8375,"l":34.05,"n":19128,"o":34.76,"t":"2026-03-13T04:00:00Z","v":1040236,"vw":34.379906},{"c":34.2,"h":34.8003,"l":34.18,"n":17471,"o":34.64,"t":"2026-03-16T04:00:00Z","v":859121,"vw":34.305121},{"c":34.51,"h":34.9,"l":33.965,"n":19185,"o":34.65,"t":"2026-03-17T04:00:00Z","v":955539,"vw":34.464451},{"c":33.81,"h":34.55,"l":33.68,"n":18580,"o":34.47,"t":"2026-03-18T04:00:00Z","v":1362892,"vw":33.863593},{"c":34.17,"h":34.43,"l":33.37,"n":16424,"o":33.61,"t":"2026-03-19T04:00:00Z","v":1028793,"vw":33.92539},{"c":34.27,"h":34.35,"l":33.82,"n":16376,"o":34.25,"t":"2026-03-20T04:00:00Z","v":2382639,"vw":34.237021},{"c":34.69,"h":35.9,"l":34.67,"n":25284,"o":35.33,"t":"2026-03-23T04:00:00Z","v":1510333,"vw":35.154039},{"c":34.94,"h":35.405,"l":34.31,"n":14622,"o":34.31,"t":"2026-03-24T04:00:00Z","v":865998,"vw":34.990183},{"c":35.33,"h":35.93,"l":35.0575,"n":18681,"o":35.38,"t":"2026-03-25T04:00:00Z","v":1040541,"vw":35.385053},{"c":35.52,"h":35.72,"l":34.8,"n":18578,"o":34.8,"t":"2026-03-26T04:00:00Z","v":1036951,"vw":35.458164},{"c":34.79,"h":35.43,"l":34.62,"n":16614,"o":35.21,"t":"2026-03-27T04:00:00Z","v":847090,"vw":34.912653},{"c":34.66,"h":35.31,"l":34.515,"n":16172,"o":35.13,"t":"2026-03-30T04:00:00Z","v":886439,"vw":34.72926},{"c":35.74,"h":36.02,"l":34.92,"n":24234,"o":35.06,"t":"2026-03-31T04:00:00Z","v":1307697,"vw":35.592707},{"c":35.99,"h":36.52,"l":35.91,"n":18528,"o":35.91,"t":"2026-04-01T04:00:00Z","v":955770,"vw":36.137744},{"c":36.09,"h":36.145,"l":35.22,"n":21732,"o":35.54,"t":"2026-04-02T04:00:00Z","v":869327,"vw":35.935678},{"c":36.33,"h":36.4,"l":35.75,"n":13729,"o":36.01,"t":"2026-04-06T04:00:00Z","v":852839,"vw":36.178866},{"c":36.49,"h":36.59,"l":36.13,"n":17201,"o":36.32,"t":"2026-04-07T04:00:00Z","v":852724,"vw":36.394143},{"c":37.72,"h":38.15,"l":37.515,"n":15620,"o":37.66,"t":"2026-04-08T04:00:00Z","v":889790,"vw":37.726662},{"c":38.78,"h":38.855,"l":37.36,"n":17090,"o":37.49,"t":"2026-04-09T04:00:00Z","v":896290,"vw":38.604594},{"c":38.03,"h":38.66,"l":37.92,"n":17412,"o":38.66,"t":"2026-04-10T04:00:00Z","v":889758,"vw":38.141667},{"c":38.34,"h":38.35,"l":37.501,"n":13216,"o":37.88,"t":"2026-04-13T04:00:00Z","v":814126,"vw":38.165929},{"c":38.03,"h":38.28,"l":37.84,"n":13961,"o":38.15,"t":"2026-04-14T04:00:00Z","v":603545,"vw":38.065409},{"c":38.03,"h":38.29,"l":37.315,"n":17972,"o":38.01,"t":"2026-04-15T04:00:00Z","v":1000989,"vw":37.897181},{"c":37.83,"h":38.07,"l":37.77,"n":13402,"o":37.98,"t":"2026-04-16T04:00:00Z","v":686761,"vw":37.882719},{"c":38.87,"h":39.67,"l":38.37,"n":24748,"o":38.45,"t":"2026-04-17T04:00:00Z","v":1296992,"vw":39.08731},{"c":38.73,"h":39.19,"l":38.59,"n":20710,"o":38.59,"t":"2026-04-20T04:00:00Z","v":1588875,"vw":38.940644},{"c":37.56,"h":38.77,"l":37.42,"n":40195,"o":37.8,"t":"2026-04-21T04:00:00Z","v":1925772,"vw":37.865111},{"c":37.22,"h":37.67,"l":37.015,"n":25378,"o":37.32,"t":"2026-04-22T04:00:00Z","v":1260358,"vw":37.278652},{"c":37.91,"h":38.18,"l":37.1,"n":24135,"o":37.3,"t":"2026-04-23T04:00:00Z","v":1426141,"vw":37.751628},{"c":37.4,"h":38.11,"l":37.31,"n":21482,"o":37.75,"t":"2026-04-24T04:00:00Z","v":1144626,"vw":37.516725},{"c":38.01,"h":38.21,"l":37.215,"n":18088,"o":37.4,"t":"2026-04-27T04:00:00Z","v":871028,"vw":37.98612},{"c":38.1,"h":38.44,"l":37.96,"n":19223,"o":38.44,"t":"2026-04-28T04:00:00Z","v":849834,"vw":38.137483},{"c":37.17,"h":38.125,"l":36.93,"n":15090,"o":38.125,"t":"2026-04-29T04:00:00Z","v":864399,"vw":37.335491},{"c":37.65,"h":37.895,"l":36.84,"n":22117,"o":36.91,"t":"2026-04-30T04:00:00Z","v":1627486,"vw":37.610934},{"c":37.91,"h":38.275,"l":37.16,"n":17901,"o":37.65,"t":"2026-05-01T04:00:00Z","v":1242038,"vw":37.968343},{"c":37.21,"h":37.825,"l":37.18,"n":18746,"o":37.58,"t":"2026-05-04T04:00:00Z","v":879164,"vw":37.415702},{"c":37.84,"h":38.16,"l":37.15,"n":14086,"o":37.36,"t":"2026-05-05T04:00:00Z","v":643574,"vw":37.791168},{"c":38.39,"h":38.96,"l":38.02,"n":20711,"o":38.53,"t":"2026-05-06T04:00:00Z","v":1019736,"vw":38.389073},{"c":37.82,"h":38.59,"l":37.74,"n":17075,"o":38.57,"t":"2026-05-07T04:00:00Z","v":776862,"vw":37.940106},{"c":37.96,"h":38.2,"l":37.82,"n":14675,"o":38.01,"t":"2026-05-08T04:00:00Z","v":707364,"vw":37.975667},{"c":36.99,"h":38.22,"l":36.85,"n":19682,"o":38.11,"t":"2026-05-11T04:00:00Z","v":849372,"vw":37.088021},{"c":37.04,"h":37.27,"l":36.15,"n":21786,"o":37.06,"t":"2026-05-12T04:00:00Z","v":1114060,"vw":36.954019},{"c":36.48,"h":37.17,"l":36.47,"n":19419,"o":36.97,"t":"2026-05-13T04:00:00Z","v":1202994,"vw":36.6908},{"c":36.84,"h":37.165,"l":36.75,"n":15789,"o":36.92,"t":"2026-05-14T04:00:00Z","v":952920,"vw":36.927628},{"c":36.33,"h":37.11,"l":35.94,"n":17775,"o":36.76,"t":"2026-05-15T04:00:00Z","v":980889,"vw":36.339455},{"c":36.79,"h":37.05,"l":36.46,"n":16303,"o":36.53,"t":"2026-05-18T04:00:00Z","v":869905,"vw":36.824074},{"c":36.67,"h":36.8699,"l":36.26,"n":17548,"o":36.62,"t":"2026-05-19T04:00:00Z","v":873915,"vw":36.682107},{"c":37.68,"h":37.87,"l":36.41,"n":19894,"o":36.76,"t":"2026-05-20T04:00:00Z","v":997664,"vw":37.559817},{"c":37.67,"h":37.83,"l":37.09,"n":18096,"o":37.34,"t":"2026-05-21T04:00:00Z","v":968467,"vw":37.543319},{"c":37.56,"h":37.65,"l":37.25,"n":14182,"o":37.5,"t":"2026-05-22T04:00:00Z","v":947532,"vw":37.525935},{"c":38.2,"h":38.38,"l":37.66,"n":22251,"o":37.68,"t":"2026-05-26T04:00:00Z","v":1016117,"vw":38.131547},{"c":37.64,"h":38.5,"l":37.57,"n":18355,"o":38.3,"t":"2026-05-27T04:00:00Z","v":791170,"vw":37.77087},{"c":37.74,"h":37.785,"l":37.03,"n":14981,"o":37.56,"t":"2026-05-28T04:00:00Z","v":661584,"vw":37.579303},{"c":37.62,"h":37.96,"l":37.55,"n":17463,"o":37.57,"t":"2026-05-29T04:00:00Z","v":933539,"vw":37.678394},{"c":36.88,"h":38.07,"l":36.58,"n":16768,"o":38.07,"t":"2026-06-01T04:00:00Z","v":863195,"vw":36.911748},{"c":37.65,"h":37.74,"l":36.61,"n":18713,"o":36.61,"t":"2026-06-02T04:00:00Z","v":789331,"vw":37.572935},{"c":36.34,"h":37.5,"l":36.26,"n":25677,"o":37.08,"t":"2026-06-03T04:00:00Z","v":1763927,"vw":36.499897},{"c":37.76,"h":37.9,"l":36.865,"n":23774,"o":36.95,"t":"2026-06-04T04:00:00Z","v":1627239,"vw":37.420587},{"c":37.96,"h":38.21,"l":37.73,"n":19435,"o":37.92,"t":"2026-06-05T04:00:00Z","v":784723,"vw":37.995185},{"c":37.92,"h":38.43,"l":37.83,"n":13832,"o":38,"t":"2026-06-08T04:00:00Z","v":617501,"vw":38.072432},{"c":38.63,"h":39.41,"l":38.205,"n":21025,"o":38.3,"t":"2026-06-09T04:00:00Z","v":1014031,"vw":38.717254},{"c":38.77,"h":39.275,"l":38.64,"n":17527,"o":38.96,"t":"2026-06-10T04:00:00Z","v":913491,"vw":38.857489},{"c":39.5,"h":39.55,"l":38.855,"n":20103,"o":39.29,"t":"2026-06-11T04:00:00Z","v":869574,"vw":39.316412},{"c":40.3,"h":40.38,"l":39.75,"n":17012,"o":39.88,"t":"2026-06-12T04:00:00Z","v":868688,"vw":40.187917},{"c":39.55,"h":40.94,"l":39.475,"n":17064,"o":40.63,"t":"2026-06-15T04:00:00Z","v":831314,"vw":39.889614},{"c":39.61,"h":40.28,"l":39.34,"n":14885,"o":40.07,"t":"2026-06-16T04:00:00Z","v":905728,"vw":39.60865},{"c":38.68,"h":39.8,"l":38.285,"n":29786,"o":39.38,"t":"2026-06-17T04:00:00Z","v":1669894,"vw":39.142522},{"c":39.16,"h":39.3,"l":38.81,"n":17388,"o":39.06,"t":"2026-06-18T04:00:00Z","v":2316671,"vw":39.134313},{"c":39.62,"h":39.84,"l":39.19,"n":13526,"o":39.19,"t":"2026-06-22T04:00:00Z","v":735951,"vw":39.627787},{"c":40.36,"h":40.455,"l":39.5,"n":16683,"o":39.71,"t":"2026-06-23T04:00:00Z","v":882235,"vw":40.188324},{"c":40.81,"h":41.05,"l":40.265,"n":23535,"o":40.39,"t":"2026-06-24T04:00:00Z","v":1330180,"vw":40.81469},{"c":41.67,"h":41.715,"l":40.82,"n":19741,"o":40.89,"t":"2026-06-25T04:00:00Z","v":1007175,"vw":41.498877},{"c":41.86,"h":41.925,"l":41.25,"n":31644,"o":41.5,"t":"2026-06-26T04:00:00Z","v":4731436,"vw":41.77045},{"c":42.27,"h":42.28,"l":41.52,"n":22295,"o":41.66,"t":"2026-06-29T04:00:00Z","v":1928332,"vw":42.020774},{"c":42.31,"h":42.53,"l":42.01,"n":19559,"o":42.3,"t":"2026-06-30T04:00:00Z","v":1409252,"vw":42.358437},{"c":43.19,"h":43.62,"l":42,"n":27058,"o":42.35,"t":"2026-07-01T04:00:00Z","v":1655313,"vw":43.228472},{"c":42.26,"h":43.56,"l":41.9601,"n":20131,"o":43.5,"t":"2026-07-02T04:00:00Z","v":1059500,"vw":42.360223},{"c":42.2,"h":42.54,"l":42.07,"n":17621,"o":42.14,"t":"2026-07-06T04:00:00Z","v":834232,"vw":42.260138},{"c":41.57,"h":42.58,"l":41.57,"n":18142,"o":42.39,"t":"2026-07-07T04:00:00Z","v":849612,"vw":41.768656},{"c":40.68,"h":41.37,"l":40.38,"n":24095,"o":41.37,"t":"2026-07-08T04:00:00Z","v":1313785,"vw":40.68733},{"c":41.56,"h":41.815,"l":40.845,"n":15703,"o":41.1,"t":"2026-07-09T04:00:00Z","v":1053751,"vw":41.552594},{"c":42.06,"h":42.15,"l":41.65,"n":15610,"o":41.67,"t":"2026-07-10T04:00:00Z","v":810248,"vw":41.971131},{"c":42.02,"h":42.35,"l":41.645,"n":17105,"o":42.14,"t":"2026-07-13T04:00:00Z","v":952487,"vw":41.973832},{"c":41.82,"h":42.37,"l":41.64,"n":17370,"o":41.84,"t":"2026-07-14T04:00:00Z","v":1028280,"vw":41.925892},{"c":42.35,"h":42.665,"l":41.7801,"n":17741,"o":41.9,"t":"2026-07-15T04:00:00Z","v":1118574,"vw":42.378524},{"c":43.25,"h":43.57,"l":42.26,"n":22427,"o":42.29,"t":"2026-07-16T04:00:00Z","v":1598921,"vw":43.254353},{"c":42.65,"h":43.195,"l":42.31,"n":25968,"o":43,"t":"2026-07-17T04:00:00Z","v":1301096,"vw":42.692011},{"c":42.03,"h":42.75,"l":41.98,"n":27250,"o":42.4,"t":"2026-07-20T04:00:00Z","v":1282837,"vw":42.209962},{"c":42.81,"h":42.81,"l":41.05,"n":36390,"o":42.46,"t":"2026-07-21T04:00:00Z","v":2646817,"vw":42.346714},{"c":42.34,"h":42.81,"l":42.25,"n":22909,"o":42.78,"t":"2026-07-22T04:00:00Z","v":1376050,"vw":42.399956},{"c":42.16,"h":42.268,"l":41.41,"n":23289,"o":41.82,"t":"2026-07-23T04:00:00Z","v":1686817,"vw":41.97136},{"c":42.23,"h":42.66,"l":42.06,"n":16355,"o":42.43,"t":"2026-07-24T04:00:00Z","v":819621,"vw":42.305506},{"c":42.17,"h":42.74,"l":42.155,"n":16259,"o":42.53,"t":"2026-07-27T04:00:00Z","v":860334,"vw":42.28135},{"c":43.08,"h":43.16,"l":42.26,"n":16256,"o":42.26,"t":"2026-07-28T04:00:00Z","v":861422,"vw":42.919208},{"c":42.62,"h":43.115,"l":42.39,"n":18915,"o":42.82,"t":"2026-07-29T04:00:00Z","v":972272,"vw":42.68349},{"c":42.28,"h":42.95,"l":42.26,"n":13554,"o":42.92,"t":"2026-07-30T04:00:00Z","v":676059,"vw":42.38678},{"c":42.43,"h":42.64,"l":41.95,"n":16537,"o":42.53,"t":"2026-07-31T04:00:00Z","v":908828,"vw":42.384424},{"c":42.77,"h":43.08,"l":42.27,"n":14430,"o":42.27,"t":"2026-08-03T04:00:00Z","v":850146,"vw":42.819274},{"c":43.39,"h":43.545,"l":42.56,"n":18396,"o":43,"t":"2026-08-04T04:00:00Z","v":1152664,"vw":43.357527},{"c":43.02,"h":43.525,"l":42.98,"n":15255,"o":43.34,"t":"2026-08-05T04:00:00Z","v":745574,"vw":43.133596},{"c":42.44,"h":43.4,"l":42.4,"n":14202,"o":43.4,"t":"2026-08-06T04:00:00Z","v":782127,"vw":42.647591},{"c":41.78,"h":42.16,"l":40.7942,"n":14895,"o":41.9,"t":"2026-08-07T04:00:00Z","v":665795,"vw":41.874155},{"c":41.65,"h":41.975,"l":41.36,"n":17788,"o":41.7,"t":"2026-08-10T04:00:00Z","v":756677,"vw":41.613572},{"c":42.15,"h":42.335,"l":41.74,"n":15332,"o":41.8,"t":"2026-08-11T04:00:00Z","v":693965,"vw":42.110385},{"c":42.44,"h":42.5712,"l":42.1,"n":14284,"o":42.25,"t":"2026-08-12T04:00:00Z","v":683075,"vw":42.407314},{"c":42.66,"h":42.91,"l":42.51,"n":11904,"o":42.64,"t":"2026-08-13T04:00:00Z","v":487229,"vw":42.674581},{"c":42.88,"h":43.01,"l":42.37,"n":13969,"o":42.5,"t":"2026-08-14T04:00:00Z","v":1007294,"vw":42.904865},{"c":42.54,"h":43.09,"l":42.52,"n":14784,"o":42.75,"t":"2026-08-17T04:00:00Z","v":742640,"vw":42.642376},{"c":42.36,"h":42.75,"l":42.13,"n":14367,"o":42.64,"t":"2026-08-18T04:00:00Z","v":719809,"vw":42.367926},{"c":41.36,"h":42.44,"l":41.2,"n":16436,"o":42.44,"t":"2026-08-19T04:00:00Z","v":916746,"vw":41.494829},{"c":41.02,"h":41.35,"l":40.82,"n":14701,"o":41.14,"t":"2026-08-20T04:00:00Z","v":694178,"vw":41.048294},{"c":41.15,"h":41.625,"l":40.81,"n":16614,"o":41.4,"t":"2026-08-21T04:00:00Z","v":1298132,"vw":41.114239},{"c":40.92,"h":41.62,"l":40.9,"n":11336,"o":41.14,"t":"2026-08-24T04:00:00Z","v":615894,"vw":41.045883},{"c":40.52,"h":41.055,"l":40.38,"n":13357,"o":41.03,"t":"2026-08-25T04:00:00Z","v":740682,"vw":40.545151},{"c":40.7,"h":40.91,"l":40.39,"n":11977,"o":40.605,"t":"2026-08-26T04:00:00Z","v":593676,"vw":40.738578},{"c":40.83,"h":40.865,"l":40.07,"n":11603,"o":40.31,"t":"2026-08-27T04:00:00Z","v":533189,"vw":40.669938},{"c":40.66,"h":41.13,"l":40.62,"n":12326,"o":41.04,"t":"2026-08-28T04:00:00Z","v":782006,"vw":40.734359},{"c":40.33,"h":40.68,"l":40.125,"n":12420,"o":40.62,"t":"2026-08-31T04:00:00Z","v":723932,"vw":40.333838},{"c":39.51,"h":40.48,"l":39.44,"n":14641,"o":40.1,"t":"2026-09-01T04:00:00Z","v":839516,"vw":39.71184},{"c":40.6,"h":41,"l":39.71,"n":20874,"o":39.87,"t":"2026-09-02T04:00:00Z","v":1341223,"vw":40.587474},{"c":40.77,"h":41.32,"l":40.69,"n":15325,"o":40.99,"t":"2026-09-03T04:00:00Z","v":899906,"vw":40.823494},{"c":40.91,"h":41.13,"l":40.7,"n":23425,"o":40.7,"t":"2026-09-04T04:00:00Z","v":2454017,"vw":40.941416},{"c":40.22,"h":41.165,"l":40.19,"n":26015,"o":41.09,"t":"2026-09-08T04:00:00Z","v":1662951,"vw":40.426501},{"c":39.54,"h":40.16,"l":39.4,"n":21173,"o":39.89,"t":"2026-09-09T04:00:00Z","v":1448992,"vw":39.576697},{"c":39.62,"h":39.675,"l":39.125,"n":17177,"o":39.57,"t":"2026-09-10T04:00:00Z","v":1183253,"vw":39.497894},{"c":39.72,"h":40.15,"l":39.19,"n":18987,"o":40.15,"t":"2026-09-11T04:00:00Z","v":1222571,"vw":39.702035},{"c":39.94,"h":40.28,"l":39.71,"n":20130,"o":39.72,"t":"2026-09-14T04:00:00Z","v":1455404,"vw":39.920574},{"c":39.89,"h":40.345,"l":39.76,"n":15591,"o":39.82,"t":"2026-09-15T04:00:00Z","v":964808,"vw":39.954304},{"c":39.14,"h":39.95,"l":38.46,"n":21491,"o":39.95,"t":"2026-09-16T04:00:00Z","v":1295392,"vw":39.208933},{"c":38.97,"h":39.81,"l":38.86,"n":14306,"o":39.58,"t":"2026-09-17T04:00:00Z","v":744131,"vw":39.051802},{"c":39.03,"h":39.11,"l":38.51,"n":15886,"o":38.78,"t":"2026-09-18T04:00:00Z","v":3841935,"vw":38.979607},{"c":38.89,"h":39.37,"l":38.83,"n":17178,"o":39.21,"t":"2026-09-21T04:00:00Z","v":1094003,"vw":38.975483},{"c":38.66,"h":39.3,"l":38.6,"n":16800,"o":39.14,"t":"2026-09-22T04:00:00Z","v":1250424,"vw":38.748671},{"c":38.25,"h":38.8,"l":38.25,"n":20342,"o":38.65,"t":"2026-09-23T04:00:00Z","v":999802,"vw":38.437904},{"c":38.52,"h":38.685,"l":38.06,"n":20385,"o":38.38,"t":"2026-09-24T04:00:00Z","v":1040129,"vw":38.438599},{"c":38.78,"h":39,"l":38.56,"n":21711,"o":38.79,"t":"2026-09-25T04:00:00Z","v":1438433,"vw":38.804632},{"c":38.55,"h":38.835,"l":38.46,"n":17625,"o":38.78,"t":"2026-09-28T04:00:00Z","v":1111210,"vw":38.59118},{"c":38,"h":38.84,"l":37.97,"n":18935,"o":38.68,"t":"2026-09-29T04:00:00Z","v":1379889,"vw":38.06919},{"c":37.95,"h":38.34,"l":37.75,"n":17969,"o":38.07,"t":"2026-09-30T04:00:00Z","v":1297892,"vw":37.984521},{"c":38.47,"h":38.55,"l":37.215,"n":23044,"o":37.69,"t":"2026-10-01T04:00:00Z","v":1344460,"vw":38.125451},{"c":38.82,"h":39.18,"l":38.59,"n":17956,"o":38.76,"t":"2026-10-02T04:00:00Z","v":1053968,"vw":38.820839},{"c":38.36,"h":38.8,"l":38.15,"n":18180,"o":38.54,"t":"2026-10-05T04:00:00Z","v":1275057,"vw":38.44098},{"c":38.14,"h":38.73,"l":38.105,"n":14914,"o":38.57,"t":"2026-10-06T04:00:00Z","v":909083,"vw":38.266306},{"c":37.6,"h":37.82,"l":37.31,"n":17907,"o":37.77,"t":"2026-10-07T04:00:00Z","v":1187019,"vw":37.590124},{"c":37.92,"h":37.97,"l":37.15,"n":19331,"o":37.38,"t":"2026-10-08T04:00:00Z","v":1354542,"vw":37.761387},{"c":37.8,"h":37.925,"l":37.5,"n":14174,"o":37.84,"t":"2026-10-09T04:00:00Z","v":856295,"vw":37.776477},{"c":37.84,"h":38.19,"l":37.775,"n":18272,"o":37.81,"t":"2026-10-12T04:00:00Z","v":1300367,"vw":37.962507},{"c":37.5,"h":38.22,"l":37.4,"n":16040,"o":38.04,"t":"2026-10-13T04:00:00Z","v":1162262,"vw":37.527994},{"c":37.45,"h":37.59,"l":36.82,"n":16984,"o":36.91,"t":"2026-10-14T04:00:00Z","v":1218294,"vw":37.352559},{"c":38.3,"h":38.31,"l":37.51,"n":20411,"o":37.72,"t":"2026-10-15T04:00:00Z","v":1443241,"vw":38.137628},{"c":38.11,"h":38.92,"l":37.88,"n":19449,"o":38.53,"t":"2026-10-16T04:00:00Z","v":1547384,"vw":38.210642},{"c":37.76,"h":38.135,"l":37.605,"n":19324,"o":38.04,"t":"2026-10-19T04:00:00Z","v":1311575,"vw":37.795471},{"c":38.21,"h":38.47,"l":37.225,"n":41172,"o":37.62,"t":"2026-10-20T04:00:00Z","v":2393674,"vw":38.148513},{"c":38.68,"h":38.77,"l":37.965,"n":23139,"o":38.01,"t":"2026-10-21T04:00:00Z","v":1672079,"vw":38.56987},{"c":40.1,"h":40.12,"l":38.48,"n":23847,"o":38.48,"t":"2026-10-22T04:00:00Z","v":1785941,"vw":39.855848}],"volatilityBars":[{"c":39.2,"h":39.37,"l":38.87,"n":427,"o":39.21,"t":"2026-09-21T13:30:00Z","v":34357,"vw":39.228083},{"c":39.17,"h":39.225,"l":39.08,"n":493,"o":39.18,"t":"2026-09-21T13:45:00Z","v":26336,"vw":39.152798},{"c":39.27,"h":39.28,"l":39.1,"n":879,"o":39.15,"t":"2026-09-21T14:00:00Z","v":55934,"vw":39.18659},{"c":39.17,"h":39.28,"l":39.13,"n":698,"o":39.27,"t":"2026-09-21T14:15:00Z","v":38930,"vw":39.209643},{"c":39.04,"h":39.175,"l":39.0247,"n":352,"o":39.175,"t":"2026-09-21T14:30:00Z","v":10167,"vw":39.079634},{"c":39.04,"h":39.1,"l":39.0162,"n":476,"o":39.0162,"t":"2026-09-21T14:45:00Z","v":33978,"vw":39.041113},{"c":39.06,"h":39.06,"l":39.02,"n":408,"o":39.04,"t":"2026-09-21T15:00:00Z","v":9734,"vw":39.040218},{"c":39.025,"h":39.08,"l":38.98,"n":436,"o":39.07,"t":"2026-09-21T15:15:00Z","v":13469,"vw":39.031245},{"c":38.97,"h":39.03,"l":38.97,"n":416,"o":39.03,"t":"2026-09-21T15:30:00Z","v":13290,"vw":38.990082},{"c":38.94,"h":38.99,"l":38.9339,"n":469,"o":38.965,"t":"2026-09-21T15:45:00Z","v":18145,"vw":38.954436},{"c":38.93,"h":38.98,"l":38.92,"n":658,"o":38.92,"t":"2026-09-21T16:00:00Z","v":27085,"vw":38.95086},{"c":38.91,"h":38.955,"l":38.89,"n":366,"o":38.935,"t":"2026-09-21T16:15:00Z","v":13027,"vw":38.921359},{"c":38.96,"h":38.96,"l":38.89,"n":249,"o":38.9,"t":"2026-09-21T16:30:00Z","v":5735,"vw":38.930412},{"c":38.94,"h":38.99,"l":38.94,"n":337,"o":38.97,"t":"2026-09-21T16:45:00Z","v":19924,"vw":38.975413},{"c":39.01,"h":39.015,"l":38.94,"n":325,"o":38.94,"t":"2026-09-21T17:00:00Z","v":8644,"vw":38.981399},{"c":38.935,"h":39,"l":38.93,"n":343,"o":39,"t":"2026-09-21T17:15:00Z","v":13853,"vw":38.94933},{"c":38.885,"h":38.95,"l":38.87,"n":541,"o":38.94,"t":"2026-09-21T17:30:00Z","v":26552,"vw":38.919654},{"c":38.88,"h":38.92,"l":38.855,"n":393,"o":38.87,"t":"2026-09-21T17:45:00Z","v":13220,"vw":38.889327},{"c":38.9,"h":38.93,"l":38.88,"n":570,"o":38.91,"t":"2026-09-21T18:00:00Z","v":19371,"vw":38.903558},{"c":38.945,"h":38.98,"l":38.925,"n":464,"o":38.925,"t":"2026-09-21T18:15:00Z","v":19479,"vw":38.954759},{"c":38.96,"h":38.96,"l":38.93,"n":612,"o":38.94,"t":"2026-09-21T18:30:00Z","v":17837,"vw":38.943858},{"c":39.045,"h":39.045,"l":38.94,"n":1081,"o":38.97,"t":"2026-09-21T18:45:00Z","v":97551,"vw":38.963732},{"c":39.01,"h":39.06,"l":38.97,"n":834,"o":39.04,"t":"2026-09-21T19:00:00Z","v":37711,"vw":39.014618},{"c":38.99,"h":39.04,"l":38.99,"n":573,"o":39.01,"t":"2026-09-21T19:15:00Z","v":21042,"vw":39.017206},{"c":38.98,"h":39.005,"l":38.88,"n":1491,"o":39,"t":"2026-09-21T19:30:00Z","v":79709,"vw":38.938202},{"c":38.875,"h":39.03,"l":38.83,"n":2380,"o":38.99,"t":"2026-09-21T19:45:00Z","v":136189,"vw":38.909345},{"c":38.89,"h":39.05,"l":38.89,"n":60,"o":38.92,"t":"2026-09-21T20:00:00Z","v":255391,"vw":38.890155},{"c":39.01,"h":39.14,"l":38.94,"n":111,"o":39.14,"t":"2026-09-22T13:30:00Z","v":13788,"vw":39.106809},{"c":39.17,"h":39.19,"l":38.995,"n":438,"o":39.05,"t":"2026-09-22T13:45:00Z","v":20897,"vw":39.079427},{"c":39.18,"h":39.3,"l":39.16,"n":538,"o":39.17,"t":"2026-09-22T14:00:00Z","v":20957,"vw":39.232755},{"c":38.91,"h":39.15,"l":38.91,"n":360,"o":39.15,"t":"2026-09-22T14:15:00Z","v":12521,"vw":39.03388},{"c":38.85,"h":38.95,"l":38.85,"n":505,"o":38.9352,"t":"2026-09-22T14:30:00Z","v":19917,"vw":38.899498},{"c":38.78,"h":38.84,"l":38.67,"n":592,"o":38.84,"t":"2026-09-22T14:45:00Z","v":17509,"vw":38.77024},{"c":38.735,"h":38.82,"l":38.735,"n":432,"o":38.78,"t":"2026-09-22T15:00:00Z","v":12158,"vw":38.78328},{"c":38.66,"h":38.74,"l":38.66,"n":352,"o":38.69,"t":"2026-09-22T15:15:00Z","v":10119,"vw":38.704542},{"c":38.64,"h":38.67,"l":38.6,"n":314,"o":38.65,"t":"2026-09-22T15:30:00Z","v":8051,"vw":38.620715},{"c":38.69,"h":38.75,"l":38.63,"n":345,"o":38.67,"t":"2026-09-22T15:45:00Z","v":8084,"vw":38.703433},{"c":38.81,"h":38.81,"l":38.69,"n":657,"o":38.69,"t":"2026-09-22T16:00:00Z","v":45834,"vw":38.788646},{"c":38.78,"h":38.85,"l":38.77,"n":450,"o":38.82,"t":"2026-09-22T16:15:00Z","v":15436,"vw":38.816518},{"c":38.79,"h":38.85,"l":38.78,"n":409,"o":38.79,"t":"2026-09-22T16:30:00Z","v":10274,"vw":38.816374},{"c":38.81,"h":38.81,"l":38.78,"n":294,"o":38.8,"t":"2026-09-22T16:45:00Z","v":10946,"vw":38.792955},{"c":38.79,"h":38.82,"l":38.76,"n":974,"o":38.81,"t":"2026-09-22T17:00:00Z","v":61359,"vw":38.786097},{"c":38.84,"h":38.84,"l":38.75,"n":444,"o":38.78,"t":"2026-09-22T17:15:00Z","v":13046,"vw":38.791761},{"c":38.89,"h":38.89,"l":38.84,"n":456,"o":38.84,"t":"2026-09-22T17:30:00Z","v":17106,"vw":38.869371},{"c":39.0501,"h":39.075,"l":38.9,"n":755,"o":38.9,"t":"2026-09-22T17:45:00Z","v":24205,"vw":38.980799},{"c":38.95,"h":39.04,"l":38.95,"n":557,"o":39.03,"t":"2026-09-22T18:00:00Z","v":14549,"vw":39.010587},{"c":38.97,"h":38.98,"l":38.96,"n":348,"o":38.97,"t":"2026-09-22T18:15:00Z","v":9383,"vw":38.970779},{"c":38.9,"h":39.0199,"l":38.895,"n":574,"o":38.97,"t":"2026-09-22T18:30:00Z","v":16319,"vw":38.947915},{"c":38.885,"h":38.91,"l":38.87,"n":430,"o":38.9,"t":"2026-09-22T18:45:00Z","v":12717,"vw":38.889579},{"c":38.875,"h":38.92,"l":38.85,"n":594,"o":38.89,"t":"2026-09-22T19:00:00Z","v":17657,"vw":38.877836},{"c":38.87,"h":38.9099,"l":38.825,"n":731,"o":38.88,"t":"2026-09-22T19:15:00Z","v":25421,"vw":38.859799},{"c":38.92,"h":38.965,"l":38.86,"n":969,"o":38.88,"t":"2026-09-22T19:30:00Z","v":39584,"vw":38.920296},{"c":38.66,"h":38.97,"l":38.65,"n":3217,"o":38.93,"t":"2026-09-22T19:45:00Z","v":196639,"vw":38.750656},{"c":38.66,"h":38.66,"l":38.66,"n":49,"o":38.66,"t":"2026-09-22T20:00:00Z","v":563478,"vw":38.66},{"c":38.63,"h":38.74,"l":38.45,"n":289,"o":38.65,"t":"2026-09-23T13:30:00Z","v":18272,"vw":38.619979},{"c":38.558,"h":38.58,"l":38.485,"n":343,"o":38.57,"t":"2026-09-23T13:45:00Z","v":9381,"vw":38.530605},{"c":38.69,"h":38.69,"l":38.47,"n":541,"o":38.62,"t":"2026-09-23T14:00:00Z","v":19052,"vw":38.582292},{"c":38.745,"h":38.76,"l":38.66,"n":758,"o":38.69,"t":"2026-09-23T14:15:00Z","v":24601,"vw":38.720644},{"c":38.68,"h":38.8,"l":38.68,"n":961,"o":38.76,"t":"2026-09-23T14:30:00Z","v":41242,"vw":38.744644},{"c":38.68,"h":38.78,"l":38.66,"n":699,"o":38.68,"t":"2026-09-23T14:45:00Z","v":23757,"vw":38.717782},{"c":38.74,"h":38.785,"l":38.65,"n":600,"o":38.68,"t":"2026-09-23T15:00:00Z","v":16841,"vw":38.699501},{"c":38.55,"h":38.8,"l":38.55,"n":878,"o":38.74,"t":"2026-09-23T15:15:00Z","v":31960,"vw":38.676957},{"c":38.64,"h":38.64,"l":38.54,"n":594,"o":38.565,"t":"2026-09-23T15:30:00Z","v":17360,"vw":38.580056},{"c":38.59,"h":38.64,"l":38.56,"n":583,"o":38.635,"t":"2026-09-23T15:45:00Z","v":16564,"vw":38.600981},{"c":38.56,"h":38.62,"l":38.55,"n":516,"o":38.58,"t":"2026-09-23T16:00:00Z","v":16601,"vw":38.579993},{"c":38.575,"h":38.58,"l":38.55,"n":539,"o":38.56,"t":"2026-09-23T16:15:00Z","v":20457,"vw":38.567191},{"c":38.625,"h":38.65,"l":38.54,"n":621,"o":38.59,"t":"2026-09-23T16:30:00Z","v":26338,"vw":38.607027},{"c":38.61,"h":38.64,"l":38.575,"n":683,"o":38.63,"t":"2026-09-23T16:45:00Z","v":32291,"vw":38.61732},{"c":38.54,"h":38.63,"l":38.48,"n":730,"o":38.63,"t":"2026-09-23T17:00:00Z","v":28332,"vw":38.53713},{"c":38.56,"h":38.5901,"l":38.53,"n":497,"o":38.54,"t":"2026-09-23T17:15:00Z","v":13331,"vw":38.565222},{"c":38.53,"h":38.56,"l":38.46,"n":687,"o":38.56,"t":"2026-09-23T17:30:00Z","v":22099,"vw":38.520453},{"c":38.59,"h":38.6,"l":38.54,"n":493,"o":38.55,"t":"2026-09-23T17:45:00Z","v":16374,"vw":38.561765},{"c":38.55,"h":38.6,"l":38.55,"n":431,"o":38.59,"t":"2026-09-23T18:00:00Z","v":10998,"vw":38.570527},{"c":38.585,"h":38.6,"l":38.53,"n":575,"o":38.55,"t":"2026-09-23T18:15:00Z","v":28291,"vw":38.573897},{"c":38.44,"h":38.585,"l":38.44,"n":686,"o":38.585,"t":"2026-09-23T18:30:00Z","v":44180,"vw":38.500371},{"c":38.48,"h":38.4999,"l":38.42,"n":673,"o":38.445,"t":"2026-09-23T18:45:00Z","v":18294,"vw":38.46363},{"c":38.465,"h":38.52,"l":38.46,"n":783,"o":38.49,"t":"2026-09-23T19:00:00Z","v":24824,"vw":38.491793},{"c":38.4,"h":38.47,"l":38.38,"n":1043,"o":38.46,"t":"2026-09-23T19:15:00Z","v":43728,"vw":38.419392},{"c":38.4,"h":38.465,"l":38.385,"n":988,"o":38.39,"t":"2026-09-23T19:30:00Z","v":28472,"vw":38.422062},{"c":38.26,"h":38.39,"l":38.25,"n":3334,"o":38.39,"t":"2026-09-23T19:45:00Z","v":186518,"vw":38.317741},{"c":38.25,"h":38.25,"l":38.25,"n":35,"o":38.25,"t":"2026-09-23T20:00:00Z","v":207957,"vw":38.25},{"c":38.27,"h":38.46,"l":38.235,"n":441,"o":38.38,"t":"2026-09-24T13:30:00Z","v":21160,"vw":38.346864},{"c":38.42,"h":38.42,"l":38.2,"n":432,"o":38.23,"t":"2026-09-24T13:45:00Z","v":13428,"vw":38.332422},{"c":38.36,"h":38.48,"l":38.36,"n":764,"o":38.4115,"t":"2026-09-24T14:00:00Z","v":22409,"vw":38.409951},{"c":38.33,"h":38.42,"l":38.31,"n":655,"o":38.35,"t":"2026-09-24T14:15:00Z","v":28628,"vw":38.351041},{"c":38.23,"h":38.38,"l":38.23,"n":502,"o":38.33,"t":"2026-09-24T14:30:00Z","v":14224,"vw":38.32984},{"c":38.21,"h":38.26,"l":38.19,"n":337,"o":38.23,"t":"2026-09-24T14:45:00Z","v":9827,"vw":38.224495},{"c":38.07,"h":38.19,"l":38.06,"n":544,"o":38.19,"t":"2026-09-24T15:00:00Z","v":14851,"vw":38.108324},{"c":38.155,"h":38.17,"l":38.07,"n":505,"o":38.07,"t":"2026-09-24T15:15:00Z","v":15045,"vw":38.120952},{"c":38.1256,"h":38.175,"l":38.1,"n":473,"o":38.165,"t":"2026-09-24T15:30:00Z","v":21066,"vw":38.134439},{"c":38.11,"h":38.12,"l":38.07,"n":462,"o":38.11,"t":"2026-09-24T15:45:00Z","v":17743,"vw":38.104531},{"c":38.19,"h":38.19,"l":38.095,"n":484,"o":38.1,"t":"2026-09-24T16:00:00Z","v":14176,"vw":38.145148},{"c":38.305,"h":38.48,"l":38.18,"n":1421,"o":38.21,"t":"2026-09-24T16:15:00Z","v":49989,"vw":38.321663},{"c":38.37,"h":38.5,"l":38.3001,"n":786,"o":38.32,"t":"2026-09-24T16:30:00Z","v":22820,"vw":38.400267},{"c":38.35,"h":38.51,"l":38.35,"n":658,"o":38.36,"t":"2026-09-24T16:45:00Z","v":18620,"vw":38.424408},{"c":38.39,"h":38.4,"l":38.31,"n":749,"o":38.34,"t":"2026-09-24T17:00:00Z","v":22945,"vw":38.364415},{"c":38.34,"h":38.405,"l":38.335,"n":394,"o":38.37,"t":"2026-09-24T17:15:00Z","v":14768,"vw":38.364207},{"c":38.32,"h":38.35,"l":38.29,"n":460,"o":38.34,"t":"2026-09-24T17:30:00Z","v":12613,"vw":38.313655},{"c":38.42,"h":38.42,"l":38.315,"n":533,"o":38.32,"t":"2026-09-24T17:45:00Z","v":26545,"vw":38.366465},{"c":38.42,"h":38.46,"l":38.36,"n":646,"o":38.42,"t":"2026-09-24T18:00:00Z","v":18765,"vw":38.400841},{"c":38.41,"h":38.44,"l":38.37,"n":839,"o":38.43,"t":"2026-09-24T18:15:00Z","v":27324,"vw":38.41381},{"c":38.36,"h":38.43,"l":38.31,"n":626,"o":38.41,"t":"2026-09-24T18:30:00Z","v":15536,"vw":38.370545},{"c":38.3,"h":38.36,"l":38.29,"n":730,"o":38.36,"t":"2026-09-24T18:45:00Z","v":21881,"vw":38.310476},{"c":38.39,"h":38.425,"l":38.29,"n":815,"o":38.31,"t":"2026-09-24T19:00:00Z","v":29407,"vw":38.367354},{"c":38.45,"h":38.45,"l":38.36,"n":931,"o":38.385,"t":"2026-09-24T19:15:00Z","v":31180,"vw":38.404054},{"c":38.585,"h":38.59,"l":38.45,"n":1437,"o":38.45,"t":"2026-09-24T19:30:00Z","v":60375,"vw":38.50657},{"c":38.52,"h":38.685,"l":38.46,"n":3166,"o":38.58,"t":"2026-09-24T19:45:00Z","v":190767,"vw":38.556269},{"c":38.52,"h":38.52,"l":38.52,"n":37,"o":38.52,"t":"2026-09-24T20:00:00Z","v":275444,"vw":38.52},{"c":38.73,"h":38.73,"l":38.73,"n":3,"o":38.73,"t":"2026-09-25T10:15:00Z","v":200,"vw":38.73},{"c":38.86,"h":38.91,"l":38.62,"n":726,"o":38.79,"t":"2026-09-25T13:30:00Z","v":34395,"vw":38.790762},{"c":38.79,"h":38.86,"l":38.725,"n":712,"o":38.86,"t":"2026-09-25T13:45:00Z","v":26183,"vw":38.78679},{"c":38.82,"h":38.83,"l":38.71,"n":823,"o":38.76,"t":"2026-09-25T14:00:00Z","v":37394,"vw":38.754353},{"c":38.79,"h":38.88,"l":38.74,"n":888,"o":38.83,"t":"2026-09-25T14:15:00Z","v":61391,"vw":38.814494},{"c":38.79,"h":38.84,"l":38.76,"n":691,"o":38.79,"t":"2026-09-25T14:30:00Z","v":28920,"vw":38.798358},{"c":38.655,"h":38.8,"l":38.635,"n":628,"o":38.785,"t":"2026-09-25T14:45:00Z","v":22850,"vw":38.730158},{"c":38.68,"h":38.75,"l":38.66,"n":687,"o":38.66,"t":"2026-09-25T15:00:00Z","v":26799,"vw":38.684061},{"c":38.655,"h":38.72,"l":38.63,"n":442,"o":38.68,"t":"2026-09-25T15:15:00Z","v":15951,"vw":38.678633},{"c":38.57,"h":38.7,"l":38.56,"n":700,"o":38.67,"t":"2026-09-25T15:30:00Z","v":26431,"vw":38.652158},{"c":38.72,"h":38.74,"l":38.56,"n":609,"o":38.59,"t":"2026-09-25T15:45:00Z","v":22360,"vw":38.636986},{"c":38.975,"h":39,"l":38.75,"n":1138,"o":38.75,"t":"2026-09-25T16:00:00Z","v":45132,"vw":38.869651},{"c":38.89,"h":38.99,"l":38.865,"n":668,"o":38.98,"t":"2026-09-25T16:15:00Z","v":29351,"vw":38.926339},{"c":38.92,"h":38.945,"l":38.86,"n":489,"o":38.89,"t":"2026-09-25T16:30:00Z","v":19516,"vw":38.900163},{"c":38.89,"h":38.92,"l":38.87,"n":357,"o":38.91,"t":"2026-09-25T16:45:00Z","v":26611,"vw":38.896753},{"c":38.885,"h":38.93,"l":38.875,"n":305,"o":38.89,"t":"2026-09-25T17:00:00Z","v":10226,"vw":38.903622},{"c":38.855,"h":38.9,"l":38.85,"n":537,"o":38.895,"t":"2026-09-25T17:15:00Z","v":23546,"vw":38.8822},{"c":38.78,"h":38.86,"l":38.77,"n":589,"o":38.86,"t":"2026-09-25T17:30:00Z","v":24655,"vw":38.786684},{"c":38.815,"h":38.82,"l":38.78,"n":506,"o":38.79,"t":"2026-09-25T17:45:00Z","v":22373,"vw":38.794234},{"c":38.82,"h":38.83,"l":38.78,"n":442,"o":38.82,"t":"2026-09-25T18:00:00Z","v":19865,"vw":38.807529},{"c":38.84,"h":38.88,"l":38.81,"n":480,"o":38.815,"t":"2026-09-25T18:15:00Z","v":17879,"vw":38.835871},{"c":38.795,"h":38.84,"l":38.79,"n":513,"o":38.84,"t":"2026-09-25T18:30:00Z","v":17928,"vw":38.812778},{"c":38.845,"h":38.845,"l":38.79,"n":574,"o":38.795,"t":"2026-09-25T18:45:00Z","v":24314,"vw":38.816119},{"c":38.87,"h":38.87,"l":38.81,"n":560,"o":38.85,"t":"2026-09-25T19:00:00Z","v":23293,"vw":38.839929},{"c":38.86,"h":38.93,"l":38.85,"n":989,"o":38.86,"t":"2026-09-25T19:15:00Z","v":54459,"vw":38.890449},{"c":38.915,"h":38.93,"l":38.79,"n":1351,"o":38.87,"t":"2026-09-25T19:30:00Z","v":71840,"vw":38.855774},{"c":38.79,"h":38.95,"l":38.77,"n":4636,"o":38.92,"t":"2026-09-25T19:45:00Z","v":323884,"vw":38.819152},{"c":38.78,"h":38.8,"l":38.78,"n":53,"o":38.8,"t":"2026-09-25T20:00:00Z","v":366020,"vw":38.780056},{"c":38.69,"h":38.83,"l":38.575,"n":482,"o":38.78,"t":"2026-09-28T13:30:00Z","v":31308,"vw":38.725282},{"c":38.56,"h":38.735,"l":38.535,"n":440,"o":38.71,"t":"2026-09-28T13:45:00Z","v":18086,"vw":38.632236},{"c":38.62,"h":38.715,"l":38.51,"n":737,"o":38.55,"t":"2026-09-28T14:00:00Z","v":27529,"vw":38.626853},{"c":38.725,"h":38.725,"l":38.56,"n":714,"o":38.63,"t":"2026-09-28T14:15:00Z","v":47048,"vw":38.604121},{"c":38.7,"h":38.775,"l":38.64,"n":399,"o":38.775,"t":"2026-09-28T14:30:00Z","v":19839,"vw":38.688809},{"c":38.55,"h":38.7,"l":38.52,"n":581,"o":38.7,"t":"2026-09-28T14:45:00Z","v":21275,"vw":38.627113},{"c":38.51,"h":38.57,"l":38.46,"n":547,"o":38.57,"t":"2026-09-28T15:00:00Z","v":16632,"vw":38.512529},{"c":38.55,"h":38.55,"l":38.485,"n":374,"o":38.53,"t":"2026-09-28T15:15:00Z","v":11881,"vw":38.51916},{"c":38.53,"h":38.59,"l":38.5,"n":345,"o":38.54,"t":"2026-09-28T15:30:00Z","v":16571,"vw":38.536853},{"c":38.5,"h":38.56,"l":38.49,"n":472,"o":38.55,"t":"2026-09-28T15:45:00Z","v":14414,"vw":38.517746},{"c":38.55,"h":38.56,"l":38.49,"n":338,"o":38.52,"t":"2026-09-28T16:00:00Z","v":13451,"vw":38.535809},{"c":38.75,"h":38.78,"l":38.53,"n":862,"o":38.56,"t":"2026-09-28T16:15:00Z","v":35015,"vw":38.638647},{"c":38.555,"h":38.71,"l":38.54,"n":488,"o":38.71,"t":"2026-09-28T16:30:00Z","v":16780,"vw":38.620216},{"c":38.59,"h":38.6,"l":38.52,"n":334,"o":38.57,"t":"2026-09-28T16:45:00Z","v":10833,"vw":38.568457},{"c":38.74,"h":38.835,"l":38.59,"n":884,"o":38.605,"t":"2026-09-28T17:00:00Z","v":34034,"vw":38.714034},{"c":38.68,"h":38.75,"l":38.67,"n":259,"o":38.74,"t":"2026-09-28T17:15:00Z","v":7214,"vw":38.702698},{"c":38.755,"h":38.755,"l":38.65,"n":406,"o":38.67,"t":"2026-09-28T17:30:00Z","v":12151,"vw":38.672608},{"c":38.72,"h":38.765,"l":38.7,"n":380,"o":38.76,"t":"2026-09-28T17:45:00Z","v":11117,"vw":38.736588},{"c":38.705,"h":38.71,"l":38.67,"n":494,"o":38.71,"t":"2026-09-28T18:00:00Z","v":15863,"vw":38.694806},{"c":38.71,"h":38.73,"l":38.68,"n":392,"o":38.71,"t":"2026-09-28T18:15:00Z","v":7907,"vw":38.699184},{"c":38.7,"h":38.72,"l":38.67,"n":587,"o":38.7,"t":"2026-09-28T18:30:00Z","v":21471,"vw":38.69387},{"c":38.69,"h":38.705,"l":38.64,"n":749,"o":38.705,"t":"2026-09-28T18:45:00Z","v":28185,"vw":38.673592},{"c":38.58,"h":38.68,"l":38.57,"n":657,"o":38.68,"t":"2026-09-28T19:00:00Z","v":27399,"vw":38.640797},{"c":38.6,"h":38.62,"l":38.535,"n":883,"o":38.58,"t":"2026-09-28T19:15:00Z","v":31502,"vw":38.584966},{"c":38.55,"h":38.615,"l":38.55,"n":1142,"o":38.605,"t":"2026-09-28T19:30:00Z","v":51007,"vw":38.590156},{"c":38.56,"h":38.63,"l":38.54,"n":3037,"o":38.55,"t":"2026-09-28T19:45:00Z","v":184670,"vw":38.577477},{"c":38.55,"h":38.56,"l":38.55,"n":43,"o":38.56,"t":"2026-09-28T20:00:00Z","v":353600,"vw":38.550039},{"c":38.77,"h":38.84,"l":38.58,"n":430,"o":38.68,"t":"2026-09-29T13:30:00Z","v":31799,"vw":38.69001},{"c":38.52,"h":38.77,"l":38.52,"n":165,"o":38.77,"t":"2026-09-29T13:45:00Z","v":6085,"vw":38.602165},{"c":38.57,"h":38.625,"l":38.45,"n":508,"o":38.505,"t":"2026-09-29T14:00:00Z","v":24099,"vw":38.558732},{"c":38.465,"h":38.6,"l":38.44,"n":584,"o":38.585,"t":"2026-09-29T14:15:00Z","v":22788,"vw":38.504132},{"c":38.41,"h":38.5,"l":38.38,"n":470,"o":38.475,"t":"2026-09-29T14:30:00Z","v":15651,"vw":38.424999},{"c":38.38,"h":38.47,"l":38.38,"n":382,"o":38.415,"t":"2026-09-29T14:45:00Z","v":12394,"vw":38.433398},{"c":38.175,"h":38.39,"l":38.17,"n":497,"o":38.37,"t":"2026-09-29T15:00:00Z","v":16598,"vw":38.273348},{"c":38.21,"h":38.24,"l":38.145,"n":557,"o":38.18,"t":"2026-09-29T15:15:00Z","v":20956,"vw":38.187678},{"c":38.14,"h":38.225,"l":38.11,"n":407,"o":38.225,"t":"2026-09-29T15:30:00Z","v":14548,"vw":38.169282},{"c":38.12,"h":38.17,"l":38.115,"n":528,"o":38.16,"t":"2026-09-29T15:45:00Z","v":17656,"vw":38.141147},{"c":38.125,"h":38.14,"l":38.05,"n":468,"o":38.115,"t":"2026-09-29T16:00:00Z","v":16928,"vw":38.103521},{"c":38.06,"h":38.13,"l":38.04,"n":368,"o":38.12,"t":"2026-09-29T16:15:00Z","v":12055,"vw":38.098419},{"c":38.13,"h":38.13,"l":38.05,"n":354,"o":38.06,"t":"2026-09-29T16:30:00Z","v":10460,"vw":38.078331},{"c":38.15,"h":38.19,"l":38.135,"n":415,"o":38.139,"t":"2026-09-29T16:45:00Z","v":15368,"vw":38.164009},{"c":38.07,"h":38.14,"l":38.03,"n":344,"o":38.14,"t":"2026-09-29T17:00:00Z","v":13181,"vw":38.072271},{"c":38.095,"h":38.11,"l":38.05,"n":396,"o":38.07,"t":"2026-09-29T17:15:00Z","v":11640,"vw":38.079347},{"c":38.105,"h":38.135,"l":38.07,"n":588,"o":38.1,"t":"2026-09-29T17:30:00Z","v":21912,"vw":38.098006},{"c":38.05,"h":38.17,"l":38.05,"n":491,"o":38.12,"t":"2026-09-29T17:45:00Z","v":16073,"vw":38.114645},{"c":38.09,"h":38.125,"l":38.03,"n":731,"o":38.07,"t":"2026-09-29T18:00:00Z","v":28942,"vw":38.07777},{"c":38.09,"h":38.12,"l":38.05,"n":557,"o":38.1,"t":"2026-09-29T18:15:00Z","v":19515,"vw":38.088392},{"c":38.05,"h":38.11,"l":38.05,"n":722,"o":38.09,"t":"2026-09-29T18:30:00Z","v":48264,"vw":38.082635},{"c":38.05,"h":38.055,"l":38.005,"n":577,"o":38.05,"t":"2026-09-29T18:45:00Z","v":18649,"vw":38.031088},{"c":38.085,"h":38.09,"l":38.035,"n":562,"o":38.045,"t":"2026-09-29T19:00:00Z","v":23494,"vw":38.066069},{"c":38.01,"h":38.08,"l":37.995,"n":742,"o":38.08,"t":"2026-09-29T19:15:00Z","v":34590,"vw":38.013942},{"c":38.025,"h":38.04,"l":37.97,"n":1052,"o":38.01,"t":"2026-09-29T19:30:00Z","v":48576,"vw":38.013251},{"c":37.99,"h":38.055,"l":37.9825,"n":5107,"o":38.025,"t":"2026-09-29T19:45:00Z","v":447307,"vw":38.008695},{"c":38,"h":38,"l":38,"n":31,"o":38,"t":"2026-09-29T20:00:00Z","v":395722,"vw":38},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-09-29T20:30:00Z","v":891,"vw":38},{"c":38.145,"h":38.34,"l":38.015,"n":595,"o":38.07,"t":"2026-09-30T13:30:00Z","v":45462,"vw":38.17191},{"c":37.975,"h":38.18,"l":37.975,"n":486,"o":38.145,"t":"2026-09-30T13:45:00Z","v":30333,"vw":38.137812},{"c":38.135,"h":38.25,"l":37.93,"n":731,"o":37.955,"t":"2026-09-30T14:00:00Z","v":27715,"vw":38.11294},{"c":38.06,"h":38.209,"l":38.045,"n":731,"o":38.135,"t":"2026-09-30T14:15:00Z","v":41991,"vw":38.161445},{"c":38.1,"h":38.12,"l":37.99,"n":1005,"o":38.08,"t":"2026-09-30T14:30:00Z","v":68802,"vw":38.065439},{"c":38.15,"h":38.19,"l":38.095,"n":507,"o":38.12,"t":"2026-09-30T14:45:00Z","v":16653,"vw":38.133968},{"c":38.16,"h":38.19,"l":38.12,"n":657,"o":38.15,"t":"2026-09-30T15:00:00Z","v":31740,"vw":38.153605},{"c":38.12,"h":38.21,"l":38.07,"n":535,"o":38.18,"t":"2026-09-30T15:15:00Z","v":17353,"vw":38.12631},{"c":38,"h":38.115,"l":37.99,"n":406,"o":38.115,"t":"2026-09-30T15:30:00Z","v":13033,"vw":38.03762},{"c":37.9562,"h":38.01,"l":37.94,"n":414,"o":38.005,"t":"2026-09-30T15:45:00Z","v":14938,"vw":37.974468},{"c":38,"h":38.035,"l":37.98,"n":405,"o":37.98,"t":"2026-09-30T16:00:00Z","v":13678,"vw":38.007415},{"c":37.94,"h":38.015,"l":37.94,"n":483,"o":38,"t":"2026-09-30T16:15:00Z","v":16051,"vw":37.989339},{"c":37.975,"h":37.99,"l":37.93,"n":443,"o":37.93,"t":"2026-09-30T16:30:00Z","v":15614,"vw":37.96352},{"c":37.96,"h":37.975,"l":37.93,"n":415,"o":37.97,"t":"2026-09-30T16:45:00Z","v":14031,"vw":37.952899},{"c":37.94,"h":37.97,"l":37.93,"n":369,"o":37.945,"t":"2026-09-30T17:00:00Z","v":10977,"vw":37.946393},{"c":37.845,"h":37.93,"l":37.785,"n":436,"o":37.93,"t":"2026-09-30T17:15:00Z","v":16395,"vw":37.827474},{"c":37.87,"h":37.87,"l":37.79,"n":433,"o":37.85,"t":"2026-09-30T17:30:00Z","v":19577,"vw":37.832474},{"c":37.84,"h":37.87,"l":37.79,"n":451,"o":37.87,"t":"2026-09-30T17:45:00Z","v":17320,"vw":37.832956},{"c":37.82,"h":37.845,"l":37.81,"n":513,"o":37.84,"t":"2026-09-30T18:00:00Z","v":17093,"vw":37.827813},{"c":37.81,"h":37.845,"l":37.77,"n":700,"o":37.82,"t":"2026-09-30T18:15:00Z","v":32358,"vw":37.80373},{"c":37.81,"h":37.82,"l":37.76,"n":573,"o":37.82,"t":"2026-09-30T18:30:00Z","v":28661,"vw":37.796216},{"c":37.805,"h":37.815,"l":37.75,"n":502,"o":37.8,"t":"2026-09-30T18:45:00Z","v":22885,"vw":37.788275},{"c":37.84,"h":37.85,"l":37.78,"n":429,"o":37.805,"t":"2026-09-30T19:00:00Z","v":17481,"vw":37.809713},{"c":37.89,"h":37.895,"l":37.835,"n":709,"o":37.84,"t":"2026-09-30T19:15:00Z","v":34676,"vw":37.869293},{"c":38.04,"h":38.04,"l":37.875,"n":1182,"o":37.88,"t":"2026-09-30T19:30:00Z","v":55538,"vw":37.972505},{"c":37.95,"h":38.06,"l":37.95,"n":3364,"o":38.045,"t":"2026-09-30T19:45:00Z","v":269126,"vw":37.997358},{"c":37.95,"h":37.95,"l":37.95,"n":40,"o":37.95,"t":"2026-09-30T20:00:00Z","v":352418,"vw":37.95},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-09-30T20:30:00Z","v":409,"vw":37.95},{"c":37.46,"h":37.86,"l":37.38,"n":428,"o":37.69,"t":"2026-10-01T13:30:00Z","v":27960,"vw":37.606398},{"c":37.53,"h":37.665,"l":37.505,"n":549,"o":37.51,"t":"2026-10-01T13:45:00Z","v":23980,"vw":37.58129},{"c":37.23,"h":37.54,"l":37.215,"n":770,"o":37.54,"t":"2026-10-01T14:00:00Z","v":33728,"vw":37.31993},{"c":37.31,"h":37.36,"l":37.24,"n":782,"o":37.24,"t":"2026-10-01T14:15:00Z","v":37952,"vw":37.301268},{"c":37.4,"h":37.435,"l":37.245,"n":711,"o":37.32,"t":"2026-10-01T14:30:00Z","v":30980,"vw":37.350987},{"c":37.44,"h":37.5,"l":37.31,"n":986,"o":37.39,"t":"2026-10-01T14:45:00Z","v":40991,"vw":37.421907},{"c":37.4,"h":37.45,"l":37.34,"n":963,"o":37.44,"t":"2026-10-01T15:00:00Z","v":35136,"vw":37.391797},{"c":37.46,"h":37.48,"l":37.4,"n":619,"o":37.41,"t":"2026-10-01T15:15:00Z","v":23462,"vw":37.43723},{"c":37.58,"h":37.58,"l":37.395,"n":636,"o":37.45,"t":"2026-10-01T15:30:00Z","v":23431,"vw":37.489623},{"c":37.77,"h":37.77,"l":37.58,"n":677,"o":37.59,"t":"2026-10-01T15:45:00Z","v":31004,"vw":37.663914},{"c":37.915,"h":37.955,"l":37.8,"n":740,"o":37.81,"t":"2026-10-01T16:00:00Z","v":33093,"vw":37.881424},{"c":37.975,"h":38.02,"l":37.89,"n":746,"o":37.91,"t":"2026-10-01T16:15:00Z","v":42274,"vw":37.947604},{"c":37.98,"h":38.03,"l":37.975,"n":701,"o":37.975,"t":"2026-10-01T16:30:00Z","v":25580,"vw":37.996695},{"c":37.98,"h":38.05,"l":37.93,"n":622,"o":37.99,"t":"2026-10-01T16:45:00Z","v":19702,"vw":37.995527},{"c":38.015,"h":38.065,"l":37.9623,"n":613,"o":37.97,"t":"2026-10-01T17:00:00Z","v":25636,"vw":38.020676},{"c":38.04,"h":38.12,"l":37.98,"n":612,"o":38.005,"t":"2026-10-01T17:15:00Z","v":25822,"vw":38.054562},{"c":38.145,"h":38.15,"l":38.05,"n":1291,"o":38.05,"t":"2026-10-01T17:30:00Z","v":53490,"vw":38.103215},{"c":38.05,"h":38.14,"l":38.04,"n":997,"o":38.14,"t":"2026-10-01T17:45:00Z","v":49637,"vw":38.078459},{"c":38.07,"h":38.075,"l":37.97,"n":825,"o":38.0688,"t":"2026-10-01T18:00:00Z","v":32197,"vw":38.035915},{"c":38.1,"h":38.15,"l":38.055,"n":743,"o":38.07,"t":"2026-10-01T18:15:00Z","v":25092,"vw":38.092333},{"c":38.155,"h":38.19,"l":38.09,"n":728,"o":38.09,"t":"2026-10-01T18:30:00Z","v":25941,"vw":38.147641},{"c":38.16,"h":38.16,"l":38.11,"n":591,"o":38.15,"t":"2026-10-01T18:45:00Z","v":21730,"vw":38.140795},{"c":38.22,"h":38.23,"l":38.16,"n":741,"o":38.16,"t":"2026-10-01T19:00:00Z","v":23772,"vw":38.196389},{"c":38.31,"h":38.31,"l":38.2,"n":642,"o":38.23,"t":"2026-10-01T19:15:00Z","v":21555,"vw":38.270906},{"c":38.31,"h":38.3499,"l":38.22,"n":1584,"o":38.31,"t":"2026-10-01T19:30:00Z","v":96090,"vw":38.282412},{"c":38.48,"h":38.55,"l":38.31,"n":3403,"o":38.31,"t":"2026-10-01T19:45:00Z","v":228433,"vw":38.464782},{"c":38.47,"h":38.47,"l":38.47,"n":23,"o":38.47,"t":"2026-10-01T20:00:00Z","v":281688,"vw":38.47},{"c":38.985,"h":39.18,"l":38.655,"n":416,"o":38.76,"t":"2026-10-02T13:30:00Z","v":43049,"vw":38.854085},{"c":38.84,"h":39.14,"l":38.79,"n":733,"o":39.01,"t":"2026-10-02T13:45:00Z","v":49442,"vw":38.958985},{"c":38.86,"h":38.95,"l":38.759,"n":974,"o":38.81,"t":"2026-10-02T14:00:00Z","v":78087,"vw":38.849989},{"c":38.94,"h":38.99,"l":38.875,"n":844,"o":38.91,"t":"2026-10-02T14:15:00Z","v":62045,"vw":38.936671},{"c":38.92,"h":38.94,"l":38.805,"n":652,"o":38.94,"t":"2026-10-02T14:30:00Z","v":23149,"vw":38.858587},{"c":38.86,"h":39,"l":38.85,"n":604,"o":38.92,"t":"2026-10-02T14:45:00Z","v":30173,"vw":38.944887},{"c":38.675,"h":38.86,"l":38.675,"n":733,"o":38.845,"t":"2026-10-02T15:00:00Z","v":29052,"vw":38.789865},{"c":38.76,"h":38.76,"l":38.59,"n":586,"o":38.68,"t":"2026-10-02T15:15:00Z","v":22193,"vw":38.671442},{"c":38.8,"h":38.825,"l":38.72,"n":597,"o":38.75,"t":"2026-10-02T15:30:00Z","v":19012,"vw":38.785612},{"c":38.81,"h":38.81,"l":38.755,"n":490,"o":38.8,"t":"2026-10-02T15:45:00Z","v":14220,"vw":38.795392},{"c":38.77,"h":38.83,"l":38.69,"n":508,"o":38.83,"t":"2026-10-02T16:00:00Z","v":17162,"vw":38.750601},{"c":38.75,"h":38.77,"l":38.72,"n":399,"o":38.76,"t":"2026-10-02T16:15:00Z","v":13872,"vw":38.753416},{"c":38.7,"h":38.75,"l":38.68,"n":594,"o":38.75,"t":"2026-10-02T16:30:00Z","v":33518,"vw":38.694892},{"c":38.76,"h":38.78,"l":38.68,"n":468,"o":38.715,"t":"2026-10-02T16:45:00Z","v":13682,"vw":38.742121},{"c":38.74,"h":38.81,"l":38.74,"n":420,"o":38.78,"t":"2026-10-02T17:00:00Z","v":14309,"vw":38.765996},{"c":38.65,"h":38.75,"l":38.63,"n":412,"o":38.75,"t":"2026-10-02T17:15:00Z","v":19620,"vw":38.664781},{"c":38.68,"h":38.71,"l":38.65,"n":368,"o":38.65,"t":"2026-10-02T17:30:00Z","v":15487,"vw":38.697925},{"c":38.67,"h":38.7,"l":38.63,"n":454,"o":38.69,"t":"2026-10-02T17:45:00Z","v":13660,"vw":38.675849},{"c":38.71,"h":38.71,"l":38.68,"n":393,"o":38.68,"t":"2026-10-02T18:00:00Z","v":14317,"vw":38.692477},{"c":38.655,"h":38.71,"l":38.64,"n":351,"o":38.71,"t":"2026-10-02T18:15:00Z","v":11601,"vw":38.677807},{"c":38.73,"h":38.74,"l":38.655,"n":498,"o":38.655,"t":"2026-10-02T18:30:00Z","v":13136,"vw":38.708182},{"c":38.7,"h":38.74,"l":38.69,"n":428,"o":38.73,"t":"2026-10-02T18:45:00Z","v":16076,"vw":38.719759},{"c":38.73,"h":38.75,"l":38.7065,"n":520,"o":38.7065,"t":"2026-10-02T19:00:00Z","v":17557,"vw":38.733708},{"c":38.8,"h":38.83,"l":38.73,"n":598,"o":38.73,"t":"2026-10-02T19:15:00Z","v":23719,"vw":38.788664},{"c":38.87,"h":38.87,"l":38.76,"n":1152,"o":38.8,"t":"2026-10-02T19:30:00Z","v":54756,"vw":38.80167},{"c":38.81,"h":38.91,"l":38.78,"n":2622,"o":38.86,"t":"2026-10-02T19:45:00Z","v":139822,"vw":38.831787},{"c":38.82,"h":38.82,"l":38.82,"n":34,"o":38.82,"t":"2026-10-02T20:00:00Z","v":223655,"vw":38.82},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-10-02T20:15:00Z","v":300,"vw":38.82},{"c":38.28,"h":38.8,"l":38.25,"n":428,"o":38.54,"t":"2026-10-05T13:30:00Z","v":34592,"vw":38.473404},{"c":38.24,"h":38.31,"l":38.17,"n":677,"o":38.28,"t":"2026-10-05T13:45:00Z","v":32763,"vw":38.243347},{"c":38.455,"h":38.478,"l":38.15,"n":836,"o":38.21,"t":"2026-10-05T14:00:00Z","v":34318,"vw":38.314885},{"c":38.5778,"h":38.685,"l":38.45,"n":712,"o":38.45,"t":"2026-10-05T14:15:00Z","v":26331,"vw":38.551922},{"c":38.42,"h":38.62,"l":38.42,"n":667,"o":38.59,"t":"2026-10-05T14:30:00Z","v":26485,"vw":38.495429},{"c":38.44,"h":38.465,"l":38.37,"n":485,"o":38.45,"t":"2026-10-05T14:45:00Z","v":18722,"vw":38.417038},{"c":38.43,"h":38.46,"l":38.37,"n":523,"o":38.46,"t":"2026-10-05T15:00:00Z","v":27741,"vw":38.424831},{"c":38.44,"h":38.48,"l":38.42,"n":548,"o":38.44,"t":"2026-10-05T15:15:00Z","v":21010,"vw":38.439192},{"c":38.51,"h":38.5299,"l":38.43,"n":507,"o":38.44,"t":"2026-10-05T15:30:00Z","v":18091,"vw":38.483407},{"c":38.56,"h":38.56,"l":38.5,"n":439,"o":38.5,"t":"2026-10-05T15:45:00Z","v":14477,"vw":38.540029},{"c":38.585,"h":38.59,"l":38.485,"n":442,"o":38.55,"t":"2026-10-05T16:00:00Z","v":15901,"vw":38.529391},{"c":38.55,"h":38.59,"l":38.54,"n":456,"o":38.58,"t":"2026-10-05T16:15:00Z","v":18011,"vw":38.566472},{"c":38.57,"h":38.57,"l":38.4841,"n":558,"o":38.55,"t":"2026-10-05T16:30:00Z","v":21836,"vw":38.525244},{"c":38.595,"h":38.6,"l":38.555,"n":465,"o":38.56,"t":"2026-10-05T16:45:00Z","v":15562,"vw":38.578163},{"c":38.55,"h":38.595,"l":38.54,"n":549,"o":38.595,"t":"2026-10-05T17:00:00Z","v":20431,"vw":38.565683},{"c":38.59,"h":38.595,"l":38.5514,"n":440,"o":38.565,"t":"2026-10-05T17:15:00Z","v":17469,"vw":38.57799},{"c":38.67,"h":38.67,"l":38.575,"n":531,"o":38.6,"t":"2026-10-05T17:30:00Z","v":27780,"vw":38.621568},{"c":38.69,"h":38.71,"l":38.62,"n":614,"o":38.67,"t":"2026-10-05T17:45:00Z","v":27247,"vw":38.661642},{"c":38.55,"h":38.715,"l":38.54,"n":646,"o":38.6801,"t":"2026-10-05T18:00:00Z","v":39357,"vw":38.65917},{"c":38.57,"h":38.62,"l":38.54,"n":549,"o":38.56,"t":"2026-10-05T18:15:00Z","v":20698,"vw":38.571858},{"c":38.575,"h":38.64,"l":38.575,"n":428,"o":38.575,"t":"2026-10-05T18:30:00Z","v":16690,"vw":38.610008},{"c":38.61,"h":38.62,"l":38.56,"n":551,"o":38.58,"t":"2026-10-05T18:45:00Z","v":28600,"vw":38.58084},{"c":38.72,"h":38.725,"l":38.62,"n":549,"o":38.62,"t":"2026-10-05T19:00:00Z","v":27040,"vw":38.658536},{"c":38.69,"h":38.725,"l":38.649,"n":725,"o":38.725,"t":"2026-10-05T19:15:00Z","v":30064,"vw":38.696089},{"c":38.575,"h":38.705,"l":38.55,"n":1148,"o":38.7,"t":"2026-10-05T19:30:00Z","v":59533,"vw":38.611066},{"c":38.37,"h":38.585,"l":38.3,"n":3364,"o":38.575,"t":"2026-10-05T19:45:00Z","v":200359,"vw":38.38623},{"c":38.36,"h":38.36,"l":38.36,"n":22,"o":38.36,"t":"2026-10-05T20:00:00Z","v":428085,"vw":38.36},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-05T22:15:00Z","v":330,"vw":38},{"c":38.3,"h":38.45,"l":38.3,"n":12,"o":38.45,"t":"2026-10-06T13:00:00Z","v":1324,"vw":38.414329},{"c":38.455,"h":38.67,"l":38.455,"n":315,"o":38.57,"t":"2026-10-06T13:30:00Z","v":27749,"vw":38.521681},{"c":38.555,"h":38.555,"l":38.43,"n":259,"o":38.465,"t":"2026-10-06T13:45:00Z","v":17584,"vw":38.487967},{"c":38.66,"h":38.73,"l":38.54,"n":485,"o":38.555,"t":"2026-10-06T14:00:00Z","v":19431,"vw":38.67803},{"c":38.445,"h":38.6,"l":38.425,"n":446,"o":38.59,"t":"2026-10-06T14:15:00Z","v":14097,"vw":38.559639},{"c":38.33,"h":38.475,"l":38.33,"n":473,"o":38.4408,"t":"2026-10-06T14:30:00Z","v":19624,"vw":38.426044},{"c":38.44,"h":38.47,"l":38.325,"n":543,"o":38.325,"t":"2026-10-06T14:45:00Z","v":20302,"vw":38.423505},{"c":38.48,"h":38.49,"l":38.39,"n":429,"o":38.45,"t":"2026-10-06T15:00:00Z","v":17312,"vw":38.447433},{"c":38.56,"h":38.57,"l":38.47,"n":500,"o":38.48,"t":"2026-10-06T15:15:00Z","v":18938,"vw":38.499322},{"c":38.48,"h":38.55,"l":38.43,"n":832,"o":38.55,"t":"2026-10-06T15:30:00Z","v":76120,"vw":38.441588},{"c":38.44,"h":38.505,"l":38.43,"n":442,"o":38.48,"t":"2026-10-06T15:45:00Z","v":14528,"vw":38.470889},{"c":38.415,"h":38.44,"l":38.385,"n":436,"o":38.44,"t":"2026-10-06T16:00:00Z","v":18529,"vw":38.419695},{"c":38.31,"h":38.4,"l":38.31,"n":387,"o":38.4,"t":"2026-10-06T16:15:00Z","v":28796,"vw":38.358743},{"c":38.37,"h":38.37,"l":38.305,"n":297,"o":38.315,"t":"2026-10-06T16:30:00Z","v":10094,"vw":38.329833},{"c":38.315,"h":38.376,"l":38.3,"n":341,"o":38.375,"t":"2026-10-06T16:45:00Z","v":13024,"vw":38.344306},{"c":38.305,"h":38.3481,"l":38.265,"n":361,"o":38.31,"t":"2026-10-06T17:00:00Z","v":14525,"vw":38.30411},{"c":38.27,"h":38.33,"l":38.24,"n":502,"o":38.309,"t":"2026-10-06T17:15:00Z","v":23327,"vw":38.304646},{"c":38.255,"h":38.265,"l":38.22,"n":302,"o":38.25,"t":"2026-10-06T17:30:00Z","v":8135,"vw":38.246081},{"c":38.235,"h":38.28,"l":38.235,"n":348,"o":38.26,"t":"2026-10-06T17:45:00Z","v":11426,"vw":38.256023},{"c":38.2,"h":38.24,"l":38.19,"n":309,"o":38.24,"t":"2026-10-06T18:00:00Z","v":10319,"vw":38.216802},{"c":38.12,"h":38.19,"l":38.12,"n":276,"o":38.19,"t":"2026-10-06T18:15:00Z","v":10252,"vw":38.14541},{"c":38.105,"h":38.15,"l":38.105,"n":357,"o":38.13,"t":"2026-10-06T18:30:00Z","v":12709,"vw":38.131235},{"c":38.145,"h":38.145,"l":38.11,"n":420,"o":38.11,"t":"2026-10-06T18:45:00Z","v":18051,"vw":38.123014},{"c":38.215,"h":38.235,"l":38.13,"n":532,"o":38.14,"t":"2026-10-06T19:00:00Z","v":21376,"vw":38.176846},{"c":38.28,"h":38.28,"l":38.185,"n":613,"o":38.22,"t":"2026-10-06T19:15:00Z","v":31439,"vw":38.21229},{"c":38.17,"h":38.295,"l":38.15,"n":1232,"o":38.29,"t":"2026-10-06T19:30:00Z","v":53009,"vw":38.22189},{"c":38.15,"h":38.27,"l":38.13,"n":2643,"o":38.17,"t":"2026-10-06T19:45:00Z","v":146563,"vw":38.170664},{"c":38.14,"h":38.14,"l":38.14,"n":40,"o":38.14,"t":"2026-10-06T20:00:00Z","v":211348,"vw":38.14},{"c":37.49,"h":37.78,"l":37.49,"n":366,"o":37.77,"t":"2026-10-07T13:30:00Z","v":31762,"vw":37.664624},{"c":37.43,"h":37.545,"l":37.385,"n":346,"o":37.49,"t":"2026-10-07T13:45:00Z","v":18876,"vw":37.480629},{"c":37.47,"h":37.59,"l":37.43,"n":521,"o":37.485,"t":"2026-10-07T14:00:00Z","v":29155,"vw":37.513037},{"c":37.43,"h":37.54,"l":37.43,"n":561,"o":37.46,"t":"2026-10-07T14:15:00Z","v":31616,"vw":37.490692},{"c":37.51,"h":37.52,"l":37.41,"n":552,"o":37.44,"t":"2026-10-07T14:30:00Z","v":21495,"vw":37.481449},{"c":37.4,"h":37.53,"l":37.39,"n":678,"o":37.51,"t":"2026-10-07T14:45:00Z","v":25624,"vw":37.448506},{"c":37.44,"h":37.49,"l":37.31,"n":940,"o":37.4,"t":"2026-10-07T15:00:00Z","v":70494,"vw":37.371619},{"c":37.445,"h":37.45,"l":37.38,"n":471,"o":37.44,"t":"2026-10-07T15:15:00Z","v":21358,"vw":37.420411},{"c":37.44,"h":37.53,"l":37.41,"n":606,"o":37.44,"t":"2026-10-07T15:30:00Z","v":31855,"vw":37.477566},{"c":37.485,"h":37.515,"l":37.4,"n":536,"o":37.45,"t":"2026-10-07T15:45:00Z","v":23280,"vw":37.462502},{"c":37.5,"h":37.5,"l":37.43,"n":492,"o":37.48,"t":"2026-10-07T16:00:00Z","v":19944,"vw":37.474604},{"c":37.54,"h":37.545,"l":37.5,"n":406,"o":37.51,"t":"2026-10-07T16:15:00Z","v":19084,"vw":37.521517},{"c":37.615,"h":37.615,"l":37.53,"n":575,"o":37.54,"t":"2026-10-07T16:30:00Z","v":23916,"vw":37.574988},{"c":37.7,"h":37.71,"l":37.62,"n":602,"o":37.625,"t":"2026-10-07T16:45:00Z","v":26222,"vw":37.662442},{"c":37.77,"h":37.77,"l":37.67,"n":682,"o":37.7,"t":"2026-10-07T17:00:00Z","v":31901,"vw":37.715531},{"c":37.785,"h":37.82,"l":37.76,"n":480,"o":37.77,"t":"2026-10-07T17:15:00Z","v":18980,"vw":37.789633},{"c":37.73,"h":37.78,"l":37.7,"n":454,"o":37.78,"t":"2026-10-07T17:30:00Z","v":21150,"vw":37.734918},{"c":37.71,"h":37.775,"l":37.705,"n":490,"o":37.73,"t":"2026-10-07T17:45:00Z","v":20270,"vw":37.749602},{"c":37.74,"h":37.75,"l":37.69,"n":464,"o":37.7,"t":"2026-10-07T18:00:00Z","v":21227,"vw":37.728031},{"c":37.735,"h":37.77,"l":37.725,"n":502,"o":37.73,"t":"2026-10-07T18:15:00Z","v":18337,"vw":37.748596},{"c":37.705,"h":37.75,"l":37.68,"n":592,"o":37.74,"t":"2026-10-07T18:30:00Z","v":23397,"vw":37.719317},{"c":37.71,"h":37.725,"l":37.695,"n":658,"o":37.705,"t":"2026-10-07T18:45:00Z","v":27890,"vw":37.713124},{"c":37.66,"h":37.715,"l":37.66,"n":737,"o":37.715,"t":"2026-10-07T19:00:00Z","v":33706,"vw":37.687476},{"c":37.695,"h":37.705,"l":37.63,"n":799,"o":37.655,"t":"2026-10-07T19:15:00Z","v":37740,"vw":37.67453},{"c":37.64,"h":37.69,"l":37.605,"n":1144,"o":37.69,"t":"2026-10-07T19:30:00Z","v":62736,"vw":37.649838},{"c":37.62,"h":37.645,"l":37.52,"n":2669,"o":37.64,"t":"2026-10-07T19:45:00Z","v":167746,"vw":37.609383},{"c":37.6,"h":37.6,"l":37.6,"n":34,"o":37.6,"t":"2026-10-07T20:00:00Z","v":295384,"vw":37.6},{"c":37.51,"h":37.51,"l":37.51,"n":47,"o":37.51,"t":"2026-10-08T11:30:00Z","v":3430,"vw":37.51},{"c":37.42,"h":37.5201,"l":37.29,"n":287,"o":37.38,"t":"2026-10-08T13:30:00Z","v":19405,"vw":37.397797},{"c":37.51,"h":37.58,"l":37.385,"n":379,"o":37.42,"t":"2026-10-08T13:45:00Z","v":26805,"vw":37.479094},{"c":37.5,"h":37.595,"l":37.48,"n":482,"o":37.52,"t":"2026-10-08T14:00:00Z","v":22625,"vw":37.548609},{"c":37.4,"h":37.53,"l":37.36,"n":654,"o":37.49,"t":"2026-10-08T14:15:00Z","v":28385,"vw":37.45309},{"c":37.425,"h":37.47,"l":37.39,"n":510,"o":37.415,"t":"2026-10-08T14:30:00Z","v":22603,"vw":37.41953},{"c":37.21,"h":37.43,"l":37.21,"n":492,"o":37.43,"t":"2026-10-08T14:45:00Z","v":32877,"vw":37.329243},{"c":37.19,"h":37.3,"l":37.19,"n":453,"o":37.22,"t":"2026-10-08T15:00:00Z","v":22179,"vw":37.241212},{"c":37.215,"h":37.215,"l":37.15,"n":451,"o":37.19,"t":"2026-10-08T15:15:00Z","v":18441,"vw":37.17572},{"c":37.3,"h":37.3,"l":37.185,"n":602,"o":37.23,"t":"2026-10-08T15:30:00Z","v":30695,"vw":37.23277},{"c":37.32,"h":37.355,"l":37.28,"n":485,"o":37.34,"t":"2026-10-08T15:45:00Z","v":24916,"vw":37.324735},{"c":37.4,"h":37.4,"l":37.305,"n":420,"o":37.32,"t":"2026-10-08T16:00:00Z","v":15628,"vw":37.357995},{"c":37.455,"h":37.64,"l":37.41,"n":1211,"o":37.41,"t":"2026-10-08T16:15:00Z","v":59867,"vw":37.498816},{"c":37.46,"h":37.49,"l":37.435,"n":479,"o":37.455,"t":"2026-10-08T16:30:00Z","v":19078,"vw":37.459343},{"c":37.64,"h":37.66,"l":37.44,"n":773,"o":37.45,"t":"2026-10-08T16:45:00Z","v":33734,"vw":37.555981},{"c":37.7,"h":37.73,"l":37.58,"n":737,"o":37.64,"t":"2026-10-08T17:00:00Z","v":34653,"vw":37.651273},{"c":37.8,"h":37.9,"l":37.665,"n":1138,"o":37.69,"t":"2026-10-08T17:15:00Z","v":51203,"vw":37.794989},{"c":37.91,"h":37.94,"l":37.78,"n":888,"o":37.81,"t":"2026-10-08T17:30:00Z","v":43579,"vw":37.870318},{"c":37.87,"h":37.94,"l":37.845,"n":704,"o":37.915,"t":"2026-10-08T17:45:00Z","v":36524,"vw":37.882735},{"c":37.925,"h":37.97,"l":37.87,"n":576,"o":37.87,"t":"2026-10-08T18:00:00Z","v":26205,"vw":37.917015},{"c":37.83,"h":37.965,"l":37.825,"n":596,"o":37.92,"t":"2026-10-08T18:15:00Z","v":29707,"vw":37.884158},{"c":37.855,"h":37.897,"l":37.83,"n":663,"o":37.835,"t":"2026-10-08T18:30:00Z","v":29393,"vw":37.867304},{"c":37.835,"h":37.88,"l":37.83,"n":682,"o":37.865,"t":"2026-10-08T18:45:00Z","v":31955,"vw":37.860548},{"c":37.838,"h":37.85,"l":37.8,"n":631,"o":37.835,"t":"2026-10-08T19:00:00Z","v":28581,"vw":37.822915},{"c":37.84,"h":37.882,"l":37.8,"n":881,"o":37.835,"t":"2026-10-08T19:15:00Z","v":45258,"vw":37.843012},{"c":37.75,"h":37.84,"l":37.71,"n":914,"o":37.83,"t":"2026-10-08T19:30:00Z","v":43826,"vw":37.767032},{"c":37.93,"h":37.93,"l":37.755,"n":2679,"o":37.755,"t":"2026-10-08T19:45:00Z","v":177173,"vw":37.872038},{"c":37.92,"h":37.92,"l":37.92,"n":36,"o":37.92,"t":"2026-10-08T20:00:00Z","v":380097,"vw":37.92},{"c":37.6,"h":37.61,"l":37.6,"n":39,"o":37.61,"t":"2026-10-08T20:15:00Z","v":6272,"vw":37.607577},{"c":37.65,"h":37.925,"l":37.58,"n":317,"o":37.84,"t":"2026-10-09T13:30:00Z","v":22959,"vw":37.747055},{"c":37.66,"h":37.68,"l":37.5,"n":278,"o":37.6,"t":"2026-10-09T13:45:00Z","v":18265,"vw":37.591774},{"c":37.7,"h":37.725,"l":37.64,"n":416,"o":37.69,"t":"2026-10-09T14:00:00Z","v":18316,"vw":37.684369},{"c":37.76,"h":37.76,"l":37.66,"n":408,"o":37.6901,"t":"2026-10-09T14:15:00Z","v":17923,"vw":37.711253},{"c":37.7,"h":37.74,"l":37.64,"n":321,"o":37.74,"t":"2026-10-09T14:30:00Z","v":17300,"vw":37.682578},{"c":37.74,"h":37.805,"l":37.7,"n":336,"o":37.7,"t":"2026-10-09T14:45:00Z","v":16629,"vw":37.746063},{"c":37.83,"h":37.85,"l":37.74,"n":602,"o":37.75,"t":"2026-10-09T15:00:00Z","v":27766,"vw":37.788255},{"c":37.7414,"h":37.86,"l":37.7414,"n":362,"o":37.83,"t":"2026-10-09T15:15:00Z","v":14847,"vw":37.813048},{"c":37.715,"h":37.75,"l":37.67,"n":373,"o":37.732,"t":"2026-10-09T15:30:00Z","v":17372,"vw":37.719382},{"c":37.73,"h":37.735,"l":37.7,"n":303,"o":37.715,"t":"2026-10-09T15:45:00Z","v":10762,"vw":37.719487},{"c":37.75,"h":37.765,"l":37.71,"n":391,"o":37.75,"t":"2026-10-09T16:00:00Z","v":19503,"vw":37.739791},{"c":37.78,"h":37.825,"l":37.76,"n":353,"o":37.76,"t":"2026-10-09T16:15:00Z","v":17467,"vw":37.799526},{"c":37.82,"h":37.82,"l":37.77,"n":318,"o":37.78,"t":"2026-10-09T16:30:00Z","v":14243,"vw":37.79437},{"c":37.8,"h":37.83,"l":37.77,"n":331,"o":37.82,"t":"2026-10-09T16:45:00Z","v":14128,"vw":37.801276},{"c":37.76,"h":37.795,"l":37.74,"n":478,"o":37.7906,"t":"2026-10-09T17:00:00Z","v":22406,"vw":37.775455},{"c":37.8,"h":37.82,"l":37.76,"n":382,"o":37.765,"t":"2026-10-09T17:15:00Z","v":14908,"vw":37.7867},{"c":37.84,"h":37.84,"l":37.785,"n":506,"o":37.805,"t":"2026-10-09T17:30:00Z","v":21819,"vw":37.807605},{"c":37.825,"h":37.84,"l":37.805,"n":281,"o":37.84,"t":"2026-10-09T17:45:00Z","v":14708,"vw":37.826155},{"c":37.75,"h":37.83,"l":37.74,"n":455,"o":37.825,"t":"2026-10-09T18:00:00Z","v":20568,"vw":37.784953},{"c":37.755,"h":37.76,"l":37.74,"n":488,"o":37.75,"t":"2026-10-09T18:15:00Z","v":18578,"vw":37.751138},{"c":37.755,"h":37.785,"l":37.745,"n":552,"o":37.755,"t":"2026-10-09T18:30:00Z","v":26284,"vw":37.76239},{"c":37.8207,"h":37.84,"l":37.75,"n":710,"o":37.755,"t":"2026-10-09T18:45:00Z","v":33055,"vw":37.797269},{"c":37.8,"h":37.85,"l":37.78,"n":588,"o":37.82,"t":"2026-10-09T19:00:00Z","v":23966,"vw":37.815439},{"c":37.785,"h":37.81,"l":37.77,"n":640,"o":37.81,"t":"2026-10-09T19:15:00Z","v":24113,"vw":37.788647},{"c":37.735,"h":37.78,"l":37.72,"n":968,"o":37.78,"t":"2026-10-09T19:30:00Z","v":45253,"vw":37.760743},{"c":37.79,"h":37.84,"l":37.72,"n":2512,"o":37.74,"t":"2026-10-09T19:45:00Z","v":165717,"vw":37.789149},{"c":37.8,"h":37.8,"l":37.8,"n":36,"o":37.8,"t":"2026-10-09T20:00:00Z","v":168065,"vw":37.8},{"c":37.85,"h":37.85,"l":37.85,"n":4,"o":37.85,"t":"2026-10-12T09:45:00Z","v":1002,"vw":37.85},{"c":37.945,"h":37.9915,"l":37.8,"n":295,"o":37.81,"t":"2026-10-12T13:30:00Z","v":17014,"vw":37.894752},{"c":37.81,"h":37.92,"l":37.775,"n":215,"o":37.92,"t":"2026-10-12T13:45:00Z","v":9319,"vw":37.843637},{"c":37.905,"h":37.98,"l":37.805,"n":449,"o":37.83,"t":"2026-10-12T14:00:00Z","v":22944,"vw":37.886421},{"c":37.93,"h":37.95,"l":37.855,"n":307,"o":37.91,"t":"2026-10-12T14:15:00Z","v":14958,"vw":37.890537},{"c":37.945,"h":37.97,"l":37.89,"n":368,"o":37.925,"t":"2026-10-12T14:30:00Z","v":17785,"vw":37.930651},{"c":38,"h":38.01,"l":37.95,"n":252,"o":37.95,"t":"2026-10-12T14:45:00Z","v":10283,"vw":37.978391},{"c":37.99,"h":38.01,"l":37.9201,"n":325,"o":37.99,"t":"2026-10-12T15:00:00Z","v":14965,"vw":37.978559},{"c":38.05,"h":38.05,"l":37.975,"n":326,"o":38,"t":"2026-10-12T15:15:00Z","v":16693,"vw":37.996063},{"c":38.13,"h":38.15,"l":38.035,"n":532,"o":38.035,"t":"2026-10-12T15:30:00Z","v":18022,"vw":38.108759},{"c":38.065,"h":38.125,"l":38.04,"n":484,"o":38.125,"t":"2026-10-12T15:45:00Z","v":52746,"vw":38.065897},{"c":38.09,"h":38.09,"l":38.02,"n":428,"o":38.065,"t":"2026-10-12T16:00:00Z","v":55226,"vw":38.052626},{"c":38.11,"h":38.12,"l":38.08,"n":417,"o":38.08,"t":"2026-10-12T16:15:00Z","v":16815,"vw":38.099277},{"c":38.14,"h":38.14,"l":38.105,"n":399,"o":38.11,"t":"2026-10-12T16:30:00Z","v":18930,"vw":38.128177},{"c":38.11,"h":38.1599,"l":38.11,"n":500,"o":38.135,"t":"2026-10-12T16:45:00Z","v":26120,"vw":38.135542},{"c":38.17,"h":38.1799,"l":38.1,"n":390,"o":38.12,"t":"2026-10-12T17:00:00Z","v":15031,"vw":38.146176},{"c":38.13,"h":38.19,"l":38.12,"n":585,"o":38.17,"t":"2026-10-12T17:15:00Z","v":59712,"vw":38.128306},{"c":38.08,"h":38.14,"l":38.07,"n":700,"o":38.135,"t":"2026-10-12T17:30:00Z","v":97372,"vw":38.117032},{"c":38.065,"h":38.0905,"l":38.05,"n":1080,"o":38.09,"t":"2026-10-12T17:45:00Z","v":51105,"vw":38.071102},{"c":37.975,"h":38.08,"l":37.96,"n":627,"o":38.065,"t":"2026-10-12T18:00:00Z","v":38560,"vw":38.015819},{"c":37.98,"h":37.99,"l":37.94,"n":715,"o":37.97,"t":"2026-10-12T18:15:00Z","v":32385,"vw":37.967876},{"c":37.945,"h":37.99,"l":37.935,"n":466,"o":37.975,"t":"2026-10-12T18:30:00Z","v":19921,"vw":37.957902},{"c":37.9907,"h":37.9907,"l":37.94,"n":654,"o":37.94,"t":"2026-10-12T18:45:00Z","v":29979,"vw":37.961952},{"c":37.98,"h":38.01,"l":37.97,"n":879,"o":37.995,"t":"2026-10-12T19:00:00Z","v":43931,"vw":37.983946},{"c":37.97,"h":37.99,"l":37.93,"n":1509,"o":37.99,"t":"2026-10-12T19:15:00Z","v":62585,"vw":37.967439},{"c":37.94,"h":37.98,"l":37.9,"n":1474,"o":37.97,"t":"2026-10-12T19:30:00Z","v":96139,"vw":37.949289},{"c":37.83,"h":37.935,"l":37.8,"n":2823,"o":37.935,"t":"2026-10-12T19:45:00Z","v":195598,"vw":37.852763},{"c":37.84,"h":37.84,"l":37.83,"n":38,"o":37.83,"t":"2026-10-12T20:00:00Z","v":224348,"vw":37.839991},{"c":37.99,"h":38.22,"l":37.93,"n":256,"o":38.04,"t":"2026-10-13T13:30:00Z","v":25196,"vw":38.013469},{"c":37.59,"h":37.96,"l":37.59,"n":316,"o":37.96,"t":"2026-10-13T13:45:00Z","v":12812,"vw":37.793068},{"c":37.5,"h":37.61,"l":37.47,"n":558,"o":37.55,"t":"2026-10-13T14:00:00Z","v":22757,"vw":37.523839},{"c":37.58,"h":37.6,"l":37.48,"n":670,"o":37.515,"t":"2026-10-13T14:15:00Z","v":30091,"vw":37.533052},{"c":37.53,"h":37.62,"l":37.51,"n":447,"o":37.61,"t":"2026-10-13T14:30:00Z","v":19171,"vw":37.549631},{"c":37.64,"h":37.65,"l":37.54,"n":365,"o":37.55,"t":"2026-10-13T14:45:00Z","v":22686,"vw":37.610015},{"c":37.65,"h":37.7,"l":37.62,"n":437,"o":37.62,"t":"2026-10-13T15:00:00Z","v":16315,"vw":37.669537},{"c":37.66,"h":37.69,"l":37.625,"n":308,"o":37.65,"t":"2026-10-13T15:15:00Z","v":14226,"vw":37.660256},{"c":37.64,"h":37.67,"l":37.63,"n":404,"o":37.66,"t":"2026-10-13T15:30:00Z","v":17283,"vw":37.65267},{"c":37.54,"h":37.63,"l":37.53,"n":348,"o":37.63,"t":"2026-10-13T15:45:00Z","v":19848,"vw":37.54391},{"c":37.48,"h":37.53,"l":37.44,"n":383,"o":37.53,"t":"2026-10-13T16:00:00Z","v":17271,"vw":37.494092},{"c":37.44,"h":37.49,"l":37.435,"n":404,"o":37.49,"t":"2026-10-13T16:15:00Z","v":15104,"vw":37.465996},{"c":37.45,"h":37.46,"l":37.4,"n":440,"o":37.43,"t":"2026-10-13T16:30:00Z","v":14491,"vw":37.427528},{"c":37.46,"h":37.485,"l":37.43,"n":482,"o":37.45,"t":"2026-10-13T16:45:00Z","v":19683,"vw":37.457608},{"c":37.5,"h":37.515,"l":37.43,"n":267,"o":37.45,"t":"2026-10-13T17:00:00Z","v":11537,"vw":37.473372},{"c":37.475,"h":37.5,"l":37.46,"n":519,"o":37.49,"t":"2026-10-13T17:15:00Z","v":26468,"vw":37.473209},{"c":37.51,"h":37.51,"l":37.445,"n":430,"o":37.47,"t":"2026-10-13T17:30:00Z","v":24665,"vw":37.483714},{"c":37.43,"h":37.51,"l":37.41,"n":382,"o":37.51,"t":"2026-10-13T17:45:00Z","v":16775,"vw":37.446069},{"c":37.5,"h":37.54,"l":37.42,"n":700,"o":37.43,"t":"2026-10-13T18:00:00Z","v":36268,"vw":37.49325},{"c":37.55,"h":37.55,"l":37.485,"n":375,"o":37.49,"t":"2026-10-13T18:15:00Z","v":16482,"vw":37.519434},{"c":37.56,"h":37.57,"l":37.525,"n":471,"o":37.55,"t":"2026-10-13T18:30:00Z","v":22862,"vw":37.55097},{"c":37.55,"h":37.57,"l":37.51,"n":678,"o":37.57,"t":"2026-10-13T18:45:00Z","v":24115,"vw":37.535775},{"c":37.57,"h":37.575,"l":37.52,"n":539,"o":37.55,"t":"2026-10-13T19:00:00Z","v":27095,"vw":37.558986},{"c":37.5,"h":37.62,"l":37.495,"n":901,"o":37.57,"t":"2026-10-13T19:15:00Z","v":46753,"vw":37.565642},{"c":37.58,"h":37.62,"l":37.49,"n":1343,"o":37.5,"t":"2026-10-13T19:30:00Z","v":82973,"vw":37.567001},{"c":37.49,"h":37.585,"l":37.43,"n":3026,"o":37.58,"t":"2026-10-13T19:45:00Z","v":252181,"vw":37.486135},{"c":37.5,"h":37.5,"l":37.5,"n":47,"o":37.5,"t":"2026-10-13T20:00:00Z","v":298257,"vw":37.5},{"c":37.27,"h":37.5,"l":37.27,"n":2,"o":37.5,"t":"2026-10-14T12:30:00Z","v":200,"vw":37.385},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-14T12:45:00Z","v":129,"vw":37.08},{"c":36.97,"h":37.1,"l":36.86,"n":368,"o":36.91,"t":"2026-10-14T13:30:00Z","v":41481,"vw":36.965466},{"c":36.93,"h":36.995,"l":36.82,"n":586,"o":36.99,"t":"2026-10-14T13:45:00Z","v":26980,"vw":36.925205},{"c":37.005,"h":37.03,"l":36.93,"n":675,"o":36.96,"t":"2026-10-14T14:00:00Z","v":30765,"vw":36.990371},{"c":37.225,"h":37.23,"l":37,"n":471,"o":37.01,"t":"2026-10-14T14:15:00Z","v":19756,"vw":37.102189},{"c":37.35,"h":37.36,"l":37.23,"n":567,"o":37.23,"t":"2026-10-14T14:30:00Z","v":26086,"vw":37.287481},{"c":37.42,"h":37.42,"l":37.29,"n":545,"o":37.33,"t":"2026-10-14T14:45:00Z","v":25011,"vw":37.369472},{"c":37.385,"h":37.41,"l":37.35,"n":594,"o":37.41,"t":"2026-10-14T15:00:00Z","v":24067,"vw":37.383545},{"c":37.46,"h":37.48,"l":37.38,"n":395,"o":37.39,"t":"2026-10-14T15:15:00Z","v":15971,"vw":37.433708},{"c":37.495,"h":37.56,"l":37.46,"n":441,"o":37.47,"t":"2026-10-14T15:30:00Z","v":19886,"vw":37.506595},{"c":37.56,"h":37.57,"l":37.49,"n":434,"o":37.5,"t":"2026-10-14T15:45:00Z","v":16080,"vw":37.536325},{"c":37.485,"h":37.59,"l":37.465,"n":548,"o":37.59,"t":"2026-10-14T16:00:00Z","v":20706,"vw":37.512642},{"c":37.46,"h":37.485,"l":37.39,"n":400,"o":37.485,"t":"2026-10-14T16:15:00Z","v":16084,"vw":37.446276},{"c":37.43,"h":37.48,"l":37.43,"n":312,"o":37.47,"t":"2026-10-14T16:30:00Z","v":10093,"vw":37.46529},{"c":37.4,"h":37.42,"l":37.37,"n":346,"o":37.41,"t":"2026-10-14T16:45:00Z","v":11442,"vw":37.39291},{"c":37.33,"h":37.4199,"l":37.32,"n":382,"o":37.405,"t":"2026-10-14T17:00:00Z","v":14648,"vw":37.359201},{"c":37.37,"h":37.4,"l":37.32,"n":484,"o":37.34,"t":"2026-10-14T17:15:00Z","v":19089,"vw":37.3641},{"c":37.27,"h":37.36,"l":37.265,"n":481,"o":37.36,"t":"2026-10-14T17:30:00Z","v":17354,"vw":37.328088},{"c":37.27,"h":37.315,"l":37.24,"n":488,"o":37.28,"t":"2026-10-14T17:45:00Z","v":20036,"vw":37.284492},{"c":37.25,"h":37.29,"l":37.21,"n":609,"o":37.27,"t":"2026-10-14T18:00:00Z","v":34756,"vw":37.235538},{"c":37.3,"h":37.31,"l":37.22,"n":420,"o":37.25,"t":"2026-10-14T18:15:00Z","v":19789,"vw":37.261796},{"c":37.265,"h":37.29,"l":37.23,"n":437,"o":37.29,"t":"2026-10-14T18:30:00Z","v":19419,"vw":37.26541},{"c":37.255,"h":37.26,"l":37.22,"n":456,"o":37.26,"t":"2026-10-14T18:45:00Z","v":18905,"vw":37.237545},{"c":37.32,"h":37.32,"l":37.24,"n":763,"o":37.25,"t":"2026-10-14T19:00:00Z","v":36663,"vw":37.270466},{"c":37.29,"h":37.31,"l":37.235,"n":796,"o":37.31,"t":"2026-10-14T19:15:00Z","v":36600,"vw":37.281164},{"c":37.24,"h":37.29,"l":37.205,"n":1294,"o":37.285,"t":"2026-10-14T19:30:00Z","v":62313,"vw":37.243867},{"c":37.44,"h":37.48,"l":37.21,"n":2972,"o":37.23,"t":"2026-10-14T19:45:00Z","v":198925,"vw":37.392612},{"c":37.45,"h":37.45,"l":37.45,"n":43,"o":37.45,"t":"2026-10-14T20:00:00Z","v":402886,"vw":37.45},{"c":37.54,"h":37.82,"l":37.54,"n":531,"o":37.72,"t":"2026-10-15T13:30:00Z","v":32820,"vw":37.674535},{"c":37.82,"h":37.87,"l":37.51,"n":574,"o":37.51,"t":"2026-10-15T13:45:00Z","v":31860,"vw":37.691986},{"c":37.9999,"h":38.04,"l":37.76,"n":997,"o":37.815,"t":"2026-10-15T14:00:00Z","v":49619,"vw":37.927971},{"c":38.04,"h":38.045,"l":37.93,"n":820,"o":38.01,"t":"2026-10-15T14:15:00Z","v":32965,"vw":37.981014},{"c":38.21,"h":38.26,"l":38.05,"n":701,"o":38.05,"t":"2026-10-15T14:30:00Z","v":23673,"vw":38.174949},{"c":38.08,"h":38.2,"l":38.07,"n":578,"o":38.2,"t":"2026-10-15T14:45:00Z","v":21007,"vw":38.118773},{"c":37.93,"h":38.12,"l":37.91,"n":593,"o":38.07,"t":"2026-10-15T15:00:00Z","v":29142,"vw":38.01981},{"c":37.845,"h":37.93,"l":37.84,"n":510,"o":37.92,"t":"2026-10-15T15:15:00Z","v":24596,"vw":37.883883},{"c":38.01,"h":38.01,"l":37.845,"n":568,"o":37.845,"t":"2026-10-15T15:30:00Z","v":25150,"vw":37.937609},{"c":37.895,"h":38.05,"l":37.895,"n":1006,"o":38,"t":"2026-10-15T15:45:00Z","v":58918,"vw":37.9373},{"c":37.93,"h":37.935,"l":37.865,"n":532,"o":37.895,"t":"2026-10-15T16:00:00Z","v":24206,"vw":37.901767},{"c":37.98,"h":37.99,"l":37.9,"n":481,"o":37.93,"t":"2026-10-15T16:15:00Z","v":18044,"vw":37.94033},{"c":37.965,"h":38,"l":37.92,"n":633,"o":37.975,"t":"2026-10-15T16:30:00Z","v":31079,"vw":37.960504},{"c":38.06,"h":38.06,"l":37.93,"n":533,"o":37.95,"t":"2026-10-15T16:45:00Z","v":19833,"vw":37.997984},{"c":38.08,"h":38.1,"l":38.05,"n":470,"o":38.065,"t":"2026-10-15T17:00:00Z","v":23182,"vw":38.077938},{"c":38.09,"h":38.1,"l":38.06,"n":498,"o":38.07,"t":"2026-10-15T17:15:00Z","v":19725,"vw":38.089826},{"c":38.06,"h":38.13,"l":38.06,"n":579,"o":38.1,"t":"2026-10-15T17:30:00Z","v":28385,"vw":38.106165},{"c":38.02,"h":38.09,"l":38,"n":526,"o":38.05,"t":"2026-10-15T17:45:00Z","v":21366,"vw":38.050323},{"c":38.07,"h":38.09,"l":38.01,"n":535,"o":38.01,"t":"2026-10-15T18:00:00Z","v":20945,"vw":38.052848},{"c":38.1,"h":38.155,"l":38.065,"n":921,"o":38.065,"t":"2026-10-15T18:15:00Z","v":46334,"vw":38.129271},{"c":38.04,"h":38.11,"l":38.025,"n":530,"o":38.1,"t":"2026-10-15T18:30:00Z","v":22730,"vw":38.062222},{"c":38.01,"h":38.06,"l":38.01,"n":421,"o":38.04,"t":"2026-10-15T18:45:00Z","v":17407,"vw":38.033442},{"c":38.03,"h":38.05,"l":38.015,"n":573,"o":38.015,"t":"2026-10-15T19:00:00Z","v":28318,"vw":38.026666},{"c":38.07,"h":38.1,"l":38.025,"n":701,"o":38.04,"t":"2026-10-15T19:15:00Z","v":29831,"vw":38.070674},{"c":38.075,"h":38.15,"l":38.055,"n":1010,"o":38.055,"t":"2026-10-15T19:30:00Z","v":48862,"vw":38.09103},{"c":38.29,"h":38.31,"l":38.035,"n":4234,"o":38.08,"t":"2026-10-15T19:45:00Z","v":364768,"vw":38.208618},{"c":38.3,"h":38.3,"l":38.28,"n":29,"o":38.29,"t":"2026-10-15T20:00:00Z","v":343572,"vw":38.299956},{"c":38.81,"h":38.86,"l":38.32,"n":415,"o":38.53,"t":"2026-10-16T13:30:00Z","v":51056,"vw":38.573959},{"c":38.655,"h":38.87,"l":38.64,"n":461,"o":38.84,"t":"2026-10-16T13:45:00Z","v":35324,"vw":38.755243},{"c":38.61,"h":38.76,"l":38.57,"n":482,"o":38.655,"t":"2026-10-16T14:00:00Z","v":22821,"vw":38.660953},{"c":38.87,"h":38.92,"l":38.659,"n":523,"o":38.659,"t":"2026-10-16T14:15:00Z","v":20930,"vw":38.79151},{"c":38.735,"h":38.89,"l":38.69,"n":520,"o":38.89,"t":"2026-10-16T14:30:00Z","v":22219,"vw":38.783168},{"c":38.625,"h":38.77,"l":38.6,"n":923,"o":38.74,"t":"2026-10-16T14:45:00Z","v":104989,"vw":38.718746},{"c":38.7,"h":38.74,"l":38.63,"n":949,"o":38.63,"t":"2026-10-16T15:00:00Z","v":58126,"vw":38.697602},{"c":38.56,"h":38.705,"l":38.54,"n":591,"o":38.7,"t":"2026-10-16T15:15:00Z","v":22843,"vw":38.624953},{"c":38.41,"h":38.58,"l":38.39,"n":528,"o":38.54,"t":"2026-10-16T15:30:00Z","v":29339,"vw":38.497767},{"c":38.3014,"h":38.41,"l":38.29,"n":466,"o":38.41,"t":"2026-10-16T15:45:00Z","v":14865,"vw":38.359093},{"c":38.13,"h":38.325,"l":38.12,"n":553,"o":38.31,"t":"2026-10-16T16:00:00Z","v":18138,"vw":38.228392},{"c":38.12,"h":38.15,"l":38.04,"n":581,"o":38.13,"t":"2026-10-16T16:15:00Z","v":21122,"vw":38.104916},{"c":38.1,"h":38.135,"l":38.09,"n":413,"o":38.13,"t":"2026-10-16T16:30:00Z","v":13418,"vw":38.113154},{"c":37.975,"h":38.08,"l":37.95,"n":559,"o":38.08,"t":"2026-10-16T16:45:00Z","v":27504,"vw":38.009328},{"c":37.905,"h":37.99,"l":37.88,"n":510,"o":37.99,"t":"2026-10-16T17:00:00Z","v":20284,"vw":37.947032},{"c":38.02,"h":38.04,"l":37.88,"n":647,"o":37.91,"t":"2026-10-16T17:15:00Z","v":43076,"vw":37.96913},{"c":38.045,"h":38.07,"l":37.96,"n":675,"o":38.005,"t":"2026-10-16T17:30:00Z","v":42289,"vw":38.012994},{"c":38,"h":38.05,"l":37.96,"n":560,"o":38.05,"t":"2026-10-16T17:45:00Z","v":26659,"vw":38.018315},{"c":38,"h":38,"l":37.93,"n":549,"o":37.96,"t":"2026-10-16T18:00:00Z","v":19809,"vw":37.963152},{"c":37.98,"h":38.01,"l":37.97,"n":467,"o":38,"t":"2026-10-16T18:15:00Z","v":20100,"vw":37.996705},{"c":38.005,"h":38.045,"l":37.96,"n":546,"o":37.98,"t":"2026-10-16T18:30:00Z","v":35025,"vw":38.006838},{"c":37.99,"h":38.04,"l":37.96,"n":632,"o":38.005,"t":"2026-10-16T18:45:00Z","v":32417,"vw":38.006538},{"c":37.98,"h":38.02,"l":37.955,"n":485,"o":37.98,"t":"2026-10-16T19:00:00Z","v":23395,"vw":37.99361},{"c":38.035,"h":38.035,"l":37.98,"n":712,"o":38,"t":"2026-10-16T19:15:00Z","v":45834,"vw":38.011032},{"c":38.02,"h":38.08,"l":38,"n":1210,"o":38.03,"t":"2026-10-16T19:30:00Z","v":108278,"vw":38.045608},{"c":38.1,"h":38.11,"l":38,"n":4112,"o":38.02,"t":"2026-10-16T19:45:00Z","v":328766,"vw":38.064844},{"c":38.11,"h":38.11,"l":38.11,"n":37,"o":38.11,"t":"2026-10-16T20:00:00Z","v":329783,"vw":38.11},{"c":38.1,"h":38.1,"l":37.81,"n":29,"o":37.81,"t":"2026-10-16T20:30:00Z","v":2825,"vw":37.8499},{"c":38.02,"h":38.02,"l":38.02,"n":13,"o":38.02,"t":"2026-10-16T20:45:00Z","v":1131,"vw":38.02},{"c":38.01,"h":38.135,"l":37.9,"n":313,"o":38.04,"t":"2026-10-19T13:30:00Z","v":19242,"vw":38.064043},{"c":37.92,"h":38.04,"l":37.9,"n":323,"o":38.005,"t":"2026-10-19T13:45:00Z","v":16432,"vw":37.976485},{"c":37.935,"h":37.99,"l":37.9099,"n":630,"o":37.92,"t":"2026-10-19T14:00:00Z","v":28134,"vw":37.949833},{"c":37.94,"h":37.98,"l":37.9,"n":524,"o":37.935,"t":"2026-10-19T14:15:00Z","v":20429,"vw":37.93665},{"c":37.915,"h":38.01,"l":37.89,"n":624,"o":37.95,"t":"2026-10-19T14:30:00Z","v":29468,"vw":37.948224},{"c":37.96,"h":37.96,"l":37.89,"n":585,"o":37.9,"t":"2026-10-19T14:45:00Z","v":22179,"vw":37.914379},{"c":38.07,"h":38.07,"l":37.95,"n":691,"o":37.96,"t":"2026-10-19T15:00:00Z","v":36747,"vw":37.992301},{"c":37.95,"h":38.095,"l":37.92,"n":769,"o":38.095,"t":"2026-10-19T15:15:00Z","v":35112,"vw":38.019291},{"c":37.97,"h":38.01,"l":37.94,"n":705,"o":37.97,"t":"2026-10-19T15:30:00Z","v":38095,"vw":37.970931},{"c":37.97,"h":38.01,"l":37.94,"n":584,"o":37.98,"t":"2026-10-19T15:45:00Z","v":32671,"vw":37.974924},{"c":37.79,"h":37.97,"l":37.79,"n":584,"o":37.97,"t":"2026-10-19T16:00:00Z","v":25314,"vw":37.872866},{"c":37.835,"h":37.91,"l":37.79,"n":566,"o":37.79,"t":"2026-10-19T16:15:00Z","v":31843,"vw":37.843328},{"c":37.82,"h":37.83,"l":37.79,"n":460,"o":37.83,"t":"2026-10-19T16:30:00Z","v":22001,"vw":37.811361},{"c":37.85,"h":37.87,"l":37.82,"n":478,"o":37.82,"t":"2026-10-19T16:45:00Z","v":30067,"vw":37.84104},{"c":37.77,"h":37.86,"l":37.76,"n":525,"o":37.85,"t":"2026-10-19T17:00:00Z","v":23782,"vw":37.796558},{"c":37.815,"h":37.83,"l":37.75,"n":602,"o":37.765,"t":"2026-10-19T17:15:00Z","v":32932,"vw":37.796173},{"c":37.835,"h":37.85,"l":37.79,"n":591,"o":37.815,"t":"2026-10-19T17:30:00Z","v":32848,"vw":37.815415},{"c":37.82,"h":37.85,"l":37.805,"n":574,"o":37.82,"t":"2026-10-19T17:45:00Z","v":35067,"vw":37.831315},{"c":37.815,"h":37.83,"l":37.78,"n":512,"o":37.82,"t":"2026-10-19T18:00:00Z","v":23617,"vw":37.805104},{"c":37.77,"h":37.835,"l":37.77,"n":652,"o":37.815,"t":"2026-10-19T18:15:00Z","v":31814,"vw":37.812727},{"c":37.76,"h":37.79,"l":37.75,"n":540,"o":37.775,"t":"2026-10-19T18:30:00Z","v":22515,"vw":37.77522},{"c":37.73,"h":37.77,"l":37.7,"n":661,"o":37.76,"t":"2026-10-19T18:45:00Z","v":40468,"vw":37.73216},{"c":37.645,"h":37.715,"l":37.605,"n":807,"o":37.71,"t":"2026-10-19T19:00:00Z","v":40166,"vw":37.651738},{"c":37.67,"h":37.72,"l":37.64,"n":889,"o":37.645,"t":"2026-10-19T19:15:00Z","v":63804,"vw":37.666782},{"c":37.66,"h":37.715,"l":37.63,"n":1292,"o":37.66,"t":"2026-10-19T19:30:00Z","v":75955,"vw":37.679124},{"c":37.76,"h":37.775,"l":37.62,"n":3258,"o":37.66,"t":"2026-10-19T19:45:00Z","v":240514,"vw":37.71379},{"c":37.76,"h":37.76,"l":37.74,"n":54,"o":37.74,"t":"2026-10-19T20:00:00Z","v":251211,"vw":37.759595},{"c":36,"h":37.42,"l":36,"n":12,"o":37.42,"t":"2026-10-20T10:45:00Z","v":635,"vw":37.077005},{"c":37.74,"h":37.75,"l":37.72,"n":14,"o":37.73,"t":"2026-10-20T11:00:00Z","v":2308,"vw":37.737826},{"c":37.4,"h":37.59,"l":36.9,"n":13,"o":37.58,"t":"2026-10-20T11:15:00Z","v":546,"vw":37.389623},{"c":37.64,"h":37.64,"l":37.64,"n":3,"o":37.64,"t":"2026-10-20T11:30:00Z","v":310,"vw":37.64},{"c":37.72,"h":37.73,"l":37.49,"n":17,"o":37.49,"t":"2026-10-20T12:30:00Z","v":3105,"vw":37.695484},{"c":37.74,"h":37.74,"l":37.71,"n":6,"o":37.71,"t":"2026-10-20T12:45:00Z","v":1200,"vw":37.725},{"c":37.01,"h":37.01,"l":37.01,"n":5,"o":37.01,"t":"2026-10-20T13:15:00Z","v":397,"vw":37.01},{"c":37.905,"h":37.955,"l":37.225,"n":1699,"o":37.62,"t":"2026-10-20T13:30:00Z","v":106999,"vw":37.654863},{"c":38.21,"h":38.355,"l":37.87,"n":1814,"o":37.87,"t":"2026-10-20T13:45:00Z","v":120711,"vw":38.112665},{"c":37.99,"h":38.24,"l":37.93,"n":2754,"o":38.225,"t":"2026-10-20T14:00:00Z","v":198769,"vw":38.042925},{"c":38.155,"h":38.3,"l":37.95,"n":2144,"o":37.99,"t":"2026-10-20T14:15:00Z","v":189990,"vw":38.161325},{"c":38.225,"h":38.24,"l":38.03,"n":1746,"o":38.155,"t":"2026-10-20T14:30:00Z","v":105968,"vw":38.153232},{"c":38.42,"h":38.47,"l":38.225,"n":1885,"o":38.225,"t":"2026-10-20T14:45:00Z","v":90323,"vw":38.382024},{"c":38.305,"h":38.455,"l":38.22,"n":1695,"o":38.42,"t":"2026-10-20T15:00:00Z","v":69627,"vw":38.325757},{"c":38.23,"h":38.36,"l":38.23,"n":1345,"o":38.295,"t":"2026-10-20T15:15:00Z","v":35040,"vw":38.2979},{"c":38.35,"h":38.38,"l":38.2,"n":1234,"o":38.22,"t":"2026-10-20T15:30:00Z","v":31857,"vw":38.261312},{"c":38.26,"h":38.34,"l":38.22,"n":1167,"o":38.34,"t":"2026-10-20T15:45:00Z","v":29291,"vw":38.261244},{"c":38.235,"h":38.32,"l":38.22,"n":1238,"o":38.27,"t":"2026-10-20T16:00:00Z","v":26510,"vw":38.274785},{"c":38.19,"h":38.27,"l":38.15,"n":1158,"o":38.26,"t":"2026-10-20T16:15:00Z","v":25692,"vw":38.207672},{"c":38.24,"h":38.28,"l":38.21,"n":1116,"o":38.21,"t":"2026-10-20T16:30:00Z","v":28022,"vw":38.245539},{"c":38.15,"h":38.265,"l":38.135,"n":851,"o":38.23,"t":"2026-10-20T16:45:00Z","v":19532,"vw":38.204175},{"c":38.145,"h":38.175,"l":38.115,"n":810,"o":38.15,"t":"2026-10-20T17:00:00Z","v":20696,"vw":38.147766},{"c":38.085,"h":38.185,"l":38.085,"n":872,"o":38.14,"t":"2026-10-20T17:15:00Z","v":25712,"vw":38.131861},{"c":38.15,"h":38.17,"l":38.035,"n":1518,"o":38.1,"t":"2026-10-20T17:30:00Z","v":112985,"vw":38.07149},{"c":38.15,"h":38.17,"l":38.11,"n":1044,"o":38.145,"t":"2026-10-20T17:45:00Z","v":26665,"vw":38.149049},{"c":38.145,"h":38.1783,"l":38.1,"n":792,"o":38.155,"t":"2026-10-20T18:00:00Z","v":21103,"vw":38.156179},{"c":38.1,"h":38.17,"l":38.08,"n":859,"o":38.16,"t":"2026-10-20T18:15:00Z","v":25148,"vw":38.122134},{"c":37.99,"h":38.12,"l":37.96,"n":1000,"o":38.09,"t":"2026-10-20T18:30:00Z","v":35398,"vw":38.054455},{"c":38.055,"h":38.165,"l":38.01,"n":1154,"o":38.01,"t":"2026-10-20T18:45:00Z","v":46056,"vw":38.084975},{"c":38.13,"h":38.145,"l":38.03,"n":1323,"o":38.04,"t":"2026-10-20T19:00:00Z","v":38948,"vw":38.069112},{"c":38.2,"h":38.22,"l":38.11,"n":1277,"o":38.14,"t":"2026-10-20T19:15:00Z","v":49487,"vw":38.162172},{"c":38.2,"h":38.23,"l":38.1,"n":1551,"o":38.18,"t":"2026-10-20T19:30:00Z","v":83383,"vw":38.162315},{"c":38.195,"h":38.27,"l":38.11,"n":5993,"o":38.2,"t":"2026-10-20T19:45:00Z","v":483910,"vw":38.199719},{"c":38.21,"h":38.21,"l":38.21,"n":45,"o":38.21,"t":"2026-10-20T20:00:00Z","v":317081,"vw":38.21},{"c":38.18,"h":38.18,"l":38.18,"n":2,"o":38.18,"t":"2026-10-21T13:15:00Z","v":111,"vw":38.18},{"c":38.285,"h":38.355,"l":37.965,"n":712,"o":38.01,"t":"2026-10-21T13:30:00Z","v":83515,"vw":38.228065},{"c":38.275,"h":38.42,"l":38.255,"n":441,"o":38.29,"t":"2026-10-21T13:45:00Z","v":32320,"vw":38.324828},{"c":38.15,"h":38.285,"l":38.05,"n":599,"o":38.285,"t":"2026-10-21T14:00:00Z","v":37899,"vw":38.155266},{"c":38.31,"h":38.32,"l":38.17,"n":839,"o":38.17,"t":"2026-10-21T14:15:00Z","v":45013,"vw":38.225602},{"c":38.415,"h":38.43,"l":38.28,"n":859,"o":38.31,"t":"2026-10-21T14:30:00Z","v":48785,"vw":38.375325},{"c":38.37,"h":38.48,"l":38.37,"n":677,"o":38.41,"t":"2026-10-21T14:45:00Z","v":36935,"vw":38.440937},{"c":38.32,"h":38.38,"l":38.31,"n":607,"o":38.36,"t":"2026-10-21T15:00:00Z","v":31832,"vw":38.34842},{"c":38.44,"h":38.45,"l":38.31,"n":653,"o":38.32,"t":"2026-10-21T15:15:00Z","v":27307,"vw":38.377246},{"c":38.455,"h":38.47,"l":38.405,"n":642,"o":38.45,"t":"2026-10-21T15:30:00Z","v":42703,"vw":38.447471},{"c":38.375,"h":38.455,"l":38.375,"n":544,"o":38.44,"t":"2026-10-21T15:45:00Z","v":22748,"vw":38.417554},{"c":38.355,"h":38.41,"l":38.34,"n":516,"o":38.37,"t":"2026-10-21T16:00:00Z","v":25561,"vw":38.37967},{"c":38.415,"h":38.415,"l":38.35,"n":569,"o":38.355,"t":"2026-10-21T16:15:00Z","v":25618,"vw":38.367214},{"c":38.6,"h":38.6,"l":38.43,"n":501,"o":38.43,"t":"2026-10-21T16:30:00Z","v":29551,"vw":38.511982},{"c":38.705,"h":38.705,"l":38.575,"n":933,"o":38.59,"t":"2026-10-21T16:45:00Z","v":50887,"vw":38.633339},{"c":38.71,"h":38.77,"l":38.71,"n":528,"o":38.71,"t":"2026-10-21T17:00:00Z","v":21483,"vw":38.733447},{"c":38.74,"h":38.77,"l":38.71,"n":618,"o":38.71,"t":"2026-10-21T17:15:00Z","v":30281,"vw":38.747903},{"c":38.71,"h":38.765,"l":38.71,"n":563,"o":38.74,"t":"2026-10-21T17:30:00Z","v":23594,"vw":38.738853},{"c":38.75,"h":38.76,"l":38.715,"n":537,"o":38.72,"t":"2026-10-21T17:45:00Z","v":18722,"vw":38.746481},{"c":38.705,"h":38.755,"l":38.68,"n":701,"o":38.755,"t":"2026-10-21T18:00:00Z","v":31412,"vw":38.709878},{"c":38.705,"h":38.735,"l":38.675,"n":749,"o":38.7,"t":"2026-10-21T18:15:00Z","v":28186,"vw":38.702917},{"c":38.68,"h":38.71,"l":38.635,"n":939,"o":38.7,"t":"2026-10-21T18:30:00Z","v":91825,"vw":38.691564},{"c":38.47,"h":38.68,"l":38.47,"n":1184,"o":38.68,"t":"2026-10-21T18:45:00Z","v":49147,"vw":38.585524},{"c":38.44,"h":38.46,"l":38.36,"n":1171,"o":38.46,"t":"2026-10-21T19:00:00Z","v":52629,"vw":38.412121},{"c":38.65,"h":38.65,"l":38.43,"n":1160,"o":38.43,"t":"2026-10-21T19:15:00Z","v":59471,"vw":38.539874},{"c":38.66,"h":38.665,"l":38.6,"n":1441,"o":38.65,"t":"2026-10-21T19:30:00Z","v":71565,"vw":38.647841},{"c":38.66,"h":38.77,"l":38.59,"n":3840,"o":38.67,"t":"2026-10-21T19:45:00Z","v":325482,"vw":38.686991},{"c":38.68,"h":38.68,"l":38.66,"n":31,"o":38.66,"t":"2026-10-21T20:00:00Z","v":313026,"vw":38.679906},{"c":38.57,"h":38.67,"l":38.57,"n":21,"o":38.63,"t":"2026-10-22T11:45:00Z","v":1220,"vw":38.602},{"c":38.68,"h":38.68,"l":38.56,"n":12,"o":38.56,"t":"2026-10-22T12:15:00Z","v":3317,"vw":38.671828},{"c":38.57,"h":38.57,"l":38.57,"n":1,"o":38.57,"t":"2026-10-22T13:15:00Z","v":100,"vw":38.57},{"c":38.93,"h":38.99,"l":38.48,"n":462,"o":38.48,"t":"2026-10-22T13:30:00Z","v":33960,"vw":38.809681},{"c":39.335,"h":39.335,"l":39,"n":434,"o":39,"t":"2026-10-22T13:45:00Z","v":30835,"vw":39.187621},{"c":39.33,"h":39.41,"l":39.26,"n":582,"o":39.375,"t":"2026-10-22T14:00:00Z","v":29719,"vw":39.33663},{"c":39.38,"h":39.47,"l":39.33,"n":631,"o":39.35,"t":"2026-10-22T14:15:00Z","v":29366,"vw":39.39263},{"c":39.3,"h":39.41,"l":39.18,"n":658,"o":39.4,"t":"2026-10-22T14:30:00Z","v":30500,"vw":39.278933},{"c":39.45,"h":39.45,"l":39.3,"n":674,"o":39.31,"t":"2026-10-22T14:45:00Z","v":35764,"vw":39.348732},{"c":39.47,"h":39.48,"l":39.39,"n":460,"o":39.45,"t":"2026-10-22T15:00:00Z","v":17972,"vw":39.434924},{"c":39.6,"h":39.61,"l":39.48,"n":538,"o":39.48,"t":"2026-10-22T15:15:00Z","v":21909,"vw":39.563204},{"c":39.57,"h":39.65,"l":39.56,"n":601,"o":39.595,"t":"2026-10-22T15:30:00Z","v":26623,"vw":39.612935},{"c":39.51,"h":39.62,"l":39.51,"n":1037,"o":39.57,"t":"2026-10-22T15:45:00Z","v":102033,"vw":39.553914},{"c":39.55,"h":39.57,"l":39.48,"n":834,"o":39.52,"t":"2026-10-22T16:00:00Z","v":47044,"vw":39.532699},{"c":39.58,"h":39.65,"l":39.54,"n":815,"o":39.55,"t":"2026-10-22T16:15:00Z","v":47868,"vw":39.584068},{"c":39.545,"h":39.6,"l":39.535,"n":744,"o":39.56,"t":"2026-10-22T16:30:00Z","v":29291,"vw":39.577583},{"c":39.78,"h":39.795,"l":39.54,"n":904,"o":39.56,"t":"2026-10-22T16:45:00Z","v":38053,"vw":39.702521},{"c":39.735,"h":39.78,"l":39.7,"n":814,"o":39.77,"t":"2026-10-22T17:00:00Z","v":41953,"vw":39.738629},{"c":39.8,"h":39.815,"l":39.72,"n":588,"o":39.73,"t":"2026-10-22T17:15:00Z","v":26774,"vw":39.776345},{"c":39.81,"h":39.835,"l":39.74,"n":732,"o":39.79,"t":"2026-10-22T17:30:00Z","v":34809,"vw":39.797093},{"c":39.86,"h":39.88,"l":39.8,"n":777,"o":39.83,"t":"2026-10-22T17:45:00Z","v":43314,"vw":39.829401},{"c":39.89,"h":39.9,"l":39.81,"n":713,"o":39.85,"t":"2026-10-22T18:00:00Z","v":48712,"vw":39.856863},{"c":39.85,"h":39.905,"l":39.82,"n":717,"o":39.88,"t":"2026-10-22T18:15:00Z","v":91075,"vw":39.866468},{"c":39.87,"h":39.915,"l":39.83,"n":713,"o":39.85,"t":"2026-10-22T18:30:00Z","v":36629,"vw":39.874007},{"c":39.935,"h":39.94,"l":39.86,"n":754,"o":39.86,"t":"2026-10-22T18:45:00Z","v":40273,"vw":39.898941},{"c":39.97,"h":40.04,"l":39.93,"n":1043,"o":39.94,"t":"2026-10-22T19:00:00Z","v":61541,"vw":39.993159},{"c":39.975,"h":40.01,"l":39.915,"n":919,"o":39.97,"t":"2026-10-22T19:15:00Z","v":36692,"vw":39.952755},{"c":40,"h":40.05,"l":39.9,"n":1472,"o":39.97,"t":"2026-10-22T19:30:00Z","v":62033,"vw":39.984757},{"c":40.1,"h":40.12,"l":39.975,"n":4599,"o":40.01,"t":"2026-10-22T19:45:00Z","v":329546,"vw":40.076633},{"c":40.1,"h":40.1,"l":40.1,"n":27,"o":40.1,"t":"2026-10-22T20:00:00Z","v":400276,"vw":40.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22676950875906932,"strike":49.13387652119941,"iv":0.4525652515612638,"gamma":0.03143310161821091,"theta":-0.011910307420335175,"vega":0.01580554248376801,"rho":0.002867991992845786,"breakevenPct":23.093880373961287},{"delta":0.15,"premium":0.3473843088535771,"strike":48.107367584224875,"iv":0.43131719002369767,"gamma":0.042858916226189,"theta":-0.013111666442549698,"vega":0.019064078954461647,"rho":0.004319651083270837,"breakevenPct":20.834792750819076},{"delta":0.2,"premium":0.46799910894808494,"strike":47.08085864725034,"iv":0.4100691284861315,"gamma":0.0542847308341671,"theta":-0.01431302546476422,"vega":0.022322615425155286,"rho":0.005771310173695889,"breakevenPct":18.575705127676862},{"delta":0.25,"premium":0.5886139090425926,"strike":46.05434971027581,"iv":0.38882106694856533,"gamma":0.06571054544214519,"theta":-0.015514384486978743,"vega":0.02558115189584892,"rho":0.007222969264120941,"breakevenPct":16.316617504534655},{"delta":0.3,"premium":0.7092287091371005,"strike":45.02784077330127,"iv":0.36757300541099913,"gamma":0.07713636005012328,"theta":-0.016715743509193266,"vega":0.02883968836654256,"rho":0.008674628354545992,"breakevenPct":14.05752988139244},{"delta":0.35,"premium":0.8298435092316083,"strike":44.001331836326735,"iv":0.34632494387343293,"gamma":0.08856217465810137,"theta":-0.01791710253140779,"vega":0.0320982248372362,"rho":0.010126287444971044,"breakevenPct":11.798442258250228},{"delta":0.4,"premium":0.9504583093261162,"strike":42.974822899352205,"iv":0.3250768823358668,"gamma":0.09998798926607948,"theta":-0.01911846155362231,"vega":0.035356761307929835,"rho":0.011577946535396096,"breakevenPct":9.539354635108015},{"delta":0.45,"premium":1.0710731094206238,"strike":41.94831396237767,"iv":0.30382882079830065,"gamma":0.11141380387405755,"theta":-0.020319820575836832,"vega":0.03861529777862347,"rho":0.013029605625821148,"breakevenPct":7.280267011965805},{"delta":0.5,"premium":1.1916879095151318,"strike":40.92180502540313,"iv":0.28258075926073445,"gamma":0.12283961848203566,"theta":-0.021521179598051356,"vega":0.04187383424931711,"rho":0.0144812647162462,"breakevenPct":5.021179388823594}],"put":[{"delta":0.2,"premium":2.45,"strike":30.51280734064938,"iv":1.5693444145815472,"gamma":0.016117621319286558,"theta":-0.0836078319953016,"vega":0.03147826750666065,"rho":-0.008386353374977283,"breakevenPct":30.017936806360645},{"delta":0.25,"premium":2.45,"strike":33.61929696935723,"iv":1.2434556994775683,"gamma":0.023499480984991793,"theta":-0.07387609957952003,"vega":0.035622273579319616,"rho":-0.01001262872455345,"breakevenPct":22.271079876914648},{"delta":0.3,"premium":2.5645027332718193,"strike":35.78967402256427,"iv":1.0407269755121447,"gamma":0.030100130515318613,"theta":-0.06712633803795,"vega":0.03860690778968946,"rho":-0.01172061003971267,"breakevenPct":17.14421124864726},{"delta":0.35,"premium":2.7706125464818734,"strike":37.21112101021982,"iv":0.9365315077497731,"gamma":0.03607577855201051,"theta":-0.06276228063148477,"vega":0.040663994964000916,"rho":-0.013493959619075933,"breakevenPct":14.11344522758618},{"delta":0.4,"premium":2.976722359691928,"strike":38.63256799787536,"iv":0.8323360399874014,"gamma":0.0420514265887024,"theta":-0.058398223225019544,"vega":0.042721082138312376,"rho":-0.015267309198439197,"breakevenPct":11.082679206525096},{"delta":0.45,"premium":3.1896604938271604,"strike":40.03086419753087,"iv":0.7307858024691357,"gamma":0.04783518518518519,"theta":-0.05403765432098765,"vega":0.04464320987654321,"rho":-0.017045623898589945,"breakevenPct":8.126674055601733},{"delta":0.5,"premium":3.5754629629629626,"strike":40.84307992202729,"iv":0.696201656920078,"gamma":0.048761111111111116,"theta":-0.04976539961013645,"vega":0.043148732943469784,"rho":-0.01894963455130811,"breakevenPct":7.063299353954292},{"delta":0.55,"premium":3.9612654320987657,"strike":41.65529564652372,"iv":0.6616175113710201,"gamma":0.049687037037037037,"theta":-0.04549314489928524,"vega":0.04165425601039636,"rho":-0.02085364520402628,"breakevenPct":5.99992465230685},{"delta":0.6,"premium":4.347067901234567,"strike":42.467511371020144,"iv":0.6270333658219623,"gamma":0.050612962962962964,"theta":-0.04122089018843405,"vega":0.04015977907732293,"rho":-0.022757655856744444,"breakevenPct":4.936549950659411},{"delta":0.65,"premium":4.73287037037037,"strike":43.27972709551657,"iv":0.5924492202729045,"gamma":0.05153888888888889,"theta":-0.03694863547758284,"vega":0.03866530214424951,"rho":-0.02466166650946261,"breakevenPct":3.873175249011969},{"delta":0.7,"premium":5.118672839506172,"strike":44.091942820012996,"iv":0.5578650747238467,"gamma":0.05246481481481481,"theta":-0.032676380766731655,"vega":0.03717082521117609,"rho":-0.026565677162180775,"breakevenPct":2.8098005473645298},{"delta":0.75,"premium":5.504475308641975,"strike":44.90415854450942,"iv":0.5232809291747889,"gamma":0.05339074074074074,"theta":-0.028404126055880444,"vega":0.03567634827810266,"rho":-0.028469687814898944,"breakevenPct":1.7464258457170878},{"delta":0.8,"premium":8.93967391304348,"strike":48.423913043478265,"iv":0.680329347826087,"gamma":0.037886956521739124,"theta":-0.032008695652173916,"vega":0.03145978260869565,"rho":-0.03272787044073417,"breakevenPct":1.535563265748673}]},"raw":{"call":[{"delta":0.1,"premium":0.22676950875906932,"strike":49.13387652119941,"iv":0.4525652515612638,"gamma":0.03143310161821091,"theta":-0.011910307420335175,"vega":0.01580554248376801,"rho":0.002867991992845786,"breakevenPct":23.093880373961287},{"delta":0.15,"premium":0.3473843088535771,"strike":48.107367584224875,"iv":0.43131719002369767,"gamma":0.042858916226189,"theta":-0.013111666442549698,"vega":0.019064078954461647,"rho":0.004319651083270837,"breakevenPct":20.834792750819076},{"delta":0.2,"premium":0.46799910894808494,"strike":47.08085864725034,"iv":0.4100691284861315,"gamma":0.0542847308341671,"theta":-0.01431302546476422,"vega":0.022322615425155286,"rho":0.005771310173695889,"breakevenPct":18.575705127676862},{"delta":0.25,"premium":0.5886139090425926,"strike":46.05434971027581,"iv":0.38882106694856533,"gamma":0.06571054544214519,"theta":-0.015514384486978743,"vega":0.02558115189584892,"rho":0.007222969264120941,"breakevenPct":16.316617504534655},{"delta":0.3,"premium":0.7092287091371005,"strike":45.02784077330127,"iv":0.36757300541099913,"gamma":0.07713636005012328,"theta":-0.016715743509193266,"vega":0.02883968836654256,"rho":0.008674628354545992,"breakevenPct":14.05752988139244},{"delta":0.35,"premium":0.8298435092316083,"strike":44.001331836326735,"iv":0.34632494387343293,"gamma":0.08856217465810137,"theta":-0.01791710253140779,"vega":0.0320982248372362,"rho":0.010126287444971044,"breakevenPct":11.798442258250228},{"delta":0.4,"premium":0.9504583093261162,"strike":42.974822899352205,"iv":0.3250768823358668,"gamma":0.09998798926607948,"theta":-0.01911846155362231,"vega":0.035356761307929835,"rho":0.011577946535396096,"breakevenPct":9.539354635108015},{"delta":0.45,"premium":1.0710731094206238,"strike":41.94831396237767,"iv":0.30382882079830065,"gamma":0.11141380387405755,"theta":-0.020319820575836832,"vega":0.03861529777862347,"rho":0.013029605625821148,"breakevenPct":7.280267011965805},{"delta":0.5,"premium":1.1916879095151318,"strike":40.92180502540313,"iv":0.28258075926073445,"gamma":0.12283961848203566,"theta":-0.021521179598051356,"vega":0.04187383424931711,"rho":0.0144812647162462,"breakevenPct":5.021179388823594}],"put":[{"delta":0.2,"premium":2.45,"strike":30.51280734064938,"iv":1.5693444145815472,"gamma":0.016117621319286558,"theta":-0.0836078319953016,"vega":0.03147826750666065,"rho":-0.008386353374977283,"breakevenPct":30.017936806360645},{"delta":0.25,"premium":2.45,"strike":33.61929696935723,"iv":1.2434556994775683,"gamma":0.023499480984991793,"theta":-0.07387609957952003,"vega":0.035622273579319616,"rho":-0.01001262872455345,"breakevenPct":22.271079876914648},{"delta":0.3,"premium":2.5645027332718193,"strike":35.78967402256427,"iv":1.0407269755121447,"gamma":0.030100130515318613,"theta":-0.06712633803795,"vega":0.03860690778968946,"rho":-0.01172061003971267,"breakevenPct":17.14421124864726},{"delta":0.35,"premium":2.7706125464818734,"strike":37.21112101021982,"iv":0.9365315077497731,"gamma":0.03607577855201051,"theta":-0.06276228063148477,"vega":0.040663994964000916,"rho":-0.013493959619075933,"breakevenPct":14.11344522758618},{"delta":0.4,"premium":2.976722359691928,"strike":38.63256799787536,"iv":0.8323360399874014,"gamma":0.0420514265887024,"theta":-0.058398223225019544,"vega":0.042721082138312376,"rho":-0.015267309198439197,"breakevenPct":11.082679206525096},{"delta":0.45,"premium":3.1896604938271604,"strike":40.03086419753087,"iv":0.7307858024691357,"gamma":0.04783518518518519,"theta":-0.05403765432098765,"vega":0.04464320987654321,"rho":-0.017045623898589945,"breakevenPct":8.126674055601733},{"delta":0.5,"premium":3.5754629629629626,"strike":40.84307992202729,"iv":0.696201656920078,"gamma":0.048761111111111116,"theta":-0.04976539961013645,"vega":0.043148732943469784,"rho":-0.01894963455130811,"breakevenPct":7.063299353954292},{"delta":0.55,"premium":3.9612654320987657,"strike":41.65529564652372,"iv":0.6616175113710201,"gamma":0.049687037037037037,"theta":-0.04549314489928524,"vega":0.04165425601039636,"rho":-0.02085364520402628,"breakevenPct":5.99992465230685},{"delta":0.6,"premium":4.347067901234567,"strike":42.467511371020144,"iv":0.6270333658219623,"gamma":0.050612962962962964,"theta":-0.04122089018843405,"vega":0.04015977907732293,"rho":-0.022757655856744444,"breakevenPct":4.936549950659411},{"delta":0.65,"premium":4.73287037037037,"strike":43.27972709551657,"iv":0.5924492202729045,"gamma":0.05153888888888889,"theta":-0.03694863547758284,"vega":0.03866530214424951,"rho":-0.02466166650946261,"breakevenPct":3.873175249011969},{"delta":0.7,"premium":5.118672839506172,"strike":44.091942820012996,"iv":0.5578650747238467,"gamma":0.05246481481481481,"theta":-0.032676380766731655,"vega":0.03717082521117609,"rho":-0.026565677162180775,"breakevenPct":2.8098005473645298},{"delta":0.75,"premium":5.504475308641975,"strike":44.90415854450942,"iv":0.5232809291747889,"gamma":0.05339074074074074,"theta":-0.028404126055880444,"vega":0.03567634827810266,"rho":-0.028469687814898944,"breakevenPct":1.7464258457170878},{"delta":0.8,"premium":8.93967391304348,"strike":48.423913043478265,"iv":0.680329347826087,"gamma":0.037886956521739124,"theta":-0.032008695652173916,"vega":0.03145978260869565,"rho":-0.03272787044073417,"breakevenPct":1.535563265748673}]}},"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"}}