{"symbol":"AVGX","url":"https://intraalpha.com/companies/AVGX","capturedAt":"2026-10-22T21:07:36.151Z","state":"ready","quote":{"symbol":"AVGX","last_price":31.2847,"prev_close":34.33,"regular_close":31.35,"change":-3.0453,"change_pct":-8.8707,"regular_change":-2.98,"regular_change_pct":-8.6805,"extended_change":-0.0653,"extended_change_pct":-0.2083,"bid":31.23,"ask":31.47,"bid_size":400,"ask_size":400,"volume":427383,"vwap":31.694482,"open":32.15,"high":32.9,"low":30.91,"close":31.35,"trade_count":4041,"last_trade_at":"2026-10-22T21:02:18.095344196Z","last_quote_at":"2026-10-22T21:07:33.797638722Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:07:25.705600088-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":230200000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0205,"inception_date":"2024-08-21","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:07:35.572268+00:00"},"optionObservedAt":"2026-10-22T19:49:58.625Z","bars":[{"c":35.03,"h":35.54,"l":35,"n":145,"o":35.25,"t":"2026-10-15T08:00:00Z","v":8602,"vw":35.216611},{"c":35,"h":35,"l":34.98,"n":10,"o":34.98,"t":"2026-10-15T08:05:00Z","v":1600,"vw":34.992143},{"c":34.9,"h":34.9,"l":34.9,"n":9,"o":34.9,"t":"2026-10-15T08:15:00Z","v":324,"vw":34.9},{"c":35.1,"h":35.12,"l":35.1,"n":7,"o":35.11,"t":"2026-10-15T08:25:00Z","v":612,"vw":35.110152},{"c":35.1,"h":35.1,"l":35.1,"n":4,"o":35.1,"t":"2026-10-15T08:40:00Z","v":400,"vw":35.1},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-15T09:15:00Z","v":100,"vw":35.39},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-10-15T09:25:00Z","v":125,"vw":35.22},{"c":34.95,"h":34.95,"l":34.95,"n":3,"o":34.95,"t":"2026-10-15T10:05:00Z","v":255,"vw":34.95},{"c":34.97,"h":34.97,"l":34.97,"n":2,"o":34.97,"t":"2026-10-15T10:25:00Z","v":152,"vw":34.97},{"c":34.8513,"h":34.8513,"l":34.8513,"n":2,"o":34.8513,"t":"2026-10-15T10:40:00Z","v":115,"vw":34.8513},{"c":34.9,"h":34.9,"l":34.9,"n":2,"o":34.9,"t":"2026-10-15T10:45:00Z","v":500,"vw":34.9},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-15T10:50:00Z","v":100,"vw":34.81},{"c":34.8,"h":34.8,"l":34.8,"n":11,"o":34.8,"t":"2026-10-15T10:55:00Z","v":392,"vw":34.8},{"c":34.68,"h":35,"l":34.68,"n":29,"o":35,"t":"2026-10-15T11:00:00Z","v":1236,"vw":34.848421},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-10-15T11:10:00Z","v":300,"vw":34.68},{"c":34.91,"h":34.91,"l":34.85,"n":3,"o":34.85,"t":"2026-10-15T11:15:00Z","v":678,"vw":34.897771},{"c":34.86,"h":34.86,"l":34.86,"n":2,"o":34.86,"t":"2026-10-15T11:20:00Z","v":281,"vw":34.86},{"c":34.88,"h":34.88,"l":34.88,"n":5,"o":34.88,"t":"2026-10-15T11:25:00Z","v":1533,"vw":34.88},{"c":34.87,"h":34.97,"l":34.87,"n":7,"o":34.93,"t":"2026-10-15T11:30:00Z","v":1351,"vw":34.925385},{"c":34.9359,"h":34.9359,"l":34.9359,"n":2,"o":34.9359,"t":"2026-10-15T11:35:00Z","v":241,"vw":34.9359},{"c":34.9787,"h":34.9787,"l":34.9787,"n":4,"o":34.9787,"t":"2026-10-15T11:45:00Z","v":265,"vw":34.9787},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-10-15T11:50:00Z","v":100,"vw":35.26},{"c":35.26,"h":35.26,"l":35.25,"n":10,"o":35.25,"t":"2026-10-15T11:55:00Z","v":1108,"vw":35.251028},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-15T12:00:00Z","v":150,"vw":35.15},{"c":35.2,"h":35.25,"l":35.2,"n":4,"o":35.25,"t":"2026-10-15T12:05:00Z","v":400,"vw":35.227424},{"c":35.0178,"h":35.0178,"l":35.0178,"n":1,"o":35.0178,"t":"2026-10-15T12:10:00Z","v":891,"vw":35.0178},{"c":35.1,"h":35.1,"l":35.1,"n":4,"o":35.1,"t":"2026-10-15T12:15:00Z","v":200,"vw":35.1},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-15T12:20:00Z","v":200,"vw":35},{"c":35.34,"h":35.38,"l":35,"n":20,"o":35,"t":"2026-10-15T12:25:00Z","v":724,"vw":35.288207},{"c":35.28,"h":35.28,"l":34.79,"n":13,"o":34.9,"t":"2026-10-15T12:30:00Z","v":723,"vw":34.972648},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-10-15T12:40:00Z","v":213,"vw":34.9},{"c":34.9,"h":34.9,"l":34.9,"n":5,"o":34.9,"t":"2026-10-15T12:45:00Z","v":719,"vw":34.9},{"c":34.8455,"h":34.8455,"l":34.8455,"n":3,"o":34.8455,"t":"2026-10-15T12:50:00Z","v":237,"vw":34.8455},{"c":34.88,"h":34.88,"l":34.88,"n":3,"o":34.88,"t":"2026-10-15T12:55:00Z","v":311,"vw":34.88},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-15T13:00:00Z","v":1000,"vw":34.81},{"c":34.75,"h":35.01,"l":34.75,"n":6,"o":35.01,"t":"2026-10-15T13:05:00Z","v":615,"vw":34.915455},{"c":34.6918,"h":34.6918,"l":34.69,"n":5,"o":34.69,"t":"2026-10-15T13:10:00Z","v":2749,"vw":34.691695},{"c":34.76,"h":34.76,"l":34.76,"n":5,"o":34.76,"t":"2026-10-15T13:15:00Z","v":163,"vw":34.76},{"c":34.7253,"h":34.7253,"l":34.7253,"n":1,"o":34.7253,"t":"2026-10-15T13:20:00Z","v":250,"vw":34.7253},{"c":34.6,"h":34.97,"l":34.55,"n":85,"o":34.77,"t":"2026-10-15T13:25:00Z","v":8116,"vw":34.707805},{"c":34.15,"h":34.72,"l":34.15,"n":275,"o":34.52,"t":"2026-10-15T13:30:00Z","v":39902,"vw":34.533785},{"c":34.57,"h":34.57,"l":34.1,"n":158,"o":34.1,"t":"2026-10-15T13:35:00Z","v":14984,"vw":34.324684},{"c":34.9,"h":34.9845,"l":34.39,"n":274,"o":34.645,"t":"2026-10-15T13:40:00Z","v":33055,"vw":34.67619},{"c":34.1904,"h":34.8918,"l":34.1904,"n":318,"o":34.85,"t":"2026-10-15T13:45:00Z","v":59126,"vw":34.556302},{"c":33.97,"h":34.2256,"l":33.8573,"n":241,"o":34.2256,"t":"2026-10-15T13:50:00Z","v":42206,"vw":34.089647},{"c":34.15,"h":34.15,"l":33.8601,"n":81,"o":33.8801,"t":"2026-10-15T13:55:00Z","v":5173,"vw":33.954868},{"c":34.42,"h":34.43,"l":34.15,"n":70,"o":34.255,"t":"2026-10-15T14:00:00Z","v":5825,"vw":34.261495},{"c":34.33,"h":34.41,"l":34.2586,"n":76,"o":34.39,"t":"2026-10-15T14:05:00Z","v":4118,"vw":34.321068},{"c":34.445,"h":34.615,"l":34.39,"n":94,"o":34.39,"t":"2026-10-15T14:10:00Z","v":10295,"vw":34.511275},{"c":34.751,"h":34.78,"l":34.53,"n":51,"o":34.53,"t":"2026-10-15T14:15:00Z","v":3872,"vw":34.693554},{"c":34.85,"h":35.04,"l":34.745,"n":53,"o":34.805,"t":"2026-10-15T14:20:00Z","v":4899,"vw":34.883634},{"c":34.93,"h":34.93,"l":34.81,"n":39,"o":34.87,"t":"2026-10-15T14:25:00Z","v":3112,"vw":34.868938},{"c":34.98,"h":35,"l":34.81,"n":43,"o":34.9,"t":"2026-10-15T14:30:00Z","v":2074,"vw":34.899874},{"c":35.1,"h":35.1,"l":34.83,"n":31,"o":34.99,"t":"2026-10-15T14:35:00Z","v":2213,"vw":34.927308},{"c":35.27,"h":35.41,"l":35.1,"n":65,"o":35.1,"t":"2026-10-15T14:40:00Z","v":3709,"vw":35.261841},{"c":35.04,"h":35.325,"l":35.04,"n":45,"o":35.27,"t":"2026-10-15T14:45:00Z","v":2716,"vw":35.172421},{"c":35.07,"h":35.237,"l":35,"n":27,"o":35.01,"t":"2026-10-15T14:50:00Z","v":2297,"vw":35.087525},{"c":35.15,"h":35.245,"l":35.12,"n":49,"o":35.145,"t":"2026-10-15T14:55:00Z","v":4759,"vw":35.161057},{"c":35.13,"h":35.16,"l":35,"n":33,"o":35.15,"t":"2026-10-15T15:00:00Z","v":2934,"vw":35.065804},{"c":35.115,"h":35.2797,"l":34.97,"n":41,"o":35.2797,"t":"2026-10-15T15:05:00Z","v":1919,"vw":35.156034},{"c":35.115,"h":35.17,"l":34.9992,"n":68,"o":34.9992,"t":"2026-10-15T15:10:00Z","v":10276,"vw":35.111643},{"c":35.235,"h":35.335,"l":35.2,"n":38,"o":35.2,"t":"2026-10-15T15:15:00Z","v":5360,"vw":35.263151},{"c":35.13,"h":35.3,"l":35.07,"n":50,"o":35.3,"t":"2026-10-15T15:20:00Z","v":6005,"vw":35.192472},{"c":35.11,"h":35.25,"l":35.0601,"n":35,"o":35.24,"t":"2026-10-15T15:25:00Z","v":3041,"vw":35.157035},{"c":34.995,"h":35.085,"l":34.93,"n":96,"o":35.085,"t":"2026-10-15T15:30:00Z","v":8358,"vw":34.987902},{"c":34.91,"h":35.09,"l":34.91,"n":29,"o":34.955,"t":"2026-10-15T15:35:00Z","v":5107,"vw":34.927002},{"c":34.84,"h":35,"l":34.84,"n":32,"o":34.97,"t":"2026-10-15T15:40:00Z","v":5249,"vw":34.92338},{"c":34.94,"h":34.94,"l":34.8,"n":32,"o":34.84,"t":"2026-10-15T15:45:00Z","v":2030,"vw":34.864837},{"c":34.91,"h":35,"l":34.89,"n":39,"o":34.94,"t":"2026-10-15T15:50:00Z","v":4597,"vw":34.960063},{"c":34.96,"h":35,"l":34.835,"n":30,"o":34.92,"t":"2026-10-15T15:55:00Z","v":1901,"vw":34.945637},{"c":34.78,"h":35.04,"l":34.78,"n":23,"o":35.01,"t":"2026-10-15T16:00:00Z","v":2811,"vw":34.883151},{"c":34.77,"h":34.85,"l":34.75,"n":43,"o":34.75,"t":"2026-10-15T16:05:00Z","v":5473,"vw":34.799535},{"c":34.84,"h":34.89,"l":34.75,"n":12,"o":34.77,"t":"2026-10-15T16:10:00Z","v":1775,"vw":34.833551},{"c":34.65,"h":34.74,"l":34.65,"n":29,"o":34.71,"t":"2026-10-15T16:15:00Z","v":5566,"vw":34.719903},{"c":34.58,"h":34.65,"l":34.57,"n":36,"o":34.65,"t":"2026-10-15T16:20:00Z","v":2813,"vw":34.600884},{"c":34.485,"h":34.5317,"l":34.44,"n":76,"o":34.5317,"t":"2026-10-15T16:25:00Z","v":4667,"vw":34.495702},{"c":34.57,"h":34.57,"l":34.4059,"n":35,"o":34.5,"t":"2026-10-15T16:30:00Z","v":3062,"vw":34.469216},{"c":34.5,"h":34.67,"l":34.5,"n":29,"o":34.605,"t":"2026-10-15T16:35:00Z","v":2091,"vw":34.613793},{"c":34.48,"h":34.55,"l":34.48,"n":20,"o":34.51,"t":"2026-10-15T16:40:00Z","v":1330,"vw":34.517778},{"c":34.55,"h":34.6091,"l":34.55,"n":13,"o":34.57,"t":"2026-10-15T16:45:00Z","v":1461,"vw":34.58388},{"c":34.57,"h":34.57,"l":34.4809,"n":13,"o":34.4809,"t":"2026-10-15T16:50:00Z","v":444,"vw":34.536967},{"c":34.77,"h":34.77,"l":34.59,"n":36,"o":34.59,"t":"2026-10-15T16:55:00Z","v":2449,"vw":34.667621},{"c":34.68,"h":34.74,"l":34.6628,"n":10,"o":34.74,"t":"2026-10-15T17:00:00Z","v":1093,"vw":34.69128},{"c":34.72,"h":34.79,"l":34.72,"n":19,"o":34.79,"t":"2026-10-15T17:05:00Z","v":1810,"vw":34.741646},{"c":34.77,"h":34.8,"l":34.74,"n":21,"o":34.765,"t":"2026-10-15T17:10:00Z","v":2366,"vw":34.778585},{"c":34.86,"h":34.88,"l":34.8199,"n":12,"o":34.8199,"t":"2026-10-15T17:15:00Z","v":2079,"vw":34.86999},{"c":34.87,"h":34.89,"l":34.81,"n":17,"o":34.81,"t":"2026-10-15T17:20:00Z","v":1437,"vw":34.842308},{"c":34.85,"h":34.87,"l":34.85,"n":7,"o":34.87,"t":"2026-10-15T17:25:00Z","v":399,"vw":34.86},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-10-15T17:30:00Z","v":300,"vw":34.88},{"c":34.93,"h":34.95,"l":34.92,"n":19,"o":34.949,"t":"2026-10-15T17:35:00Z","v":1656,"vw":34.934857},{"c":35,"h":35.03,"l":34.94,"n":23,"o":34.94,"t":"2026-10-15T17:40:00Z","v":2289,"vw":34.97},{"c":34.82,"h":34.9,"l":34.82,"n":22,"o":34.9,"t":"2026-10-15T17:45:00Z","v":1933,"vw":34.846941},{"c":34.725,"h":34.8,"l":34.725,"n":43,"o":34.8,"t":"2026-10-15T17:50:00Z","v":2841,"vw":34.781963},{"c":34.72,"h":34.77,"l":34.7,"n":14,"o":34.7,"t":"2026-10-15T17:55:00Z","v":1306,"vw":34.754814},{"c":34.515,"h":34.71,"l":34.49,"n":61,"o":34.71,"t":"2026-10-15T18:00:00Z","v":3335,"vw":34.615636},{"c":34.46,"h":34.5495,"l":34.46,"n":19,"o":34.5495,"t":"2026-10-15T18:05:00Z","v":1141,"vw":34.47795},{"c":34.48,"h":34.53,"l":34.44,"n":37,"o":34.515,"t":"2026-10-15T18:10:00Z","v":3340,"vw":34.498341},{"c":34.52,"h":34.52,"l":34.52,"n":5,"o":34.52,"t":"2026-10-15T18:15:00Z","v":163,"vw":34.52},{"c":34.52,"h":34.52,"l":34.46,"n":26,"o":34.49,"t":"2026-10-15T18:20:00Z","v":2177,"vw":34.490063},{"c":34.43,"h":34.51,"l":34.37,"n":26,"o":34.5,"t":"2026-10-15T18:25:00Z","v":1424,"vw":34.429091},{"c":34.61,"h":34.61,"l":34.535,"n":15,"o":34.54,"t":"2026-10-15T18:30:00Z","v":4962,"vw":34.595057},{"c":34.68,"h":34.68,"l":34.63,"n":10,"o":34.63,"t":"2026-10-15T18:35:00Z","v":605,"vw":34.6425},{"c":34.665,"h":34.7,"l":34.63,"n":18,"o":34.7,"t":"2026-10-15T18:40:00Z","v":1350,"vw":34.659167},{"c":34.7,"h":34.71,"l":34.66,"n":21,"o":34.7,"t":"2026-10-15T18:45:00Z","v":2349,"vw":34.69737},{"c":34.86,"h":34.86,"l":34.785,"n":30,"o":34.79,"t":"2026-10-15T18:50:00Z","v":2113,"vw":34.823324},{"c":35,"h":35,"l":34.9,"n":62,"o":34.9,"t":"2026-10-15T18:55:00Z","v":5211,"vw":34.968451},{"c":35.21,"h":35.24,"l":35.009,"n":37,"o":35.009,"t":"2026-10-15T19:00:00Z","v":4343,"vw":35.126397},{"c":35.39,"h":35.39,"l":35.3309,"n":23,"o":35.355,"t":"2026-10-15T19:05:00Z","v":2507,"vw":35.363356},{"c":35.57,"h":35.62,"l":35.4,"n":59,"o":35.43,"t":"2026-10-15T19:10:00Z","v":4702,"vw":35.517675},{"c":35.72,"h":35.72,"l":35.59,"n":49,"o":35.61,"t":"2026-10-15T19:15:00Z","v":4622,"vw":35.679566},{"c":35.7099,"h":35.81,"l":35.6615,"n":39,"o":35.73,"t":"2026-10-15T19:20:00Z","v":4123,"vw":35.769667},{"c":35.67,"h":35.75,"l":35.67,"n":27,"o":35.71,"t":"2026-10-15T19:25:00Z","v":4842,"vw":35.724203},{"c":35.705,"h":35.82,"l":35.645,"n":34,"o":35.645,"t":"2026-10-15T19:30:00Z","v":2397,"vw":35.714611},{"c":35.77,"h":35.83,"l":35.6893,"n":21,"o":35.6893,"t":"2026-10-15T19:35:00Z","v":2032,"vw":35.791138},{"c":35.7,"h":35.83,"l":35.7,"n":35,"o":35.75,"t":"2026-10-15T19:40:00Z","v":3434,"vw":35.775633},{"c":35.85,"h":35.86,"l":35.74,"n":35,"o":35.75,"t":"2026-10-15T19:45:00Z","v":1692,"vw":35.814273},{"c":35.89,"h":35.89,"l":35.7,"n":41,"o":35.7,"t":"2026-10-15T19:50:00Z","v":4383,"vw":35.750235},{"c":35.83,"h":35.88,"l":35.76,"n":64,"o":35.76,"t":"2026-10-15T19:55:00Z","v":3213,"vw":35.835056},{"c":35.8,"h":35.8,"l":35.8,"n":8,"o":35.8,"t":"2026-10-15T20:00:00Z","v":440,"vw":35.8},{"c":35.85,"h":35.85,"l":35.85,"n":5,"o":35.85,"t":"2026-10-15T20:05:00Z","v":700,"vw":35.85},{"c":35.8,"h":35.8,"l":35.8,"n":5,"o":35.8,"t":"2026-10-15T20:10:00Z","v":485,"vw":35.8},{"c":35.99,"h":35.99,"l":35.99,"n":2,"o":35.99,"t":"2026-10-15T20:15:00Z","v":150,"vw":35.99},{"c":35.9146,"h":35.9146,"l":35.9146,"n":1,"o":35.9146,"t":"2026-10-15T20:20:00Z","v":150,"vw":35.9146},{"c":35.94,"h":35.94,"l":35.94,"n":2,"o":35.94,"t":"2026-10-15T20:45:00Z","v":180,"vw":35.94},{"c":35.3788,"h":35.87,"l":35.3788,"n":58,"o":35.87,"t":"2026-10-15T20:55:00Z","v":8098,"vw":35.665801},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-15T21:00:00Z","v":150,"vw":35.4},{"c":35.53,"h":35.53,"l":35.53,"n":3,"o":35.53,"t":"2026-10-15T21:20:00Z","v":514,"vw":35.53},{"c":35.72,"h":35.72,"l":35.72,"n":2,"o":35.72,"t":"2026-10-15T21:30:00Z","v":305,"vw":35.72},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-15T21:45:00Z","v":100,"vw":35.65},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-15T21:50:00Z","v":100,"vw":35.8},{"c":35.79,"h":35.79,"l":35.61,"n":3,"o":35.61,"t":"2026-10-15T22:00:00Z","v":360,"vw":35.700559},{"c":35.8,"h":35.8,"l":35.8,"n":7,"o":35.8,"t":"2026-10-15T22:05:00Z","v":461,"vw":35.8},{"c":35.78,"h":35.78,"l":35.78,"n":3,"o":35.78,"t":"2026-10-15T22:20:00Z","v":569,"vw":35.78},{"c":35.4974,"h":35.4974,"l":35.4974,"n":2,"o":35.4974,"t":"2026-10-15T22:30:00Z","v":1010,"vw":35.4974},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-15T23:15:00Z","v":517,"vw":35.5},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-10-15T23:40:00Z","v":100,"vw":35.33},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-15T23:55:00Z","v":130,"vw":35.4},{"c":35.57,"h":35.9,"l":35.57,"n":86,"o":35.67,"t":"2026-10-16T08:00:00Z","v":7511,"vw":35.71843},{"c":35.52,"h":35.55,"l":35.52,"n":4,"o":35.55,"t":"2026-10-16T08:45:00Z","v":500,"vw":35.535},{"c":35.5,"h":35.51,"l":35.5,"n":14,"o":35.51,"t":"2026-10-16T09:00:00Z","v":1349,"vw":35.507253},{"c":35.37,"h":35.37,"l":35.37,"n":3,"o":35.37,"t":"2026-10-16T10:05:00Z","v":484,"vw":35.37},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-16T11:10:00Z","v":100,"vw":35.48},{"c":35.33,"h":35.39,"l":35.1718,"n":12,"o":35.1718,"t":"2026-10-16T11:55:00Z","v":2137,"vw":35.2534},{"c":35.33,"h":35.33,"l":35.32,"n":5,"o":35.32,"t":"2026-10-16T12:00:00Z","v":727,"vw":35.321429},{"c":35.44,"h":35.49,"l":35.44,"n":13,"o":35.48,"t":"2026-10-16T12:05:00Z","v":1700,"vw":35.472972},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-16T12:10:00Z","v":300,"vw":35.5},{"c":35.33,"h":35.33,"l":35.2,"n":11,"o":35.28,"t":"2026-10-16T12:35:00Z","v":964,"vw":35.287333},{"c":35.3,"h":35.3,"l":35.15,"n":10,"o":35.15,"t":"2026-10-16T12:55:00Z","v":1200,"vw":35.225421},{"c":35.1791,"h":35.1791,"l":35.1791,"n":1,"o":35.1791,"t":"2026-10-16T13:00:00Z","v":150,"vw":35.1791},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-10-16T13:15:00Z","v":100,"vw":35.31},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-16T13:20:00Z","v":1000,"vw":34.7},{"c":35.24,"h":35.24,"l":35.24,"n":9,"o":35.24,"t":"2026-10-16T13:25:00Z","v":285,"vw":35.24},{"c":34.67,"h":34.84,"l":34.2198,"n":103,"o":34.78,"t":"2026-10-16T13:30:00Z","v":11431,"vw":34.558203},{"c":34.5,"h":34.63,"l":34.23,"n":138,"o":34.56,"t":"2026-10-16T13:35:00Z","v":15439,"vw":34.416689},{"c":34.55,"h":34.55,"l":34.25,"n":91,"o":34.38,"t":"2026-10-16T13:40:00Z","v":6035,"vw":34.327095},{"c":34.5153,"h":34.7,"l":34.4,"n":57,"o":34.66,"t":"2026-10-16T13:45:00Z","v":4641,"vw":34.574899},{"c":34.4448,"h":34.56,"l":34.24,"n":53,"o":34.56,"t":"2026-10-16T13:50:00Z","v":7106,"vw":34.349583},{"c":34.49,"h":34.5405,"l":34.33,"n":43,"o":34.5405,"t":"2026-10-16T13:55:00Z","v":6418,"vw":34.441724},{"c":34.57,"h":34.64,"l":34.49,"n":31,"o":34.49,"t":"2026-10-16T14:00:00Z","v":9272,"vw":34.587378},{"c":34.58,"h":34.65,"l":34.55,"n":35,"o":34.55,"t":"2026-10-16T14:05:00Z","v":2423,"vw":34.600243},{"c":34.58,"h":34.585,"l":34.42,"n":39,"o":34.54,"t":"2026-10-16T14:10:00Z","v":2887,"vw":34.517568},{"c":34.4,"h":34.53,"l":34.4,"n":55,"o":34.5,"t":"2026-10-16T14:15:00Z","v":3162,"vw":34.445836},{"c":34.45,"h":34.5,"l":34.37,"n":80,"o":34.43,"t":"2026-10-16T14:20:00Z","v":8251,"vw":34.416669},{"c":34.39,"h":34.39,"l":34.27,"n":34,"o":34.39,"t":"2026-10-16T14:25:00Z","v":1393,"vw":34.346315},{"c":34.5,"h":34.5288,"l":34.35,"n":27,"o":34.35,"t":"2026-10-16T14:30:00Z","v":3536,"vw":34.433753},{"c":34.725,"h":34.725,"l":34.575,"n":34,"o":34.585,"t":"2026-10-16T14:35:00Z","v":2210,"vw":34.630492},{"c":34.72,"h":34.74,"l":34.605,"n":27,"o":34.705,"t":"2026-10-16T14:40:00Z","v":4954,"vw":34.703219},{"c":34.74,"h":34.78,"l":34.74,"n":3,"o":34.78,"t":"2026-10-16T14:45:00Z","v":250,"vw":34.76},{"c":34.53,"h":34.78,"l":34.53,"n":29,"o":34.75,"t":"2026-10-16T14:50:00Z","v":3013,"vw":34.657225},{"c":34.56,"h":34.56,"l":34.49,"n":21,"o":34.5,"t":"2026-10-16T14:55:00Z","v":3626,"vw":34.519568},{"c":34.35,"h":34.51,"l":34.35,"n":50,"o":34.51,"t":"2026-10-16T15:00:00Z","v":2862,"vw":34.412066},{"c":34.1316,"h":34.34,"l":34.07,"n":82,"o":34.31,"t":"2026-10-16T15:05:00Z","v":8350,"vw":34.125269},{"c":34.11,"h":34.17,"l":34.05,"n":31,"o":34.07,"t":"2026-10-16T15:10:00Z","v":3090,"vw":34.101257},{"c":34,"h":34.12,"l":34,"n":89,"o":34.1,"t":"2026-10-16T15:15:00Z","v":3089,"vw":34.035285},{"c":33.92,"h":33.99,"l":33.75,"n":154,"o":33.99,"t":"2026-10-16T15:20:00Z","v":14410,"vw":33.874722},{"c":33.9431,"h":34.03,"l":33.92,"n":40,"o":33.99,"t":"2026-10-16T15:25:00Z","v":2572,"vw":33.97811},{"c":34.015,"h":34.02,"l":33.95,"n":21,"o":33.95,"t":"2026-10-16T15:30:00Z","v":2441,"vw":33.956136},{"c":34.07,"h":34.09,"l":34,"n":39,"o":34.03,"t":"2026-10-16T15:35:00Z","v":2880,"vw":34.063965},{"c":34.04,"h":34.04,"l":34,"n":16,"o":34.0194,"t":"2026-10-16T15:40:00Z","v":1142,"vw":34.024422},{"c":33.92,"h":34.01,"l":33.92,"n":19,"o":33.96,"t":"2026-10-16T15:45:00Z","v":1808,"vw":33.967326},{"c":33.88,"h":34,"l":33.88,"n":25,"o":34,"t":"2026-10-16T15:50:00Z","v":1898,"vw":33.934286},{"c":33.92,"h":33.925,"l":33.86,"n":27,"o":33.8811,"t":"2026-10-16T15:55:00Z","v":1708,"vw":33.904999},{"c":33.7201,"h":33.8099,"l":33.71,"n":84,"o":33.8,"t":"2026-10-16T16:00:00Z","v":11251,"vw":33.732121},{"c":33.59,"h":33.71,"l":33.53,"n":65,"o":33.7,"t":"2026-10-16T16:05:00Z","v":3201,"vw":33.626581},{"c":33.73,"h":33.73,"l":33.6,"n":59,"o":33.62,"t":"2026-10-16T16:10:00Z","v":3376,"vw":33.656268},{"c":33.68,"h":33.79,"l":33.68,"n":32,"o":33.7477,"t":"2026-10-16T16:15:00Z","v":1929,"vw":33.747253},{"c":33.69,"h":33.75,"l":33.685,"n":28,"o":33.7,"t":"2026-10-16T16:20:00Z","v":6321,"vw":33.713237},{"c":33.5906,"h":33.64,"l":33.54,"n":31,"o":33.64,"t":"2026-10-16T16:25:00Z","v":2572,"vw":33.578541},{"c":33.575,"h":33.59,"l":33.56,"n":31,"o":33.5695,"t":"2026-10-16T16:30:00Z","v":4138,"vw":33.573312},{"c":33.68,"h":33.69,"l":33.48,"n":83,"o":33.53,"t":"2026-10-16T16:35:00Z","v":8896,"vw":33.513201},{"c":33.56,"h":33.65,"l":33.56,"n":24,"o":33.65,"t":"2026-10-16T16:40:00Z","v":1172,"vw":33.602209},{"c":33.54,"h":33.61,"l":33.54,"n":23,"o":33.595,"t":"2026-10-16T16:45:00Z","v":2830,"vw":33.583654},{"c":33.62,"h":33.64,"l":33.57,"n":24,"o":33.57,"t":"2026-10-16T16:50:00Z","v":4190,"vw":33.582015},{"c":33.61,"h":33.61,"l":33.59,"n":15,"o":33.59,"t":"2026-10-16T16:55:00Z","v":606,"vw":33.59875},{"c":33.47,"h":33.585,"l":33.47,"n":36,"o":33.585,"t":"2026-10-16T17:00:00Z","v":1831,"vw":33.518793},{"c":33.4893,"h":33.4893,"l":33.3868,"n":24,"o":33.4199,"t":"2026-10-16T17:05:00Z","v":3090,"vw":33.421154},{"c":33.4392,"h":33.51,"l":33.41,"n":25,"o":33.445,"t":"2026-10-16T17:10:00Z","v":2065,"vw":33.430407},{"c":33.1983,"h":33.25,"l":33.186,"n":48,"o":33.25,"t":"2026-10-16T17:15:00Z","v":3918,"vw":33.221131},{"c":33.25,"h":33.25,"l":33.15,"n":56,"o":33.18,"t":"2026-10-16T17:20:00Z","v":7422,"vw":33.181995},{"c":33.37,"h":33.37,"l":33.245,"n":21,"o":33.245,"t":"2026-10-16T17:25:00Z","v":1121,"vw":33.302091},{"c":33.39,"h":33.39,"l":33.345,"n":28,"o":33.36,"t":"2026-10-16T17:30:00Z","v":2069,"vw":33.356714},{"c":33.44,"h":33.44,"l":33.35,"n":26,"o":33.41,"t":"2026-10-16T17:35:00Z","v":1879,"vw":33.389807},{"c":33.48,"h":33.54,"l":33.35,"n":38,"o":33.35,"t":"2026-10-16T17:40:00Z","v":4469,"vw":33.471307},{"c":33.35,"h":33.48,"l":33.35,"n":32,"o":33.48,"t":"2026-10-16T17:45:00Z","v":2248,"vw":33.421352},{"c":33.305,"h":33.35,"l":33.305,"n":15,"o":33.35,"t":"2026-10-16T17:50:00Z","v":553,"vw":33.326752},{"c":33.25,"h":33.3,"l":33.2,"n":28,"o":33.2725,"t":"2026-10-16T17:55:00Z","v":3393,"vw":33.244962},{"c":33.0299,"h":33.1101,"l":33.01,"n":67,"o":33.1,"t":"2026-10-16T18:00:00Z","v":7206,"vw":33.065353},{"c":33.025,"h":33.05,"l":32.98,"n":88,"o":33,"t":"2026-10-16T18:05:00Z","v":4501,"vw":33.004749},{"c":32.9703,"h":33,"l":32.947,"n":27,"o":32.96,"t":"2026-10-16T18:10:00Z","v":1210,"vw":32.966161},{"c":32.94,"h":32.94,"l":32.94,"n":6,"o":32.94,"t":"2026-10-16T18:15:00Z","v":255,"vw":32.94},{"c":32.96,"h":32.96,"l":32.89,"n":34,"o":32.9399,"t":"2026-10-16T18:20:00Z","v":2713,"vw":32.908615},{"c":33,"h":33,"l":32.95,"n":13,"o":32.95,"t":"2026-10-16T18:25:00Z","v":3466,"vw":32.966085},{"c":33.0799,"h":33.0799,"l":32.94,"n":18,"o":32.96,"t":"2026-10-16T18:30:00Z","v":2045,"vw":33.039869},{"c":32.9301,"h":33.06,"l":32.9301,"n":20,"o":33.06,"t":"2026-10-16T18:35:00Z","v":3016,"vw":32.970254},{"c":32.97,"h":32.97,"l":32.97,"n":6,"o":32.97,"t":"2026-10-16T18:40:00Z","v":405,"vw":32.97},{"c":32.915,"h":33.005,"l":32.915,"n":21,"o":33.005,"t":"2026-10-16T18:45:00Z","v":3957,"vw":32.964755},{"c":32.88,"h":32.91,"l":32.88,"n":39,"o":32.9,"t":"2026-10-16T18:50:00Z","v":1885,"vw":32.901932},{"c":32.81,"h":32.85,"l":32.78,"n":50,"o":32.85,"t":"2026-10-16T18:55:00Z","v":3425,"vw":32.821692},{"c":32.85,"h":32.87,"l":32.8,"n":40,"o":32.845,"t":"2026-10-16T19:00:00Z","v":4129,"vw":32.837756},{"c":32.785,"h":32.869,"l":32.64,"n":85,"o":32.869,"t":"2026-10-16T19:05:00Z","v":8177,"vw":32.768296},{"c":33,"h":33,"l":32.8,"n":58,"o":32.8,"t":"2026-10-16T19:10:00Z","v":16200,"vw":32.979529},{"c":32.95,"h":33.06,"l":32.915,"n":42,"o":33.03,"t":"2026-10-16T19:15:00Z","v":8301,"vw":33.038125},{"c":33.01,"h":33.06,"l":33.01,"n":20,"o":33.05,"t":"2026-10-16T19:20:00Z","v":1457,"vw":33.0475},{"c":32.98,"h":33.01,"l":32.95,"n":16,"o":33.01,"t":"2026-10-16T19:25:00Z","v":1374,"vw":32.992273},{"c":32.769,"h":33.05,"l":32.769,"n":44,"o":33.05,"t":"2026-10-16T19:30:00Z","v":3161,"vw":32.854269},{"c":32.8,"h":32.86,"l":32.7078,"n":41,"o":32.86,"t":"2026-10-16T19:35:00Z","v":4607,"vw":32.83087},{"c":32.71,"h":32.84,"l":32.7,"n":43,"o":32.82,"t":"2026-10-16T19:40:00Z","v":5607,"vw":32.800665},{"c":32.78,"h":32.78,"l":32.66,"n":47,"o":32.69,"t":"2026-10-16T19:45:00Z","v":3625,"vw":32.707817},{"c":32.76,"h":32.87,"l":32.68,"n":57,"o":32.82,"t":"2026-10-16T19:50:00Z","v":9096,"vw":32.788345},{"c":32.545,"h":32.79,"l":32.54,"n":206,"o":32.68,"t":"2026-10-16T19:55:00Z","v":16217,"vw":32.663678},{"c":32.37,"h":32.92,"l":31.98,"n":117,"o":32.6,"t":"2026-10-16T20:00:00Z","v":6501,"vw":32.391802},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-10-16T20:05:00Z","v":424,"vw":32.69},{"c":32.6,"h":32.79,"l":32.6,"n":6,"o":32.79,"t":"2026-10-16T20:10:00Z","v":1008,"vw":32.629731},{"c":32.71,"h":32.8,"l":32.71,"n":4,"o":32.8,"t":"2026-10-16T20:15:00Z","v":1101,"vw":32.791818},{"c":32.76,"h":32.8,"l":32.76,"n":3,"o":32.8,"t":"2026-10-16T20:20:00Z","v":202,"vw":32.78},{"c":32.8,"h":32.8,"l":32.8,"n":6,"o":32.8,"t":"2026-10-16T20:30:00Z","v":1097,"vw":32.8},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-16T20:40:00Z","v":200,"vw":32.95},{"c":32.922,"h":32.922,"l":32.922,"n":1,"o":32.922,"t":"2026-10-16T20:45:00Z","v":300,"vw":32.922},{"c":33.03,"h":33.03,"l":33.03,"n":1,"o":33.03,"t":"2026-10-16T20:55:00Z","v":2000,"vw":33.03},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-16T21:30:00Z","v":200,"vw":32.68},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-16T21:35:00Z","v":100,"vw":32.77},{"c":32.84,"h":32.84,"l":32.84,"n":2,"o":32.84,"t":"2026-10-16T21:40:00Z","v":158,"vw":32.84},{"c":32.7,"h":32.7,"l":32.7,"n":5,"o":32.7,"t":"2026-10-16T22:00:00Z","v":275,"vw":32.7},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-16T22:10:00Z","v":500,"vw":32.7},{"c":32.58,"h":32.58,"l":32.58,"n":2,"o":32.58,"t":"2026-10-16T22:50:00Z","v":351,"vw":32.58},{"c":32.6,"h":32.6,"l":32.6,"n":9,"o":32.6,"t":"2026-10-16T22:55:00Z","v":779,"vw":32.6},{"c":32.5,"h":32.6,"l":32.5,"n":2,"o":32.6,"t":"2026-10-16T23:00:00Z","v":300,"vw":32.566667},{"c":32.65,"h":32.65,"l":32.65,"n":8,"o":32.65,"t":"2026-10-16T23:05:00Z","v":437,"vw":32.65},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-16T23:10:00Z","v":200,"vw":32.5},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-10-16T23:25:00Z","v":219,"vw":32.67},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-16T23:30:00Z","v":200,"vw":32.75},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-10-16T23:35:00Z","v":100,"vw":32.78},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-10-16T23:45:00Z","v":100,"vw":32.8},{"c":32.95,"h":32.95,"l":32.86,"n":7,"o":32.86,"t":"2026-10-16T23:55:00Z","v":950,"vw":32.875341},{"c":34.13,"h":34.2,"l":34,"n":105,"o":34.1681,"t":"2026-10-19T08:00:00Z","v":7508,"vw":34.12429},{"c":34,"h":34.16,"l":34,"n":6,"o":34.16,"t":"2026-10-19T08:05:00Z","v":464,"vw":34.12},{"c":33.9,"h":33.95,"l":33.9,"n":6,"o":33.95,"t":"2026-10-19T08:10:00Z","v":1088,"vw":33.944675},{"c":33.9,"h":33.9,"l":33.9,"n":6,"o":33.9,"t":"2026-10-19T08:15:00Z","v":753,"vw":33.9},{"c":34.18,"h":34.18,"l":34.18,"n":3,"o":34.18,"t":"2026-10-19T08:25:00Z","v":130,"vw":34.18},{"c":34.17,"h":34.28,"l":34.17,"n":3,"o":34.28,"t":"2026-10-19T08:30:00Z","v":201,"vw":34.225},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-19T08:35:00Z","v":500,"vw":34.17},{"c":34.0502,"h":34.15,"l":34.0502,"n":5,"o":34.15,"t":"2026-10-19T08:45:00Z","v":1668,"vw":34.090653},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-19T08:50:00Z","v":100,"vw":34.2},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-10-19T08:55:00Z","v":180,"vw":34.2},{"c":34.08,"h":34.08,"l":34.08,"n":4,"o":34.08,"t":"2026-10-19T09:00:00Z","v":141,"vw":34.08},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-19T09:45:00Z","v":100,"vw":34.3},{"c":34.3,"h":34.3,"l":34.3,"n":3,"o":34.3,"t":"2026-10-19T09:50:00Z","v":325,"vw":34.3},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-10-19T10:10:00Z","v":350,"vw":34.4},{"c":34.32,"h":34.32,"l":34.32,"n":2,"o":34.32,"t":"2026-10-19T10:15:00Z","v":191,"vw":34.32},{"c":34.45,"h":34.5,"l":34.4,"n":6,"o":34.5,"t":"2026-10-19T10:40:00Z","v":499,"vw":34.437594},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-10-19T10:50:00Z","v":113,"vw":34.56},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-19T10:55:00Z","v":100,"vw":34.5},{"c":34.45,"h":34.55,"l":34.45,"n":7,"o":34.55,"t":"2026-10-19T11:00:00Z","v":449,"vw":34.483333},{"c":34.23,"h":34.23,"l":34.23,"n":1,"o":34.23,"t":"2026-10-19T11:05:00Z","v":182,"vw":34.23},{"c":34.2,"h":34.219,"l":34.2,"n":6,"o":34.219,"t":"2026-10-19T11:10:00Z","v":862,"vw":34.207842},{"c":34.39,"h":34.39,"l":34.1125,"n":12,"o":34.1125,"t":"2026-10-19T11:20:00Z","v":1130,"vw":34.275735},{"c":34.444,"h":34.444,"l":34.444,"n":2,"o":34.444,"t":"2026-10-19T11:25:00Z","v":209,"vw":34.444},{"c":34.248,"h":34.2489,"l":34.248,"n":3,"o":34.2489,"t":"2026-10-19T11:30:00Z","v":203,"vw":34.24845},{"c":34.4082,"h":34.4082,"l":34.3,"n":6,"o":34.32,"t":"2026-10-19T11:35:00Z","v":701,"vw":34.3326},{"c":34.55,"h":34.55,"l":34.45,"n":16,"o":34.45,"t":"2026-10-19T11:40:00Z","v":1035,"vw":34.480099},{"c":34.65,"h":34.65,"l":34.65,"n":3,"o":34.65,"t":"2026-10-19T11:45:00Z","v":401,"vw":34.65},{"c":34.59,"h":34.59,"l":34.59,"n":4,"o":34.59,"t":"2026-10-19T11:50:00Z","v":200,"vw":34.59},{"c":34.25,"h":34.25,"l":34.25,"n":3,"o":34.25,"t":"2026-10-19T11:55:00Z","v":301,"vw":34.25},{"c":34.43,"h":34.43,"l":34.43,"n":2,"o":34.43,"t":"2026-10-19T12:00:00Z","v":481,"vw":34.43},{"c":34.6,"h":34.6,"l":34.4841,"n":9,"o":34.5,"t":"2026-10-19T12:05:00Z","v":3635,"vw":34.499092},{"c":34.3784,"h":34.3784,"l":34.3784,"n":1,"o":34.3784,"t":"2026-10-19T12:10:00Z","v":100,"vw":34.3784},{"c":34.62,"h":34.62,"l":34.61,"n":9,"o":34.61,"t":"2026-10-19T12:15:00Z","v":730,"vw":34.613127},{"c":34.7557,"h":34.7557,"l":34.7557,"n":1,"o":34.7557,"t":"2026-10-19T12:20:00Z","v":100,"vw":34.7557},{"c":34.76,"h":34.76,"l":34.76,"n":5,"o":34.76,"t":"2026-10-19T12:25:00Z","v":317,"vw":34.76},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-19T12:30:00Z","v":100,"vw":34.75},{"c":34.62,"h":34.66,"l":34.5031,"n":14,"o":34.66,"t":"2026-10-19T12:45:00Z","v":3199,"vw":34.620152},{"c":34.7424,"h":34.7424,"l":34.7424,"n":1,"o":34.7424,"t":"2026-10-19T12:50:00Z","v":500,"vw":34.7424},{"c":34.5571,"h":34.62,"l":34.51,"n":16,"o":34.62,"t":"2026-10-19T12:55:00Z","v":2603,"vw":34.563861},{"c":34.76,"h":34.76,"l":34.76,"n":1,"o":34.76,"t":"2026-10-19T13:00:00Z","v":100,"vw":34.76},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-10-19T13:10:00Z","v":246,"vw":34.68},{"c":33.98,"h":34.5,"l":33.98,"n":105,"o":34.5,"t":"2026-10-19T13:30:00Z","v":8356,"vw":34.099476},{"c":33.96,"h":34.0799,"l":33.75,"n":75,"o":33.995,"t":"2026-10-19T13:35:00Z","v":8562,"vw":33.90808},{"c":34,"h":34.145,"l":33.87,"n":63,"o":33.95,"t":"2026-10-19T13:40:00Z","v":6536,"vw":34.010536},{"c":34.08,"h":34.1586,"l":34,"n":35,"o":34,"t":"2026-10-19T13:45:00Z","v":4236,"vw":34.074322},{"c":33.8901,"h":33.955,"l":33.8901,"n":16,"o":33.9495,"t":"2026-10-19T13:50:00Z","v":1933,"vw":33.925233},{"c":33.77,"h":33.9099,"l":33.72,"n":31,"o":33.88,"t":"2026-10-19T13:55:00Z","v":8644,"vw":33.790944},{"c":33.61,"h":33.84,"l":33.55,"n":30,"o":33.84,"t":"2026-10-19T14:00:00Z","v":2279,"vw":33.662126},{"c":33.69,"h":33.7,"l":33.65,"n":27,"o":33.68,"t":"2026-10-19T14:05:00Z","v":1605,"vw":33.680769},{"c":33.86,"h":33.86,"l":33.59,"n":31,"o":33.73,"t":"2026-10-19T14:10:00Z","v":9389,"vw":33.6746},{"c":34.05,"h":34.07,"l":33.8901,"n":37,"o":33.8901,"t":"2026-10-19T14:15:00Z","v":3500,"vw":33.982443},{"c":34.19,"h":34.19,"l":33.98,"n":46,"o":34.05,"t":"2026-10-19T14:20:00Z","v":3856,"vw":34.057371},{"c":34.33,"h":34.33,"l":34.13,"n":33,"o":34.17,"t":"2026-10-19T14:25:00Z","v":7045,"vw":34.255359},{"c":33.971,"h":34.2799,"l":33.971,"n":43,"o":34.26,"t":"2026-10-19T14:30:00Z","v":4277,"vw":34.139706},{"c":34.08,"h":34.14,"l":34.04,"n":23,"o":34.07,"t":"2026-10-19T14:35:00Z","v":2387,"vw":34.072541},{"c":34.16,"h":34.22,"l":34.1192,"n":18,"o":34.13,"t":"2026-10-19T14:40:00Z","v":2342,"vw":34.160964},{"c":34.21,"h":34.25,"l":34.16,"n":7,"o":34.16,"t":"2026-10-19T14:45:00Z","v":431,"vw":34.2175},{"c":34.14,"h":34.23,"l":34.14,"n":29,"o":34.16,"t":"2026-10-19T14:50:00Z","v":3310,"vw":34.15618},{"c":34.1441,"h":34.23,"l":34.1441,"n":10,"o":34.23,"t":"2026-10-19T14:55:00Z","v":1606,"vw":34.190722},{"c":34.24,"h":34.24,"l":34.1549,"n":17,"o":34.17,"t":"2026-10-19T15:00:00Z","v":2559,"vw":34.185206},{"c":34.42,"h":34.42,"l":34.375,"n":12,"o":34.375,"t":"2026-10-19T15:05:00Z","v":2811,"vw":34.395093},{"c":34.36,"h":34.4899,"l":34.3175,"n":12,"o":34.3175,"t":"2026-10-19T15:10:00Z","v":1222,"vw":34.418818},{"c":34.455,"h":34.455,"l":34.405,"n":13,"o":34.405,"t":"2026-10-19T15:15:00Z","v":1420,"vw":34.426188},{"c":34.55,"h":34.55,"l":34.49,"n":19,"o":34.5,"t":"2026-10-19T15:20:00Z","v":1392,"vw":34.51201},{"c":34.75,"h":34.75,"l":34.55,"n":36,"o":34.57,"t":"2026-10-19T15:25:00Z","v":7693,"vw":34.667781},{"c":34.675,"h":34.71,"l":34.6,"n":20,"o":34.6846,"t":"2026-10-19T15:30:00Z","v":3224,"vw":34.662227},{"c":34.7451,"h":34.75,"l":34.7,"n":27,"o":34.72,"t":"2026-10-19T15:35:00Z","v":3923,"vw":34.740093},{"c":34.76,"h":34.765,"l":34.73,"n":25,"o":34.7451,"t":"2026-10-19T15:40:00Z","v":2761,"vw":34.747404},{"c":34.72,"h":34.74,"l":34.64,"n":12,"o":34.695,"t":"2026-10-19T15:45:00Z","v":1299,"vw":34.695},{"c":34.74,"h":34.78,"l":34.72,"n":31,"o":34.72,"t":"2026-10-19T15:50:00Z","v":14466,"vw":34.729072},{"c":34.6656,"h":34.75,"l":34.6,"n":21,"o":34.64,"t":"2026-10-19T15:55:00Z","v":4075,"vw":34.66433},{"c":34.5,"h":34.68,"l":34.46,"n":35,"o":34.68,"t":"2026-10-19T16:00:00Z","v":2277,"vw":34.514722},{"c":34.515,"h":34.52,"l":34.4001,"n":20,"o":34.45,"t":"2026-10-19T16:05:00Z","v":1865,"vw":34.453975},{"c":34.64,"h":34.64,"l":34.56,"n":23,"o":34.56,"t":"2026-10-19T16:10:00Z","v":2821,"vw":34.624657},{"c":34.52,"h":34.575,"l":34.52,"n":21,"o":34.575,"t":"2026-10-19T16:15:00Z","v":3949,"vw":34.555303},{"c":34.4,"h":34.45,"l":34.4,"n":11,"o":34.45,"t":"2026-10-19T16:20:00Z","v":748,"vw":34.430741},{"c":34.395,"h":34.43,"l":34.37,"n":27,"o":34.43,"t":"2026-10-19T16:25:00Z","v":3184,"vw":34.407743},{"c":34.38,"h":34.38,"l":34.34,"n":8,"o":34.34,"t":"2026-10-19T16:30:00Z","v":823,"vw":34.345714},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-19T16:35:00Z","v":100,"vw":34.4},{"c":34.35,"h":34.35,"l":34.35,"n":3,"o":34.35,"t":"2026-10-19T16:40:00Z","v":147,"vw":34.35},{"c":34.29,"h":34.32,"l":34.29,"n":10,"o":34.32,"t":"2026-10-19T16:45:00Z","v":1766,"vw":34.302576},{"c":34.17,"h":34.21,"l":34.17,"n":11,"o":34.21,"t":"2026-10-19T16:55:00Z","v":700,"vw":34.18759},{"c":34.18,"h":34.2,"l":34.12,"n":20,"o":34.12,"t":"2026-10-19T17:00:00Z","v":2642,"vw":34.151515},{"c":34.14,"h":34.14,"l":34.14,"n":5,"o":34.14,"t":"2026-10-19T17:05:00Z","v":340,"vw":34.14},{"c":34.155,"h":34.155,"l":34.12,"n":14,"o":34.12,"t":"2026-10-19T17:10:00Z","v":861,"vw":34.145495},{"c":34.17,"h":34.17,"l":34.155,"n":7,"o":34.17,"t":"2026-10-19T17:15:00Z","v":410,"vw":34.1625},{"c":34,"h":34.0642,"l":34,"n":27,"o":34.0642,"t":"2026-10-19T17:20:00Z","v":1973,"vw":34.031635},{"c":34,"h":34.0407,"l":34,"n":8,"o":34.0407,"t":"2026-10-19T17:25:00Z","v":618,"vw":34.01239},{"c":34.02,"h":34.0299,"l":33.96,"n":11,"o":33.96,"t":"2026-10-19T17:30:00Z","v":5174,"vw":34.01952},{"c":33.9,"h":33.905,"l":33.88,"n":8,"o":33.905,"t":"2026-10-19T17:35:00Z","v":716,"vw":33.892693},{"c":33.935,"h":33.935,"l":33.88,"n":10,"o":33.89,"t":"2026-10-19T17:40:00Z","v":840,"vw":33.905721},{"c":33.75,"h":33.8,"l":33.75,"n":11,"o":33.8,"t":"2026-10-19T17:45:00Z","v":542,"vw":33.781111},{"c":33.73,"h":33.73,"l":33.72,"n":6,"o":33.72,"t":"2026-10-19T17:50:00Z","v":5259,"vw":33.720487},{"c":33.8,"h":33.8,"l":33.7005,"n":15,"o":33.74,"t":"2026-10-19T17:55:00Z","v":5564,"vw":33.742559},{"c":33.8438,"h":33.8438,"l":33.8438,"n":3,"o":33.8438,"t":"2026-10-19T18:00:00Z","v":144,"vw":33.8438},{"c":33.75,"h":33.75,"l":33.705,"n":54,"o":33.75,"t":"2026-10-19T18:05:00Z","v":7856,"vw":33.746928},{"c":33.82,"h":33.82,"l":33.7885,"n":33,"o":33.7885,"t":"2026-10-19T18:10:00Z","v":3650,"vw":33.81865},{"c":33.835,"h":33.84,"l":33.835,"n":8,"o":33.84,"t":"2026-10-19T18:15:00Z","v":763,"vw":33.836656},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-19T18:20:00Z","v":150,"vw":33.8},{"c":33.715,"h":33.715,"l":33.715,"n":1,"o":33.715,"t":"2026-10-19T18:25:00Z","v":200,"vw":33.715},{"c":33.73,"h":33.73,"l":33.73,"n":2,"o":33.73,"t":"2026-10-19T18:35:00Z","v":136,"vw":33.73},{"c":33.83,"h":33.83,"l":33.83,"n":23,"o":33.83,"t":"2026-10-19T18:40:00Z","v":4300,"vw":33.83},{"c":33.94,"h":33.94,"l":33.94,"n":3,"o":33.94,"t":"2026-10-19T18:45:00Z","v":130,"vw":33.94},{"c":33.885,"h":33.89,"l":33.875,"n":4,"o":33.875,"t":"2026-10-19T18:50:00Z","v":712,"vw":33.884006},{"c":33.7901,"h":33.7901,"l":33.7901,"n":3,"o":33.7901,"t":"2026-10-19T18:55:00Z","v":9007,"vw":33.7901},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-19T19:00:00Z","v":200,"vw":33.88},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-10-19T19:10:00Z","v":201,"vw":33.78},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-10-19T19:15:00Z","v":110,"vw":33.87},{"c":33.9,"h":33.9,"l":33.9,"n":5,"o":33.9,"t":"2026-10-19T19:20:00Z","v":114,"vw":33.9},{"c":33.98,"h":33.98,"l":33.91,"n":10,"o":33.92,"t":"2026-10-19T19:30:00Z","v":599,"vw":33.937965},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-19T19:40:00Z","v":101,"vw":34},{"c":33.96,"h":33.97,"l":33.905,"n":18,"o":33.97,"t":"2026-10-19T19:45:00Z","v":1932,"vw":33.956539},{"c":33.78,"h":33.89,"l":33.78,"n":24,"o":33.89,"t":"2026-10-19T19:50:00Z","v":952,"vw":33.851603},{"c":33.68,"h":33.835,"l":33.68,"n":67,"o":33.835,"t":"2026-10-19T19:55:00Z","v":4038,"vw":33.719626},{"c":33.72,"h":33.72,"l":33.72,"n":4,"o":33.72,"t":"2026-10-19T20:00:00Z","v":318,"vw":33.72},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-19T20:05:00Z","v":175,"vw":33.85},{"c":33.78,"h":33.78,"l":33.77,"n":12,"o":33.77,"t":"2026-10-19T20:15:00Z","v":664,"vw":33.775},{"c":33.788,"h":33.8,"l":33.788,"n":2,"o":33.8,"t":"2026-10-19T20:25:00Z","v":600,"vw":33.794},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-19T20:30:00Z","v":148,"vw":33.8},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-19T20:45:00Z","v":300,"vw":33.92},{"c":33.87,"h":33.87,"l":33.87,"n":3,"o":33.87,"t":"2026-10-19T21:05:00Z","v":155,"vw":33.87},{"c":34.0113,"h":34.0113,"l":34.0113,"n":1,"o":34.0113,"t":"2026-10-19T22:15:00Z","v":147,"vw":34.0113},{"c":33.9,"h":33.98,"l":33.9,"n":7,"o":33.98,"t":"2026-10-19T22:50:00Z","v":989,"vw":33.961026},{"c":34.02,"h":34.02,"l":34.02,"n":14,"o":34.02,"t":"2026-10-19T23:00:00Z","v":1000,"vw":34.02},{"c":33.42,"h":33.46,"l":33.23,"n":70,"o":33.28,"t":"2026-10-20T08:00:00Z","v":7197,"vw":33.310544},{"c":33.22,"h":33.22,"l":33.21,"n":5,"o":33.21,"t":"2026-10-20T09:00:00Z","v":3595,"vw":33.210428},{"c":33.1,"h":33.1,"l":33.1,"n":3,"o":33.1,"t":"2026-10-20T09:05:00Z","v":175,"vw":33.1},{"c":33.35,"h":33.35,"l":33.35,"n":4,"o":33.35,"t":"2026-10-20T09:30:00Z","v":142,"vw":33.35},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-10-20T09:35:00Z","v":245,"vw":33.2},{"c":33.2,"h":33.2,"l":33.2,"n":4,"o":33.2,"t":"2026-10-20T09:40:00Z","v":184,"vw":33.2},{"c":33.22,"h":33.22,"l":33.22,"n":2,"o":33.22,"t":"2026-10-20T09:50:00Z","v":136,"vw":33.22},{"c":33.61,"h":33.61,"l":33.61,"n":12,"o":33.61,"t":"2026-10-20T10:30:00Z","v":522,"vw":33.61},{"c":33.2879,"h":33.2879,"l":33.2879,"n":1,"o":33.2879,"t":"2026-10-20T10:50:00Z","v":1000,"vw":33.2879},{"c":33.27,"h":33.27,"l":33.27,"n":1,"o":33.27,"t":"2026-10-20T10:55:00Z","v":150,"vw":33.27},{"c":33.3532,"h":33.59,"l":33.3532,"n":5,"o":33.59,"t":"2026-10-20T11:00:00Z","v":332,"vw":33.435422},{"c":33.2,"h":33.2,"l":33.2,"n":6,"o":33.2,"t":"2026-10-20T11:25:00Z","v":711,"vw":33.2},{"c":33.3,"h":33.3,"l":33.3,"n":3,"o":33.3,"t":"2026-10-20T11:30:00Z","v":201,"vw":33.3},{"c":33.25,"h":33.25,"l":33.25,"n":2,"o":33.25,"t":"2026-10-20T11:35:00Z","v":300,"vw":33.25},{"c":33.15,"h":33.15,"l":33.15,"n":2,"o":33.15,"t":"2026-10-20T12:05:00Z","v":150,"vw":33.15},{"c":33.2,"h":33.2,"l":33.2,"n":19,"o":33.2,"t":"2026-10-20T12:20:00Z","v":782,"vw":33.2},{"c":33.2,"h":33.2,"l":33.15,"n":21,"o":33.2,"t":"2026-10-20T12:25:00Z","v":2280,"vw":33.15601},{"c":33.12,"h":33.12,"l":33.12,"n":2,"o":33.12,"t":"2026-10-20T12:30:00Z","v":259,"vw":33.12},{"c":33.4,"h":33.4,"l":33.28,"n":18,"o":33.28,"t":"2026-10-20T12:35:00Z","v":2000,"vw":33.329775},{"c":33.44,"h":33.44,"l":33.44,"n":2,"o":33.44,"t":"2026-10-20T12:40:00Z","v":150,"vw":33.44},{"c":33.5106,"h":33.5106,"l":33.39,"n":6,"o":33.5,"t":"2026-10-20T12:45:00Z","v":1216,"vw":33.499212},{"c":33.52,"h":33.52,"l":33.52,"n":5,"o":33.52,"t":"2026-10-20T12:50:00Z","v":176,"vw":33.52},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-20T13:05:00Z","v":100,"vw":33.52},{"c":33.58,"h":33.58,"l":33.58,"n":3,"o":33.58,"t":"2026-10-20T13:10:00Z","v":287,"vw":33.58},{"c":34,"h":34,"l":34,"n":7,"o":34,"t":"2026-10-20T13:25:00Z","v":257,"vw":34},{"c":33.1,"h":33.66,"l":33,"n":69,"o":33.66,"t":"2026-10-20T13:30:00Z","v":5416,"vw":33.247152},{"c":33.33,"h":33.5378,"l":33,"n":38,"o":33,"t":"2026-10-20T13:35:00Z","v":3620,"vw":33.336336},{"c":33.34,"h":33.34,"l":33.15,"n":35,"o":33.26,"t":"2026-10-20T13:40:00Z","v":4190,"vw":33.237863},{"c":33.475,"h":33.49,"l":33.34,"n":41,"o":33.34,"t":"2026-10-20T13:45:00Z","v":7033,"vw":33.434395},{"c":33.65,"h":33.79,"l":33.435,"n":32,"o":33.48,"t":"2026-10-20T13:50:00Z","v":4797,"vw":33.552668},{"c":33.9,"h":33.91,"l":33.59,"n":43,"o":33.6692,"t":"2026-10-20T13:55:00Z","v":5856,"vw":33.809545},{"c":34.13,"h":34.2492,"l":33.925,"n":97,"o":33.925,"t":"2026-10-20T14:00:00Z","v":27067,"vw":34.160963},{"c":34.43,"h":34.44,"l":34.16,"n":39,"o":34.16,"t":"2026-10-20T14:05:00Z","v":4410,"vw":34.403962},{"c":34.4599,"h":34.4599,"l":34.1701,"n":34,"o":34.405,"t":"2026-10-20T14:10:00Z","v":2262,"vw":34.33723},{"c":34.62,"h":34.62,"l":34.4651,"n":45,"o":34.47,"t":"2026-10-20T14:15:00Z","v":9456,"vw":34.575057},{"c":34.716,"h":34.716,"l":34.54,"n":43,"o":34.5866,"t":"2026-10-20T14:20:00Z","v":7522,"vw":34.618858},{"c":34.87,"h":34.88,"l":34.62,"n":68,"o":34.74,"t":"2026-10-20T14:25:00Z","v":6664,"vw":34.842974},{"c":34.455,"h":35,"l":34.45,"n":91,"o":34.895,"t":"2026-10-20T14:30:00Z","v":8769,"vw":34.654244},{"c":34.55,"h":34.57,"l":34.3501,"n":31,"o":34.4347,"t":"2026-10-20T14:35:00Z","v":3496,"vw":34.445056},{"c":34.48,"h":34.65,"l":34.48,"n":39,"o":34.59,"t":"2026-10-20T14:40:00Z","v":4903,"vw":34.583049},{"c":34.33,"h":34.4,"l":34.33,"n":12,"o":34.4,"t":"2026-10-20T14:45:00Z","v":1423,"vw":34.340867},{"c":34.415,"h":34.4237,"l":34.36,"n":19,"o":34.36,"t":"2026-10-20T14:50:00Z","v":1585,"vw":34.403629},{"c":34.4891,"h":34.5,"l":34.4395,"n":30,"o":34.4395,"t":"2026-10-20T14:55:00Z","v":2504,"vw":34.464993},{"c":34.3124,"h":34.45,"l":34.3,"n":22,"o":34.43,"t":"2026-10-20T15:00:00Z","v":1728,"vw":34.36534},{"c":34.285,"h":34.2975,"l":34.285,"n":7,"o":34.2975,"t":"2026-10-20T15:05:00Z","v":567,"vw":34.2875},{"c":33.94,"h":34.2181,"l":33.79,"n":56,"o":34.2181,"t":"2026-10-20T15:10:00Z","v":3928,"vw":34.080422},{"c":34.1,"h":34.1,"l":33.94,"n":23,"o":33.94,"t":"2026-10-20T15:15:00Z","v":1728,"vw":34.009865},{"c":34,"h":34.05,"l":33.92,"n":29,"o":34.05,"t":"2026-10-20T15:20:00Z","v":5463,"vw":33.967871},{"c":34.04,"h":34.04,"l":34.04,"n":8,"o":34.04,"t":"2026-10-20T15:25:00Z","v":277,"vw":34.04},{"c":33.8483,"h":33.9101,"l":33.7709,"n":29,"o":33.9,"t":"2026-10-20T15:30:00Z","v":9064,"vw":33.881272},{"c":33.75,"h":33.75,"l":33.677,"n":10,"o":33.75,"t":"2026-10-20T15:35:00Z","v":6180,"vw":33.74638},{"c":33.96,"h":34.06,"l":33.82,"n":57,"o":33.82,"t":"2026-10-20T15:40:00Z","v":11637,"vw":33.964463},{"c":34,"h":34,"l":33.94,"n":23,"o":33.97,"t":"2026-10-20T15:55:00Z","v":2716,"vw":33.968137},{"c":33.83,"h":33.95,"l":33.82,"n":37,"o":33.94,"t":"2026-10-20T16:00:00Z","v":5118,"vw":33.867604},{"c":33.92,"h":33.92,"l":33.85,"n":7,"o":33.85,"t":"2026-10-20T16:05:00Z","v":690,"vw":33.879412},{"c":33.825,"h":33.86,"l":33.81,"n":5,"o":33.81,"t":"2026-10-20T16:10:00Z","v":510,"vw":33.826111},{"c":33.625,"h":33.785,"l":33.625,"n":16,"o":33.785,"t":"2026-10-20T16:15:00Z","v":1772,"vw":33.692558},{"c":33.7177,"h":33.72,"l":33.67,"n":17,"o":33.67,"t":"2026-10-20T16:20:00Z","v":3171,"vw":33.705346},{"c":33.86,"h":33.86,"l":33.72,"n":7,"o":33.72,"t":"2026-10-20T16:25:00Z","v":465,"vw":33.766667},{"c":33.89,"h":33.89,"l":33.89,"n":1,"o":33.89,"t":"2026-10-20T16:30:00Z","v":350,"vw":33.89},{"c":34.0395,"h":34.0395,"l":33.94,"n":6,"o":33.94,"t":"2026-10-20T16:35:00Z","v":1789,"vw":33.959038},{"c":33.9,"h":34.0493,"l":33.9,"n":5,"o":34.04,"t":"2026-10-20T16:40:00Z","v":736,"vw":34.022022},{"c":33.8984,"h":33.8984,"l":33.8984,"n":3,"o":33.8984,"t":"2026-10-20T16:45:00Z","v":308,"vw":33.8984},{"c":33.73,"h":33.76,"l":33.73,"n":5,"o":33.76,"t":"2026-10-20T16:50:00Z","v":1289,"vw":33.732727},{"c":33.81,"h":33.81,"l":33.7119,"n":2,"o":33.7119,"t":"2026-10-20T16:55:00Z","v":200,"vw":33.76095},{"c":33.665,"h":33.7,"l":33.61,"n":58,"o":33.6927,"t":"2026-10-20T17:00:00Z","v":6905,"vw":33.665124},{"c":33.68,"h":33.68,"l":33.68,"n":2,"o":33.68,"t":"2026-10-20T17:05:00Z","v":248,"vw":33.68},{"c":33.71,"h":33.74,"l":33.71,"n":12,"o":33.72,"t":"2026-10-20T17:15:00Z","v":1180,"vw":33.72473},{"c":33.74,"h":33.7802,"l":33.695,"n":12,"o":33.695,"t":"2026-10-20T17:20:00Z","v":4402,"vw":33.755472},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-10-20T17:25:00Z","v":100,"vw":33.77},{"c":33.765,"h":33.8,"l":33.765,"n":10,"o":33.8,"t":"2026-10-20T17:30:00Z","v":557,"vw":33.785},{"c":33.82,"h":33.82,"l":33.785,"n":2,"o":33.785,"t":"2026-10-20T17:40:00Z","v":200,"vw":33.8025},{"c":33.83,"h":33.86,"l":33.81,"n":7,"o":33.81,"t":"2026-10-20T17:45:00Z","v":1726,"vw":33.837246},{"c":33.95,"h":33.95,"l":33.91,"n":2,"o":33.91,"t":"2026-10-20T17:50:00Z","v":300,"vw":33.936667},{"c":33.92,"h":33.93,"l":33.89,"n":5,"o":33.89,"t":"2026-10-20T17:55:00Z","v":400,"vw":33.913333},{"c":33.84,"h":33.9,"l":33.84,"n":11,"o":33.89,"t":"2026-10-20T18:00:00Z","v":938,"vw":33.857335},{"c":33.9,"h":33.9,"l":33.84,"n":4,"o":33.84,"t":"2026-10-20T18:10:00Z","v":325,"vw":33.879933},{"c":33.8652,"h":33.8652,"l":33.8652,"n":1,"o":33.8652,"t":"2026-10-20T18:25:00Z","v":200,"vw":33.8652},{"c":33.82,"h":33.8709,"l":33.81,"n":4,"o":33.8709,"t":"2026-10-20T18:30:00Z","v":610,"vw":33.852267},{"c":33.75,"h":33.75,"l":33.73,"n":10,"o":33.75,"t":"2026-10-20T18:35:00Z","v":848,"vw":33.742512},{"c":33.68,"h":33.839,"l":33.68,"n":13,"o":33.839,"t":"2026-10-20T18:40:00Z","v":539,"vw":33.74},{"c":33.8,"h":33.8,"l":33.76,"n":4,"o":33.76,"t":"2026-10-20T18:45:00Z","v":370,"vw":33.773333},{"c":33.86,"h":33.86,"l":33.86,"n":2,"o":33.86,"t":"2026-10-20T18:55:00Z","v":120,"vw":33.86},{"c":33.79,"h":33.82,"l":33.79,"n":3,"o":33.82,"t":"2026-10-20T19:00:00Z","v":300,"vw":33.803333},{"c":33.84,"h":33.84,"l":33.84,"n":2,"o":33.84,"t":"2026-10-20T19:05:00Z","v":200,"vw":33.84},{"c":33.765,"h":33.795,"l":33.76,"n":6,"o":33.795,"t":"2026-10-20T19:20:00Z","v":1053,"vw":33.77919},{"c":33.75,"h":33.77,"l":33.75,"n":8,"o":33.765,"t":"2026-10-20T19:25:00Z","v":5645,"vw":33.751708},{"c":33.89,"h":33.89,"l":33.72,"n":17,"o":33.72,"t":"2026-10-20T19:30:00Z","v":1359,"vw":33.830082},{"c":33.69,"h":33.77,"l":33.68,"n":8,"o":33.77,"t":"2026-10-20T19:35:00Z","v":1481,"vw":33.697416},{"c":33.8,"h":33.8,"l":33.75,"n":6,"o":33.75,"t":"2026-10-20T19:40:00Z","v":358,"vw":33.766667},{"c":33.81,"h":33.81,"l":33.81,"n":22,"o":33.81,"t":"2026-10-20T19:50:00Z","v":454,"vw":33.81},{"c":33.63,"h":33.78,"l":33.61,"n":51,"o":33.72,"t":"2026-10-20T19:55:00Z","v":2349,"vw":33.673227},{"c":33.67,"h":33.68,"l":33.65,"n":5,"o":33.68,"t":"2026-10-20T20:00:00Z","v":1294,"vw":33.674218},{"c":33.9612,"h":33.9612,"l":33.9612,"n":1,"o":33.9612,"t":"2026-10-20T20:30:00Z","v":100,"vw":33.9612},{"c":34.2,"h":34.2,"l":34.1,"n":10,"o":34.1,"t":"2026-10-20T20:50:00Z","v":1305,"vw":34.107987},{"c":34.2,"h":34.2,"l":34.2,"n":3,"o":34.2,"t":"2026-10-20T20:55:00Z","v":110,"vw":34.2},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-20T21:00:00Z","v":700,"vw":34.38},{"c":34.25,"h":34.5246,"l":34.25,"n":3,"o":34.5246,"t":"2026-10-20T21:05:00Z","v":1509,"vw":34.433067},{"c":34.4,"h":34.4,"l":34.4,"n":2,"o":34.4,"t":"2026-10-20T21:10:00Z","v":105,"vw":34.4},{"c":34.23,"h":34.56,"l":34.13,"n":8,"o":34.56,"t":"2026-10-20T21:20:00Z","v":2656,"vw":34.349615},{"c":34.27,"h":34.27,"l":34.27,"n":7,"o":34.27,"t":"2026-10-20T21:25:00Z","v":251,"vw":34.27},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-10-20T21:50:00Z","v":110,"vw":34.66},{"c":34.6199,"h":34.6199,"l":34.6199,"n":1,"o":34.6199,"t":"2026-10-20T21:55:00Z","v":500,"vw":34.6199},{"c":34.66,"h":34.66,"l":34.53,"n":105,"o":34.53,"t":"2026-10-20T22:00:00Z","v":2238,"vw":34.577267},{"c":34.5,"h":34.6929,"l":34.5,"n":4,"o":34.6929,"t":"2026-10-20T22:05:00Z","v":510,"vw":34.58116},{"c":34.53,"h":34.67,"l":34.53,"n":7,"o":34.67,"t":"2026-10-20T22:10:00Z","v":2015,"vw":34.575915},{"c":34.71,"h":34.71,"l":34.64,"n":7,"o":34.64,"t":"2026-10-20T22:15:00Z","v":1000,"vw":34.675067},{"c":34.6,"h":34.65,"l":34.6,"n":5,"o":34.65,"t":"2026-10-20T22:20:00Z","v":675,"vw":34.62},{"c":34.69,"h":34.69,"l":34.69,"n":2,"o":34.69,"t":"2026-10-20T22:25:00Z","v":110,"vw":34.69},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-20T22:30:00Z","v":200,"vw":34.62},{"c":34.55,"h":34.55,"l":34.53,"n":9,"o":34.53,"t":"2026-10-20T22:35:00Z","v":852,"vw":34.547006},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T22:40:00Z","v":200,"vw":34.5},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-20T22:50:00Z","v":177,"vw":34.5},{"c":34.5299,"h":34.5299,"l":34.5299,"n":1,"o":34.5299,"t":"2026-10-20T23:00:00Z","v":500,"vw":34.5299},{"c":34.49,"h":34.55,"l":34.457,"n":13,"o":34.457,"t":"2026-10-20T23:05:00Z","v":1487,"vw":34.481768},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T23:10:00Z","v":1000,"vw":34.5},{"c":34.47,"h":34.47,"l":34.47,"n":3,"o":34.47,"t":"2026-10-20T23:20:00Z","v":250,"vw":34.47},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-20T23:25:00Z","v":500,"vw":34.5},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-10-20T23:30:00Z","v":500,"vw":34.61},{"c":34.63,"h":34.65,"l":34.63,"n":7,"o":34.64,"t":"2026-10-20T23:40:00Z","v":1317,"vw":34.641969},{"c":34.75,"h":34.75,"l":34.64,"n":7,"o":34.64,"t":"2026-10-20T23:45:00Z","v":1419,"vw":34.74},{"c":34.76,"h":34.79,"l":34.76,"n":5,"o":34.78,"t":"2026-10-20T23:50:00Z","v":577,"vw":34.775102},{"c":34.4,"h":34.46,"l":34.4,"n":20,"o":34.46,"t":"2026-10-21T08:00:00Z","v":925,"vw":34.427397},{"c":34.4,"h":34.45,"l":34.4,"n":13,"o":34.45,"t":"2026-10-21T08:05:00Z","v":1419,"vw":34.414282},{"c":34.23,"h":34.25,"l":34.23,"n":6,"o":34.25,"t":"2026-10-21T08:35:00Z","v":416,"vw":34.238811},{"c":34.15,"h":34.15,"l":34.15,"n":4,"o":34.15,"t":"2026-10-21T08:50:00Z","v":324,"vw":34.15},{"c":34,"h":34.01,"l":34,"n":12,"o":34.01,"t":"2026-10-21T08:55:00Z","v":605,"vw":34.006},{"c":34.0951,"h":34.0951,"l":34.0951,"n":1,"o":34.0951,"t":"2026-10-21T09:55:00Z","v":100,"vw":34.0951},{"c":34.06,"h":34.07,"l":34.06,"n":5,"o":34.07,"t":"2026-10-21T10:00:00Z","v":412,"vw":34.067175},{"c":34.05,"h":34.05,"l":34.05,"n":3,"o":34.05,"t":"2026-10-21T10:05:00Z","v":167,"vw":34.05},{"c":34.08,"h":34.08,"l":34.08,"n":2,"o":34.08,"t":"2026-10-21T10:45:00Z","v":150,"vw":34.08},{"c":34.3,"h":34.3,"l":34.27,"n":12,"o":34.27,"t":"2026-10-21T11:00:00Z","v":672,"vw":34.2925},{"c":34.23,"h":34.27,"l":34.23,"n":4,"o":34.27,"t":"2026-10-21T11:05:00Z","v":500,"vw":34.258},{"c":34.32,"h":34.39,"l":34.32,"n":8,"o":34.32,"t":"2026-10-21T11:20:00Z","v":2068,"vw":34.325216},{"c":34.35,"h":34.35,"l":34.32,"n":23,"o":34.32,"t":"2026-10-21T11:25:00Z","v":2442,"vw":34.325801},{"c":34.43,"h":34.44,"l":34.38,"n":12,"o":34.38,"t":"2026-10-21T11:30:00Z","v":1313,"vw":34.4128},{"c":34.39,"h":34.39,"l":34.39,"n":2,"o":34.39,"t":"2026-10-21T11:50:00Z","v":780,"vw":34.39},{"c":34.4,"h":34.4,"l":34.4,"n":2,"o":34.4,"t":"2026-10-21T11:55:00Z","v":1001,"vw":34.4},{"c":34.5772,"h":34.5772,"l":34.42,"n":6,"o":34.42,"t":"2026-10-21T12:00:00Z","v":661,"vw":34.449111},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-10-21T12:05:00Z","v":1500,"vw":34.33},{"c":34.22,"h":34.32,"l":34.22,"n":8,"o":34.32,"t":"2026-10-21T12:10:00Z","v":922,"vw":34.245373},{"c":34.25,"h":34.25,"l":34.21,"n":19,"o":34.21,"t":"2026-10-21T12:15:00Z","v":1803,"vw":34.247241},{"c":34.34,"h":34.34,"l":34.34,"n":2,"o":34.34,"t":"2026-10-21T12:25:00Z","v":1000,"vw":34.34},{"c":34.27,"h":34.27,"l":34.27,"n":6,"o":34.27,"t":"2026-10-21T12:30:00Z","v":800,"vw":34.27},{"c":34.25,"h":34.27,"l":34.25,"n":4,"o":34.27,"t":"2026-10-21T12:35:00Z","v":600,"vw":34.263333},{"c":34.25,"h":34.25,"l":34.25,"n":5,"o":34.25,"t":"2026-10-21T12:40:00Z","v":5430,"vw":34.25},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-21T12:45:00Z","v":130,"vw":34.28},{"c":34.23,"h":34.28,"l":34.23,"n":12,"o":34.23,"t":"2026-10-21T13:05:00Z","v":1433,"vw":34.257956},{"c":34.2601,"h":34.2601,"l":34.2601,"n":2,"o":34.2601,"t":"2026-10-21T13:20:00Z","v":759,"vw":34.2601},{"c":34.26,"h":34.27,"l":34.26,"n":7,"o":34.27,"t":"2026-10-21T13:25:00Z","v":327,"vw":34.266667},{"c":34.2881,"h":34.49,"l":33.96,"n":34,"o":34.33,"t":"2026-10-21T13:30:00Z","v":3030,"vw":34.247369},{"c":34.13,"h":34.18,"l":34.03,"n":10,"o":34.18,"t":"2026-10-21T13:35:00Z","v":476,"vw":34.0925},{"c":33.935,"h":34.12,"l":33.88,"n":29,"o":34.1,"t":"2026-10-21T13:40:00Z","v":4662,"vw":33.976517},{"c":34.1499,"h":34.204,"l":33.95,"n":14,"o":33.95,"t":"2026-10-21T13:45:00Z","v":2209,"vw":34.065697},{"c":33.795,"h":34.0999,"l":33.72,"n":24,"o":34.0999,"t":"2026-10-21T13:50:00Z","v":2778,"vw":33.894416},{"c":33.85,"h":33.92,"l":33.84,"n":12,"o":33.845,"t":"2026-10-21T13:55:00Z","v":2740,"vw":33.901132},{"c":33.9,"h":34.03,"l":33.848,"n":30,"o":33.905,"t":"2026-10-21T14:00:00Z","v":6438,"vw":33.939368},{"c":33.66,"h":33.895,"l":33.61,"n":37,"o":33.895,"t":"2026-10-21T14:05:00Z","v":3307,"vw":33.681589},{"c":33.4287,"h":33.58,"l":33.4287,"n":48,"o":33.53,"t":"2026-10-21T14:10:00Z","v":4619,"vw":33.482887},{"c":33.35,"h":33.485,"l":33.24,"n":56,"o":33.48,"t":"2026-10-21T14:15:00Z","v":4694,"vw":33.357922},{"c":33.5,"h":33.5,"l":33.35,"n":40,"o":33.355,"t":"2026-10-21T14:20:00Z","v":2617,"vw":33.437724},{"c":33.44,"h":33.5239,"l":33.44,"n":33,"o":33.5,"t":"2026-10-21T14:25:00Z","v":4804,"vw":33.467579},{"c":33.53,"h":33.53,"l":33.46,"n":41,"o":33.46,"t":"2026-10-21T14:30:00Z","v":2512,"vw":33.482432},{"c":33.48,"h":33.5799,"l":33.45,"n":40,"o":33.5799,"t":"2026-10-21T14:35:00Z","v":3680,"vw":33.510818},{"c":33.63,"h":33.63,"l":33.4409,"n":61,"o":33.4409,"t":"2026-10-21T14:40:00Z","v":13922,"vw":33.561017},{"c":33.729,"h":33.729,"l":33.585,"n":16,"o":33.585,"t":"2026-10-21T14:45:00Z","v":2238,"vw":33.680962},{"c":33.65,"h":33.82,"l":33.65,"n":23,"o":33.745,"t":"2026-10-21T14:50:00Z","v":1482,"vw":33.733231},{"c":33.82,"h":33.82,"l":33.6172,"n":26,"o":33.6172,"t":"2026-10-21T14:55:00Z","v":2626,"vw":33.749396},{"c":33.805,"h":33.84,"l":33.78,"n":17,"o":33.78,"t":"2026-10-21T15:00:00Z","v":1142,"vw":33.801451},{"c":33.78,"h":33.78,"l":33.78,"n":5,"o":33.78,"t":"2026-10-21T15:05:00Z","v":311,"vw":33.78},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-10-21T15:10:00Z","v":233,"vw":33.9},{"c":33.87,"h":33.9306,"l":33.87,"n":13,"o":33.9306,"t":"2026-10-21T15:15:00Z","v":1594,"vw":33.902655},{"c":33.89,"h":33.9,"l":33.8201,"n":12,"o":33.86,"t":"2026-10-21T15:20:00Z","v":2277,"vw":33.868789},{"c":34.07,"h":34.07,"l":33.9651,"n":14,"o":33.9651,"t":"2026-10-21T15:30:00Z","v":1261,"vw":34.008566},{"c":34.325,"h":34.33,"l":34.13,"n":18,"o":34.1515,"t":"2026-10-21T15:35:00Z","v":4276,"vw":34.253503},{"c":34.335,"h":34.335,"l":34.22,"n":34,"o":34.29,"t":"2026-10-21T15:40:00Z","v":6682,"vw":34.281128},{"c":34.3645,"h":34.4,"l":34.35,"n":16,"o":34.4,"t":"2026-10-21T15:45:00Z","v":1256,"vw":34.378279},{"c":34.31,"h":34.44,"l":34.31,"n":17,"o":34.39,"t":"2026-10-21T15:50:00Z","v":3997,"vw":34.344402},{"c":34.31,"h":34.365,"l":34.31,"n":10,"o":34.3177,"t":"2026-10-21T15:55:00Z","v":840,"vw":34.335215},{"c":34.28,"h":34.32,"l":34.24,"n":21,"o":34.28,"t":"2026-10-21T16:00:00Z","v":1897,"vw":34.274291},{"c":34.175,"h":34.3,"l":34.16,"n":15,"o":34.2905,"t":"2026-10-21T16:05:00Z","v":1091,"vw":34.226722},{"c":34.175,"h":34.175,"l":34.17,"n":5,"o":34.17,"t":"2026-10-21T16:10:00Z","v":1310,"vw":34.171154},{"c":34.19,"h":34.19,"l":34.19,"n":6,"o":34.19,"t":"2026-10-21T16:15:00Z","v":211,"vw":34.19},{"c":34.0901,"h":34.1001,"l":34.07,"n":17,"o":34.1001,"t":"2026-10-21T16:20:00Z","v":1884,"vw":34.076358},{"c":34.05,"h":34.12,"l":34.0101,"n":7,"o":34.12,"t":"2026-10-21T16:25:00Z","v":1447,"vw":34.091456},{"c":34.155,"h":34.16,"l":34.04,"n":34,"o":34.04,"t":"2026-10-21T16:35:00Z","v":2266,"vw":34.12038},{"c":34.205,"h":34.335,"l":34.15,"n":8,"o":34.335,"t":"2026-10-21T16:40:00Z","v":1248,"vw":34.203085},{"c":34.34,"h":34.34,"l":34.34,"n":3,"o":34.34,"t":"2026-10-21T16:50:00Z","v":704,"vw":34.34},{"c":34.3,"h":34.37,"l":34.3,"n":8,"o":34.34,"t":"2026-10-21T16:55:00Z","v":504,"vw":34.3275},{"c":34.27,"h":34.36,"l":34.25,"n":9,"o":34.33,"t":"2026-10-21T17:00:00Z","v":832,"vw":34.29875},{"c":34.37,"h":34.37,"l":34.2977,"n":9,"o":34.2977,"t":"2026-10-21T17:05:00Z","v":826,"vw":34.35795},{"c":34.41,"h":34.41,"l":34.4099,"n":4,"o":34.4099,"t":"2026-10-21T17:10:00Z","v":381,"vw":34.409938},{"c":34.55,"h":34.55,"l":34.425,"n":16,"o":34.44,"t":"2026-10-21T17:15:00Z","v":1849,"vw":34.490665},{"c":34.59,"h":34.6,"l":34.5703,"n":20,"o":34.6,"t":"2026-10-21T17:20:00Z","v":910,"vw":34.59006},{"c":34.49,"h":34.5,"l":34.47,"n":11,"o":34.5,"t":"2026-10-21T17:25:00Z","v":755,"vw":34.490507},{"c":34.4189,"h":34.495,"l":34.4189,"n":11,"o":34.495,"t":"2026-10-21T17:30:00Z","v":2109,"vw":34.437452},{"c":34.48,"h":34.51,"l":34.4476,"n":7,"o":34.4476,"t":"2026-10-21T17:35:00Z","v":1784,"vw":34.455124},{"c":34.54,"h":34.54,"l":34.5,"n":37,"o":34.5,"t":"2026-10-21T17:40:00Z","v":8548,"vw":34.502646},{"c":34.45,"h":34.495,"l":34.45,"n":6,"o":34.495,"t":"2026-10-21T17:45:00Z","v":12265,"vw":34.451036},{"c":34.5,"h":34.5,"l":34.46,"n":4,"o":34.46,"t":"2026-10-21T17:50:00Z","v":1500,"vw":34.497333},{"c":34.43,"h":34.43,"l":34.43,"n":3,"o":34.43,"t":"2026-10-21T17:55:00Z","v":125,"vw":34.43},{"c":34.42,"h":34.42,"l":34.39,"n":5,"o":34.39,"t":"2026-10-21T18:00:00Z","v":332,"vw":34.408},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-21T18:05:00Z","v":150,"vw":34.5},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-21T18:15:00Z","v":100,"vw":34.5},{"c":34.47,"h":34.47,"l":34.47,"n":4,"o":34.47,"t":"2026-10-21T18:20:00Z","v":207,"vw":34.47},{"c":34.43,"h":34.452,"l":34.43,"n":10,"o":34.452,"t":"2026-10-21T18:25:00Z","v":351,"vw":34.444},{"c":34.435,"h":34.4484,"l":34.39,"n":4,"o":34.39,"t":"2026-10-21T18:30:00Z","v":748,"vw":34.428453},{"c":34.475,"h":34.475,"l":34.415,"n":23,"o":34.44,"t":"2026-10-21T18:35:00Z","v":11457,"vw":34.44095},{"c":34.505,"h":34.505,"l":34.4801,"n":8,"o":34.4801,"t":"2026-10-21T18:40:00Z","v":1600,"vw":34.492666},{"c":34.315,"h":34.47,"l":34.315,"n":14,"o":34.47,"t":"2026-10-21T18:45:00Z","v":531,"vw":34.37875},{"c":34.25,"h":34.2761,"l":34.238,"n":11,"o":34.25,"t":"2026-10-21T18:50:00Z","v":991,"vw":34.251092},{"c":33.99,"h":34.2,"l":33.99,"n":16,"o":34.2,"t":"2026-10-21T18:55:00Z","v":638,"vw":34.1225},{"c":33.88,"h":33.9202,"l":33.8701,"n":21,"o":33.9,"t":"2026-10-21T19:00:00Z","v":3812,"vw":33.894124},{"c":33.97,"h":34.01,"l":33.945,"n":10,"o":34.01,"t":"2026-10-21T19:05:00Z","v":2619,"vw":33.9722},{"c":33.945,"h":33.9508,"l":33.85,"n":14,"o":33.89,"t":"2026-10-21T19:10:00Z","v":1386,"vw":33.922877},{"c":34.08,"h":34.08,"l":34.0142,"n":8,"o":34.0142,"t":"2026-10-21T19:15:00Z","v":334,"vw":34.0471},{"c":34.13,"h":34.14,"l":34.13,"n":12,"o":34.14,"t":"2026-10-21T19:20:00Z","v":2951,"vw":34.135},{"c":34.2133,"h":34.2133,"l":34.17,"n":4,"o":34.17,"t":"2026-10-21T19:25:00Z","v":309,"vw":34.190718},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-21T19:30:00Z","v":692,"vw":34.17},{"c":34.21,"h":34.31,"l":34.2,"n":8,"o":34.31,"t":"2026-10-21T19:35:00Z","v":675,"vw":34.250769},{"c":34.11,"h":34.1973,"l":34.11,"n":6,"o":34.1973,"t":"2026-10-21T19:40:00Z","v":1727,"vw":34.150971},{"c":34.18,"h":34.18,"l":34.18,"n":1,"o":34.18,"t":"2026-10-21T19:45:00Z","v":600,"vw":34.18},{"c":34.34,"h":34.37,"l":34.2689,"n":31,"o":34.28,"t":"2026-10-21T19:50:00Z","v":3117,"vw":34.306203},{"c":34.32,"h":34.3596,"l":34.3,"n":23,"o":34.345,"t":"2026-10-21T19:55:00Z","v":4744,"vw":34.325823},{"c":34.33,"h":34.33,"l":34.33,"n":3,"o":34.33,"t":"2026-10-21T20:00:00Z","v":209,"vw":34.33},{"c":34,"h":34,"l":34,"n":4,"o":34,"t":"2026-10-21T20:05:00Z","v":4029,"vw":34},{"c":33.9752,"h":34,"l":33.9752,"n":4,"o":34,"t":"2026-10-21T20:10:00Z","v":1202,"vw":33.995867},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-21T20:25:00Z","v":100,"vw":34.22},{"c":33.9,"h":34.02,"l":33.9,"n":7,"o":34.02,"t":"2026-10-21T20:55:00Z","v":1140,"vw":33.932274},{"c":33.9,"h":33.91,"l":33.9,"n":5,"o":33.91,"t":"2026-10-21T21:00:00Z","v":266,"vw":33.905},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-21T22:00:00Z","v":150,"vw":33.9},{"c":33.7,"h":33.7,"l":33.7,"n":4,"o":33.7,"t":"2026-10-21T22:15:00Z","v":501,"vw":33.7},{"c":33.6988,"h":33.76,"l":33.6988,"n":4,"o":33.7,"t":"2026-10-21T22:20:00Z","v":1297,"vw":33.70444},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-21T23:00:00Z","v":159,"vw":33.7},{"c":33.66,"h":33.7,"l":33.66,"n":3,"o":33.7,"t":"2026-10-21T23:20:00Z","v":271,"vw":33.674815},{"c":33.67,"h":33.67,"l":33.65,"n":4,"o":33.65,"t":"2026-10-21T23:35:00Z","v":876,"vw":33.660879},{"c":33.6,"h":33.6,"l":33.6,"n":8,"o":33.6,"t":"2026-10-21T23:40:00Z","v":1006,"vw":33.6},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-21T23:45:00Z","v":200,"vw":33.55},{"c":33.55,"h":33.55,"l":33.55,"n":5,"o":33.55,"t":"2026-10-21T23:55:00Z","v":706,"vw":33.55},{"c":32.61,"h":33.01,"l":32.61,"n":135,"o":33,"t":"2026-10-22T08:00:00Z","v":8986,"vw":32.772572},{"c":32.79,"h":32.79,"l":32.6025,"n":12,"o":32.6025,"t":"2026-10-22T08:05:00Z","v":1101,"vw":32.726765},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-22T08:10:00Z","v":200,"vw":32.57},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-10-22T08:25:00Z","v":500,"vw":32.69},{"c":32.6,"h":32.6,"l":32.6,"n":2,"o":32.6,"t":"2026-10-22T08:35:00Z","v":202,"vw":32.6},{"c":32.78,"h":32.78,"l":32.78,"n":1,"o":32.78,"t":"2026-10-22T08:40:00Z","v":150,"vw":32.78},{"c":32.61,"h":32.61,"l":32.61,"n":24,"o":32.61,"t":"2026-10-22T08:50:00Z","v":670,"vw":32.61},{"c":32.4,"h":32.5,"l":32.38,"n":28,"o":32.5,"t":"2026-10-22T08:55:00Z","v":1136,"vw":32.413512},{"c":32.6,"h":32.6,"l":32.6,"n":3,"o":32.6,"t":"2026-10-22T09:15:00Z","v":1000,"vw":32.6},{"c":32.282,"h":32.39,"l":32.28,"n":18,"o":32.39,"t":"2026-10-22T09:20:00Z","v":2048,"vw":32.304033},{"c":32.3,"h":32.3,"l":32.3,"n":7,"o":32.3,"t":"2026-10-22T09:40:00Z","v":657,"vw":32.3},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-10-22T10:05:00Z","v":250,"vw":32.45},{"c":32.31,"h":32.36,"l":32.31,"n":6,"o":32.36,"t":"2026-10-22T10:15:00Z","v":2617,"vw":32.312941},{"c":32.24,"h":32.32,"l":32.24,"n":6,"o":32.32,"t":"2026-10-22T10:20:00Z","v":648,"vw":32.297931},{"c":32.45,"h":32.46,"l":32.45,"n":3,"o":32.46,"t":"2026-10-22T10:35:00Z","v":500,"vw":32.453658},{"c":32.48,"h":32.48,"l":32.48,"n":2,"o":32.48,"t":"2026-10-22T10:40:00Z","v":216,"vw":32.48},{"c":32.54,"h":32.54,"l":32.54,"n":3,"o":32.54,"t":"2026-10-22T10:45:00Z","v":183,"vw":32.54},{"c":32.45,"h":32.45,"l":32.45,"n":4,"o":32.45,"t":"2026-10-22T10:55:00Z","v":462,"vw":32.45},{"c":32.45,"h":32.5,"l":32.45,"n":19,"o":32.49,"t":"2026-10-22T11:00:00Z","v":1110,"vw":32.462222},{"c":32.19,"h":32.41,"l":32.19,"n":18,"o":32.41,"t":"2026-10-22T11:15:00Z","v":1272,"vw":32.30913},{"c":32.35,"h":32.35,"l":32.35,"n":2,"o":32.35,"t":"2026-10-22T11:20:00Z","v":210,"vw":32.35},{"c":32.21,"h":32.21,"l":32.21,"n":4,"o":32.21,"t":"2026-10-22T11:25:00Z","v":245,"vw":32.21},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-22T11:35:00Z","v":100,"vw":32.55},{"c":32.45,"h":32.5113,"l":32.45,"n":6,"o":32.5113,"t":"2026-10-22T11:40:00Z","v":342,"vw":32.48065},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-22T11:50:00Z","v":100,"vw":32.41},{"c":32.35,"h":32.35,"l":32.35,"n":3,"o":32.35,"t":"2026-10-22T11:55:00Z","v":114,"vw":32.35},{"c":32.4,"h":32.4,"l":32.4,"n":2,"o":32.4,"t":"2026-10-22T12:00:00Z","v":2522,"vw":32.4},{"c":32.4,"h":32.4,"l":32.39,"n":6,"o":32.39,"t":"2026-10-22T12:05:00Z","v":521,"vw":32.394},{"c":32.39,"h":32.39,"l":32.39,"n":2,"o":32.39,"t":"2026-10-22T12:10:00Z","v":210,"vw":32.39},{"c":32.41,"h":32.41,"l":32.4,"n":3,"o":32.4,"t":"2026-10-22T12:15:00Z","v":400,"vw":32.405},{"c":32.24,"h":32.29,"l":32.18,"n":35,"o":32.29,"t":"2026-10-22T12:25:00Z","v":2294,"vw":32.245789},{"c":32.24,"h":32.24,"l":32.24,"n":2,"o":32.24,"t":"2026-10-22T12:30:00Z","v":102,"vw":32.24},{"c":32.15,"h":32.24,"l":32.15,"n":6,"o":32.24,"t":"2026-10-22T12:35:00Z","v":314,"vw":32.183333},{"c":32.2,"h":32.2,"l":32.19,"n":3,"o":32.19,"t":"2026-10-22T12:40:00Z","v":403,"vw":32.194595},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-10-22T12:45:00Z","v":200,"vw":32.15},{"c":32.1094,"h":32.1094,"l":32.1094,"n":4,"o":32.1094,"t":"2026-10-22T12:50:00Z","v":152,"vw":32.1094},{"c":32.08,"h":32.166,"l":32.08,"n":27,"o":32.15,"t":"2026-10-22T12:55:00Z","v":3933,"vw":32.143903},{"c":32.0277,"h":32.06,"l":32.0277,"n":9,"o":32.05,"t":"2026-10-22T13:00:00Z","v":1005,"vw":32.047182},{"c":31.95,"h":32.08,"l":31.95,"n":41,"o":32.02,"t":"2026-10-22T13:05:00Z","v":3036,"vw":32.01},{"c":31.85,"h":32.01,"l":31.85,"n":17,"o":32.01,"t":"2026-10-22T13:10:00Z","v":988,"vw":31.934175},{"c":31.82,"h":31.84,"l":31.78,"n":25,"o":31.78,"t":"2026-10-22T13:15:00Z","v":2860,"vw":31.819752},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-22T13:20:00Z","v":240,"vw":32.01},{"c":32.01,"h":32.01,"l":32,"n":5,"o":32,"t":"2026-10-22T13:25:00Z","v":1236,"vw":32.008282},{"c":32.5699,"h":32.59,"l":32,"n":120,"o":32.15,"t":"2026-10-22T13:30:00Z","v":14877,"vw":32.217991},{"c":32.7,"h":32.785,"l":32.48,"n":83,"o":32.59,"t":"2026-10-22T13:35:00Z","v":4751,"vw":32.613402},{"c":32.46,"h":32.659,"l":32.31,"n":55,"o":32.614,"t":"2026-10-22T13:40:00Z","v":3230,"vw":32.521976},{"c":32.3799,"h":32.48,"l":32.2301,"n":113,"o":32.4,"t":"2026-10-22T13:45:00Z","v":12746,"vw":32.380175},{"c":32.67,"h":32.67,"l":32.35,"n":63,"o":32.39,"t":"2026-10-22T13:50:00Z","v":9472,"vw":32.41796},{"c":32.8,"h":32.9,"l":32.7,"n":55,"o":32.7,"t":"2026-10-22T13:55:00Z","v":4679,"vw":32.811105},{"c":32.78,"h":32.89,"l":32.765,"n":41,"o":32.765,"t":"2026-10-22T14:00:00Z","v":2562,"vw":32.817847},{"c":32.57,"h":32.75,"l":32.5687,"n":25,"o":32.73,"t":"2026-10-22T14:05:00Z","v":3191,"vw":32.671617},{"c":32.5,"h":32.56,"l":32.5,"n":35,"o":32.5,"t":"2026-10-22T14:10:00Z","v":2122,"vw":32.532},{"c":32.47,"h":32.54,"l":32.45,"n":24,"o":32.48,"t":"2026-10-22T14:15:00Z","v":1948,"vw":32.484165},{"c":32.3693,"h":32.54,"l":32.36,"n":30,"o":32.54,"t":"2026-10-22T14:20:00Z","v":2370,"vw":32.41493},{"c":32.105,"h":32.34,"l":32.0734,"n":111,"o":32.34,"t":"2026-10-22T14:25:00Z","v":19223,"vw":32.241637},{"c":32.04,"h":32.1,"l":31.94,"n":144,"o":32.1,"t":"2026-10-22T14:30:00Z","v":9322,"vw":32.03318},{"c":31.955,"h":32.07,"l":31.95,"n":58,"o":32.07,"t":"2026-10-22T14:35:00Z","v":7419,"vw":31.986685},{"c":32,"h":32.11,"l":31.9602,"n":41,"o":32,"t":"2026-10-22T14:40:00Z","v":4609,"vw":32.043205},{"c":31.74,"h":31.97,"l":31.72,"n":80,"o":31.97,"t":"2026-10-22T14:45:00Z","v":5696,"vw":31.776245},{"c":31.61,"h":31.695,"l":31.61,"n":59,"o":31.68,"t":"2026-10-22T14:50:00Z","v":4196,"vw":31.645133},{"c":31.5,"h":31.65,"l":31.39,"n":117,"o":31.65,"t":"2026-10-22T14:55:00Z","v":11499,"vw":31.478138},{"c":31.49,"h":31.62,"l":31.48,"n":75,"o":31.62,"t":"2026-10-22T15:00:00Z","v":7196,"vw":31.539794},{"c":31.43,"h":31.52,"l":31.42,"n":41,"o":31.45,"t":"2026-10-22T15:05:00Z","v":2874,"vw":31.47526},{"c":31.2876,"h":31.42,"l":31.261,"n":94,"o":31.42,"t":"2026-10-22T15:10:00Z","v":9931,"vw":31.328544},{"c":31.44,"h":31.5,"l":31.28,"n":41,"o":31.28,"t":"2026-10-22T15:15:00Z","v":3823,"vw":31.436142},{"c":31.545,"h":31.56,"l":31.4563,"n":40,"o":31.4793,"t":"2026-10-22T15:20:00Z","v":3682,"vw":31.498274},{"c":31.3502,"h":31.55,"l":31.3502,"n":38,"o":31.55,"t":"2026-10-22T15:25:00Z","v":5865,"vw":31.449856},{"c":31.26,"h":31.3095,"l":31.17,"n":63,"o":31.3051,"t":"2026-10-22T15:30:00Z","v":5423,"vw":31.262171},{"c":31.28,"h":31.31,"l":31.2,"n":45,"o":31.31,"t":"2026-10-22T15:35:00Z","v":5038,"vw":31.273769},{"c":31.2376,"h":31.3799,"l":31.15,"n":104,"o":31.25,"t":"2026-10-22T15:40:00Z","v":9272,"vw":31.277837},{"c":31.3195,"h":31.33,"l":31.2101,"n":22,"o":31.2101,"t":"2026-10-22T15:45:00Z","v":5989,"vw":31.286745},{"c":31.49,"h":31.49,"l":31.32,"n":30,"o":31.32,"t":"2026-10-22T15:50:00Z","v":11409,"vw":31.365573},{"c":31.6,"h":31.61,"l":31.52,"n":33,"o":31.52,"t":"2026-10-22T15:55:00Z","v":9005,"vw":31.592126},{"c":31.6782,"h":31.78,"l":31.6714,"n":25,"o":31.7589,"t":"2026-10-22T16:00:00Z","v":3087,"vw":31.720464},{"c":31.8,"h":31.8,"l":31.69,"n":26,"o":31.71,"t":"2026-10-22T16:05:00Z","v":2286,"vw":31.749251},{"c":31.82,"h":31.82,"l":31.69,"n":25,"o":31.71,"t":"2026-10-22T16:10:00Z","v":6920,"vw":31.767986},{"c":31.83,"h":31.83,"l":31.8,"n":4,"o":31.8,"t":"2026-10-22T16:15:00Z","v":364,"vw":31.808571},{"c":31.7849,"h":31.86,"l":31.75,"n":23,"o":31.75,"t":"2026-10-22T16:20:00Z","v":3486,"vw":31.827825},{"c":31.77,"h":31.89,"l":31.77,"n":10,"o":31.89,"t":"2026-10-22T16:25:00Z","v":1136,"vw":31.832857},{"c":31.71,"h":31.7439,"l":31.65,"n":15,"o":31.7439,"t":"2026-10-22T16:30:00Z","v":892,"vw":31.6927},{"c":31.8,"h":31.85,"l":31.7382,"n":13,"o":31.755,"t":"2026-10-22T16:35:00Z","v":1501,"vw":31.794194},{"c":31.735,"h":31.81,"l":31.735,"n":14,"o":31.8,"t":"2026-10-22T16:40:00Z","v":1299,"vw":31.791314},{"c":31.6411,"h":31.7,"l":31.6411,"n":14,"o":31.7,"t":"2026-10-22T16:45:00Z","v":700,"vw":31.677775},{"c":31.515,"h":31.515,"l":31.465,"n":22,"o":31.49,"t":"2026-10-22T16:50:00Z","v":7423,"vw":31.503014},{"c":31.6645,"h":31.6645,"l":31.5605,"n":17,"o":31.59,"t":"2026-10-22T16:55:00Z","v":7255,"vw":31.592101},{"c":31.545,"h":31.6088,"l":31.545,"n":13,"o":31.58,"t":"2026-10-22T17:00:00Z","v":3337,"vw":31.599886},{"c":31.4601,"h":31.53,"l":31.4601,"n":11,"o":31.53,"t":"2026-10-22T17:05:00Z","v":1018,"vw":31.502354},{"c":31.6028,"h":31.6028,"l":31.55,"n":14,"o":31.5994,"t":"2026-10-22T17:10:00Z","v":1489,"vw":31.593545},{"c":31.785,"h":31.8,"l":31.68,"n":37,"o":31.68,"t":"2026-10-22T17:15:00Z","v":3524,"vw":31.698248},{"c":31.6775,"h":31.8,"l":31.67,"n":30,"o":31.7918,"t":"2026-10-22T17:20:00Z","v":2796,"vw":31.74822},{"c":31.745,"h":31.745,"l":31.62,"n":13,"o":31.67,"t":"2026-10-22T17:25:00Z","v":2038,"vw":31.697011},{"c":31.73,"h":31.7354,"l":31.71,"n":10,"o":31.73,"t":"2026-10-22T17:30:00Z","v":2045,"vw":31.731021},{"c":31.72,"h":31.72,"l":31.6901,"n":5,"o":31.6901,"t":"2026-10-22T17:40:00Z","v":240,"vw":31.70505},{"c":31.6653,"h":31.6653,"l":31.64,"n":5,"o":31.64,"t":"2026-10-22T17:45:00Z","v":619,"vw":31.6492},{"c":31.59,"h":31.6,"l":31.59,"n":7,"o":31.6,"t":"2026-10-22T17:55:00Z","v":412,"vw":31.594697},{"c":31.445,"h":31.52,"l":31.44,"n":21,"o":31.5,"t":"2026-10-22T18:00:00Z","v":1940,"vw":31.497508},{"c":31.57,"h":31.57,"l":31.48,"n":5,"o":31.48,"t":"2026-10-22T18:05:00Z","v":442,"vw":31.5025},{"c":31.6,"h":31.655,"l":31.6,"n":8,"o":31.6013,"t":"2026-10-22T18:10:00Z","v":501,"vw":31.630117},{"c":31.75,"h":31.75,"l":31.64,"n":10,"o":31.73,"t":"2026-10-22T18:15:00Z","v":1022,"vw":31.711798},{"c":31.79,"h":31.88,"l":31.77,"n":17,"o":31.88,"t":"2026-10-22T18:20:00Z","v":3130,"vw":31.855783},{"c":31.75,"h":31.79,"l":31.75,"n":3,"o":31.79,"t":"2026-10-22T18:25:00Z","v":339,"vw":31.766},{"c":31.62,"h":31.62,"l":31.59,"n":5,"o":31.59,"t":"2026-10-22T18:30:00Z","v":1114,"vw":31.592727},{"c":31.56,"h":31.5812,"l":31.545,"n":4,"o":31.5812,"t":"2026-10-22T18:35:00Z","v":1125,"vw":31.558},{"c":31.535,"h":31.535,"l":31.51,"n":5,"o":31.51,"t":"2026-10-22T18:40:00Z","v":737,"vw":31.513571},{"c":31.46,"h":31.521,"l":31.46,"n":85,"o":31.52,"t":"2026-10-22T18:45:00Z","v":29163,"vw":31.510888},{"c":31.46,"h":31.49,"l":31.46,"n":5,"o":31.475,"t":"2026-10-22T18:50:00Z","v":905,"vw":31.48},{"c":31.38,"h":31.435,"l":31.38,"n":15,"o":31.435,"t":"2026-10-22T18:55:00Z","v":827,"vw":31.394231},{"c":31.39,"h":31.39,"l":31.27,"n":27,"o":31.33,"t":"2026-10-22T19:00:00Z","v":8617,"vw":31.319159},{"c":31.29,"h":31.3598,"l":31.29,"n":11,"o":31.3598,"t":"2026-10-22T19:05:00Z","v":673,"vw":31.321727},{"c":31.475,"h":31.49,"l":31.295,"n":23,"o":31.295,"t":"2026-10-22T19:10:00Z","v":5314,"vw":31.369129},{"c":31.408,"h":31.48,"l":31.408,"n":5,"o":31.48,"t":"2026-10-22T19:15:00Z","v":1340,"vw":31.468893},{"c":31.49,"h":31.54,"l":31.49,"n":10,"o":31.51,"t":"2026-10-22T19:20:00Z","v":2735,"vw":31.527849},{"c":31.655,"h":31.655,"l":31.53,"n":7,"o":31.53,"t":"2026-10-22T19:25:00Z","v":488,"vw":31.594474},{"c":31.31,"h":31.665,"l":31.31,"n":34,"o":31.665,"t":"2026-10-22T19:30:00Z","v":3352,"vw":31.465433},{"c":31.15,"h":31.3599,"l":31.15,"n":33,"o":31.3,"t":"2026-10-22T19:35:00Z","v":3292,"vw":31.260168},{"c":31.075,"h":31.21,"l":31.0301,"n":43,"o":31.15,"t":"2026-10-22T19:40:00Z","v":2422,"vw":31.126541},{"c":31,"h":31.0824,"l":30.91,"n":217,"o":31.03,"t":"2026-10-22T19:45:00Z","v":16738,"vw":30.98657},{"c":31.54,"h":31.54,"l":31.02,"n":69,"o":31.05,"t":"2026-10-22T19:50:00Z","v":5317,"vw":31.211892},{"c":31.35,"h":31.9999,"l":31.26,"n":137,"o":31.48,"t":"2026-10-22T19:55:00Z","v":12937,"vw":31.410468},{"c":31.35,"h":31.35,"l":31.35,"n":3,"o":31.35,"t":"2026-10-22T20:00:00Z","v":386,"vw":31.35},{"c":31.45,"h":31.45,"l":31.45,"n":3,"o":31.45,"t":"2026-10-22T20:05:00Z","v":6102,"vw":31.45},{"c":31.5286,"h":31.5286,"l":31.5286,"n":1,"o":31.5286,"t":"2026-10-22T20:10:00Z","v":300,"vw":31.5286},{"c":31.513,"h":31.513,"l":31.437,"n":3,"o":31.4384,"t":"2026-10-22T20:15:00Z","v":600,"vw":31.450367},{"c":31.44,"h":31.44,"l":31.43,"n":8,"o":31.44,"t":"2026-10-22T20:20:00Z","v":425,"vw":31.437175},{"c":31.25,"h":31.41,"l":31.24,"n":12,"o":31.37,"t":"2026-10-22T20:35:00Z","v":820,"vw":31.281025},{"c":31.39,"h":31.39,"l":31.36,"n":17,"o":31.39,"t":"2026-10-22T20:40:00Z","v":1750,"vw":31.385018},{"c":31.42,"h":31.42,"l":31.39,"n":9,"o":31.39,"t":"2026-10-22T20:55:00Z","v":1215,"vw":31.408333},{"c":31.2847,"h":31.2847,"l":31.2847,"n":2,"o":31.2847,"t":"2026-10-22T21:00:00Z","v":209,"vw":31.2847}],"history":[{"c":22.09,"h":22.53,"l":21.66,"n":822,"o":21.96,"t":"2024-10-21T04:00:00Z","v":121944,"vw":22.00965},{"c":21.91,"h":22.2,"l":21.6412,"n":630,"o":21.8,"t":"2024-10-22T04:00:00Z","v":83830,"vw":21.96339},{"c":20.49,"h":21.8099,"l":20.29,"n":964,"o":21.49,"t":"2024-10-23T04:00:00Z","v":124164,"vw":21.044391},{"c":19.98,"h":20.7,"l":19.62,"n":1515,"o":20.7,"t":"2024-10-24T04:00:00Z","v":133834,"vw":19.956294},{"c":20.33,"h":21.2,"l":20.2768,"n":830,"o":20.69,"t":"2024-10-25T04:00:00Z","v":108201,"vw":20.794552},{"c":20.1,"h":20.52,"l":19.961,"n":722,"o":20.36,"t":"2024-10-28T04:00:00Z","v":70326,"vw":20.227742},{"c":21.77,"h":21.9947,"l":19.93,"n":1407,"o":20.14,"t":"2024-10-29T04:00:00Z","v":164115,"vw":21.320723},{"c":21.14,"h":21.72,"l":21,"n":856,"o":21.4,"t":"2024-10-30T04:00:00Z","v":125718,"vw":21.359509},{"c":19.49,"h":20.55,"l":18.95,"n":1472,"o":20.46,"t":"2024-10-31T04:00:00Z","v":158210,"vw":19.346893},{"c":19.27,"h":19.78,"l":18.97,"n":616,"o":19.17,"t":"2024-11-01T04:00:00Z","v":69644,"vw":19.432712},{"c":19.2,"h":20.0403,"l":19.13,"n":648,"o":19.43,"t":"2024-11-04T05:00:00Z","v":68930,"vw":19.560823},{"c":20.41,"h":20.4615,"l":19.59,"n":720,"o":19.59,"t":"2024-11-05T05:00:00Z","v":81866,"vw":20.165133},{"c":21.66,"h":21.83,"l":20.9,"n":1114,"o":21.61,"t":"2024-11-06T05:00:00Z","v":124908,"vw":21.428701},{"c":22.74,"h":22.95,"l":22.22,"n":827,"o":22.22,"t":"2024-11-07T05:00:00Z","v":105557,"vw":22.678981},{"c":22.65,"h":22.96,"l":22.2811,"n":556,"o":22.59,"t":"2024-11-08T05:00:00Z","v":70695,"vw":22.703741},{"c":21.49,"h":22.51,"l":20.95,"n":1042,"o":22.51,"t":"2024-11-11T05:00:00Z","v":152154,"vw":21.494533},{"c":20.83,"h":21.54,"l":20.09,"n":679,"o":21.54,"t":"2024-11-12T05:00:00Z","v":67932,"vw":20.731796},{"c":20.25,"h":20.6799,"l":19.9721,"n":995,"o":20.43,"t":"2024-11-13T05:00:00Z","v":104578,"vw":20.391726},{"c":19.45,"h":20.575,"l":19.35,"n":946,"o":20.45,"t":"2024-11-14T05:00:00Z","v":95218,"vw":19.835552},{"c":18.17,"h":19.1398,"l":17.85,"n":1289,"o":18.93,"t":"2024-11-15T05:00:00Z","v":144532,"vw":18.315278},{"c":18.34,"h":18.48,"l":17.5805,"n":777,"o":18.31,"t":"2024-11-18T05:00:00Z","v":92355,"vw":18.1211},{"c":18.26,"h":18.51,"l":18.031,"n":723,"o":18.51,"t":"2024-11-19T05:00:00Z","v":92410,"vw":18.232742},{"c":17.81,"h":18.28,"l":17.2601,"n":1308,"o":18.28,"t":"2024-11-20T05:00:00Z","v":180794,"vw":17.621431},{"c":17.94,"h":18.44,"l":17.201,"n":1517,"o":18.44,"t":"2024-11-21T05:00:00Z","v":266032,"vw":17.959896},{"c":17.97,"h":18.1,"l":17.6,"n":603,"o":17.86,"t":"2024-11-22T05:00:00Z","v":80867,"vw":17.84857},{"c":18.11,"h":18.61,"l":17.69,"n":833,"o":18.24,"t":"2024-11-25T05:00:00Z","v":115224,"vw":18.061555},{"c":18.07,"h":18.349,"l":17.64,"n":815,"o":18.1,"t":"2024-11-26T05:00:00Z","v":144772,"vw":17.991658},{"c":16.97,"h":17.68,"l":16.5,"n":1402,"o":17.68,"t":"2024-11-27T05:00:00Z","v":136652,"vw":16.899827},{"c":17.47,"h":17.53,"l":16.84,"n":533,"o":16.84,"t":"2024-11-29T05:00:00Z","v":55846,"vw":17.355641},{"c":18.39,"h":18.77,"l":17.61,"n":1303,"o":17.68,"t":"2024-12-02T05:00:00Z","v":181227,"vw":18.352529},{"c":18.75,"h":18.77,"l":17.92,"n":1231,"o":17.96,"t":"2024-12-03T05:00:00Z","v":273632,"vw":18.473589},{"c":19.29,"h":20.25,"l":18.8325,"n":2641,"o":19.97,"t":"2024-12-04T05:00:00Z","v":415745,"vw":19.242782},{"c":19.27,"h":19.63,"l":18.98,"n":1914,"o":19.35,"t":"2024-12-05T05:00:00Z","v":309626,"vw":19.250157},{"c":21.3,"h":21.5,"l":18.96,"n":2678,"o":19.15,"t":"2024-12-06T05:00:00Z","v":390646,"vw":20.577092},{"c":21.12,"h":21.5597,"l":20.4201,"n":1998,"o":21.16,"t":"2024-12-09T05:00:00Z","v":327031,"vw":20.914668},{"c":19.43,"h":20.89,"l":18.9304,"n":3269,"o":20.89,"t":"2024-12-10T05:00:00Z","v":765659,"vw":19.606803},{"c":22,"h":22.37,"l":20.54,"n":5662,"o":21.2,"t":"2024-12-11T05:00:00Z","v":869882,"vw":21.429413},{"c":21.47,"h":21.7,"l":20.2514,"n":11722,"o":21.43,"t":"2024-12-12T05:00:00Z","v":1890319,"vw":21.174141},{"c":31.46,"h":32.35,"l":28.25,"n":22917,"o":28.84,"t":"2024-12-13T05:00:00Z","v":3551058,"vw":30.136561},{"c":38.54,"h":39,"l":33.23,"n":22783,"o":33.24,"t":"2024-12-16T05:00:00Z","v":2803387,"vw":36.389558},{"c":35.51,"h":36.15,"l":33.5101,"n":20723,"o":35.69,"t":"2024-12-17T05:00:00Z","v":1990762,"vw":34.810466},{"c":30.5,"h":35.26,"l":29.35,"n":13306,"o":35.21,"t":"2024-12-18T05:00:00Z","v":1407801,"vw":32.744033},{"c":29.14,"h":31.73,"l":28.91,"n":6687,"o":31.73,"t":"2024-12-19T05:00:00Z","v":591466,"vw":30.14164},{"c":29.83,"h":32.23,"l":29.2398,"n":12856,"o":29.57,"t":"2024-12-20T05:00:00Z","v":1885062,"vw":30.855281},{"c":33.09,"h":33.29,"l":31.0575,"n":14333,"o":31.38,"t":"2024-12-23T05:00:00Z","v":1870082,"vw":32.348149},{"c":35.09,"h":35.13,"l":33.66,"n":12445,"o":35.09,"t":"2024-12-24T05:00:00Z","v":1516014,"vw":34.464612},{"c":36.71,"h":37.25,"l":34.4501,"n":13020,"o":35.17,"t":"2024-12-26T05:00:00Z","v":1643480,"vw":36.224801},{"c":35.65,"h":36.82,"l":33.97,"n":14231,"o":36.58,"t":"2024-12-27T05:00:00Z","v":1547029,"vw":34.884854},{"c":33.66,"h":34.65,"l":32.6,"n":10817,"o":33.27,"t":"2024-12-30T05:00:00Z","v":1306127,"vw":33.412466},{"c":32.42,"h":33.9437,"l":32.285,"n":7096,"o":33.46,"t":"2024-12-31T05:00:00Z","v":774863,"vw":33.102118},{"c":32.45,"h":34.5,"l":31.94,"n":10656,"o":33.6,"t":"2025-01-02T05:00:00Z","v":1274979,"vw":33.226181},{"c":32.55,"h":33.66,"l":31.57,"n":7580,"o":32.74,"t":"2025-01-03T05:00:00Z","v":920362,"vw":32.516489},{"c":33.55,"h":35.06,"l":32.71,"n":9644,"o":33.69,"t":"2025-01-06T05:00:00Z","v":1093287,"vw":33.921375},{"c":31.32,"h":34.3,"l":31.123,"n":8346,"o":34.3,"t":"2025-01-07T05:00:00Z","v":722170,"vw":32.082171},{"c":31.52,"h":32.42,"l":30.67,"n":5184,"o":31.585,"t":"2025-01-08T05:00:00Z","v":484478,"vw":31.48558},{"c":30.11,"h":30.98,"l":29.3401,"n":5343,"o":30.98,"t":"2025-01-10T05:00:00Z","v":513753,"vw":30.02258},{"c":30.4,"h":31.43,"l":28.95,"n":5337,"o":28.95,"t":"2025-01-13T05:00:00Z","v":710259,"vw":30.629548},{"c":30.27,"h":31.7,"l":29.79,"n":4354,"o":30.75,"t":"2025-01-14T05:00:00Z","v":619742,"vw":30.762021},{"c":31.06,"h":31.69,"l":30.56,"n":3917,"o":31.35,"t":"2025-01-15T05:00:00Z","v":448744,"vw":31.040055},{"c":31.46,"h":33.98,"l":31.44,"n":6158,"o":33.1,"t":"2025-01-16T05:00:00Z","v":690171,"vw":32.792098},{"c":33.54,"h":33.757,"l":32.35,"n":4354,"o":33.65,"t":"2025-01-17T05:00:00Z","v":437568,"vw":33.2978},{"c":34.43,"h":35.09,"l":33.61,"n":6608,"o":34.71,"t":"2025-01-21T05:00:00Z","v":836691,"vw":34.348495},{"c":34.56,"h":36.3,"l":34.5,"n":6788,"o":36.2,"t":"2025-01-22T05:00:00Z","v":848493,"vw":35.509417},{"c":34.32,"h":34.36,"l":33.16,"n":4204,"o":33.79,"t":"2025-01-23T05:00:00Z","v":394762,"vw":33.654204},{"c":35.46,"h":36.9599,"l":34.75,"n":5662,"o":35.49,"t":"2025-01-24T05:00:00Z","v":645810,"vw":35.805162},{"c":23.26,"h":27.89,"l":21.5,"n":39697,"o":26.13,"t":"2025-01-27T05:00:00Z","v":4540142,"vw":24.31717},{"c":24.37,"h":24.9429,"l":22.47,"n":18223,"o":24.57,"t":"2025-01-28T05:00:00Z","v":2533339,"vw":23.566294},{"c":24.28,"h":25.3284,"l":23.28,"n":11400,"o":24.75,"t":"2025-01-29T05:00:00Z","v":1332939,"vw":24.197555},{"c":26.31,"h":27.75,"l":25.8,"n":16104,"o":26.9,"t":"2025-01-30T05:00:00Z","v":2582695,"vw":26.961086},{"c":27.65,"h":28.99,"l":26.4371,"n":13329,"o":27.265,"t":"2025-01-31T05:00:00Z","v":2036458,"vw":27.965377},{"c":26.68,"h":27.519,"l":25.7,"n":9572,"o":26.06,"t":"2025-02-03T05:00:00Z","v":1278965,"vw":26.803607},{"c":27.86,"h":28,"l":26.13,"n":9377,"o":27.09,"t":"2025-02-04T05:00:00Z","v":1085979,"vw":27.361384},{"c":30.3,"h":31.74,"l":29.1201,"n":11701,"o":30.655,"t":"2025-02-05T05:00:00Z","v":1485248,"vw":30.528304},{"c":30.04,"h":30.8,"l":29.35,"n":7922,"o":30.73,"t":"2025-02-06T05:00:00Z","v":873467,"vw":29.931564},{"c":28.37,"h":31.16,"l":28.16,"n":9191,"o":30.86,"t":"2025-02-07T05:00:00Z","v":952387,"vw":29.242096},{"c":30.86,"h":31.1,"l":28.87,"n":7335,"o":29,"t":"2025-02-10T05:00:00Z","v":840612,"vw":30.301031},{"c":30.87,"h":31.62,"l":29.58,"n":5510,"o":30.16,"t":"2025-02-11T05:00:00Z","v":620616,"vw":30.622807},{"c":31.18,"h":31.25,"l":29.55,"n":6674,"o":29.61,"t":"2025-02-12T05:00:00Z","v":753900,"vw":30.620706},{"c":31.09,"h":31.39,"l":29.75,"n":6301,"o":31.01,"t":"2025-02-13T05:00:00Z","v":709156,"vw":30.42979},{"c":30.3,"h":30.95,"l":29.2207,"n":5878,"o":30.72,"t":"2025-02-14T05:00:00Z","v":620822,"vw":30.181695},{"c":29.07,"h":29.84,"l":28.0106,"n":8723,"o":29.59,"t":"2025-02-18T05:00:00Z","v":984103,"vw":28.746883},{"c":29.11,"h":29.26,"l":28.07,"n":4769,"o":28.84,"t":"2025-02-19T05:00:00Z","v":609856,"vw":28.628663},{"c":28.6,"h":29.15,"l":27.65,"n":3688,"o":29.1,"t":"2025-02-20T05:00:00Z","v":461712,"vw":28.503939},{"c":26.5,"h":28.8306,"l":26.06,"n":4935,"o":28.33,"t":"2025-02-21T05:00:00Z","v":664580,"vw":27.457225},{"c":23.96,"h":26.69,"l":23.85,"n":5738,"o":26.63,"t":"2025-02-24T05:00:00Z","v":621061,"vw":25.29909},{"c":22.72,"h":24.08,"l":22.385,"n":4590,"o":23.67,"t":"2025-02-25T05:00:00Z","v":547730,"vw":23.027647},{"c":25.07,"h":25.1382,"l":23.52,"n":4910,"o":23.77,"t":"2025-02-26T05:00:00Z","v":763257,"vw":24.524668},{"c":21.44,"h":26.49,"l":21.37,"n":5644,"o":25.92,"t":"2025-02-27T05:00:00Z","v":741116,"vw":23.721666},{"c":21.83,"h":22.12,"l":20.44,"n":4966,"o":21.12,"t":"2025-02-28T05:00:00Z","v":843508,"vw":21.338939},{"c":19.11,"h":22.77,"l":18.51,"n":9401,"o":22.77,"t":"2025-03-03T05:00:00Z","v":1243338,"vw":20.155634},{"c":19.16,"h":20.4182,"l":17.71,"n":7031,"o":19.53,"t":"2025-03-04T05:00:00Z","v":1062772,"vw":18.915606},{"c":20,"h":20.46,"l":19.08,"n":6340,"o":20,"t":"2025-03-05T05:00:00Z","v":968469,"vw":19.90992},{"c":17.6,"h":18.95,"l":17.1,"n":19685,"o":17.77,"t":"2025-03-06T05:00:00Z","v":2521853,"vw":17.843974},{"c":20.4,"h":20.5,"l":17.85,"n":26112,"o":19.02,"t":"2025-03-07T05:00:00Z","v":4360842,"vw":19.233505},{"c":18.21,"h":19.75,"l":17.395,"n":9340,"o":19.2,"t":"2025-03-10T04:00:00Z","v":1590694,"vw":18.288544},{"c":19.31,"h":20.4096,"l":18.39,"n":7475,"o":18.84,"t":"2025-03-11T04:00:00Z","v":1510023,"vw":19.454791},{"c":20.14,"h":21.3,"l":19.78,"n":7199,"o":20.59,"t":"2025-03-12T04:00:00Z","v":1492421,"vw":20.612707},{"c":19.53,"h":20.52,"l":19.17,"n":3696,"o":19.94,"t":"2025-03-13T04:00:00Z","v":581494,"vw":19.853218},{"c":20.39,"h":20.73,"l":19.8746,"n":3250,"o":20.49,"t":"2025-03-14T04:00:00Z","v":590447,"vw":20.329897},{"c":20.16,"h":20.61,"l":18.75,"n":5541,"o":18.81,"t":"2025-03-17T04:00:00Z","v":982742,"vw":19.956246},{"c":18.95,"h":19.7936,"l":18.5501,"n":4013,"o":19.3,"t":"2025-03-18T04:00:00Z","v":633296,"vw":19.037015},{"c":20.3,"h":20.79,"l":18.57,"n":3079,"o":19.01,"t":"2025-03-19T04:00:00Z","v":496374,"vw":19.867815},{"c":19.37,"h":20,"l":19.04,"n":3796,"o":19.56,"t":"2025-03-20T04:00:00Z","v":572228,"vw":19.497056},{"c":19.59,"h":19.65,"l":18.7025,"n":2349,"o":18.89,"t":"2025-03-21T04:00:00Z","v":338863,"vw":19.224908},{"c":19.46,"h":20.56,"l":19.36,"n":5439,"o":20.13,"t":"2025-03-24T04:00:00Z","v":801555,"vw":19.857295},{"c":18.88,"h":19.54,"l":18.7604,"n":4092,"o":19.43,"t":"2025-03-25T04:00:00Z","v":581018,"vw":19.097402},{"c":17.08,"h":18.8199,"l":16.75,"n":8729,"o":18.59,"t":"2025-03-26T04:00:00Z","v":1494754,"vw":17.598158},{"c":15.68,"h":16.83,"l":15.4,"n":8179,"o":16.74,"t":"2025-03-27T04:00:00Z","v":1404774,"vw":15.909749},{"c":15.1,"h":15.8699,"l":14.6476,"n":4422,"o":15.63,"t":"2025-03-28T04:00:00Z","v":639023,"vw":15.0968},{"c":14.8,"h":14.895,"l":13.6195,"n":4412,"o":14.26,"t":"2025-03-31T04:00:00Z","v":782972,"vw":14.186363},{"c":14.97,"h":15.0295,"l":14.12,"n":3557,"o":14.59,"t":"2025-04-01T04:00:00Z","v":594449,"vw":14.628348},{"c":15.59,"h":15.85,"l":14.46,"n":3982,"o":14.6,"t":"2025-04-02T04:00:00Z","v":624787,"vw":15.363},{"c":12.35,"h":14.01,"l":12.2803,"n":12501,"o":13.53,"t":"2025-04-03T04:00:00Z","v":2368006,"vw":13.167076},{"c":11.1,"h":12.0995,"l":9.96,"n":8358,"o":11.33,"t":"2025-04-04T04:00:00Z","v":1741084,"vw":11.054957},{"c":12.23,"h":13.2,"l":9.8711,"n":8145,"o":10.72,"t":"2025-04-07T04:00:00Z","v":1656694,"vw":11.785252},{"c":12.61,"h":14.71,"l":12.101,"n":10548,"o":14.39,"t":"2025-04-08T04:00:00Z","v":2004032,"vw":13.840842},{"c":17.16,"h":17.59,"l":12.8,"n":9977,"o":13.17,"t":"2025-04-09T04:00:00Z","v":2086722,"vw":15.331202},{"c":14.79,"h":15.6586,"l":13.7335,"n":9646,"o":15.39,"t":"2025-04-10T04:00:00Z","v":1858428,"vw":14.921189},{"c":16.44,"h":16.59,"l":14.95,"n":5305,"o":14.95,"t":"2025-04-11T04:00:00Z","v":1015439,"vw":15.825469},{"c":15.82,"h":17.21,"l":15.379,"n":5864,"o":17.12,"t":"2025-04-14T04:00:00Z","v":814548,"vw":16.114843},{"c":15.91,"h":16.51,"l":15.79,"n":3125,"o":16.04,"t":"2025-04-15T04:00:00Z","v":467105,"vw":16.103545},{"c":15.14,"h":15.39,"l":13.781,"n":5073,"o":14.41,"t":"2025-04-16T04:00:00Z","v":811469,"vw":14.659241},{"c":14.49,"h":15.36,"l":14.3211,"n":2572,"o":15.36,"t":"2025-04-17T04:00:00Z","v":379332,"vw":14.79425},{"c":13.68,"h":13.96,"l":12.91,"n":3461,"o":13.78,"t":"2025-04-21T04:00:00Z","v":541380,"vw":13.322774},{"c":14.21,"h":14.36,"l":13.54,"n":3056,"o":13.93,"t":"2025-04-22T04:00:00Z","v":578387,"vw":13.954645},{"c":15.43,"h":16.035,"l":15.275,"n":4508,"o":15.64,"t":"2025-04-23T04:00:00Z","v":621679,"vw":15.721603},{"c":17.4,"h":17.475,"l":15.7,"n":4593,"o":15.7,"t":"2025-04-24T04:00:00Z","v":771975,"vw":16.935424},{"c":18.14,"h":18.34,"l":17.21,"n":4681,"o":17.25,"t":"2025-04-25T04:00:00Z","v":1026817,"vw":17.89153},{"c":18.16,"h":18.285,"l":17.2701,"n":4279,"o":17.78,"t":"2025-04-28T04:00:00Z","v":698294,"vw":17.822229},{"c":17.91,"h":18.25,"l":17.76,"n":1730,"o":18.09,"t":"2025-04-29T04:00:00Z","v":220060,"vw":18.042427},{"c":18.15,"h":18.28,"l":16.58,"n":3587,"o":16.89,"t":"2025-04-30T04:00:00Z","v":575376,"vw":17.279631},{"c":19.07,"h":19.8416,"l":18.8877,"n":4465,"o":19.2,"t":"2025-05-01T04:00:00Z","v":626267,"vw":19.347913},{"c":20.24,"h":20.66,"l":19.76,"n":4951,"o":20.19,"t":"2025-05-02T04:00:00Z","v":619636,"vw":20.306349},{"c":19.74,"h":20.1592,"l":19.62,"n":2245,"o":19.62,"t":"2025-05-05T04:00:00Z","v":333387,"vw":19.917605},{"c":19.57,"h":19.89,"l":18.8,"n":2618,"o":18.8,"t":"2025-05-06T04:00:00Z","v":321597,"vw":19.420208},{"c":20.49,"h":20.7379,"l":19.22,"n":3313,"o":19.46,"t":"2025-05-07T04:00:00Z","v":450628,"vw":19.972233},{"c":21.05,"h":21.7199,"l":20.23,"n":5118,"o":21.05,"t":"2025-05-08T04:00:00Z","v":835515,"vw":20.955368},{"c":21.11,"h":21.46,"l":20.77,"n":1892,"o":21.28,"t":"2025-05-09T04:00:00Z","v":217159,"vw":21.071633},{"c":23.81,"h":23.81,"l":22.67,"n":4366,"o":23.35,"t":"2025-05-12T04:00:00Z","v":606533,"vw":23.29591},{"c":26.06,"h":26.72,"l":23.92,"n":7707,"o":24.055,"t":"2025-05-13T04:00:00Z","v":818875,"vw":25.623604},{"c":26.05,"h":26.33,"l":25.21,"n":4354,"o":25.695,"t":"2025-05-14T04:00:00Z","v":466633,"vw":25.921785},{"c":26.11,"h":26.56,"l":25.17,"n":2884,"o":25.55,"t":"2025-05-15T04:00:00Z","v":275853,"vw":25.922818},{"c":25.22,"h":26.03,"l":24.74,"n":4614,"o":26,"t":"2025-05-16T04:00:00Z","v":580016,"vw":25.191526},{"c":25.63,"h":25.76,"l":23.6606,"n":3259,"o":23.76,"t":"2025-05-19T04:00:00Z","v":415377,"vw":25.27303},{"c":25.87,"h":25.9,"l":24.79,"n":1841,"o":24.82,"t":"2025-05-20T04:00:00Z","v":208004,"vw":25.385954},{"c":25.43,"h":26.956,"l":25.01,"n":3416,"o":25.36,"t":"2025-05-21T04:00:00Z","v":420623,"vw":25.959727},{"c":25.56,"h":26.29,"l":24.93,"n":2078,"o":25.13,"t":"2025-05-22T04:00:00Z","v":201743,"vw":25.796354},{"c":25.18,"h":25.565,"l":24.59,"n":2142,"o":24.73,"t":"2025-05-23T04:00:00Z","v":253753,"vw":25.261011},{"c":26.69,"h":26.8395,"l":25.7,"n":2594,"o":26.13,"t":"2025-05-27T04:00:00Z","v":321024,"vw":26.387165},{"c":27.5,"h":27.88,"l":26.4,"n":4884,"o":27,"t":"2025-05-28T04:00:00Z","v":759367,"vw":27.324804},{"c":28.12,"h":29.01,"l":27.0518,"n":5848,"o":28.92,"t":"2025-05-29T04:00:00Z","v":778045,"vw":27.860153},{"c":28.07,"h":28.35,"l":26.48,"n":3968,"o":27.85,"t":"2025-05-30T04:00:00Z","v":518752,"vw":27.602091},{"c":29.63,"h":29.92,"l":28.32,"n":6993,"o":28.32,"t":"2025-06-02T04:00:00Z","v":960215,"vw":29.410834},{"c":31.58,"h":31.82,"l":29.85,"n":9565,"o":29.97,"t":"2025-06-03T04:00:00Z","v":1218104,"vw":30.960927},{"c":32.62,"h":33.66,"l":31.75,"n":11202,"o":31.82,"t":"2025-06-04T04:00:00Z","v":1316051,"vw":32.641053},{"c":32.31,"h":33.514,"l":32.07,"n":19196,"o":33.07,"t":"2025-06-05T04:00:00Z","v":2434983,"vw":32.807282},{"c":29.04,"h":31.04,"l":28.84,"n":18892,"o":30.06,"t":"2025-06-06T04:00:00Z","v":2227091,"vw":29.913917},{"c":28.35,"h":29.3099,"l":27.63,"n":9475,"o":28.4,"t":"2025-06-09T04:00:00Z","v":1129969,"vw":28.478953},{"c":28.44,"h":28.83,"l":27.7,"n":6598,"o":28.42,"t":"2025-06-10T04:00:00Z","v":768452,"vw":28.273185},{"c":30.36,"h":30.78,"l":28.265,"n":9871,"o":28.8,"t":"2025-06-11T04:00:00Z","v":1209680,"vw":29.910706},{"c":31.11,"h":31.5499,"l":29.52,"n":7085,"o":29.58,"t":"2025-06-12T04:00:00Z","v":1024828,"vw":30.970137},{"c":29.29,"h":30.56,"l":29.23,"n":6754,"o":29.66,"t":"2025-06-13T04:00:00Z","v":840081,"vw":29.805299},{"c":30.05,"h":30.76,"l":29.483,"n":5689,"o":29.63,"t":"2025-06-16T04:00:00Z","v":705332,"vw":30.03976},{"c":29.37,"h":30.4824,"l":29.06,"n":4585,"o":29.77,"t":"2025-06-17T04:00:00Z","v":448936,"vw":29.643007},{"c":29.84,"h":30.83,"l":29.39,"n":4939,"o":29.75,"t":"2025-06-18T04:00:00Z","v":593391,"vw":30.112285},{"c":29.6,"h":30.405,"l":28.27,"n":4364,"o":30.405,"t":"2025-06-20T04:00:00Z","v":555720,"vw":29.138395},{"c":30.52,"h":30.6,"l":28.8,"n":5380,"o":29.48,"t":"2025-06-23T04:00:00Z","v":646785,"vw":29.75044},{"c":32.89,"h":33.37,"l":31.81,"n":9577,"o":31.84,"t":"2025-06-24T04:00:00Z","v":1120551,"vw":32.742617},{"c":33.1,"h":34.41,"l":32.821,"n":5975,"o":33.55,"t":"2025-06-25T04:00:00Z","v":509097,"vw":33.538195},{"c":34.46,"h":34.87,"l":33,"n":5784,"o":33.26,"t":"2025-06-26T04:00:00Z","v":598153,"vw":34.067505},{"c":34.2,"h":34.8588,"l":33.6,"n":4582,"o":34.59,"t":"2025-06-27T04:00:00Z","v":418769,"vw":34.360958},{"c":35.84,"h":36.34,"l":34.955,"n":4716,"o":35.52,"t":"2025-06-30T04:00:00Z","v":462650,"vw":35.646575},{"c":33.01,"h":35.54,"l":32.48,"n":5654,"o":35.54,"t":"2025-07-01T04:00:00Z","v":539621,"vw":33.498253},{"c":34.25,"h":34.77,"l":32.52,"n":4303,"o":32.66,"t":"2025-07-02T04:00:00Z","v":475286,"vw":34.023856},{"c":35.51,"h":35.7,"l":34.365,"n":3531,"o":34.39,"t":"2025-07-03T04:00:00Z","v":465334,"vw":35.346836},{"c":35.25,"h":36.1056,"l":34.92,"n":4409,"o":35.52,"t":"2025-07-07T04:00:00Z","v":384895,"vw":35.59357},{"c":34.62,"h":35.75,"l":34.49,"n":3392,"o":35.75,"t":"2025-07-08T04:00:00Z","v":327723,"vw":35.077865},{"c":36.17,"h":36.5791,"l":34.92,"n":5808,"o":34.92,"t":"2025-07-09T04:00:00Z","v":612051,"vw":36.000692},{"c":35.53,"h":37.005,"l":34.8775,"n":4152,"o":36.61,"t":"2025-07-10T04:00:00Z","v":418534,"vw":35.548593},{"c":35.17,"h":35.75,"l":34.5751,"n":3462,"o":35.205,"t":"2025-07-11T04:00:00Z","v":314593,"vw":35.176672},{"c":35.5,"h":36.2,"l":33.9542,"n":3008,"o":35.11,"t":"2025-07-14T04:00:00Z","v":293796,"vw":35.19673},{"c":36.8,"h":37.46,"l":36.1201,"n":4073,"o":36.52,"t":"2025-07-15T04:00:00Z","v":381432,"vw":36.915961},{"c":36.8,"h":36.98,"l":35.5,"n":2976,"o":36.64,"t":"2025-07-16T04:00:00Z","v":266375,"vw":36.256784},{"c":38.33,"h":38.74,"l":36.6797,"n":4253,"o":36.97,"t":"2025-07-17T04:00:00Z","v":313556,"vw":38.050594},{"c":37.39,"h":38.47,"l":36.7907,"n":3144,"o":38.24,"t":"2025-07-18T04:00:00Z","v":274094,"vw":37.521943},{"c":38.62,"h":39.29,"l":37.5,"n":4052,"o":37.5,"t":"2025-07-21T04:00:00Z","v":437560,"vw":38.711086},{"c":36.04,"h":38.54,"l":35.55,"n":4310,"o":38.45,"t":"2025-07-22T04:00:00Z","v":348829,"vw":36.405435},{"c":37.37,"h":37.39,"l":34.7122,"n":5340,"o":35.63,"t":"2025-07-23T04:00:00Z","v":682523,"vw":36.305958},{"c":38.73,"h":39.31,"l":37.3431,"n":4515,"o":38.84,"t":"2025-07-24T04:00:00Z","v":428444,"vw":38.420868},{"c":39.14,"h":39.65,"l":38.36,"n":2448,"o":38.56,"t":"2025-07-25T04:00:00Z","v":219953,"vw":39.145003},{"c":40.12,"h":40.4,"l":39.2001,"n":3118,"o":39.73,"t":"2025-07-28T04:00:00Z","v":243252,"vw":39.723459},{"c":40.97,"h":42.25,"l":40.3071,"n":4431,"o":41,"t":"2025-07-29T04:00:00Z","v":321187,"vw":41.296417},{"c":42.45,"h":42.55,"l":40.638,"n":4351,"o":40.79,"t":"2025-07-30T04:00:00Z","v":274272,"vw":41.849754},{"c":39.84,"h":43.445,"l":38.96,"n":6027,"o":42.6,"t":"2025-07-31T04:00:00Z","v":487777,"vw":40.614201},{"c":38.41,"h":39.49,"l":36.5606,"n":4319,"o":37.63,"t":"2025-08-01T04:00:00Z","v":368305,"vw":38.185836},{"c":40.84,"h":41.05,"l":39.25,"n":3396,"o":39.44,"t":"2025-08-04T04:00:00Z","v":305810,"vw":40.389591},{"c":39.52,"h":41.75,"l":39.17,"n":3680,"o":40.89,"t":"2025-08-05T04:00:00Z","v":352487,"vw":40.009379},{"c":41.81,"h":42.17,"l":39.25,"n":4782,"o":39.66,"t":"2025-08-06T04:00:00Z","v":404562,"vw":41.034213},{"c":42.49,"h":44.2021,"l":41.37,"n":5252,"o":43.03,"t":"2025-08-07T04:00:00Z","v":457781,"vw":42.708188},{"c":42.74,"h":43.5,"l":42.13,"n":3070,"o":42.61,"t":"2025-08-08T04:00:00Z","v":258505,"vw":42.747541},{"c":42.42,"h":43.55,"l":41.75,"n":2842,"o":42.82,"t":"2025-08-11T04:00:00Z","v":226618,"vw":43.080999},{"c":44.88,"h":45.03,"l":42.6479,"n":3845,"o":43.15,"t":"2025-08-12T04:00:00Z","v":246998,"vw":43.731771},{"c":43.83,"h":46.18,"l":42.67,"n":5434,"o":45.9,"t":"2025-08-13T04:00:00Z","v":393806,"vw":44.360046},{"c":44.32,"h":45.13,"l":43.15,"n":2878,"o":43.15,"t":"2025-08-14T04:00:00Z","v":294721,"vw":44.364688},{"c":42.95,"h":44.4799,"l":41.12,"n":4037,"o":44.28,"t":"2025-08-15T04:00:00Z","v":433553,"vw":42.302225},{"c":42.75,"h":42.86,"l":40.9,"n":2674,"o":41.96,"t":"2025-08-18T04:00:00Z","v":290053,"vw":42.038122},{"c":39.69,"h":41.875,"l":39.03,"n":3984,"o":41.79,"t":"2025-08-19T04:00:00Z","v":318850,"vw":40.318648},{"c":38.71,"h":39.77,"l":36.161,"n":3827,"o":39.77,"t":"2025-08-20T04:00:00Z","v":369394,"vw":37.593039},{"c":38.22,"h":39,"l":37.3339,"n":1665,"o":38.39,"t":"2025-08-21T04:00:00Z","v":85854,"vw":38.113165},{"c":39.39,"h":40.96,"l":38.13,"n":2932,"o":38.84,"t":"2025-08-22T04:00:00Z","v":222091,"vw":40.072521},{"c":39.38,"h":40.52,"l":38.74,"n":2230,"o":38.98,"t":"2025-08-25T04:00:00Z","v":152515,"vw":39.924482},{"c":40.49,"h":41,"l":39.66,"n":1840,"o":39.66,"t":"2025-08-26T04:00:00Z","v":145303,"vw":40.353446},{"c":40.92,"h":41.25,"l":39.2439,"n":2263,"o":40.52,"t":"2025-08-27T04:00:00Z","v":188657,"vw":40.562203},{"c":43.23,"h":43.92,"l":41.57,"n":5800,"o":41.57,"t":"2025-08-28T04:00:00Z","v":509934,"vw":43.130497},{"c":39.9975,"h":42.73,"l":39.06,"n":5465,"o":42.73,"t":"2025-08-29T04:00:00Z","v":477652,"vw":40.098461},{"c":40.27,"h":40.3393,"l":37.33,"n":3511,"o":37.7,"t":"2025-09-02T04:00:00Z","v":296446,"vw":39.165325},{"c":41.35,"h":41.9,"l":39.8,"n":4585,"o":41.35,"t":"2025-09-03T04:00:00Z","v":514174,"vw":40.947398},{"c":42.24,"h":42.96,"l":41.33,"n":11046,"o":42.15,"t":"2025-09-04T04:00:00Z","v":1097956,"vw":42.249232},{"c":50.28,"h":56.12,"l":49.3547,"n":31784,"o":56.12,"t":"2025-09-05T04:00:00Z","v":2635950,"vw":52.222153},{"c":53.5,"h":56.0119,"l":52.34,"n":11654,"o":52.73,"t":"2025-09-08T04:00:00Z","v":1323998,"vw":54.323709},{"c":50.63,"h":55.19,"l":50.43,"n":8366,"o":55.19,"t":"2025-09-09T04:00:00Z","v":886467,"vw":51.585268},{"c":60.64,"h":61.599,"l":55,"n":15322,"o":55.08,"t":"2025-09-10T04:00:00Z","v":1426680,"vw":59.102106},{"c":57.32,"h":62.05,"l":57.055,"n":9007,"o":61.13,"t":"2025-09-11T04:00:00Z","v":660766,"vw":58.680541},{"c":57.38,"h":58.76,"l":56.43,"n":5280,"o":58.225,"t":"2025-09-12T04:00:00Z","v":412032,"vw":57.554121},{"c":58.63,"h":59.05,"l":56.2111,"n":4919,"o":57.29,"t":"2025-09-15T04:00:00Z","v":303616,"vw":57.94934},{"c":57.26,"h":59,"l":56.4,"n":4953,"o":58.985,"t":"2025-09-16T04:00:00Z","v":286163,"vw":57.588279},{"c":52.94,"h":57.02,"l":51.554,"n":10010,"o":56.84,"t":"2025-09-17T04:00:00Z","v":617442,"vw":53.362642},{"c":52.52,"h":54.19,"l":52.15,"n":7360,"o":54.03,"t":"2025-09-18T04:00:00Z","v":468210,"vw":53.055277},{"c":52.38,"h":52.8099,"l":49.91,"n":7153,"o":52.27,"t":"2025-09-19T04:00:00Z","v":507825,"vw":51.767827},{"c":50.76,"h":53.05,"l":50.5,"n":9790,"o":51.91,"t":"2025-09-22T04:00:00Z","v":643006,"vw":51.610151},{"c":50.72,"h":52.6,"l":50.28,"n":6455,"o":51.06,"t":"2025-09-23T04:00:00Z","v":463010,"vw":51.491262},{"c":50.8,"h":51.0663,"l":49.24,"n":6620,"o":50.89,"t":"2025-09-24T04:00:00Z","v":483618,"vw":50.413202},{"c":49.84,"h":50.4,"l":47.29,"n":6802,"o":48.99,"t":"2025-09-25T04:00:00Z","v":480155,"vw":48.954433},{"c":49.26,"h":50.729,"l":48.2606,"n":3986,"o":50.2,"t":"2025-09-26T04:00:00Z","v":297732,"vw":49.339641},{"c":47.32,"h":51.2,"l":47.29,"n":7237,"o":49.73,"t":"2025-09-29T04:00:00Z","v":559746,"vw":49.323275},{"c":47.9,"h":48.3021,"l":46.43,"n":5585,"o":47.9,"t":"2025-09-30T04:00:00Z","v":385336,"vw":47.123866},{"c":48.86,"h":50.24,"l":46.4313,"n":7599,"o":47.2,"t":"2025-10-01T04:00:00Z","v":624295,"vw":48.31129},{"c":50.3,"h":53.02,"l":49.47,"n":10327,"o":52.955,"t":"2025-10-02T04:00:00Z","v":771350,"vw":50.830384},{"c":50.26,"h":52.049,"l":49.54,"n":6887,"o":51.35,"t":"2025-10-03T04:00:00Z","v":502851,"vw":50.803735},{"c":49.41,"h":51.9,"l":49.11,"n":12033,"o":49.43,"t":"2025-10-06T04:00:00Z","v":716669,"vw":50.343691},{"c":49.59,"h":50.07,"l":46.79,"n":8986,"o":49.79,"t":"2025-10-07T04:00:00Z","v":616678,"vw":48.644096},{"c":52.22,"h":52.47,"l":48.46,"n":8630,"o":48.92,"t":"2025-10-08T04:00:00Z","v":760065,"vw":51.082673},{"c":52.01,"h":52.7,"l":50.74,"n":7027,"o":52.43,"t":"2025-10-09T04:00:00Z","v":601896,"vw":51.85444},{"c":45.77,"h":53.57,"l":45.63,"n":18136,"o":51.97,"t":"2025-10-10T04:00:00Z","v":1593567,"vw":49.809251},{"c":54.77,"h":55.58,"l":51.0709,"n":29595,"o":53.71,"t":"2025-10-13T04:00:00Z","v":2454176,"vw":54.216377},{"c":50.82,"h":52.88,"l":49.63,"n":11842,"o":52.54,"t":"2025-10-14T04:00:00Z","v":1051501,"vw":51.39862},{"c":53.04,"h":55.4,"l":51.92,"n":10357,"o":54.02,"t":"2025-10-15T04:00:00Z","v":849453,"vw":53.754283},{"c":53.8,"h":56.61,"l":52.4611,"n":8053,"o":54.62,"t":"2025-10-16T04:00:00Z","v":625127,"vw":54.494058},{"c":52.4,"h":52.75,"l":49.75,"n":7623,"o":52.4,"t":"2025-10-17T04:00:00Z","v":672053,"vw":51.634595},{"c":52.33,"h":54.36,"l":51.92,"n":4820,"o":53.7,"t":"2025-10-20T04:00:00Z","v":341807,"vw":53.1116},{"c":50.31,"h":52.56,"l":49.9329,"n":5416,"o":52.52,"t":"2025-10-21T04:00:00Z","v":474097,"vw":50.675469},{"c":49.61,"h":51.87,"l":48.24,"n":5239,"o":51.84,"t":"2025-10-22T04:00:00Z","v":408284,"vw":49.768015},{"c":50.77,"h":51.395,"l":49.71,"n":4500,"o":49.71,"t":"2025-10-23T04:00:00Z","v":481156,"vw":50.921754},{"c":53.65,"h":54.7993,"l":52.671,"n":6472,"o":53.07,"t":"2025-10-24T04:00:00Z","v":477252,"vw":53.781577},{"c":55.92,"h":56.15,"l":53.91,"n":7678,"o":55.75,"t":"2025-10-27T04:00:00Z","v":512356,"vw":55.141349},{"c":59.36,"h":59.635,"l":56.09,"n":9651,"o":56.09,"t":"2025-10-28T04:00:00Z","v":721188,"vw":57.904598},{"c":63.39,"h":63.5525,"l":59.36,"n":13934,"o":59.36,"t":"2025-10-29T04:00:00Z","v":1043111,"vw":61.509387},{"c":60.3,"h":63.42,"l":58.3,"n":13129,"o":63.42,"t":"2025-10-30T04:00:00Z","v":916964,"vw":60.183949},{"c":58.02,"h":60.84,"l":56.678,"n":8806,"o":60.77,"t":"2025-10-31T04:00:00Z","v":766336,"vw":58.921314},{"c":55.74,"h":59.6,"l":55.68,"n":6884,"o":58.95,"t":"2025-11-03T05:00:00Z","v":546326,"vw":56.702996},{"c":52.66,"h":57.67,"l":52,"n":6535,"o":54.56,"t":"2025-11-04T05:00:00Z","v":679886,"vw":55.153437},{"c":54.55,"h":56.2001,"l":51.96,"n":5563,"o":52.28,"t":"2025-11-05T05:00:00Z","v":617047,"vw":55.110067},{"c":53.49,"h":55.9899,"l":52.6519,"n":5318,"o":54.98,"t":"2025-11-06T05:00:00Z","v":430996,"vw":54.049086},{"c":51.63,"h":53.0785,"l":47.93,"n":7189,"o":52.95,"t":"2025-11-07T05:00:00Z","v":660368,"vw":50.365432},{"c":54.23,"h":54.66,"l":53.12,"n":4642,"o":54.35,"t":"2025-11-10T05:00:00Z","v":423044,"vw":53.901735},{"c":52.36,"h":55.24,"l":51.605,"n":4813,"o":53.94,"t":"2025-11-11T05:00:00Z","v":469976,"vw":53.256412},{"c":53.3,"h":54.24,"l":52.3,"n":3332,"o":53.79,"t":"2025-11-12T05:00:00Z","v":276410,"vw":53.041477},{"c":48.61,"h":52.575,"l":47,"n":7367,"o":51.89,"t":"2025-11-13T05:00:00Z","v":635351,"vw":48.6335},{"c":49.37,"h":49.949,"l":45.495,"n":5414,"o":46.28,"t":"2025-11-14T05:00:00Z","v":431422,"vw":48.322531},{"c":49.35,"h":52.07,"l":47.9,"n":3636,"o":48.62,"t":"2025-11-17T05:00:00Z","v":387399,"vw":49.825584},{"c":48.74,"h":50.73,"l":47.43,"n":4369,"o":49.4,"t":"2025-11-18T05:00:00Z","v":416638,"vw":49.26754},{"c":52.64,"h":54.11,"l":48,"n":5943,"o":48.75,"t":"2025-11-19T05:00:00Z","v":585483,"vw":52.240555},{"c":50.42,"h":59.05,"l":49.9,"n":8968,"o":56.32,"t":"2025-11-20T05:00:00Z","v":881382,"vw":54.837881},{"c":48.38,"h":50.8,"l":45.91,"n":6093,"o":49.785,"t":"2025-11-21T05:00:00Z","v":470934,"vw":48.765187},{"c":59.11,"h":60.2,"l":50.6,"n":11190,"o":50.63,"t":"2025-11-24T05:00:00Z","v":891314,"vw":56.58938},{"c":61.3,"h":62.25,"l":57.21,"n":13170,"o":61.3,"t":"2025-11-25T05:00:00Z","v":1081777,"vw":59.948731},{"c":65.25,"h":65.97,"l":60.674,"n":10190,"o":61.145,"t":"2025-11-26T05:00:00Z","v":790313,"vw":63.526069},{"c":66.92,"h":66.99,"l":65.02,"n":4622,"o":65.84,"t":"2025-11-28T05:00:00Z","v":292244,"vw":66.155199},{"c":61.44,"h":64.3,"l":61.01,"n":7316,"o":64.3,"t":"2025-12-01T05:00:00Z","v":534389,"vw":62.352353},{"c":59.9,"h":63.62,"l":59.39,"n":7249,"o":62.11,"t":"2025-12-02T05:00:00Z","v":603787,"vw":61.341095},{"c":59.6,"h":60.02,"l":56.4101,"n":5798,"o":59.43,"t":"2025-12-03T05:00:00Z","v":426344,"vw":58.218498},{"c":59.78,"h":60.5377,"l":58.37,"n":5053,"o":59.55,"t":"2025-12-04T05:00:00Z","v":420570,"vw":59.657814},{"c":62.51,"h":63.5297,"l":60.91,"n":6305,"o":61.18,"t":"2025-12-05T05:00:00Z","v":551336,"vw":62.235279},{"c":65.99,"h":67.87,"l":64.83,"n":11585,"o":66.52,"t":"2025-12-08T05:00:00Z","v":897413,"vw":65.942735},{"c":67.69,"h":67.8272,"l":64.14,"n":7919,"o":65.12,"t":"2025-12-09T05:00:00Z","v":805831,"vw":66.559161},{"c":69.75,"h":70.31,"l":65.408,"n":8258,"o":66,"t":"2025-12-10T05:00:00Z","v":643305,"vw":67.707597},{"c":67.86,"h":68.5,"l":63.5,"n":33929,"o":67.135,"t":"2025-12-11T05:00:00Z","v":2325785,"vw":66.14454},{"c":52,"h":58.85,"l":50.5,"n":69634,"o":58.75,"t":"2025-12-12T05:00:00Z","v":5455929,"vw":54.083005},{"c":46.27,"h":52.6,"l":45.6,"n":27802,"o":52.515,"t":"2025-12-15T05:00:00Z","v":2506211,"vw":47.893851},{"c":46.61,"h":48.2899,"l":44.9,"n":16486,"o":45.11,"t":"2025-12-16T05:00:00Z","v":1576664,"vw":46.601216},{"c":42.4,"h":48.2697,"l":41.2,"n":25798,"o":48.07,"t":"2025-12-17T05:00:00Z","v":2180066,"vw":43.033046},{"c":43.33,"h":44.94,"l":41.8,"n":16498,"o":44.9,"t":"2025-12-18T05:00:00Z","v":1819273,"vw":42.910301},{"c":46.05,"h":46.37,"l":44.0901,"n":15157,"o":44.23,"t":"2025-12-19T05:00:00Z","v":1631665,"vw":45.167778},{"c":46.53,"h":47.81,"l":45.4398,"n":13753,"o":47.81,"t":"2025-12-22T05:00:00Z","v":1322776,"vw":46.488322},{"c":48.65,"h":48.91,"l":45.76,"n":10072,"o":46.45,"t":"2025-12-23T05:00:00Z","v":870529,"vw":47.596273},{"c":48.84,"h":49.62,"l":48.1,"n":7017,"o":49.08,"t":"2025-12-24T05:00:00Z","v":684165,"vw":49.032152},{"c":49.36,"h":49.6648,"l":48.2,"n":7195,"o":49.06,"t":"2025-12-26T05:00:00Z","v":611743,"vw":49.101414},{"c":48.54,"h":48.84,"l":47.2551,"n":5761,"o":48.26,"t":"2025-12-29T05:00:00Z","v":483066,"vw":48.370215},{"c":47.89,"h":48.681,"l":47.7902,"n":4586,"o":48.03,"t":"2025-12-30T05:00:00Z","v":539131,"vw":48.164311},{"c":46.89,"h":47.94,"l":46.7,"n":3841,"o":47.82,"t":"2025-12-31T05:00:00Z","v":386621,"vw":47.199068},{"c":47.18,"h":50.705,"l":46.685,"n":9867,"o":48.68,"t":"2026-01-02T05:00:00Z","v":937983,"vw":48.718142},{"c":46.08,"h":49.16,"l":44.21,"n":16486,"o":49.1,"t":"2026-01-05T05:00:00Z","v":1244738,"vw":45.543123},{"c":46.07,"h":47.51,"l":44.7,"n":8814,"o":46.03,"t":"2026-01-06T05:00:00Z","v":805100,"vw":46.334952},{"c":46.08,"h":47.7,"l":44.1,"n":6701,"o":45.5,"t":"2026-01-07T05:00:00Z","v":506694,"vw":46.437068},{"c":43.07,"h":46.03,"l":42.55,"n":13873,"o":45.81,"t":"2026-01-08T05:00:00Z","v":887078,"vw":43.350547},{"c":46.21,"h":46.848,"l":43.32,"n":9861,"o":44.36,"t":"2026-01-09T05:00:00Z","v":849828,"vw":45.646473},{"c":48.17,"h":48.6,"l":45.21,"n":9388,"o":45.44,"t":"2026-01-12T05:00:00Z","v":721456,"vw":47.711678},{"c":48.75,"h":50.1148,"l":47.81,"n":6798,"o":48.29,"t":"2026-01-13T05:00:00Z","v":508158,"vw":49.00575},{"c":44.77,"h":47.63,"l":43.29,"n":18181,"o":47.14,"t":"2026-01-14T05:00:00Z","v":1261137,"vw":44.601114},{"c":45.49,"h":47.275,"l":45.21,"n":14379,"o":47.17,"t":"2026-01-15T05:00:00Z","v":1164431,"vw":46.338606},{"c":47.75,"h":48.5,"l":45.8,"n":10845,"o":46.26,"t":"2026-01-16T05:00:00Z","v":893351,"vw":47.051734},{"c":42.61,"h":46.05,"l":42.41,"n":16311,"o":45.68,"t":"2026-01-20T05:00:00Z","v":1305759,"vw":43.675037},{"c":41.61,"h":43.38,"l":40.41,"n":16875,"o":43.315,"t":"2026-01-21T05:00:00Z","v":1451690,"vw":41.478847},{"c":40.78,"h":43.6,"l":40.6037,"n":11815,"o":43.15,"t":"2026-01-22T05:00:00Z","v":1118602,"vw":41.591871},{"c":39.33,"h":39.77,"l":37.9,"n":19208,"o":39.04,"t":"2026-01-23T05:00:00Z","v":1759011,"vw":38.825416},{"c":40.5,"h":41.415,"l":38.7,"n":11886,"o":39.07,"t":"2026-01-26T05:00:00Z","v":1085076,"vw":40.651904},{"c":42.45,"h":42.9193,"l":41.03,"n":9690,"o":41.75,"t":"2026-01-27T05:00:00Z","v":1072802,"vw":42.093992},{"c":42.57,"h":44.2,"l":40.87,"n":12712,"o":44,"t":"2026-01-28T05:00:00Z","v":1048905,"vw":42.012511},{"c":41.83,"h":43.15,"l":39.225,"n":11531,"o":42.405,"t":"2026-01-29T05:00:00Z","v":1015034,"vw":41.298242},{"c":41.99,"h":43.7,"l":41.26,"n":10581,"o":42.3,"t":"2026-01-30T05:00:00Z","v":835319,"vw":42.527643},{"c":41.92,"h":43.17,"l":40.69,"n":7832,"o":40.7,"t":"2026-02-02T05:00:00Z","v":662871,"vw":42.173563},{"c":39.19,"h":43.85,"l":36.25,"n":21508,"o":42.98,"t":"2026-02-03T05:00:00Z","v":1789311,"vw":38.64481},{"c":36.12,"h":38.89,"l":33.075,"n":22337,"o":38.77,"t":"2026-02-04T05:00:00Z","v":2034403,"vw":35.733194},{"c":36.74,"h":40.44,"l":35.8616,"n":14223,"o":37.53,"t":"2026-02-05T05:00:00Z","v":1548269,"vw":38.345031},{"c":41.98,"h":42.43,"l":38.04,"n":13208,"o":38.8,"t":"2026-02-06T05:00:00Z","v":1381734,"vw":40.937475},{"c":44.68,"h":46.82,"l":41.34,"n":14280,"o":41.34,"t":"2026-02-09T05:00:00Z","v":1444610,"vw":44.801143},{"c":43.75,"h":45.7897,"l":43.65,"n":6244,"o":45.58,"t":"2026-02-10T05:00:00Z","v":492681,"vw":44.594878},{"c":44.33,"h":45.3,"l":42.07,"n":6914,"o":45.14,"t":"2026-02-11T05:00:00Z","v":653578,"vw":43.601938},{"c":41.31,"h":45.22,"l":40.94,"n":7628,"o":44.55,"t":"2026-02-12T05:00:00Z","v":762067,"vw":42.755581},{"c":39.79,"h":42.01,"l":39.7,"n":5992,"o":41.01,"t":"2026-02-13T05:00:00Z","v":553426,"vw":40.439656},{"c":41.63,"h":42.369,"l":37.685,"n":6362,"o":38.43,"t":"2026-02-17T05:00:00Z","v":801607,"vw":40.620223},{"c":41.79,"h":42.88,"l":40.24,"n":5775,"o":40.78,"t":"2026-02-18T05:00:00Z","v":481784,"vw":41.802181},{"c":41.93,"h":43,"l":40.93,"n":3674,"o":41.55,"t":"2026-02-19T05:00:00Z","v":277928,"vw":42.115852},{"c":41.48,"h":43.36,"l":40.84,"n":5023,"o":41.37,"t":"2026-02-20T05:00:00Z","v":432145,"vw":42.113972},{"c":40.96,"h":42.94,"l":39.739,"n":5492,"o":41.33,"t":"2026-02-23T05:00:00Z","v":485419,"vw":41.371291},{"c":39.73,"h":40.405,"l":37.07,"n":8634,"o":39.11,"t":"2026-02-24T05:00:00Z","v":806654,"vw":39.006554},{"c":41.39,"h":42.2299,"l":40.65,"n":5665,"o":40.975,"t":"2026-02-25T05:00:00Z","v":522876,"vw":41.505518},{"c":38.75,"h":39.9069,"l":35.3097,"n":22079,"o":39.8,"t":"2026-02-26T05:00:00Z","v":1798694,"vw":37.083682},{"c":38.19,"h":38.22,"l":35.9,"n":7481,"o":36.03,"t":"2026-02-27T05:00:00Z","v":680118,"vw":37.644742},{"c":37.94,"h":38.216,"l":35.2,"n":9534,"o":35.67,"t":"2026-03-02T05:00:00Z","v":965065,"vw":37.134757},{"c":36.76,"h":37.19,"l":35.26,"n":8241,"o":36.5,"t":"2026-03-03T05:00:00Z","v":607947,"vw":36.387426},{"c":37.61,"h":38.7938,"l":36.35,"n":24881,"o":37.31,"t":"2026-03-04T05:00:00Z","v":2568399,"vw":37.977074},{"c":41.11,"h":41.985,"l":38.9234,"n":27246,"o":40.51,"t":"2026-03-05T05:00:00Z","v":2735609,"vw":40.581565},{"c":40.52,"h":43.73,"l":39.89,"n":15156,"o":39.995,"t":"2026-03-06T05:00:00Z","v":1453859,"vw":41.926679},{"c":44.3,"h":44.96,"l":39,"n":14348,"o":39.8,"t":"2026-03-09T04:00:00Z","v":1477897,"vw":43.092778},{"c":43.45,"h":46.19,"l":43.03,"n":12212,"o":44.97,"t":"2026-03-10T04:00:00Z","v":1057292,"vw":44.845409},{"c":43.17,"h":44.3,"l":42.39,"n":6863,"o":43.37,"t":"2026-03-11T04:00:00Z","v":488963,"vw":43.335037},{"c":41.78,"h":42.68,"l":40.85,"n":4357,"o":42.105,"t":"2026-03-12T04:00:00Z","v":284268,"vw":41.697059},{"c":38.32,"h":42.311,"l":38.1528,"n":9772,"o":42.24,"t":"2026-03-13T04:00:00Z","v":839478,"vw":39.460051},{"c":38.9,"h":39.9631,"l":38,"n":5783,"o":39.28,"t":"2026-03-16T04:00:00Z","v":440404,"vw":39.112559},{"c":38.05,"h":39.4738,"l":37.1,"n":7794,"o":39.02,"t":"2026-03-17T04:00:00Z","v":639099,"vw":38.009982},{"c":36.75,"h":39,"l":36.7,"n":7092,"o":37.79,"t":"2026-03-18T04:00:00Z","v":567931,"vw":37.587489},{"c":37.67,"h":38.41,"l":35.08,"n":6417,"o":35.96,"t":"2026-03-19T04:00:00Z","v":551704,"vw":36.854145},{"c":35.52,"h":38,"l":35.28,"n":5489,"o":37.575,"t":"2026-03-20T04:00:00Z","v":491655,"vw":36.526722},{"c":38.35,"h":39.1999,"l":36.66,"n":8480,"o":36.86,"t":"2026-03-23T04:00:00Z","v":818967,"vw":38.251065},{"c":37.27,"h":38.6615,"l":36.5,"n":4244,"o":37.8,"t":"2026-03-24T04:00:00Z","v":439648,"vw":37.184083},{"c":37.39,"h":38.7,"l":36.93,"n":5030,"o":38.47,"t":"2026-03-25T04:00:00Z","v":511942,"vw":37.795757},{"c":35.18,"h":36.91,"l":35.15,"n":4816,"o":36.08,"t":"2026-03-26T04:00:00Z","v":353839,"vw":35.966164},{"c":33.19,"h":34.71,"l":32.76,"n":6175,"o":34.625,"t":"2026-03-27T04:00:00Z","v":629807,"vw":33.715265},{"c":31.51,"h":34,"l":30.84,"n":5971,"o":33.22,"t":"2026-03-30T04:00:00Z","v":874890,"vw":31.569389},{"c":34.99,"h":35.155,"l":32.21,"n":4517,"o":32.67,"t":"2026-03-31T04:00:00Z","v":407106,"vw":33.962534},{"c":35.85,"h":36.38,"l":35.2089,"n":5631,"o":35.98,"t":"2026-04-01T04:00:00Z","v":734217,"vw":35.9187},{"c":36.03,"h":36.07,"l":33.16,"n":3354,"o":33.83,"t":"2026-04-02T04:00:00Z","v":285533,"vw":35.063053},{"c":36.04,"h":36.3053,"l":35.11,"n":4604,"o":36.26,"t":"2026-04-06T04:00:00Z","v":406735,"vw":35.616705},{"c":40.45,"h":40.5299,"l":37.7,"n":11616,"o":38.81,"t":"2026-04-07T04:00:00Z","v":939874,"vw":39.30591},{"c":44.43,"h":45.39,"l":42.56,"n":9471,"o":44.82,"t":"2026-04-08T04:00:00Z","v":718058,"vw":44.058931},{"c":45.62,"h":46.534,"l":44.78,"n":8042,"o":44.915,"t":"2026-04-09T04:00:00Z","v":722289,"vw":45.769519},{"c":49.86,"h":51.07,"l":47.02,"n":11741,"o":47.02,"t":"2026-04-10T04:00:00Z","v":891929,"vw":49.864481},{"c":52.04,"h":52.25,"l":49.25,"n":7609,"o":49.35,"t":"2026-04-13T04:00:00Z","v":504580,"vw":50.51277},{"c":52.25,"h":52.617,"l":51.07,"n":8995,"o":51.79,"t":"2026-04-14T04:00:00Z","v":759861,"vw":51.882537},{"c":56.54,"h":56.68,"l":53.665,"n":9534,"o":54.96,"t":"2026-04-15T04:00:00Z","v":692234,"vw":55.787368},{"c":57.02,"h":57.4,"l":55.3864,"n":5463,"o":56.1,"t":"2026-04-16T04:00:00Z","v":394520,"vw":56.633023},{"c":59.25,"h":59.38,"l":57.55,"n":5683,"o":57.94,"t":"2026-04-17T04:00:00Z","v":464386,"vw":58.291045},{"c":57.3,"h":59.3,"l":56.27,"n":5254,"o":58.9,"t":"2026-04-20T04:00:00Z","v":415135,"vw":57.171789},{"c":57.94,"h":58.41,"l":55.85,"n":4473,"o":57.27,"t":"2026-04-21T04:00:00Z","v":284145,"vw":57.449855},{"c":63.91,"h":64.03,"l":58.81,"n":9531,"o":59.26,"t":"2026-04-22T04:00:00Z","v":937084,"vw":61.710658},{"c":63.07,"h":65.84,"l":62.42,"n":5407,"o":63.54,"t":"2026-04-23T04:00:00Z","v":510497,"vw":64.427683},{"c":63.8,"h":64.42,"l":59.68,"n":7849,"o":64.42,"t":"2026-04-24T04:00:00Z","v":627001,"vw":62.193424},{"c":62.45,"h":63.67,"l":61.35,"n":5028,"o":63.12,"t":"2026-04-27T04:00:00Z","v":298668,"vw":62.084766},{"c":56.9,"h":58.7296,"l":55.31,"n":6353,"o":57.2,"t":"2026-04-28T04:00:00Z","v":375269,"vw":56.894161},{"c":58.48,"h":58.5,"l":56.0101,"n":4719,"o":57.89,"t":"2026-04-29T04:00:00Z","v":304141,"vw":57.116977},{"c":62,"h":62.1581,"l":58.12,"n":5318,"o":61.35,"t":"2026-04-30T04:00:00Z","v":357508,"vw":60.583348},{"c":62.97,"h":63.59,"l":60.92,"n":4133,"o":61.18,"t":"2026-05-01T04:00:00Z","v":260215,"vw":62.720233},{"c":61.52,"h":63.705,"l":59.59,"n":5084,"o":62.4,"t":"2026-05-04T04:00:00Z","v":283377,"vw":61.361549},{"c":64.76,"h":66.51,"l":62.43,"n":7297,"o":63.09,"t":"2026-05-05T04:00:00Z","v":547424,"vw":64.525028},{"c":64.04,"h":67.76,"l":61.925,"n":8030,"o":67.055,"t":"2026-05-06T04:00:00Z","v":745695,"vw":63.406388},{"c":60.17,"h":64.38,"l":58.5,"n":5162,"o":63.3,"t":"2026-05-07T04:00:00Z","v":327861,"vw":61.472333},{"c":65.3,"h":66.7633,"l":60.67,"n":6012,"o":62.36,"t":"2026-05-08T04:00:00Z","v":450366,"vw":64.20441},{"c":64.73,"h":66.4,"l":63.77,"n":4349,"o":64.49,"t":"2026-05-11T04:00:00Z","v":272557,"vw":65.04876},{"c":62.215,"h":65,"l":58.7101,"n":4930,"o":62.96,"t":"2026-05-12T04:00:00Z","v":304742,"vw":61.589813},{"c":61.24,"h":61.74,"l":57.6501,"n":5362,"o":61.12,"t":"2026-05-13T04:00:00Z","v":337353,"vw":60.197297},{"c":67.84,"h":68.73,"l":61.28,"n":9807,"o":61.28,"t":"2026-05-14T04:00:00Z","v":626842,"vw":66.486671},{"c":63.29,"h":65.55,"l":62.42,"n":5378,"o":65.5,"t":"2026-05-15T04:00:00Z","v":320890,"vw":63.854838},{"c":62.03,"h":62.38,"l":60.1895,"n":4179,"o":62.2,"t":"2026-05-18T04:00:00Z","v":274849,"vw":61.343363},{"c":59.12,"h":60.97,"l":57.6,"n":4710,"o":59.1609,"t":"2026-05-19T04:00:00Z","v":314289,"vw":59.152411},{"c":61.03,"h":62.84,"l":59.2376,"n":4027,"o":60.15,"t":"2026-05-20T04:00:00Z","v":237291,"vw":61.131471},{"c":60.14,"h":62.32,"l":58.98,"n":4525,"o":59.67,"t":"2026-05-21T04:00:00Z","v":253369,"vw":60.161643},{"c":59.92,"h":61.5553,"l":58.7855,"n":4250,"o":61.22,"t":"2026-05-22T04:00:00Z","v":244032,"vw":59.922689},{"c":62,"h":65.94,"l":60.72,"n":6741,"o":61.3,"t":"2026-05-26T04:00:00Z","v":548228,"vw":63.061274},{"c":62.12,"h":65.3326,"l":60.48,"n":6763,"o":63.48,"t":"2026-05-27T04:00:00Z","v":437188,"vw":62.163889},{"c":63.3428,"h":64.235,"l":59.74,"n":6375,"o":61.99,"t":"2026-05-28T04:00:00Z","v":443795,"vw":62.43723},{"c":69.49,"h":69.9,"l":64.88,"n":12721,"o":65.31,"t":"2026-05-29T04:00:00Z","v":1068455,"vw":67.456861},{"c":73.45,"h":75.28,"l":67.93,"n":18126,"o":70.06,"t":"2026-06-01T04:00:00Z","v":1278004,"vw":72.217211},{"c":80.33,"h":82.6099,"l":76.8,"n":34328,"o":82.105,"t":"2026-06-02T04:00:00Z","v":2260325,"vw":79.836476},{"c":79.66,"h":84.8,"l":77.3,"n":79474,"o":84.8,"t":"2026-06-03T04:00:00Z","v":4883790,"vw":81.04102},{"c":59.32,"h":61.88,"l":54.15,"n":129363,"o":56.025,"t":"2026-06-04T04:00:00Z","v":9634595,"vw":57.430824},{"c":50,"h":56.86,"l":50,"n":43191,"o":56.19,"t":"2026-06-05T04:00:00Z","v":3499535,"vw":53.044477},{"c":52.7,"h":54.3,"l":51.39,"n":20862,"o":54.13,"t":"2026-06-08T04:00:00Z","v":1877206,"vw":52.602642},{"c":51.14,"h":55.655,"l":45.7512,"n":22063,"o":53.935,"t":"2026-06-09T04:00:00Z","v":1758178,"vw":50.228184},{"c":46.12,"h":49.8231,"l":45.88,"n":22364,"o":48.75,"t":"2026-06-10T04:00:00Z","v":1853234,"vw":47.068598},{"c":49.41,"h":51.39,"l":45.67,"n":12280,"o":46.32,"t":"2026-06-11T04:00:00Z","v":1066104,"vw":48.166468},{"c":48.48,"h":49.2497,"l":47.33,"n":9456,"o":48.5,"t":"2026-06-12T04:00:00Z","v":612715,"vw":48.293964},{"c":51.55,"h":52.1066,"l":50.23,"n":13966,"o":52,"t":"2026-06-15T04:00:00Z","v":1051753,"vw":51.203395},{"c":47.01,"h":50.94,"l":47,"n":19637,"o":50.42,"t":"2026-06-16T04:00:00Z","v":1440929,"vw":48.074473},{"c":51.01,"h":53,"l":48.57,"n":17949,"o":49.75,"t":"2026-06-17T04:00:00Z","v":1323779,"vw":51.420136},{"c":55.62,"h":56.14,"l":54.255712,"n":25622,"o":55.07,"t":"2026-06-18T04:00:00Z","v":1606416,"vw":55.144085},{"c":50.79,"h":56.83,"l":50.69,"n":19343,"o":56.5,"t":"2026-06-22T04:00:00Z","v":1572237,"vw":52.481295},{"c":47.62,"h":50.33,"l":46.86,"n":10170,"o":46.86,"t":"2026-06-23T04:00:00Z","v":687526,"vw":48.424539},{"c":48.05,"h":49.71,"l":46.8,"n":10546,"o":49.26,"t":"2026-06-24T04:00:00Z","v":732285,"vw":48.159717},{"c":47.11,"h":49.8,"l":45.7,"n":12546,"o":49.44,"t":"2026-06-25T04:00:00Z","v":751774,"vw":47.594958},{"c":43.55,"h":45.8785,"l":43.44,"n":11340,"o":45.26,"t":"2026-06-26T04:00:00Z","v":645843,"vw":44.681535},{"c":45.37,"h":46.36,"l":42.73,"n":14751,"o":45.61,"t":"2026-06-29T04:00:00Z","v":1269926,"vw":44.937136},{"c":46.77,"h":47.21,"l":45.0629,"n":7876,"o":46.14,"t":"2026-06-30T04:00:00Z","v":628719,"vw":46.493022},{"c":44.57,"h":45.72,"l":44.32,"n":10984,"o":45.26,"t":"2026-07-01T04:00:00Z","v":1216750,"vw":45.018749},{"c":42.2,"h":45.6956,"l":41.5,"n":8412,"o":43.735,"t":"2026-07-02T04:00:00Z","v":638729,"vw":42.993581},{"c":45.56,"h":47.78,"l":45.13,"n":9430,"o":45.65,"t":"2026-07-06T04:00:00Z","v":769331,"vw":46.4508},{"c":44.76,"h":45.28,"l":42.69,"n":6990,"o":43.67,"t":"2026-07-07T04:00:00Z","v":617355,"vw":44.067255},{"c":49.11,"h":50.64,"l":46.33,"n":14952,"o":46.66,"t":"2026-07-08T04:00:00Z","v":1312115,"vw":48.800315},{"c":52.25,"h":53.853,"l":48.9501,"n":12337,"o":52.2,"t":"2026-07-09T04:00:00Z","v":1155977,"vw":51.857041},{"c":51.87,"h":52.5495,"l":50.88,"n":3920,"o":51.38,"t":"2026-07-10T04:00:00Z","v":314898,"vw":51.938443},{"c":47.54,"h":50.75,"l":47.54,"n":4765,"o":50.1,"t":"2026-07-13T04:00:00Z","v":402573,"vw":48.99233},{"c":48.95,"h":51,"l":47.92,"n":5204,"o":50.545,"t":"2026-07-14T04:00:00Z","v":386954,"vw":49.702181},{"c":50.29,"h":51.45,"l":48.45,"n":6313,"o":50.78,"t":"2026-07-15T04:00:00Z","v":524177,"vw":49.750708},{"c":45.12,"h":48.18,"l":44.605,"n":7886,"o":48.03,"t":"2026-07-16T04:00:00Z","v":534538,"vw":46.277308},{"c":44.26,"h":45.75,"l":41.21,"n":5710,"o":42.89,"t":"2026-07-17T04:00:00Z","v":570707,"vw":43.774054},{"c":46.03,"h":47.3,"l":45.5,"n":4504,"o":46.16,"t":"2026-07-20T04:00:00Z","v":282255,"vw":46.492382},{"c":48,"h":48.905,"l":46.3,"n":4812,"o":48.75,"t":"2026-07-21T04:00:00Z","v":436637,"vw":47.68683},{"c":50.47,"h":50.9751,"l":46.37,"n":8227,"o":46.49,"t":"2026-07-22T04:00:00Z","v":785411,"vw":49.028939},{"c":49.5,"h":50.725,"l":48.0925,"n":4268,"o":49.44,"t":"2026-07-23T04:00:00Z","v":402920,"vw":49.232015},{"c":46.67,"h":48.5482,"l":45.9815,"n":3672,"o":48.255,"t":"2026-07-24T04:00:00Z","v":316833,"vw":46.991771},{"c":47.07,"h":48.64,"l":44.75,"n":4300,"o":48.48,"t":"2026-07-27T04:00:00Z","v":302773,"vw":46.460414},{"c":46.35,"h":47.57,"l":44.19,"n":4218,"o":44.92,"t":"2026-07-28T04:00:00Z","v":472157,"vw":45.823887},{"c":43.76,"h":47.6734,"l":43.655,"n":6399,"o":46.26,"t":"2026-07-29T04:00:00Z","v":599265,"vw":45.227718},{"c":47.95,"h":48.11,"l":45.59,"n":4890,"o":46.26,"t":"2026-07-30T04:00:00Z","v":378424,"vw":47.425842},{"c":48.37,"h":50.8988,"l":46,"n":3848,"o":49.71,"t":"2026-07-31T04:00:00Z","v":310471,"vw":47.999459},{"c":48.98,"h":49.06,"l":44.69,"n":4606,"o":47.18,"t":"2026-08-03T04:00:00Z","v":472203,"vw":47.451255},{"c":55.36,"h":56.4,"l":51.35,"n":9721,"o":51.51,"t":"2026-08-04T04:00:00Z","v":891695,"vw":54.409318},{"c":55.42,"h":57.7,"l":55.1201,"n":5740,"o":56.36,"t":"2026-08-05T04:00:00Z","v":469786,"vw":56.289691},{"c":56.02,"h":57.88,"l":53.553,"n":4305,"o":55.89,"t":"2026-08-06T04:00:00Z","v":331136,"vw":56.565051},{"c":57.82,"h":58.7,"l":56.275,"n":3752,"o":58.07,"t":"2026-08-07T04:00:00Z","v":299601,"vw":57.384872},{"c":56.36,"h":59.22,"l":55.88,"n":3591,"o":57.68,"t":"2026-08-10T04:00:00Z","v":311070,"vw":57.632902},{"c":54.66,"h":57.52,"l":53.96,"n":2343,"o":57.52,"t":"2026-08-11T04:00:00Z","v":208546,"vw":55.160639},{"c":54.62,"h":57.405,"l":54.355,"n":3214,"o":57.405,"t":"2026-08-12T04:00:00Z","v":292305,"vw":55.601283},{"c":55.135,"h":57,"l":53.61,"n":4354,"o":54.48,"t":"2026-08-13T04:00:00Z","v":424654,"vw":56.057776},{"c":48.59,"h":53.64,"l":47.42,"n":18359,"o":53.64,"t":"2026-08-14T04:00:00Z","v":1377836,"vw":49.310775},{"c":48.45,"h":50.11,"l":48.23,"n":6179,"o":49.505,"t":"2026-08-17T04:00:00Z","v":529210,"vw":49.175291},{"c":45.35,"h":46.55,"l":44.59,"n":5461,"o":46.44,"t":"2026-08-18T04:00:00Z","v":400530,"vw":45.28571},{"c":41.16,"h":43.98,"l":40.01,"n":13805,"o":43.39,"t":"2026-08-19T04:00:00Z","v":997607,"vw":41.13343},{"c":41.53,"h":42.11,"l":41.08,"n":8126,"o":41.43,"t":"2026-08-20T04:00:00Z","v":663270,"vw":41.561561},{"c":42.41,"h":43.91,"l":41.69,"n":5723,"o":42.97,"t":"2026-08-21T04:00:00Z","v":612680,"vw":42.677731},{"c":40.15,"h":41.8,"l":40.15,"n":4148,"o":41.46,"t":"2026-08-24T04:00:00Z","v":394159,"vw":40.870279},{"c":39.67,"h":41.08,"l":39.4,"n":5486,"o":40.79,"t":"2026-08-25T04:00:00Z","v":561370,"vw":40.098494},{"c":39.39,"h":40.09,"l":38.24,"n":7377,"o":39.75,"t":"2026-08-26T04:00:00Z","v":736612,"vw":38.958979},{"c":42.9,"h":42.95,"l":40.62,"n":8736,"o":40.63,"t":"2026-08-27T04:00:00Z","v":1166512,"vw":41.954148},{"c":42.26,"h":44.0699,"l":41.5,"n":5495,"o":43.47,"t":"2026-08-28T04:00:00Z","v":517135,"vw":42.718064},{"c":42.6,"h":43.16,"l":41.705,"n":3942,"o":42.56,"t":"2026-08-31T04:00:00Z","v":453096,"vw":42.321145},{"c":42.41,"h":42.8,"l":40.7,"n":4777,"o":41.37,"t":"2026-09-01T04:00:00Z","v":485802,"vw":41.680621},{"c":41.99,"h":42.7199,"l":41.2504,"n":26007,"o":42.4,"t":"2026-09-02T04:00:00Z","v":2798644,"vw":42.141741},{"c":39.51,"h":40.03,"l":36.185,"n":29667,"o":38.2,"t":"2026-09-03T04:00:00Z","v":3438689,"vw":37.790216},{"c":39.62,"h":40.12,"l":38.74,"n":10900,"o":40.12,"t":"2026-09-04T04:00:00Z","v":1531608,"vw":39.3381},{"c":41.98,"h":42.9,"l":40.7694,"n":10388,"o":40.91,"t":"2026-09-08T04:00:00Z","v":1104586,"vw":41.901805},{"c":41,"h":41.84,"l":39.875,"n":6844,"o":41.44,"t":"2026-09-09T04:00:00Z","v":752903,"vw":40.684978},{"c":40.14,"h":41.2,"l":39.5,"n":4538,"o":40,"t":"2026-09-10T04:00:00Z","v":463945,"vw":40.437758},{"c":40.3804,"h":41.4599,"l":40.36,"n":4160,"o":41.05,"t":"2026-09-11T04:00:00Z","v":467518,"vw":40.956189},{"c":36.59,"h":37.66,"l":36.39,"n":7948,"o":37.57,"t":"2026-09-14T04:00:00Z","v":827934,"vw":36.823477},{"c":35.43,"h":37.02,"l":35.11,"n":6294,"o":36.77,"t":"2026-09-15T04:00:00Z","v":620615,"vw":35.791678},{"c":35.38,"h":36.38,"l":34.6766,"n":5325,"o":35.94,"t":"2026-09-16T04:00:00Z","v":611674,"vw":35.594981},{"c":37.04,"h":37.77,"l":36.638,"n":5145,"o":36.78,"t":"2026-09-17T04:00:00Z","v":553081,"vw":37.326231},{"c":39.19,"h":40.38,"l":37.92,"n":6639,"o":38.07,"t":"2026-09-18T04:00:00Z","v":830526,"vw":39.283271},{"c":40.42,"h":40.7,"l":38.475,"n":8031,"o":39.71,"t":"2026-09-21T04:00:00Z","v":1169139,"vw":39.714083},{"c":40.86,"h":41.25,"l":39.685,"n":6221,"o":40.42,"t":"2026-09-22T04:00:00Z","v":794245,"vw":40.462438},{"c":38.72,"h":40.36,"l":38.48,"n":6399,"o":40.26,"t":"2026-09-23T04:00:00Z","v":660241,"vw":39.01228},{"c":37.66,"h":37.88,"l":36.93,"n":5785,"o":37.5,"t":"2026-09-24T04:00:00Z","v":701986,"vw":37.362636},{"c":38.13,"h":38.43,"l":37.4238,"n":3869,"o":38.17,"t":"2026-09-25T04:00:00Z","v":573624,"vw":38.034754},{"c":37.45,"h":38.78,"l":36.98,"n":3255,"o":38.15,"t":"2026-09-28T04:00:00Z","v":373871,"vw":37.757346},{"c":38.6,"h":40.015,"l":38.4112,"n":5528,"o":38.87,"t":"2026-09-29T04:00:00Z","v":553418,"vw":39.289262},{"c":37.77,"h":39.1,"l":37.7,"n":3438,"o":39,"t":"2026-09-30T04:00:00Z","v":465898,"vw":38.418278},{"c":36.08,"h":38.375,"l":36.05,"n":6725,"o":37.88,"t":"2026-10-01T04:00:00Z","v":777495,"vw":37.081688},{"c":38.48,"h":38.93,"l":36.85,"n":6073,"o":37.29,"t":"2026-10-02T04:00:00Z","v":728975,"vw":38.239203},{"c":40.19,"h":40.33,"l":38.7101,"n":5980,"o":39.17,"t":"2026-10-05T04:00:00Z","v":662917,"vw":39.841319},{"c":43.03,"h":44.09,"l":40.3941,"n":11379,"o":41.025,"t":"2026-10-06T04:00:00Z","v":1790891,"vw":42.909211},{"c":43.08,"h":43.2,"l":41.48,"n":4965,"o":42.1,"t":"2026-10-07T04:00:00Z","v":578154,"vw":42.199051},{"c":39.38,"h":42.35,"l":38.7501,"n":7791,"o":41.67,"t":"2026-10-08T04:00:00Z","v":862893,"vw":40.743691},{"c":39.71,"h":40.805,"l":39.5406,"n":3084,"o":40.51,"t":"2026-10-09T04:00:00Z","v":312214,"vw":40.00908},{"c":38.16,"h":39.395,"l":38.02,"n":3224,"o":39.27,"t":"2026-10-12T04:00:00Z","v":269638,"vw":38.558127},{"c":38.66,"h":39.06,"l":36.7,"n":3244,"o":37,"t":"2026-10-13T04:00:00Z","v":370114,"vw":38.300378},{"c":36.32,"h":37.765,"l":35.5531,"n":5035,"o":37.73,"t":"2026-10-14T04:00:00Z","v":535181,"vw":36.659531},{"c":35.8,"h":35.89,"l":33.8573,"n":4922,"o":34.69,"t":"2026-10-15T04:00:00Z","v":486912,"vw":34.726512},{"c":32.6,"h":34.84,"l":32.54,"n":4470,"o":34.84,"t":"2026-10-16T04:00:00Z","v":390699,"vw":33.636101},{"c":33.72,"h":34.78,"l":33.55,"n":2285,"o":34.5,"t":"2026-10-19T04:00:00Z","v":251000,"vw":34.125724},{"c":33.68,"h":35,"l":33,"n":2339,"o":33.66,"t":"2026-10-20T04:00:00Z","v":258241,"vw":34.022695},{"c":34.33,"h":34.6,"l":33.24,"n":1935,"o":34.33,"t":"2026-10-21T04:00:00Z","v":225976,"vw":34.06738},{"c":31.35,"h":32.9,"l":30.91,"n":4041,"o":32.15,"t":"2026-10-22T04:00:00Z","v":427383,"vw":31.694482}],"volatilityBars":[{"c":40.38,"h":40.41,"l":39.78,"n":223,"o":40.28,"t":"2026-09-21T08:00:00Z","v":25439,"vw":40.215785},{"c":40.39,"h":40.45,"l":40.37,"n":25,"o":40.38,"t":"2026-09-21T08:15:00Z","v":4862,"vw":40.384253},{"c":40.49,"h":40.49,"l":40.45,"n":15,"o":40.48,"t":"2026-09-21T08:30:00Z","v":1860,"vw":40.474372},{"c":40.4,"h":40.5,"l":40.4,"n":101,"o":40.45,"t":"2026-09-21T08:45:00Z","v":8072,"vw":40.447706},{"c":40.6,"h":40.6,"l":40.5,"n":4,"o":40.5,"t":"2026-09-21T09:00:00Z","v":450,"vw":40.564444},{"c":40.54,"h":40.54,"l":40.41,"n":3,"o":40.41,"t":"2026-09-21T09:15:00Z","v":300,"vw":40.496667},{"c":40.59,"h":40.6,"l":40.59,"n":8,"o":40.59,"t":"2026-09-21T09:30:00Z","v":641,"vw":40.593191},{"c":40.5,"h":40.55,"l":40.5,"n":7,"o":40.51,"t":"2026-09-21T09:45:00Z","v":454,"vw":40.521875},{"c":40.56,"h":40.62,"l":40.5,"n":12,"o":40.5,"t":"2026-09-21T10:00:00Z","v":915,"vw":40.54557},{"c":40.6,"h":40.6,"l":40.6,"n":4,"o":40.6,"t":"2026-09-21T10:15:00Z","v":4900,"vw":40.6},{"c":40.6,"h":40.68,"l":40.6,"n":2,"o":40.68,"t":"2026-09-21T10:30:00Z","v":300,"vw":40.653333},{"c":40.61,"h":40.61,"l":40.54,"n":34,"o":40.54,"t":"2026-09-21T10:45:00Z","v":1537,"vw":40.594444},{"c":40.44,"h":40.72,"l":40.41,"n":54,"o":40.54,"t":"2026-09-21T11:00:00Z","v":2660,"vw":40.531118},{"c":40.3,"h":40.47,"l":40.3,"n":12,"o":40.47,"t":"2026-09-21T11:15:00Z","v":615,"vw":40.402727},{"c":40.36,"h":40.41,"l":40.2379,"n":23,"o":40.27,"t":"2026-09-21T11:30:00Z","v":2304,"vw":40.29746},{"c":40.62,"h":40.62,"l":40.4,"n":8,"o":40.4,"t":"2026-09-21T11:45:00Z","v":581,"vw":40.481538},{"c":40.54,"h":40.63,"l":40.508,"n":19,"o":40.508,"t":"2026-09-21T12:00:00Z","v":3729,"vw":40.527079},{"c":40.5045,"h":40.55,"l":40.421,"n":20,"o":40.46,"t":"2026-09-21T12:15:00Z","v":3682,"vw":40.493384},{"c":40.48,"h":40.5,"l":40.36,"n":33,"o":40.42,"t":"2026-09-21T12:30:00Z","v":5783,"vw":40.422491},{"c":40.3,"h":40.43,"l":40.3,"n":9,"o":40.43,"t":"2026-09-21T12:45:00Z","v":565,"vw":40.36725},{"c":40.2,"h":40.3685,"l":40.2,"n":36,"o":40.28,"t":"2026-09-21T13:00:00Z","v":3276,"vw":40.248116},{"c":39.7,"h":40.29,"l":39.32,"n":236,"o":40.26,"t":"2026-09-21T13:15:00Z","v":26144,"vw":39.94112},{"c":39.225,"h":39.83,"l":38.475,"n":856,"o":39.71,"t":"2026-09-21T13:30:00Z","v":96614,"vw":38.915627},{"c":39.209,"h":39.3586,"l":38.98,"n":385,"o":39.29,"t":"2026-09-21T13:45:00Z","v":49956,"vw":39.18463},{"c":39.2,"h":39.3,"l":39.0906,"n":291,"o":39.1,"t":"2026-09-21T14:00:00Z","v":47734,"vw":39.208214},{"c":39.4395,"h":39.47,"l":39.14,"n":282,"o":39.2,"t":"2026-09-21T14:15:00Z","v":41133,"vw":39.228185},{"c":39.3,"h":39.4837,"l":39.27,"n":239,"o":39.34,"t":"2026-09-21T14:30:00Z","v":39991,"vw":39.392447},{"c":39.46,"h":39.52,"l":39.26,"n":241,"o":39.26,"t":"2026-09-21T14:45:00Z","v":30897,"vw":39.40271},{"c":39.6898,"h":39.74,"l":39.475,"n":318,"o":39.49,"t":"2026-09-21T15:00:00Z","v":60571,"vw":39.589213},{"c":39.49,"h":39.6861,"l":39.38,"n":232,"o":39.63,"t":"2026-09-21T15:15:00Z","v":34037,"vw":39.506232},{"c":39.5205,"h":39.55,"l":39.33,"n":264,"o":39.47,"t":"2026-09-21T15:30:00Z","v":68049,"vw":39.497956},{"c":39.4499,"h":39.56,"l":39.39,"n":151,"o":39.56,"t":"2026-09-21T15:45:00Z","v":47291,"vw":39.438009},{"c":39.78,"h":39.85,"l":39.37,"n":154,"o":39.435,"t":"2026-09-21T16:00:00Z","v":23309,"vw":39.718168},{"c":40,"h":40.04,"l":39.7253,"n":266,"o":39.75,"t":"2026-09-21T16:15:00Z","v":46373,"vw":39.965934},{"c":40.03,"h":40.0354,"l":39.88,"n":121,"o":40.01,"t":"2026-09-21T16:30:00Z","v":14241,"vw":39.962242},{"c":40.1,"h":40.125,"l":39.985,"n":132,"o":40.06,"t":"2026-09-21T16:45:00Z","v":12439,"vw":40.065864},{"c":39.9,"h":40.0999,"l":39.9,"n":103,"o":40.0999,"t":"2026-09-21T17:00:00Z","v":10356,"vw":39.96431},{"c":39.69,"h":39.915,"l":39.51,"n":455,"o":39.915,"t":"2026-09-21T17:15:00Z","v":53150,"vw":39.75534},{"c":39.825,"h":39.9,"l":39.695,"n":235,"o":39.705,"t":"2026-09-21T17:30:00Z","v":40034,"vw":39.812184},{"c":39.995,"h":40.15,"l":39.8104,"n":221,"o":39.84,"t":"2026-09-21T17:45:00Z","v":56387,"vw":39.980829},{"c":40.0801,"h":40.1016,"l":39.94,"n":93,"o":40,"t":"2026-09-21T18:00:00Z","v":35427,"vw":39.985961},{"c":40.22,"h":40.28,"l":40.0301,"n":121,"o":40.08,"t":"2026-09-21T18:15:00Z","v":20084,"vw":40.146127},{"c":40.23,"h":40.5,"l":40.1975,"n":216,"o":40.2299,"t":"2026-09-21T18:30:00Z","v":31611,"vw":40.359023},{"c":40.4,"h":40.5,"l":40.24,"n":149,"o":40.27,"t":"2026-09-21T18:45:00Z","v":24981,"vw":40.377999},{"c":40.61,"h":40.61,"l":40.335,"n":141,"o":40.47,"t":"2026-09-21T19:00:00Z","v":42854,"vw":40.453091},{"c":40.58,"h":40.65,"l":40.54,"n":162,"o":40.61,"t":"2026-09-21T19:15:00Z","v":30036,"vw":40.589329},{"c":40.6105,"h":40.7,"l":40.57,"n":154,"o":40.57,"t":"2026-09-21T19:30:00Z","v":16225,"vw":40.610685},{"c":40.3814,"h":40.65,"l":40.3814,"n":470,"o":40.6368,"t":"2026-09-21T19:45:00Z","v":46547,"vw":40.537622},{"c":40.41,"h":40.42,"l":40.2644,"n":22,"o":40.42,"t":"2026-09-21T20:00:00Z","v":2158,"vw":40.331658},{"c":40.41,"h":40.41,"l":40.34,"n":58,"o":40.4,"t":"2026-09-21T20:15:00Z","v":6461,"vw":40.378964},{"c":40.33,"h":40.37,"l":40.33,"n":22,"o":40.37,"t":"2026-09-21T20:30:00Z","v":1568,"vw":40.3575},{"c":40.4523,"h":40.4523,"l":40.38,"n":4,"o":40.38,"t":"2026-09-21T20:45:00Z","v":510,"vw":40.418191},{"c":40.3394,"h":40.47,"l":40.3394,"n":6,"o":40.47,"t":"2026-09-21T21:00:00Z","v":3150,"vw":40.361994},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-09-21T21:15:00Z","v":400,"vw":40.4},{"c":40.42,"h":40.42,"l":40.42,"n":3,"o":40.42,"t":"2026-09-21T21:30:00Z","v":1946,"vw":40.42},{"c":40.4785,"h":40.4785,"l":40.4155,"n":3,"o":40.4155,"t":"2026-09-21T21:45:00Z","v":206,"vw":40.447},{"c":40.6,"h":40.6,"l":40.48,"n":53,"o":40.48,"t":"2026-09-21T22:00:00Z","v":7496,"vw":40.519729},{"c":40.71,"h":40.7214,"l":40.6,"n":11,"o":40.6,"t":"2026-09-21T22:15:00Z","v":2020,"vw":40.686387},{"c":40.65,"h":40.71,"l":40.617,"n":5,"o":40.617,"t":"2026-09-21T22:30:00Z","v":1708,"vw":40.645498},{"c":40.65,"h":40.7,"l":40.65,"n":11,"o":40.66,"t":"2026-09-21T22:45:00Z","v":1323,"vw":40.668098},{"c":40.8268,"h":40.8268,"l":40.672,"n":47,"o":40.7,"t":"2026-09-21T23:00:00Z","v":4680,"vw":40.732976},{"c":40.74,"h":40.84,"l":40.73,"n":43,"o":40.8289,"t":"2026-09-21T23:15:00Z","v":5747,"vw":40.793177},{"c":40.84,"h":40.84,"l":40.84,"n":9,"o":40.84,"t":"2026-09-21T23:30:00Z","v":1031,"vw":40.84},{"c":40.84,"h":40.85,"l":40.8,"n":12,"o":40.83,"t":"2026-09-21T23:45:00Z","v":1697,"vw":40.831091},{"c":40.05,"h":41.1,"l":40.05,"n":248,"o":40.6,"t":"2026-09-22T08:00:00Z","v":21737,"vw":40.656844},{"c":40,"h":40.1,"l":40,"n":3,"o":40.1,"t":"2026-09-22T08:15:00Z","v":273,"vw":40.058333},{"c":40.16,"h":40.16,"l":39.98,"n":3,"o":39.98,"t":"2026-09-22T08:30:00Z","v":258,"vw":40.073462},{"c":40.3,"h":40.33,"l":40.3,"n":7,"o":40.33,"t":"2026-09-22T08:45:00Z","v":587,"vw":40.310799},{"c":40.2,"h":40.4,"l":40.2,"n":6,"o":40.35,"t":"2026-09-22T09:00:00Z","v":880,"vw":40.271473},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-09-22T09:15:00Z","v":200,"vw":40.26},{"c":40.55,"h":40.55,"l":40.47,"n":11,"o":40.47,"t":"2026-09-22T09:45:00Z","v":427,"vw":40.5075},{"c":40.72,"h":40.9,"l":40.72,"n":48,"o":40.768,"t":"2026-09-22T10:00:00Z","v":6494,"vw":40.811273},{"c":40.72,"h":40.72,"l":40.72,"n":2,"o":40.72,"t":"2026-09-22T10:15:00Z","v":150,"vw":40.72},{"c":40.74,"h":40.74,"l":40.74,"n":5,"o":40.74,"t":"2026-09-22T10:45:00Z","v":287,"vw":40.74},{"c":40.55,"h":40.8016,"l":40.55,"n":4,"o":40.8016,"t":"2026-09-22T11:00:00Z","v":859,"vw":40.681805},{"c":40.75,"h":40.75,"l":40.55,"n":7,"o":40.55,"t":"2026-09-22T11:15:00Z","v":1302,"vw":40.716667},{"c":40.6,"h":40.6,"l":40.6,"n":2,"o":40.6,"t":"2026-09-22T11:30:00Z","v":152,"vw":40.6},{"c":40.5823,"h":40.59,"l":40.5823,"n":5,"o":40.59,"t":"2026-09-22T11:45:00Z","v":662,"vw":40.583583},{"c":40.25,"h":40.46,"l":40.25,"n":5,"o":40.46,"t":"2026-09-22T12:00:00Z","v":1009,"vw":40.360526},{"c":40.34,"h":40.34,"l":40.25,"n":7,"o":40.25,"t":"2026-09-22T12:15:00Z","v":1748,"vw":40.283339},{"c":40.34,"h":40.3495,"l":40.34,"n":10,"o":40.34,"t":"2026-09-22T12:30:00Z","v":708,"vw":40.341673},{"c":40.22,"h":40.35,"l":40.22,"n":22,"o":40.29,"t":"2026-09-22T12:45:00Z","v":3604,"vw":40.24788},{"c":40.23,"h":40.25,"l":40.2,"n":15,"o":40.2,"t":"2026-09-22T13:00:00Z","v":1878,"vw":40.241443},{"c":40.55,"h":40.55,"l":40.0482,"n":33,"o":40.16,"t":"2026-09-22T13:15:00Z","v":10529,"vw":40.307026},{"c":40.15,"h":40.73,"l":39.94,"n":484,"o":40.42,"t":"2026-09-22T13:30:00Z","v":68727,"vw":40.433685},{"c":40.07,"h":40.13,"l":39.685,"n":842,"o":40.13,"t":"2026-09-22T13:45:00Z","v":127100,"vw":39.888592},{"c":40.27,"h":40.51,"l":39.9,"n":509,"o":40.05,"t":"2026-09-22T14:00:00Z","v":53830,"vw":40.125994},{"c":40.635,"h":40.66,"l":40.28,"n":297,"o":40.315,"t":"2026-09-22T14:15:00Z","v":57138,"vw":40.454346},{"c":40.41,"h":40.78,"l":40.3089,"n":381,"o":40.63,"t":"2026-09-22T14:30:00Z","v":42923,"vw":40.55568},{"c":40.44,"h":40.6,"l":40.2919,"n":198,"o":40.41,"t":"2026-09-22T14:45:00Z","v":18307,"vw":40.37874},{"c":40.35,"h":40.48,"l":40.33,"n":129,"o":40.455,"t":"2026-09-22T15:00:00Z","v":10911,"vw":40.395957},{"c":40.51,"h":40.51,"l":40.36,"n":91,"o":40.42,"t":"2026-09-22T15:15:00Z","v":9477,"vw":40.438378},{"c":40.435,"h":40.56,"l":40.41,"n":77,"o":40.49,"t":"2026-09-22T15:30:00Z","v":13113,"vw":40.469063},{"c":40.5,"h":40.5599,"l":40.435,"n":142,"o":40.4547,"t":"2026-09-22T15:45:00Z","v":45847,"vw":40.503361},{"c":40.44,"h":40.655,"l":40.44,"n":90,"o":40.56,"t":"2026-09-22T16:00:00Z","v":31447,"vw":40.597272},{"c":40.2815,"h":40.43,"l":40.26,"n":82,"o":40.43,"t":"2026-09-22T16:15:00Z","v":6400,"vw":40.360699},{"c":40.35,"h":40.4353,"l":40.25,"n":96,"o":40.3,"t":"2026-09-22T16:30:00Z","v":11910,"vw":40.317587},{"c":40.531,"h":40.5899,"l":40.33,"n":61,"o":40.33,"t":"2026-09-22T16:45:00Z","v":13336,"vw":40.505221},{"c":40.76,"h":40.76,"l":40.56,"n":66,"o":40.58,"t":"2026-09-22T17:00:00Z","v":6989,"vw":40.660512},{"c":40.8456,"h":40.865,"l":40.59,"n":137,"o":40.67,"t":"2026-09-22T17:15:00Z","v":17181,"vw":40.736262},{"c":40.69,"h":40.86,"l":40.6297,"n":96,"o":40.86,"t":"2026-09-22T17:30:00Z","v":12371,"vw":40.740017},{"c":40.78,"h":40.87,"l":40.6578,"n":159,"o":40.71,"t":"2026-09-22T17:45:00Z","v":13668,"vw":40.768754},{"c":40.79,"h":40.82,"l":40.68,"n":74,"o":40.7701,"t":"2026-09-22T18:00:00Z","v":8144,"vw":40.749547},{"c":40.83,"h":40.83,"l":40.75,"n":53,"o":40.78,"t":"2026-09-22T18:15:00Z","v":5717,"vw":40.790286},{"c":40.8499,"h":40.86,"l":40.8,"n":75,"o":40.81,"t":"2026-09-22T18:30:00Z","v":5643,"vw":40.825048},{"c":40.7072,"h":40.81,"l":40.7072,"n":51,"o":40.81,"t":"2026-09-22T18:45:00Z","v":3699,"vw":40.791246},{"c":41.02,"h":41.04,"l":40.805,"n":179,"o":40.8199,"t":"2026-09-22T19:00:00Z","v":22840,"vw":40.973573},{"c":41.02,"h":41.08,"l":40.944,"n":128,"o":41.01,"t":"2026-09-22T19:15:00Z","v":14330,"vw":41.020577},{"c":40.9,"h":41.0182,"l":40.86,"n":80,"o":41.0182,"t":"2026-09-22T19:30:00Z","v":6372,"vw":40.956989},{"c":40.84,"h":41.25,"l":40.805,"n":535,"o":40.9,"t":"2026-09-22T19:45:00Z","v":74526,"vw":41.065245},{"c":40.76,"h":40.86,"l":40.75,"n":24,"o":40.86,"t":"2026-09-22T20:00:00Z","v":1785,"vw":40.815333},{"c":40.6886,"h":40.81,"l":40.6826,"n":8,"o":40.81,"t":"2026-09-22T20:15:00Z","v":1775,"vw":40.700735},{"c":40.65,"h":40.74,"l":40.65,"n":5,"o":40.74,"t":"2026-09-22T20:30:00Z","v":1327,"vw":40.656923},{"c":40.84,"h":40.84,"l":40.83,"n":5,"o":40.83,"t":"2026-09-22T20:45:00Z","v":230,"vw":40.835},{"c":40.78,"h":40.83,"l":40.7,"n":20,"o":40.76,"t":"2026-09-22T21:00:00Z","v":2202,"vw":40.726622},{"c":40.7,"h":41,"l":40.7,"n":20,"o":40.8,"t":"2026-09-22T21:30:00Z","v":1661,"vw":40.862448},{"c":40.93,"h":40.93,"l":40.76,"n":7,"o":40.76,"t":"2026-09-22T21:45:00Z","v":961,"vw":40.839589},{"c":40.98,"h":40.98,"l":40.77,"n":10,"o":40.95,"t":"2026-09-22T22:00:00Z","v":1596,"vw":40.897143},{"c":41,"h":41.05,"l":40.98,"n":11,"o":40.98,"t":"2026-09-22T22:15:00Z","v":2120,"vw":41.011106},{"c":41.13,"h":41.13,"l":40.9263,"n":8,"o":41.0382,"t":"2026-09-22T22:30:00Z","v":1202,"vw":41.080384},{"c":41.1593,"h":41.19,"l":41.1593,"n":4,"o":41.16,"t":"2026-09-22T22:45:00Z","v":529,"vw":41.165855},{"c":41.11,"h":41.2628,"l":41.08,"n":30,"o":41.08,"t":"2026-09-22T23:15:00Z","v":5891,"vw":41.13463},{"c":41.1,"h":41.2,"l":41.1,"n":9,"o":41.11,"t":"2026-09-22T23:30:00Z","v":2859,"vw":41.175439},{"c":41.18,"h":41.1984,"l":41.1,"n":12,"o":41.1,"t":"2026-09-22T23:45:00Z","v":4485,"vw":41.12141},{"c":40.5,"h":40.92,"l":40.5,"n":262,"o":40.73,"t":"2026-09-23T08:00:00Z","v":14527,"vw":40.682961},{"c":40.54,"h":40.54,"l":40.54,"n":1,"o":40.54,"t":"2026-09-23T08:15:00Z","v":1000,"vw":40.54},{"c":40.51,"h":40.71,"l":40.51,"n":13,"o":40.71,"t":"2026-09-23T08:30:00Z","v":1941,"vw":40.585431},{"c":40.49,"h":40.5,"l":40.47,"n":7,"o":40.5,"t":"2026-09-23T08:45:00Z","v":374,"vw":40.486667},{"c":40.42,"h":40.48,"l":40.42,"n":2,"o":40.48,"t":"2026-09-23T09:00:00Z","v":451,"vw":40.460044},{"c":40.58,"h":40.58,"l":40.36,"n":3,"o":40.36,"t":"2026-09-23T09:15:00Z","v":374,"vw":40.418824},{"c":40.38,"h":40.43,"l":40.38,"n":3,"o":40.4,"t":"2026-09-23T09:45:00Z","v":400,"vw":40.4025},{"c":40.409,"h":40.41,"l":40.37,"n":5,"o":40.41,"t":"2026-09-23T10:15:00Z","v":700,"vw":40.389929},{"c":40.26,"h":40.4,"l":40.26,"n":16,"o":40.4,"t":"2026-09-23T10:45:00Z","v":494,"vw":40.32},{"c":40.0501,"h":40.47,"l":40.0501,"n":63,"o":40.42,"t":"2026-09-23T11:00:00Z","v":12551,"vw":40.292245},{"c":40,"h":40.1417,"l":39.9373,"n":41,"o":40.1417,"t":"2026-09-23T11:15:00Z","v":4619,"vw":40.004057},{"c":39.85,"h":39.99,"l":39.82,"n":25,"o":39.91,"t":"2026-09-23T11:30:00Z","v":4127,"vw":39.886281},{"c":40,"h":40.02,"l":39.9343,"n":16,"o":39.9343,"t":"2026-09-23T11:45:00Z","v":2500,"vw":39.963765},{"c":39.8,"h":39.93,"l":39.76,"n":36,"o":39.93,"t":"2026-09-23T12:00:00Z","v":3548,"vw":39.811743},{"c":39.92,"h":39.94,"l":39.83,"n":23,"o":39.83,"t":"2026-09-23T12:15:00Z","v":1876,"vw":39.911553},{"c":39.99,"h":40.06,"l":39.9049,"n":21,"o":39.94,"t":"2026-09-23T12:30:00Z","v":5402,"vw":40.00197},{"c":40.08,"h":40.1,"l":40.03,"n":11,"o":40.03,"t":"2026-09-23T12:45:00Z","v":1560,"vw":40.085333},{"c":40.04,"h":40.05,"l":39.88,"n":14,"o":40.02,"t":"2026-09-23T13:00:00Z","v":2206,"vw":40.01133},{"c":40.34,"h":40.36,"l":39.9672,"n":47,"o":40.11,"t":"2026-09-23T13:15:00Z","v":6236,"vw":40.272491},{"c":39.675,"h":40.36,"l":39.14,"n":698,"o":40.26,"t":"2026-09-23T13:30:00Z","v":97392,"vw":39.603744},{"c":39.317,"h":39.6399,"l":39.23,"n":290,"o":39.6399,"t":"2026-09-23T13:45:00Z","v":41924,"vw":39.345512},{"c":39.015,"h":39.54,"l":38.9,"n":430,"o":39.4,"t":"2026-09-23T14:00:00Z","v":41328,"vw":39.216063},{"c":38.75,"h":39.09,"l":38.7477,"n":583,"o":38.99,"t":"2026-09-23T14:15:00Z","v":41954,"vw":38.883989},{"c":38.715,"h":38.95,"l":38.65,"n":338,"o":38.77,"t":"2026-09-23T14:30:00Z","v":33410,"vw":38.806229},{"c":39.2,"h":39.21,"l":38.74,"n":443,"o":38.76,"t":"2026-09-23T14:45:00Z","v":40969,"vw":38.956378},{"c":39.099,"h":39.21,"l":39.05,"n":128,"o":39.21,"t":"2026-09-23T15:00:00Z","v":22607,"vw":39.123038},{"c":38.945,"h":39.21,"l":38.945,"n":143,"o":39.1,"t":"2026-09-23T15:15:00Z","v":13413,"vw":39.071826},{"c":38.96,"h":39,"l":38.8948,"n":102,"o":38.93,"t":"2026-09-23T15:30:00Z","v":9666,"vw":38.929317},{"c":38.86,"h":39.01,"l":38.79,"n":227,"o":38.98,"t":"2026-09-23T15:45:00Z","v":21324,"vw":38.881533},{"c":38.87,"h":38.905,"l":38.8305,"n":81,"o":38.89,"t":"2026-09-23T16:00:00Z","v":9904,"vw":38.870473},{"c":38.79,"h":38.88,"l":38.7506,"n":110,"o":38.88,"t":"2026-09-23T16:15:00Z","v":24001,"vw":38.778628},{"c":38.725,"h":38.87,"l":38.725,"n":85,"o":38.82,"t":"2026-09-23T16:30:00Z","v":8426,"vw":38.822634},{"c":38.735,"h":38.8,"l":38.65,"n":169,"o":38.73,"t":"2026-09-23T16:45:00Z","v":13227,"vw":38.697365},{"c":38.51,"h":38.75,"l":38.5,"n":207,"o":38.74,"t":"2026-09-23T17:00:00Z","v":19339,"vw":38.567702},{"c":38.63,"h":38.71,"l":38.56,"n":89,"o":38.56,"t":"2026-09-23T17:15:00Z","v":4409,"vw":38.652817},{"c":38.785,"h":38.8,"l":38.59,"n":54,"o":38.59,"t":"2026-09-23T17:30:00Z","v":7005,"vw":38.655814},{"c":38.8,"h":38.8,"l":38.63,"n":89,"o":38.76,"t":"2026-09-23T17:45:00Z","v":10882,"vw":38.7159},{"c":38.71,"h":38.83,"l":38.62,"n":149,"o":38.815,"t":"2026-09-23T18:00:00Z","v":16929,"vw":38.753382},{"c":38.76,"h":38.77,"l":38.72,"n":88,"o":38.74,"t":"2026-09-23T18:15:00Z","v":9583,"vw":38.752222},{"c":38.695,"h":38.74,"l":38.62,"n":65,"o":38.72,"t":"2026-09-23T18:30:00Z","v":5234,"vw":38.67846},{"c":38.76,"h":38.8093,"l":38.705,"n":36,"o":38.705,"t":"2026-09-23T18:45:00Z","v":5556,"vw":38.774837},{"c":38.615,"h":38.7,"l":38.57,"n":59,"o":38.7,"t":"2026-09-23T19:00:00Z","v":4019,"vw":38.634203},{"c":38.585,"h":38.63,"l":38.52,"n":104,"o":38.62,"t":"2026-09-23T19:15:00Z","v":15655,"vw":38.589146},{"c":38.73,"h":38.75,"l":38.585,"n":76,"o":38.585,"t":"2026-09-23T19:30:00Z","v":9369,"vw":38.654101},{"c":38.65,"h":38.81,"l":38.48,"n":381,"o":38.74,"t":"2026-09-23T19:45:00Z","v":41592,"vw":38.635175},{"c":38.65,"h":38.78,"l":38.42,"n":40,"o":38.72,"t":"2026-09-23T20:00:00Z","v":3238,"vw":38.653264},{"c":38.7,"h":38.7,"l":38.66,"n":13,"o":38.66,"t":"2026-09-23T20:15:00Z","v":600,"vw":38.673468},{"c":38.6386,"h":38.78,"l":38.63,"n":4,"o":38.78,"t":"2026-09-23T20:30:00Z","v":5225,"vw":38.745659},{"c":38.7268,"h":38.7268,"l":38.7268,"n":1,"o":38.7268,"t":"2026-09-23T21:00:00Z","v":100,"vw":38.7268},{"c":38.66,"h":38.7112,"l":38.66,"n":3,"o":38.7112,"t":"2026-09-23T21:15:00Z","v":213,"vw":38.6856},{"c":38.75,"h":38.75,"l":38.75,"n":8,"o":38.75,"t":"2026-09-23T22:00:00Z","v":555,"vw":38.75},{"c":38.8621,"h":38.8621,"l":38.8,"n":7,"o":38.8,"t":"2026-09-23T22:15:00Z","v":306,"vw":38.83105},{"c":38.75,"h":38.761,"l":38.75,"n":2,"o":38.761,"t":"2026-09-23T22:30:00Z","v":500,"vw":38.7544},{"c":38.85,"h":38.85,"l":38.75,"n":3,"o":38.75,"t":"2026-09-23T22:45:00Z","v":441,"vw":38.795125},{"c":38.8,"h":38.85,"l":38.8,"n":9,"o":38.83,"t":"2026-09-23T23:00:00Z","v":2300,"vw":38.805714},{"c":38.79,"h":38.8,"l":38.79,"n":15,"o":38.79,"t":"2026-09-23T23:15:00Z","v":2372,"vw":38.794276},{"c":38.82,"h":38.85,"l":38.82,"n":4,"o":38.85,"t":"2026-09-23T23:30:00Z","v":470,"vw":38.8325},{"c":38.76,"h":38.79,"l":38.76,"n":17,"o":38.78,"t":"2026-09-23T23:45:00Z","v":2095,"vw":38.765583},{"c":37.7,"h":38.2,"l":37.7,"n":358,"o":37.89,"t":"2026-09-24T08:00:00Z","v":22812,"vw":37.939207},{"c":37.54,"h":37.59,"l":37.5,"n":17,"o":37.58,"t":"2026-09-24T08:15:00Z","v":1049,"vw":37.56536},{"c":37.41,"h":37.54,"l":37.41,"n":10,"o":37.54,"t":"2026-09-24T08:30:00Z","v":1454,"vw":37.522145},{"c":37.42,"h":37.45,"l":37.36,"n":19,"o":37.45,"t":"2026-09-24T08:45:00Z","v":2694,"vw":37.417392},{"c":37.45,"h":37.45,"l":37.45,"n":6,"o":37.45,"t":"2026-09-24T09:00:00Z","v":323,"vw":37.45},{"c":37.5,"h":37.5,"l":37.34,"n":4,"o":37.34,"t":"2026-09-24T09:15:00Z","v":470,"vw":37.443111},{"c":37.33,"h":37.5,"l":37.33,"n":37,"o":37.5,"t":"2026-09-24T09:30:00Z","v":1473,"vw":37.37375},{"c":37.4451,"h":37.4451,"l":37.28,"n":7,"o":37.28,"t":"2026-09-24T09:45:00Z","v":888,"vw":37.409169},{"c":37.56,"h":37.56,"l":37.45,"n":6,"o":37.46,"t":"2026-09-24T10:00:00Z","v":1296,"vw":37.466142},{"c":37.58,"h":37.58,"l":37.55,"n":4,"o":37.55,"t":"2026-09-24T10:15:00Z","v":649,"vw":37.555556},{"c":37.62,"h":37.79,"l":37.62,"n":15,"o":37.76,"t":"2026-09-24T10:45:00Z","v":1956,"vw":37.767932},{"c":37.72,"h":37.74,"l":37.72,"n":6,"o":37.74,"t":"2026-09-24T11:00:00Z","v":2836,"vw":37.721429},{"c":37.72,"h":37.78,"l":37.72,"n":12,"o":37.78,"t":"2026-09-24T11:15:00Z","v":2027,"vw":37.729463},{"c":37.58,"h":37.66,"l":37.58,"n":16,"o":37.66,"t":"2026-09-24T11:30:00Z","v":1103,"vw":37.629873},{"c":37.65,"h":37.65,"l":37.5901,"n":7,"o":37.64,"t":"2026-09-24T11:45:00Z","v":1210,"vw":37.638191},{"c":37.63,"h":37.63,"l":37.63,"n":3,"o":37.63,"t":"2026-09-24T12:00:00Z","v":807,"vw":37.63},{"c":37.5,"h":37.62,"l":37.5,"n":30,"o":37.56,"t":"2026-09-24T12:15:00Z","v":2458,"vw":37.547176},{"c":37.51,"h":37.51,"l":37.29,"n":21,"o":37.46,"t":"2026-09-24T12:30:00Z","v":5201,"vw":37.46433},{"c":37.59,"h":37.59,"l":37.5129,"n":9,"o":37.5129,"t":"2026-09-24T12:45:00Z","v":787,"vw":37.573948},{"c":37.5894,"h":37.7,"l":37.5894,"n":11,"o":37.64,"t":"2026-09-24T13:00:00Z","v":1339,"vw":37.656421},{"c":37.49,"h":37.9,"l":37.42,"n":82,"o":37.8,"t":"2026-09-24T13:15:00Z","v":7706,"vw":37.623909},{"c":37.19,"h":37.55,"l":37,"n":625,"o":37.41,"t":"2026-09-24T13:30:00Z","v":62711,"vw":37.27687},{"c":37.235,"h":37.49,"l":37.1001,"n":335,"o":37.29,"t":"2026-09-24T13:45:00Z","v":33760,"vw":37.249425},{"c":37.1934,"h":37.33,"l":37.1,"n":264,"o":37.3,"t":"2026-09-24T14:00:00Z","v":42725,"vw":37.2544},{"c":37.23,"h":37.29,"l":37.09,"n":218,"o":37.21,"t":"2026-09-24T14:15:00Z","v":22861,"vw":37.18147},{"c":37.1557,"h":37.285,"l":37.15,"n":228,"o":37.23,"t":"2026-09-24T14:30:00Z","v":82356,"vw":37.1913},{"c":36.9807,"h":37.27,"l":36.97,"n":319,"o":37.19,"t":"2026-09-24T14:45:00Z","v":26951,"vw":37.056525},{"c":36.9472,"h":37.095,"l":36.9472,"n":166,"o":36.99,"t":"2026-09-24T15:00:00Z","v":19156,"vw":37.021447},{"c":37.03,"h":37.0832,"l":36.93,"n":121,"o":36.99,"t":"2026-09-24T15:15:00Z","v":11572,"vw":37.00946},{"c":37.2005,"h":37.2699,"l":37.01,"n":100,"o":37.03,"t":"2026-09-24T15:30:00Z","v":12083,"vw":37.145033},{"c":37.2,"h":37.3,"l":37.15,"n":68,"o":37.235,"t":"2026-09-24T15:45:00Z","v":10646,"vw":37.221613},{"c":37.07,"h":37.12,"l":37.03,"n":77,"o":37.12,"t":"2026-09-24T16:00:00Z","v":16221,"vw":37.055473},{"c":37.45,"h":37.5803,"l":37.125,"n":211,"o":37.15,"t":"2026-09-24T16:15:00Z","v":24900,"vw":37.429445},{"c":37.85,"h":37.85,"l":37.37,"n":174,"o":37.498,"t":"2026-09-24T16:30:00Z","v":31242,"vw":37.68203},{"c":37.8,"h":37.815,"l":37.64,"n":136,"o":37.72,"t":"2026-09-24T16:45:00Z","v":17148,"vw":37.740189},{"c":37.82,"h":37.88,"l":37.6818,"n":141,"o":37.77,"t":"2026-09-24T17:00:00Z","v":25960,"vw":37.793982},{"c":37.545,"h":37.79,"l":37.4715,"n":91,"o":37.79,"t":"2026-09-24T17:15:00Z","v":8237,"vw":37.591525},{"c":37.5,"h":37.6946,"l":37.5,"n":67,"o":37.59,"t":"2026-09-24T17:30:00Z","v":9121,"vw":37.622087},{"c":37.485,"h":37.61,"l":37.47,"n":77,"o":37.51,"t":"2026-09-24T17:45:00Z","v":12822,"vw":37.546086},{"c":37.4628,"h":37.545,"l":37.3,"n":82,"o":37.5,"t":"2026-09-24T18:00:00Z","v":10449,"vw":37.41073},{"c":37.54,"h":37.57,"l":37.48,"n":103,"o":37.52,"t":"2026-09-24T18:15:00Z","v":9298,"vw":37.519951},{"c":37.47,"h":37.58,"l":37.4,"n":139,"o":37.5,"t":"2026-09-24T18:30:00Z","v":15745,"vw":37.460691},{"c":37.62,"h":37.685,"l":37.51,"n":77,"o":37.52,"t":"2026-09-24T18:45:00Z","v":9943,"vw":37.609158},{"c":37.42,"h":37.6,"l":37.41,"n":68,"o":37.6,"t":"2026-09-24T19:00:00Z","v":12137,"vw":37.468788},{"c":37.48,"h":37.53,"l":37.38,"n":149,"o":37.38,"t":"2026-09-24T19:15:00Z","v":21837,"vw":37.498887},{"c":37.51,"h":37.58,"l":37.46,"n":120,"o":37.525,"t":"2026-09-24T19:30:00Z","v":10591,"vw":37.527144},{"c":37.66,"h":37.76,"l":37.45,"n":483,"o":37.49,"t":"2026-09-24T19:45:00Z","v":55563,"vw":37.579212},{"c":37.66,"h":37.66,"l":37.66,"n":5,"o":37.66,"t":"2026-09-24T20:00:00Z","v":123,"vw":37.66},{"c":37.42,"h":37.42,"l":37.2794,"n":5,"o":37.2794,"t":"2026-09-24T20:15:00Z","v":2973,"vw":37.284708},{"c":37.46,"h":37.47,"l":37.46,"n":4,"o":37.47,"t":"2026-09-24T20:30:00Z","v":327,"vw":37.463333},{"c":37.66,"h":37.679,"l":37.659,"n":24,"o":37.659,"t":"2026-09-24T20:45:00Z","v":5263,"vw":37.668894},{"c":37.65,"h":37.65,"l":37.5,"n":2,"o":37.5,"t":"2026-09-24T21:30:00Z","v":275,"vw":37.595455},{"c":37.65,"h":37.65,"l":37.65,"n":4,"o":37.65,"t":"2026-09-24T21:45:00Z","v":321,"vw":37.65},{"c":37.709,"h":37.709,"l":37.5487,"n":2,"o":37.5487,"t":"2026-09-24T22:00:00Z","v":625,"vw":37.67694},{"c":37.7011,"h":37.82,"l":37.6802,"n":6,"o":37.71,"t":"2026-09-24T22:15:00Z","v":558,"vw":37.72248},{"c":37.7072,"h":37.7072,"l":37.7072,"n":1,"o":37.7072,"t":"2026-09-24T22:30:00Z","v":1000,"vw":37.7072},{"c":37.66,"h":37.66,"l":37.66,"n":14,"o":37.66,"t":"2026-09-24T23:00:00Z","v":3050,"vw":37.66},{"c":37.7,"h":37.7,"l":37.7,"n":3,"o":37.7,"t":"2026-09-24T23:30:00Z","v":1600,"vw":37.7},{"c":37.6,"h":37.71,"l":37.6,"n":18,"o":37.71,"t":"2026-09-24T23:45:00Z","v":1372,"vw":37.681589},{"c":38.4739,"h":38.69,"l":38.2,"n":164,"o":38.52,"t":"2026-09-25T08:00:00Z","v":7173,"vw":38.480028},{"c":38.66,"h":38.67,"l":38.66,"n":4,"o":38.67,"t":"2026-09-25T08:30:00Z","v":715,"vw":38.661429},{"c":38.66,"h":38.77,"l":38.66,"n":25,"o":38.71,"t":"2026-09-25T09:15:00Z","v":1758,"vw":38.722273},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-09-25T09:30:00Z","v":600,"vw":38.64},{"c":38.6,"h":38.64,"l":38.6,"n":11,"o":38.64,"t":"2026-09-25T09:45:00Z","v":1180,"vw":38.611765},{"c":38.65,"h":38.7,"l":38.6,"n":8,"o":38.61,"t":"2026-09-25T10:00:00Z","v":1542,"vw":38.641475},{"c":38.55,"h":38.6,"l":38.46,"n":46,"o":38.54,"t":"2026-09-25T11:00:00Z","v":4721,"vw":38.528639},{"c":38.52,"h":38.689,"l":38.52,"n":15,"o":38.689,"t":"2026-09-25T11:15:00Z","v":2129,"vw":38.574806},{"c":38.6,"h":38.66,"l":38.56,"n":24,"o":38.6,"t":"2026-09-25T11:30:00Z","v":2360,"vw":38.610838},{"c":38.78,"h":38.78,"l":38.55,"n":15,"o":38.55,"t":"2026-09-25T11:45:00Z","v":7132,"vw":38.680516},{"c":38.8403,"h":38.8403,"l":38.79,"n":11,"o":38.79,"t":"2026-09-25T12:00:00Z","v":937,"vw":38.809447},{"c":38.65,"h":38.7,"l":38.65,"n":8,"o":38.7,"t":"2026-09-25T12:15:00Z","v":6275,"vw":38.682334},{"c":38.6,"h":38.65,"l":38.6,"n":9,"o":38.65,"t":"2026-09-25T12:30:00Z","v":936,"vw":38.631579},{"c":38.56,"h":38.65,"l":38.5355,"n":14,"o":38.6,"t":"2026-09-25T12:45:00Z","v":5817,"vw":38.573411},{"c":38.6,"h":38.61,"l":38.46,"n":16,"o":38.5,"t":"2026-09-25T13:00:00Z","v":4845,"vw":38.519107},{"c":38.18,"h":38.6,"l":38.01,"n":106,"o":38.5,"t":"2026-09-25T13:15:00Z","v":14120,"vw":38.373469},{"c":38.2,"h":38.43,"l":37.9158,"n":357,"o":38.17,"t":"2026-09-25T13:30:00Z","v":61051,"vw":38.234255},{"c":38.195,"h":38.38,"l":38.15,"n":151,"o":38.28,"t":"2026-09-25T13:45:00Z","v":19945,"vw":38.260643},{"c":37.6704,"h":38.215,"l":37.67,"n":215,"o":38.1947,"t":"2026-09-25T14:00:00Z","v":47639,"vw":37.769796},{"c":37.5,"h":37.77,"l":37.4238,"n":248,"o":37.6,"t":"2026-09-25T14:15:00Z","v":21243,"vw":37.553662},{"c":37.6,"h":37.69,"l":37.48,"n":115,"o":37.5,"t":"2026-09-25T14:30:00Z","v":22421,"vw":37.603511},{"c":38.01,"h":38.0562,"l":37.695,"n":91,"o":37.695,"t":"2026-09-25T14:45:00Z","v":16466,"vw":37.951216},{"c":37.775,"h":38.11,"l":37.775,"n":115,"o":37.995,"t":"2026-09-25T15:00:00Z","v":36307,"vw":38.014983},{"c":37.98,"h":38.11,"l":37.89,"n":49,"o":37.89,"t":"2026-09-25T15:15:00Z","v":4528,"vw":38.01573},{"c":37.8,"h":38.015,"l":37.71,"n":266,"o":37.98,"t":"2026-09-25T15:30:00Z","v":24450,"vw":37.877943},{"c":38.12,"h":38.12,"l":37.76,"n":50,"o":37.76,"t":"2026-09-25T15:45:00Z","v":7438,"vw":37.899507},{"c":38.15,"h":38.3518,"l":38.11,"n":124,"o":38.12,"t":"2026-09-25T16:00:00Z","v":61697,"vw":38.268808},{"c":38.185,"h":38.22,"l":37.95,"n":97,"o":38.16,"t":"2026-09-25T16:15:00Z","v":9481,"vw":38.103126},{"c":38.08,"h":38.1818,"l":37.9679,"n":243,"o":38.1818,"t":"2026-09-25T16:30:00Z","v":39666,"vw":38.067566},{"c":37.95,"h":38.08,"l":37.95,"n":36,"o":38.06,"t":"2026-09-25T16:45:00Z","v":6441,"vw":38.03576},{"c":38.15,"h":38.15,"l":37.985,"n":42,"o":37.985,"t":"2026-09-25T17:00:00Z","v":5479,"vw":38.074393},{"c":38.2493,"h":38.2493,"l":38.1396,"n":44,"o":38.16,"t":"2026-09-25T17:15:00Z","v":7925,"vw":38.146851},{"c":38.16,"h":38.29,"l":38.16,"n":49,"o":38.25,"t":"2026-09-25T17:30:00Z","v":8205,"vw":38.217447},{"c":38.16,"h":38.16,"l":38.13,"n":34,"o":38.16,"t":"2026-09-25T17:45:00Z","v":5927,"vw":38.139202},{"c":38.2051,"h":38.2051,"l":38.14,"n":44,"o":38.18,"t":"2026-09-25T18:00:00Z","v":7045,"vw":38.172763},{"c":38.105,"h":38.25,"l":38.105,"n":52,"o":38.25,"t":"2026-09-25T18:15:00Z","v":3924,"vw":38.200222},{"c":38.1201,"h":38.18,"l":38.1201,"n":19,"o":38.1405,"t":"2026-09-25T18:30:00Z","v":3230,"vw":38.140515},{"c":38,"h":38.15,"l":38,"n":21,"o":38.15,"t":"2026-09-25T18:45:00Z","v":2819,"vw":38.034175},{"c":38.015,"h":38.015,"l":37.9,"n":55,"o":37.99,"t":"2026-09-25T19:00:00Z","v":21058,"vw":37.914051},{"c":37.9301,"h":37.99,"l":37.91,"n":48,"o":37.99,"t":"2026-09-25T19:15:00Z","v":3899,"vw":37.953449},{"c":38.06,"h":38.06,"l":37.88,"n":59,"o":37.92,"t":"2026-09-25T19:30:00Z","v":8173,"vw":37.942112},{"c":38.115,"h":38.225,"l":38.07,"n":252,"o":38.1228,"t":"2026-09-25T19:45:00Z","v":26887,"vw":38.165446},{"c":38.0663,"h":38.21,"l":38.028,"n":13,"o":38.13,"t":"2026-09-25T20:00:00Z","v":1116,"vw":38.09817},{"c":38.18,"h":38.18,"l":38.1,"n":18,"o":38.12,"t":"2026-09-25T20:15:00Z","v":2824,"vw":38.133535},{"c":38.18,"h":38.19,"l":38.18,"n":6,"o":38.19,"t":"2026-09-25T20:30:00Z","v":318,"vw":38.185927},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-09-25T20:45:00Z","v":100,"vw":38.2},{"c":38.47,"h":38.47,"l":38.22,"n":43,"o":38.22,"t":"2026-09-25T21:15:00Z","v":4728,"vw":38.316238},{"c":38.25,"h":38.26,"l":38.25,"n":9,"o":38.26,"t":"2026-09-25T21:30:00Z","v":1060,"vw":38.253348},{"c":38.3,"h":38.3,"l":38.3,"n":7,"o":38.3,"t":"2026-09-25T21:45:00Z","v":810,"vw":38.3},{"c":38.4275,"h":38.4275,"l":38.27,"n":3,"o":38.3,"t":"2026-09-25T22:45:00Z","v":2100,"vw":38.385357},{"c":38.35,"h":38.4267,"l":38.35,"n":3,"o":38.4267,"t":"2026-09-25T23:00:00Z","v":1924,"vw":38.403578},{"c":38.27,"h":38.35,"l":38.27,"n":5,"o":38.35,"t":"2026-09-25T23:30:00Z","v":355,"vw":38.3},{"c":38.31,"h":38.31,"l":38.3,"n":20,"o":38.3,"t":"2026-09-25T23:45:00Z","v":4520,"vw":38.306833},{"c":37.21,"h":37.64,"l":37.17,"n":233,"o":37.57,"t":"2026-09-28T08:00:00Z","v":6358,"vw":37.404352},{"c":37.46,"h":37.46,"l":37.45,"n":2,"o":37.45,"t":"2026-09-28T08:15:00Z","v":200,"vw":37.455},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-09-28T08:30:00Z","v":300,"vw":37.3},{"c":37.11,"h":37.2,"l":37.11,"n":3,"o":37.2,"t":"2026-09-28T08:45:00Z","v":300,"vw":37.166667},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-09-28T09:30:00Z","v":100,"vw":37.15},{"c":37.09,"h":37.09,"l":37.09,"n":1,"o":37.09,"t":"2026-09-28T09:45:00Z","v":400,"vw":37.09},{"c":37.1185,"h":37.1185,"l":37.1185,"n":1,"o":37.1185,"t":"2026-09-28T10:00:00Z","v":100,"vw":37.1185},{"c":37.12,"h":37.12,"l":37.12,"n":1,"o":37.12,"t":"2026-09-28T10:15:00Z","v":150,"vw":37.12},{"c":37.22,"h":37.3,"l":37.21,"n":6,"o":37.21,"t":"2026-09-28T11:00:00Z","v":2481,"vw":37.224435},{"c":37.45,"h":37.45,"l":37.29,"n":18,"o":37.34,"t":"2026-09-28T11:15:00Z","v":2782,"vw":37.366182},{"c":37.47,"h":37.47,"l":37.4124,"n":8,"o":37.44,"t":"2026-09-28T11:30:00Z","v":1576,"vw":37.453823},{"c":37.39,"h":37.469,"l":37.38,"n":5,"o":37.469,"t":"2026-09-28T11:45:00Z","v":562,"vw":37.402321},{"c":37.8,"h":37.81,"l":37.42,"n":103,"o":37.48,"t":"2026-09-28T12:00:00Z","v":4782,"vw":37.575941},{"c":37.67,"h":37.81,"l":37.6,"n":16,"o":37.6,"t":"2026-09-28T12:15:00Z","v":2737,"vw":37.710992},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-09-28T12:30:00Z","v":200,"vw":37.78},{"c":38.03,"h":38.11,"l":38,"n":23,"o":38,"t":"2026-09-28T12:45:00Z","v":3172,"vw":38.068043},{"c":37.92,"h":37.92,"l":37.92,"n":2,"o":37.92,"t":"2026-09-28T13:00:00Z","v":350,"vw":37.92},{"c":38.07,"h":38.07,"l":37.7,"n":12,"o":37.8,"t":"2026-09-28T13:15:00Z","v":1223,"vw":37.801304},{"c":37.975,"h":38.78,"l":37.785,"n":383,"o":38.15,"t":"2026-09-28T13:30:00Z","v":65833,"vw":38.346072},{"c":37.998,"h":38.1,"l":37.8501,"n":142,"o":37.91,"t":"2026-09-28T13:45:00Z","v":27909,"vw":38.00894},{"c":37.5573,"h":38,"l":37.5573,"n":138,"o":37.93,"t":"2026-09-28T14:00:00Z","v":20820,"vw":37.764779},{"c":37.6619,"h":37.83,"l":37.62,"n":83,"o":37.6451,"t":"2026-09-28T14:15:00Z","v":8411,"vw":37.725322},{"c":37.255,"h":37.7397,"l":37.24,"n":148,"o":37.68,"t":"2026-09-28T14:30:00Z","v":24967,"vw":37.417122},{"c":37.28,"h":37.34,"l":36.98,"n":310,"o":37.25,"t":"2026-09-28T14:45:00Z","v":38872,"vw":37.122785},{"c":37.41,"h":37.45,"l":37.3172,"n":56,"o":37.3172,"t":"2026-09-28T15:00:00Z","v":4480,"vw":37.390814},{"c":37.495,"h":37.5299,"l":37.33,"n":83,"o":37.4,"t":"2026-09-28T15:15:00Z","v":8524,"vw":37.409106},{"c":37.51,"h":37.67,"l":37.45,"n":45,"o":37.5284,"t":"2026-09-28T15:30:00Z","v":5600,"vw":37.577215},{"c":37.63,"h":37.72,"l":37.46,"n":54,"o":37.51,"t":"2026-09-28T15:45:00Z","v":7000,"vw":37.583412},{"c":37.63,"h":37.65,"l":37.5,"n":26,"o":37.54,"t":"2026-09-28T16:00:00Z","v":2558,"vw":37.594215},{"c":37.98,"h":38.09,"l":37.62,"n":217,"o":37.63,"t":"2026-09-28T16:15:00Z","v":32077,"vw":37.848414},{"c":37.81,"h":37.99,"l":37.78,"n":103,"o":37.97,"t":"2026-09-28T16:30:00Z","v":13782,"vw":37.880552},{"c":37.6958,"h":37.86,"l":37.6958,"n":31,"o":37.85,"t":"2026-09-28T16:45:00Z","v":8826,"vw":37.780469},{"c":37.88,"h":37.95,"l":37.61,"n":66,"o":37.62,"t":"2026-09-28T17:00:00Z","v":5930,"vw":37.711511},{"c":37.77,"h":37.9365,"l":37.74,"n":39,"o":37.93,"t":"2026-09-28T17:15:00Z","v":4485,"vw":37.828936},{"c":37.82,"h":37.91,"l":37.82,"n":9,"o":37.87,"t":"2026-09-28T17:30:00Z","v":1086,"vw":37.871091},{"c":37.79,"h":37.82,"l":37.74,"n":7,"o":37.75,"t":"2026-09-28T17:45:00Z","v":962,"vw":37.7625},{"c":37.7,"h":37.7488,"l":37.68,"n":13,"o":37.7488,"t":"2026-09-28T18:15:00Z","v":1187,"vw":37.707114},{"c":37.75,"h":37.75,"l":37.67,"n":16,"o":37.7034,"t":"2026-09-28T18:30:00Z","v":2801,"vw":37.716257},{"c":37.75,"h":37.7795,"l":37.74,"n":11,"o":37.77,"t":"2026-09-28T18:45:00Z","v":1356,"vw":37.758035},{"c":37.565,"h":37.68,"l":37.56,"n":15,"o":37.68,"t":"2026-09-28T19:00:00Z","v":4085,"vw":37.589359},{"c":37.5,"h":37.6,"l":37.46,"n":96,"o":37.545,"t":"2026-09-28T19:15:00Z","v":13271,"vw":37.516776},{"c":37.35,"h":37.54,"l":37.26,"n":49,"o":37.48,"t":"2026-09-28T19:30:00Z","v":8291,"vw":37.352882},{"c":37.45,"h":37.58,"l":37.33,"n":206,"o":37.3904,"t":"2026-09-28T19:45:00Z","v":17104,"vw":37.438718},{"c":37.44,"h":37.45,"l":37.37,"n":16,"o":37.45,"t":"2026-09-28T20:00:00Z","v":3649,"vw":37.386527},{"c":37.43,"h":37.43,"l":37.43,"n":2,"o":37.43,"t":"2026-09-28T20:15:00Z","v":300,"vw":37.43},{"c":37.5668,"h":37.5668,"l":37.44,"n":2,"o":37.44,"t":"2026-09-28T20:30:00Z","v":515,"vw":37.538485},{"c":37.38,"h":37.38,"l":37.38,"n":2,"o":37.38,"t":"2026-09-28T20:45:00Z","v":310,"vw":37.38},{"c":37.353,"h":37.353,"l":37.353,"n":1,"o":37.353,"t":"2026-09-28T21:30:00Z","v":100,"vw":37.353},{"c":37.3156,"h":37.3156,"l":37.3156,"n":1,"o":37.3156,"t":"2026-09-28T22:00:00Z","v":500,"vw":37.3156},{"c":37.5372,"h":37.5372,"l":37.5372,"n":1,"o":37.5372,"t":"2026-09-28T22:15:00Z","v":500,"vw":37.5372},{"c":37.49,"h":37.49,"l":37.49,"n":1,"o":37.49,"t":"2026-09-28T22:30:00Z","v":100,"vw":37.49},{"c":37.45,"h":37.45,"l":37.45,"n":31,"o":37.45,"t":"2026-09-28T23:15:00Z","v":1500,"vw":37.45},{"c":37.5098,"h":37.5098,"l":37.5098,"n":1,"o":37.5098,"t":"2026-09-28T23:30:00Z","v":120,"vw":37.5098},{"c":37.4186,"h":37.4186,"l":37.4186,"n":1,"o":37.4186,"t":"2026-09-28T23:45:00Z","v":500,"vw":37.4186},{"c":37.7,"h":37.7,"l":37,"n":85,"o":37,"t":"2026-09-29T08:00:00Z","v":5633,"vw":37.320475},{"c":37.85,"h":37.85,"l":37.79,"n":15,"o":37.8,"t":"2026-09-29T08:15:00Z","v":1461,"vw":37.821661},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-09-29T08:45:00Z","v":600,"vw":38},{"c":37.77,"h":37.77,"l":37.77,"n":2,"o":37.77,"t":"2026-09-29T09:00:00Z","v":270,"vw":37.77},{"c":37.84,"h":37.84,"l":37.84,"n":2,"o":37.84,"t":"2026-09-29T09:15:00Z","v":101,"vw":37.84},{"c":37.78,"h":37.78,"l":37.77,"n":6,"o":37.78,"t":"2026-09-29T09:45:00Z","v":600,"vw":37.778},{"c":37.92,"h":37.92,"l":37.92,"n":2,"o":37.92,"t":"2026-09-29T10:30:00Z","v":150,"vw":37.92},{"c":38.156,"h":38.156,"l":38.156,"n":2,"o":38.156,"t":"2026-09-29T11:15:00Z","v":1776,"vw":38.156},{"c":38.074,"h":38.21,"l":38.05,"n":27,"o":38.21,"t":"2026-09-29T11:30:00Z","v":4740,"vw":38.097483},{"c":38.3023,"h":38.3023,"l":38.09,"n":11,"o":38.09,"t":"2026-09-29T11:45:00Z","v":1480,"vw":38.187917},{"c":38.18,"h":38.2928,"l":38.18,"n":2,"o":38.2928,"t":"2026-09-29T12:00:00Z","v":200,"vw":38.2364},{"c":38.052,"h":38.27,"l":38.03,"n":7,"o":38.27,"t":"2026-09-29T12:15:00Z","v":943,"vw":38.155968},{"c":38,"h":38.11,"l":37.97,"n":7,"o":38.11,"t":"2026-09-29T12:30:00Z","v":3170,"vw":38.066365},{"c":38,"h":38.0908,"l":38,"n":18,"o":38.01,"t":"2026-09-29T12:45:00Z","v":2093,"vw":38.017099},{"c":38.48,"h":38.5,"l":38.11,"n":28,"o":38.11,"t":"2026-09-29T13:00:00Z","v":3145,"vw":38.368694},{"c":39,"h":39.09,"l":38.48,"n":164,"o":38.48,"t":"2026-09-29T13:15:00Z","v":13157,"vw":38.884355},{"c":39.23,"h":39.9,"l":38.77,"n":894,"o":38.87,"t":"2026-09-29T13:30:00Z","v":105398,"vw":39.365884},{"c":39.55,"h":39.65,"l":39.01,"n":482,"o":39.205,"t":"2026-09-29T13:45:00Z","v":52801,"vw":39.424165},{"c":39.19,"h":39.78,"l":39.13,"n":317,"o":39.59,"t":"2026-09-29T14:00:00Z","v":31931,"vw":39.467645},{"c":39.73,"h":39.89,"l":39.1278,"n":386,"o":39.17,"t":"2026-09-29T14:15:00Z","v":49628,"vw":39.56939},{"c":39.88,"h":40.015,"l":39.755,"n":427,"o":39.755,"t":"2026-09-29T14:30:00Z","v":44547,"vw":39.945389},{"c":39.82,"h":39.95,"l":39.56,"n":190,"o":39.9156,"t":"2026-09-29T14:45:00Z","v":22761,"vw":39.752831},{"c":39.665,"h":39.759,"l":39.59,"n":190,"o":39.74,"t":"2026-09-29T15:00:00Z","v":13732,"vw":39.680845},{"c":39.0636,"h":39.73,"l":39.0636,"n":216,"o":39.73,"t":"2026-09-29T15:15:00Z","v":23537,"vw":39.317715},{"c":39.3,"h":39.375,"l":39.08,"n":110,"o":39.11,"t":"2026-09-29T15:30:00Z","v":6189,"vw":39.23214},{"c":39.19,"h":39.36,"l":39.14,"n":116,"o":39.36,"t":"2026-09-29T15:45:00Z","v":8359,"vw":39.25647},{"c":39.08,"h":39.225,"l":39.08,"n":49,"o":39.2,"t":"2026-09-29T16:00:00Z","v":3970,"vw":39.1601},{"c":39.07,"h":39.09,"l":38.98,"n":114,"o":39.06,"t":"2026-09-29T16:15:00Z","v":8303,"vw":39.026459},{"c":38.8101,"h":39.035,"l":38.8101,"n":98,"o":39,"t":"2026-09-29T16:30:00Z","v":5639,"vw":38.95167},{"c":38.71,"h":38.92,"l":38.69,"n":78,"o":38.79,"t":"2026-09-29T16:45:00Z","v":5824,"vw":38.772091},{"c":38.8,"h":38.81,"l":38.6913,"n":38,"o":38.6913,"t":"2026-09-29T17:00:00Z","v":3712,"vw":38.75041},{"c":38.71,"h":38.78,"l":38.65,"n":80,"o":38.78,"t":"2026-09-29T17:15:00Z","v":5582,"vw":38.699227},{"c":38.61,"h":38.74,"l":38.535,"n":73,"o":38.72,"t":"2026-09-29T17:30:00Z","v":9225,"vw":38.618149},{"c":38.4112,"h":38.65,"l":38.4112,"n":60,"o":38.5996,"t":"2026-09-29T17:45:00Z","v":13644,"vw":38.573991},{"c":38.55,"h":38.58,"l":38.42,"n":72,"o":38.42,"t":"2026-09-29T18:00:00Z","v":7688,"vw":38.511967},{"c":38.75,"h":38.75,"l":38.61,"n":49,"o":38.73,"t":"2026-09-29T18:15:00Z","v":4263,"vw":38.658761},{"c":38.7842,"h":38.815,"l":38.69,"n":55,"o":38.78,"t":"2026-09-29T18:30:00Z","v":6635,"vw":38.780824},{"c":38.8001,"h":38.879,"l":38.8001,"n":37,"o":38.82,"t":"2026-09-29T18:45:00Z","v":3155,"vw":38.8296},{"c":38.725,"h":38.8881,"l":38.725,"n":19,"o":38.8881,"t":"2026-09-29T19:00:00Z","v":1266,"vw":38.76627},{"c":38.68,"h":38.79,"l":38.66,"n":153,"o":38.69,"t":"2026-09-29T19:15:00Z","v":19600,"vw":38.725822},{"c":38.54,"h":38.73,"l":38.54,"n":96,"o":38.63,"t":"2026-09-29T19:30:00Z","v":12205,"vw":38.629366},{"c":38.58,"h":38.65,"l":38.45,"n":199,"o":38.545,"t":"2026-09-29T19:45:00Z","v":23592,"vw":38.552315},{"c":38.67,"h":38.67,"l":38.6,"n":8,"o":38.6,"t":"2026-09-29T20:00:00Z","v":420,"vw":38.631084},{"c":38.7297,"h":38.7297,"l":38.6124,"n":25,"o":38.62,"t":"2026-09-29T20:15:00Z","v":3099,"vw":38.630949},{"c":38.78,"h":38.78,"l":38.6908,"n":3,"o":38.6908,"t":"2026-09-29T20:30:00Z","v":780,"vw":38.720533},{"c":38.7,"h":38.7,"l":38.7,"n":3,"o":38.7,"t":"2026-09-29T21:15:00Z","v":1000,"vw":38.7},{"c":38.62,"h":38.62,"l":38.62,"n":2,"o":38.62,"t":"2026-09-29T21:30:00Z","v":523,"vw":38.62},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-09-29T21:45:00Z","v":110,"vw":38.68},{"c":38.82,"h":38.82,"l":38.82,"n":1,"o":38.82,"t":"2026-09-29T22:00:00Z","v":100,"vw":38.82},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-09-29T22:15:00Z","v":250,"vw":39},{"c":38.8187,"h":38.8187,"l":38.67,"n":7,"o":38.67,"t":"2026-09-29T22:30:00Z","v":1150,"vw":38.787395},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-09-29T22:45:00Z","v":120,"vw":38.75},{"c":38.81,"h":38.9642,"l":38.77,"n":18,"o":38.9642,"t":"2026-09-29T23:00:00Z","v":3350,"vw":38.839399},{"c":38.9959,"h":39.01,"l":38.97,"n":6,"o":38.97,"t":"2026-09-29T23:30:00Z","v":741,"vw":38.994214},{"c":38.5,"h":38.83,"l":38.5,"n":102,"o":38.81,"t":"2026-09-30T08:00:00Z","v":4336,"vw":38.577857},{"c":38.79,"h":38.8,"l":38.79,"n":4,"o":38.8,"t":"2026-09-30T09:15:00Z","v":320,"vw":38.794},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-09-30T09:30:00Z","v":391,"vw":38.8},{"c":38.72,"h":38.72,"l":38.72,"n":2,"o":38.72,"t":"2026-09-30T10:00:00Z","v":150,"vw":38.72},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-09-30T10:15:00Z","v":100,"vw":38.75},{"c":38.3424,"h":38.5,"l":38.3424,"n":6,"o":38.5,"t":"2026-09-30T11:00:00Z","v":648,"vw":38.438915},{"c":38.36,"h":38.41,"l":38.36,"n":8,"o":38.41,"t":"2026-09-30T11:15:00Z","v":7390,"vw":38.361019},{"c":38.72,"h":38.72,"l":38.72,"n":1,"o":38.72,"t":"2026-09-30T11:30:00Z","v":100,"vw":38.72},{"c":38.78,"h":38.78,"l":38.7461,"n":11,"o":38.7461,"t":"2026-09-30T12:00:00Z","v":2901,"vw":38.772978},{"c":38.95,"h":38.95,"l":38.49,"n":30,"o":38.71,"t":"2026-09-30T12:15:00Z","v":3764,"vw":38.740984},{"c":39.08,"h":39.3395,"l":39.02,"n":28,"o":39.02,"t":"2026-09-30T12:30:00Z","v":1694,"vw":39.219412},{"c":39.21,"h":39.21,"l":39.14,"n":7,"o":39.14,"t":"2026-09-30T12:45:00Z","v":1190,"vw":39.149116},{"c":39.23,"h":39.26,"l":39.2,"n":7,"o":39.2,"t":"2026-09-30T13:00:00Z","v":903,"vw":39.247778},{"c":39,"h":39.338,"l":39,"n":22,"o":39.3,"t":"2026-09-30T13:15:00Z","v":3273,"vw":39.139407},{"c":38.66,"h":39.1,"l":38.4,"n":359,"o":39,"t":"2026-09-30T13:30:00Z","v":99343,"vw":38.847268},{"c":38.54,"h":38.788,"l":38.43,"n":220,"o":38.64,"t":"2026-09-30T13:45:00Z","v":33299,"vw":38.577768},{"c":38.45,"h":38.7596,"l":38.45,"n":101,"o":38.62,"t":"2026-09-30T14:00:00Z","v":14288,"vw":38.613009},{"c":38.5,"h":38.5533,"l":38.325,"n":132,"o":38.48,"t":"2026-09-30T14:15:00Z","v":8544,"vw":38.496885},{"c":38.38,"h":38.52,"l":38.36,"n":87,"o":38.44,"t":"2026-09-30T14:30:00Z","v":36321,"vw":38.382524},{"c":38.41,"h":38.51,"l":38.35,"n":106,"o":38.39,"t":"2026-09-30T14:45:00Z","v":7840,"vw":38.415974},{"c":38.08,"h":38.439,"l":38.08,"n":109,"o":38.42,"t":"2026-09-30T15:00:00Z","v":9757,"vw":38.354637},{"c":38.16,"h":38.19,"l":38.05,"n":66,"o":38.05,"t":"2026-09-30T15:15:00Z","v":5050,"vw":38.119688},{"c":38.24,"h":38.3588,"l":38.24,"n":69,"o":38.33,"t":"2026-09-30T15:30:00Z","v":4167,"vw":38.312676},{"c":38.235,"h":38.44,"l":38.16,"n":53,"o":38.24,"t":"2026-09-30T15:45:00Z","v":3641,"vw":38.236871},{"c":38.39,"h":38.4008,"l":38.2,"n":81,"o":38.2,"t":"2026-09-30T16:00:00Z","v":7593,"vw":38.269647},{"c":38.16,"h":38.4005,"l":38.1101,"n":39,"o":38.4005,"t":"2026-09-30T16:15:00Z","v":3292,"vw":38.238996},{"c":38.18,"h":38.18,"l":38.05,"n":40,"o":38.11,"t":"2026-09-30T16:30:00Z","v":5380,"vw":38.096684},{"c":38.23,"h":38.23,"l":38.16,"n":10,"o":38.16,"t":"2026-09-30T16:45:00Z","v":539,"vw":38.191111},{"c":38.1,"h":38.205,"l":38.1,"n":42,"o":38.205,"t":"2026-09-30T17:00:00Z","v":4119,"vw":38.148605},{"c":38.06,"h":38.1,"l":38.01,"n":57,"o":38.07,"t":"2026-09-30T17:15:00Z","v":8343,"vw":38.081627},{"c":38.2004,"h":38.2004,"l":38.11,"n":42,"o":38.11,"t":"2026-09-30T17:30:00Z","v":10164,"vw":38.121111},{"c":38.285,"h":38.285,"l":38.19,"n":38,"o":38.19,"t":"2026-09-30T17:45:00Z","v":4725,"vw":38.265084},{"c":38.3725,"h":38.3725,"l":38.215,"n":24,"o":38.26,"t":"2026-09-30T18:00:00Z","v":2718,"vw":38.286153},{"c":38.29,"h":38.38,"l":38.22,"n":100,"o":38.3436,"t":"2026-09-30T18:15:00Z","v":39343,"vw":38.331433},{"c":38.25,"h":38.29,"l":38.25,"n":17,"o":38.28,"t":"2026-09-30T18:30:00Z","v":1514,"vw":38.271069},{"c":38.29,"h":38.29,"l":38.29,"n":2,"o":38.29,"t":"2026-09-30T18:45:00Z","v":260,"vw":38.29},{"c":38.2605,"h":38.3699,"l":38.2605,"n":22,"o":38.295,"t":"2026-09-30T19:00:00Z","v":1644,"vw":38.314811},{"c":38.27,"h":38.3,"l":38.25,"n":18,"o":38.2516,"t":"2026-09-30T19:15:00Z","v":4706,"vw":38.2693},{"c":38.045,"h":38.34,"l":37.97,"n":134,"o":38.32,"t":"2026-09-30T19:30:00Z","v":11457,"vw":38.073911},{"c":37.745,"h":38.1,"l":37.7,"n":513,"o":38.04,"t":"2026-09-30T19:45:00Z","v":54708,"vw":37.861817},{"c":37.92,"h":38,"l":37.7,"n":75,"o":37.77,"t":"2026-09-30T20:00:00Z","v":10549,"vw":37.820945},{"c":38.0591,"h":38.07,"l":37.83,"n":51,"o":37.88,"t":"2026-09-30T20:15:00Z","v":10094,"vw":37.991762},{"c":37.95,"h":38.06,"l":37.84,"n":76,"o":38.05,"t":"2026-09-30T20:30:00Z","v":13503,"vw":38.026268},{"c":37.89,"h":37.93,"l":37.85,"n":18,"o":37.93,"t":"2026-09-30T20:45:00Z","v":2669,"vw":37.875381},{"c":37.81,"h":37.89,"l":37.81,"n":10,"o":37.89,"t":"2026-09-30T21:00:00Z","v":2455,"vw":37.839963},{"c":37.81,"h":37.81,"l":37.8,"n":8,"o":37.8,"t":"2026-09-30T21:15:00Z","v":460,"vw":37.806429},{"c":37.9,"h":37.9,"l":37.7794,"n":3,"o":37.7794,"t":"2026-09-30T21:30:00Z","v":361,"vw":37.815835},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-09-30T22:00:00Z","v":100,"vw":37.8},{"c":38,"h":38,"l":37.8,"n":2,"o":37.8,"t":"2026-09-30T22:15:00Z","v":1500,"vw":37.893333},{"c":38.07,"h":38.07,"l":38.044,"n":3,"o":38.044,"t":"2026-09-30T22:30:00Z","v":1148,"vw":38.046848},{"c":38.06,"h":38.07,"l":38.06,"n":6,"o":38.07,"t":"2026-09-30T22:45:00Z","v":909,"vw":38.068889},{"c":38.0007,"h":38.04,"l":38.0007,"n":11,"o":38.04,"t":"2026-09-30T23:15:00Z","v":700,"vw":38.010525},{"c":38.1,"h":38.1,"l":38.05,"n":13,"o":38.05,"t":"2026-09-30T23:30:00Z","v":3640,"vw":38.064713},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-09-30T23:45:00Z","v":130,"vw":38.1},{"c":38.7,"h":39.03,"l":38.26,"n":236,"o":38.5,"t":"2026-10-01T08:00:00Z","v":19876,"vw":38.704335},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-01T08:15:00Z","v":100,"vw":38.47},{"c":38.543,"h":38.543,"l":38.48,"n":6,"o":38.48,"t":"2026-10-01T08:30:00Z","v":525,"vw":38.50075},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-10-01T08:45:00Z","v":466,"vw":38.48},{"c":38.7,"h":38.7,"l":38.7,"n":8,"o":38.7,"t":"2026-10-01T09:00:00Z","v":343,"vw":38.7},{"c":38.7,"h":38.7,"l":38.7,"n":2,"o":38.7,"t":"2026-10-01T09:15:00Z","v":1000,"vw":38.7},{"c":38.6,"h":38.6,"l":38.6,"n":2,"o":38.6,"t":"2026-10-01T09:45:00Z","v":200,"vw":38.6},{"c":38.15,"h":39.1,"l":38.15,"n":54,"o":38.67,"t":"2026-10-01T10:00:00Z","v":4523,"vw":38.70381},{"c":38.69,"h":39.1,"l":38.46,"n":132,"o":38.46,"t":"2026-10-01T10:15:00Z","v":8451,"vw":38.734196},{"c":38.369,"h":38.51,"l":38.35,"n":14,"o":38.51,"t":"2026-10-01T11:00:00Z","v":1658,"vw":38.399612},{"c":38.199,"h":38.2,"l":38.15,"n":6,"o":38.2,"t":"2026-10-01T11:15:00Z","v":740,"vw":38.178143},{"c":37.82,"h":38.2991,"l":37.82,"n":27,"o":38.2,"t":"2026-10-01T11:45:00Z","v":5307,"vw":37.931705},{"c":37.98,"h":37.98,"l":37.72,"n":54,"o":37.91,"t":"2026-10-01T12:00:00Z","v":5005,"vw":37.874709},{"c":37.96,"h":37.96,"l":37.92,"n":19,"o":37.95,"t":"2026-10-01T12:15:00Z","v":1685,"vw":37.936865},{"c":38.08,"h":38.08,"l":37.98,"n":12,"o":37.98,"t":"2026-10-01T12:30:00Z","v":1361,"vw":38.015299},{"c":38.0497,"h":38.06,"l":38,"n":32,"o":38.05,"t":"2026-10-01T12:45:00Z","v":5427,"vw":38.007042},{"c":38.06,"h":38.18,"l":37.85,"n":41,"o":37.88,"t":"2026-10-01T13:00:00Z","v":3828,"vw":37.95839},{"c":38,"h":38.2,"l":38,"n":17,"o":38.1,"t":"2026-10-01T13:15:00Z","v":1339,"vw":38.149601},{"c":37.76,"h":38.375,"l":37.665,"n":254,"o":37.88,"t":"2026-10-01T13:30:00Z","v":41111,"vw":37.980457},{"c":37.58,"h":38.03,"l":37.4949,"n":247,"o":37.62,"t":"2026-10-01T13:45:00Z","v":40761,"vw":37.736291},{"c":37.1999,"h":37.5899,"l":37,"n":403,"o":37.5,"t":"2026-10-01T14:00:00Z","v":51361,"vw":37.222849},{"c":36.92,"h":37.165,"l":36.82,"n":372,"o":37.165,"t":"2026-10-01T14:15:00Z","v":50999,"vw":36.97823},{"c":37.1,"h":37.15,"l":36.88,"n":215,"o":36.945,"t":"2026-10-01T14:30:00Z","v":24432,"vw":37.053395},{"c":36.76,"h":37.0792,"l":36.7,"n":351,"o":37.04,"t":"2026-10-01T14:45:00Z","v":33743,"vw":36.822199},{"c":36.885,"h":36.885,"l":36.65,"n":232,"o":36.76,"t":"2026-10-01T15:00:00Z","v":29854,"vw":36.764101},{"c":37,"h":37.17,"l":36.85,"n":225,"o":36.87,"t":"2026-10-01T15:15:00Z","v":23693,"vw":36.983228},{"c":36.8509,"h":37.01,"l":36.82,"n":98,"o":36.96,"t":"2026-10-01T15:30:00Z","v":10418,"vw":36.904358},{"c":36.79,"h":36.87,"l":36.73,"n":122,"o":36.84,"t":"2026-10-01T15:45:00Z","v":7258,"vw":36.779967},{"c":36.9,"h":37,"l":36.86,"n":95,"o":36.87,"t":"2026-10-01T16:00:00Z","v":14445,"vw":36.936877},{"c":36.9512,"h":37.019,"l":36.86,"n":73,"o":36.9,"t":"2026-10-01T16:15:00Z","v":6390,"vw":36.952658},{"c":36.97,"h":37.15,"l":36.94,"n":59,"o":36.94,"t":"2026-10-01T16:30:00Z","v":5475,"vw":37.039343},{"c":36.775,"h":37.08,"l":36.7633,"n":83,"o":37.05,"t":"2026-10-01T16:45:00Z","v":11131,"vw":36.865326},{"c":37.02,"h":37.04,"l":36.845,"n":79,"o":36.845,"t":"2026-10-01T17:00:00Z","v":20486,"vw":36.982047},{"c":37.29,"h":37.3,"l":37.1,"n":110,"o":37.11,"t":"2026-10-01T17:15:00Z","v":9448,"vw":37.232717},{"c":37.525,"h":37.53,"l":37.3,"n":224,"o":37.33,"t":"2026-10-01T17:30:00Z","v":87335,"vw":37.477305},{"c":37.1,"h":37.6583,"l":37.1,"n":124,"o":37.56,"t":"2026-10-01T17:45:00Z","v":12802,"vw":37.546733},{"c":36.85,"h":37.09,"l":36.75,"n":149,"o":37.09,"t":"2026-10-01T18:00:00Z","v":22766,"vw":36.902857},{"c":36.985,"h":37,"l":36.82,"n":199,"o":36.88,"t":"2026-10-01T18:15:00Z","v":13516,"vw":36.874353},{"c":36.99,"h":37.089,"l":36.8516,"n":83,"o":36.92,"t":"2026-10-01T18:30:00Z","v":5939,"vw":37.029855},{"c":36.99,"h":37.045,"l":36.94,"n":42,"o":37.005,"t":"2026-10-01T18:45:00Z","v":5225,"vw":36.997422},{"c":36.845,"h":37.07,"l":36.8,"n":127,"o":37.07,"t":"2026-10-01T19:00:00Z","v":8392,"vw":36.850959},{"c":36.8,"h":36.87,"l":36.8,"n":84,"o":36.87,"t":"2026-10-01T19:15:00Z","v":9860,"vw":36.831205},{"c":36.5805,"h":36.78,"l":36.5805,"n":257,"o":36.77,"t":"2026-10-01T19:30:00Z","v":28463,"vw":36.684571},{"c":36.12,"h":36.605,"l":36.05,"n":822,"o":36.58,"t":"2026-10-01T19:45:00Z","v":85725,"vw":36.363024},{"c":36.3,"h":36.3,"l":36.08,"n":142,"o":36.08,"t":"2026-10-01T20:00:00Z","v":10071,"vw":36.203406},{"c":36.3605,"h":36.3997,"l":36.24,"n":85,"o":36.24,"t":"2026-10-01T20:15:00Z","v":14108,"vw":36.327569},{"c":36.39,"h":36.39,"l":36.32,"n":16,"o":36.36,"t":"2026-10-01T20:30:00Z","v":1420,"vw":36.3558},{"c":36.45,"h":36.47,"l":36.34,"n":11,"o":36.37,"t":"2026-10-01T20:45:00Z","v":1353,"vw":36.380846},{"c":36.499,"h":36.499,"l":36.38,"n":11,"o":36.43,"t":"2026-10-01T21:00:00Z","v":1490,"vw":36.472908},{"c":36.48,"h":36.5,"l":36.48,"n":3,"o":36.5,"t":"2026-10-01T21:15:00Z","v":420,"vw":36.485},{"c":36.46,"h":36.5,"l":36.46,"n":3,"o":36.5,"t":"2026-10-01T21:30:00Z","v":290,"vw":36.48},{"c":36.47,"h":36.49,"l":36.45,"n":10,"o":36.49,"t":"2026-10-01T21:45:00Z","v":444,"vw":36.465267},{"c":36.5,"h":36.5,"l":36.5,"n":77,"o":36.5,"t":"2026-10-01T22:00:00Z","v":9078,"vw":36.5},{"c":36.45,"h":36.45,"l":36.45,"n":2,"o":36.45,"t":"2026-10-01T22:15:00Z","v":139,"vw":36.45},{"c":36.5,"h":36.5,"l":36.4565,"n":7,"o":36.46,"t":"2026-10-01T22:45:00Z","v":3044,"vw":36.458688},{"c":36.5,"h":36.55,"l":36.5,"n":9,"o":36.5,"t":"2026-10-01T23:00:00Z","v":951,"vw":36.517595},{"c":36.47,"h":36.48,"l":36.47,"n":9,"o":36.48,"t":"2026-10-01T23:15:00Z","v":666,"vw":36.473407},{"c":36.44,"h":36.45,"l":36.44,"n":10,"o":36.45,"t":"2026-10-01T23:30:00Z","v":474,"vw":36.443333},{"c":37.14,"h":37.15,"l":36.67,"n":133,"o":36.71,"t":"2026-10-02T08:00:00Z","v":19440,"vw":36.854371},{"c":37.1,"h":37.12,"l":37.05,"n":14,"o":37.05,"t":"2026-10-02T08:15:00Z","v":2225,"vw":37.095131},{"c":37.11,"h":37.11,"l":37.11,"n":6,"o":37.11,"t":"2026-10-02T08:30:00Z","v":604,"vw":37.11},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-02T09:00:00Z","v":200,"vw":37.1},{"c":37.19,"h":37.19,"l":37.14,"n":23,"o":37.19,"t":"2026-10-02T09:30:00Z","v":824,"vw":37.178294},{"c":37.2,"h":37.24,"l":37.2,"n":2,"o":37.24,"t":"2026-10-02T09:45:00Z","v":1400,"vw":37.237143},{"c":37.1,"h":37.22,"l":37.1,"n":7,"o":37.18,"t":"2026-10-02T10:00:00Z","v":924,"vw":37.144004},{"c":37,"h":37.04,"l":37,"n":15,"o":37.04,"t":"2026-10-02T10:15:00Z","v":1770,"vw":37.009189},{"c":37.1711,"h":37.1711,"l":37,"n":3,"o":37,"t":"2026-10-02T10:30:00Z","v":475,"vw":37.038022},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-02T10:45:00Z","v":100,"vw":37.04},{"c":36.82,"h":36.94,"l":36.82,"n":23,"o":36.91,"t":"2026-10-02T11:00:00Z","v":1985,"vw":36.903714},{"c":36.9,"h":36.9,"l":36.85,"n":9,"o":36.86,"t":"2026-10-02T11:15:00Z","v":730,"vw":36.865},{"c":36.8007,"h":36.97,"l":36.8007,"n":21,"o":36.94,"t":"2026-10-02T11:30:00Z","v":5924,"vw":36.844272},{"c":36.882,"h":36.882,"l":36.8,"n":174,"o":36.84,"t":"2026-10-02T11:45:00Z","v":29025,"vw":36.803119},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-02T12:00:00Z","v":100,"vw":36.76},{"c":36.95,"h":37,"l":36.92,"n":12,"o":36.92,"t":"2026-10-02T12:15:00Z","v":1155,"vw":36.954415},{"c":37.2349,"h":37.46,"l":36.99,"n":184,"o":36.99,"t":"2026-10-02T12:30:00Z","v":18278,"vw":37.205344},{"c":37.45,"h":37.46,"l":37.28,"n":55,"o":37.35,"t":"2026-10-02T12:45:00Z","v":9266,"vw":37.381296},{"c":37.2423,"h":37.52,"l":37.2423,"n":47,"o":37.51,"t":"2026-10-02T13:00:00Z","v":10212,"vw":37.346591},{"c":37.5,"h":37.52,"l":37.2529,"n":72,"o":37.2529,"t":"2026-10-02T13:15:00Z","v":8558,"vw":37.345401},{"c":37.9305,"h":38.0254,"l":36.85,"n":527,"o":37.29,"t":"2026-10-02T13:30:00Z","v":79044,"vw":37.633382},{"c":38.0999,"h":38.3,"l":37.77,"n":565,"o":37.91,"t":"2026-10-02T13:45:00Z","v":91971,"vw":38.128419},{"c":38.487,"h":38.5,"l":37.96,"n":338,"o":38,"t":"2026-10-02T14:00:00Z","v":40439,"vw":38.290138},{"c":38.76,"h":38.78,"l":38.3801,"n":414,"o":38.48,"t":"2026-10-02T14:15:00Z","v":47546,"vw":38.54576},{"c":38.71,"h":38.93,"l":38.67,"n":440,"o":38.76,"t":"2026-10-02T14:30:00Z","v":57793,"vw":38.793016},{"c":38.38,"h":38.72,"l":38.25,"n":265,"o":38.7,"t":"2026-10-02T14:45:00Z","v":27275,"vw":38.470485},{"c":38.05,"h":38.39,"l":38.03,"n":216,"o":38.365,"t":"2026-10-02T15:00:00Z","v":26493,"vw":38.223887},{"c":37.935,"h":38.1615,"l":37.749,"n":193,"o":38.16,"t":"2026-10-02T15:15:00Z","v":16931,"vw":37.894043},{"c":38.11,"h":38.17,"l":37.8,"n":103,"o":37.8,"t":"2026-10-02T15:30:00Z","v":12205,"vw":37.98561},{"c":38.37,"h":38.43,"l":38.1345,"n":105,"o":38.1345,"t":"2026-10-02T15:45:00Z","v":9251,"vw":38.329899},{"c":38.5979,"h":38.65,"l":38.3693,"n":154,"o":38.3693,"t":"2026-10-02T16:00:00Z","v":18534,"vw":38.563923},{"c":38.431,"h":38.6,"l":38.4251,"n":78,"o":38.6,"t":"2026-10-02T16:15:00Z","v":8061,"vw":38.559679},{"c":38.315,"h":38.47,"l":38.291,"n":60,"o":38.47,"t":"2026-10-02T16:30:00Z","v":6486,"vw":38.357658},{"c":38.33,"h":38.36,"l":38.2705,"n":39,"o":38.28,"t":"2026-10-02T16:45:00Z","v":3291,"vw":38.306792},{"c":38.07,"h":38.3348,"l":38.07,"n":65,"o":38.3348,"t":"2026-10-02T17:00:00Z","v":7397,"vw":38.209554},{"c":37.92,"h":38.17,"l":37.88,"n":78,"o":38.075,"t":"2026-10-02T17:15:00Z","v":12256,"vw":37.991589},{"c":37.84,"h":37.95,"l":37.73,"n":144,"o":37.85,"t":"2026-10-02T17:30:00Z","v":32588,"vw":37.820446},{"c":38.0675,"h":38.1,"l":37.85,"n":45,"o":37.92,"t":"2026-10-02T17:45:00Z","v":4544,"vw":37.952775},{"c":38.3,"h":38.3,"l":38.15,"n":38,"o":38.15,"t":"2026-10-02T18:00:00Z","v":5059,"vw":38.220179},{"c":38.3197,"h":38.37,"l":38.23,"n":54,"o":38.27,"t":"2026-10-02T18:15:00Z","v":10709,"vw":38.295436},{"c":38.555,"h":38.57,"l":38.33,"n":105,"o":38.37,"t":"2026-10-02T18:30:00Z","v":11635,"vw":38.432846},{"c":38.53,"h":38.61,"l":38.52,"n":73,"o":38.59,"t":"2026-10-02T18:45:00Z","v":8893,"vw":38.553903},{"c":38.45,"h":38.57,"l":38.36,"n":119,"o":38.55,"t":"2026-10-02T19:00:00Z","v":12456,"vw":38.499666},{"c":38.51,"h":38.595,"l":38.365,"n":142,"o":38.46,"t":"2026-10-02T19:15:00Z","v":12425,"vw":38.485585},{"c":38.6,"h":38.73,"l":38.51,"n":218,"o":38.52,"t":"2026-10-02T19:30:00Z","v":14759,"vw":38.601976},{"c":38.44,"h":38.65,"l":38.4,"n":255,"o":38.6,"t":"2026-10-02T19:45:00Z","v":23983,"vw":38.530034},{"c":38.4,"h":38.5,"l":38.4,"n":11,"o":38.48,"t":"2026-10-02T20:00:00Z","v":2206,"vw":38.449519},{"c":38.46,"h":38.46,"l":38.46,"n":3,"o":38.46,"t":"2026-10-02T20:15:00Z","v":224,"vw":38.46},{"c":38.46,"h":38.46,"l":38.46,"n":1,"o":38.46,"t":"2026-10-02T20:30:00Z","v":100,"vw":38.46},{"c":38.53,"h":38.53,"l":38.53,"n":1,"o":38.53,"t":"2026-10-02T21:15:00Z","v":100,"vw":38.53},{"c":38.5265,"h":38.5265,"l":38.5265,"n":1,"o":38.5265,"t":"2026-10-02T21:45:00Z","v":100,"vw":38.5265},{"c":38.4768,"h":38.5216,"l":38.4768,"n":2,"o":38.5216,"t":"2026-10-02T22:00:00Z","v":300,"vw":38.506667},{"c":38.4768,"h":38.4768,"l":38.4768,"n":1,"o":38.4768,"t":"2026-10-02T22:15:00Z","v":100,"vw":38.4768},{"c":38.3501,"h":38.3501,"l":38.3501,"n":1,"o":38.3501,"t":"2026-10-02T22:30:00Z","v":1000,"vw":38.3501},{"c":38.46,"h":38.46,"l":38.46,"n":1,"o":38.46,"t":"2026-10-02T23:15:00Z","v":100,"vw":38.46},{"c":38.37,"h":38.37,"l":38.37,"n":1,"o":38.37,"t":"2026-10-02T23:45:00Z","v":100,"vw":38.37},{"c":38.82,"h":39.22,"l":38.82,"n":146,"o":39.1,"t":"2026-10-05T08:00:00Z","v":8513,"vw":38.966321},{"c":38.76,"h":38.92,"l":38.76,"n":30,"o":38.8,"t":"2026-10-05T08:15:00Z","v":3660,"vw":38.795359},{"c":38.6,"h":38.86,"l":38.55,"n":23,"o":38.86,"t":"2026-10-05T08:30:00Z","v":2800,"vw":38.675623},{"c":38.48,"h":38.61,"l":38.48,"n":11,"o":38.61,"t":"2026-10-05T08:45:00Z","v":902,"vw":38.531429},{"c":38.54,"h":38.55,"l":38.54,"n":4,"o":38.55,"t":"2026-10-05T09:30:00Z","v":324,"vw":38.543333},{"c":38.5,"h":38.51,"l":38.47,"n":5,"o":38.47,"t":"2026-10-05T09:45:00Z","v":790,"vw":38.495684},{"c":38.43,"h":38.46,"l":38.43,"n":5,"o":38.46,"t":"2026-10-05T10:00:00Z","v":550,"vw":38.447578},{"c":38.51,"h":38.51,"l":38.42,"n":9,"o":38.42,"t":"2026-10-05T10:15:00Z","v":1285,"vw":38.472768},{"c":38.4,"h":38.4,"l":38.26,"n":5,"o":38.26,"t":"2026-10-05T11:00:00Z","v":3258,"vw":38.380323},{"c":38.542,"h":38.542,"l":38.542,"n":1,"o":38.542,"t":"2026-10-05T11:15:00Z","v":250,"vw":38.542},{"c":38.35,"h":38.48,"l":38.35,"n":12,"o":38.48,"t":"2026-10-05T11:30:00Z","v":1407,"vw":38.401667},{"c":38.47,"h":38.47,"l":38.3041,"n":6,"o":38.35,"t":"2026-10-05T11:45:00Z","v":750,"vw":38.374408},{"c":38.44,"h":38.44,"l":38.44,"n":2,"o":38.44,"t":"2026-10-05T12:00:00Z","v":110,"vw":38.44},{"c":38.44,"h":38.44,"l":38.4,"n":6,"o":38.44,"t":"2026-10-05T12:15:00Z","v":600,"vw":38.420769},{"c":38.78,"h":38.78,"l":38.6,"n":9,"o":38.73,"t":"2026-10-05T12:45:00Z","v":730,"vw":38.683333},{"c":38.7538,"h":38.87,"l":38.54,"n":24,"o":38.87,"t":"2026-10-05T13:00:00Z","v":4186,"vw":38.676848},{"c":39.15,"h":39.2,"l":38.6,"n":93,"o":38.7,"t":"2026-10-05T13:15:00Z","v":7153,"vw":38.875121},{"c":39.18,"h":39.2,"l":38.7101,"n":380,"o":39.17,"t":"2026-10-05T13:30:00Z","v":47123,"vw":38.98242},{"c":38.89,"h":39.36,"l":38.8836,"n":258,"o":39.19,"t":"2026-10-05T13:45:00Z","v":24744,"vw":39.065708},{"c":39.12,"h":39.25,"l":38.87,"n":181,"o":38.89,"t":"2026-10-05T14:00:00Z","v":22898,"vw":39.106075},{"c":39.84,"h":39.8499,"l":39.23,"n":395,"o":39.285,"t":"2026-10-05T14:15:00Z","v":43238,"vw":39.611652},{"c":40.02,"h":40.0651,"l":39.65,"n":588,"o":39.82,"t":"2026-10-05T14:30:00Z","v":62129,"vw":39.959084},{"c":39.95,"h":40.015,"l":39.7,"n":168,"o":40,"t":"2026-10-05T14:45:00Z","v":20840,"vw":39.848252},{"c":40.04,"h":40.08,"l":39.92,"n":254,"o":39.94,"t":"2026-10-05T15:00:00Z","v":27826,"vw":40.013769},{"c":40.03,"h":40.105,"l":39.95,"n":189,"o":40.065,"t":"2026-10-05T15:15:00Z","v":23264,"vw":40.034519},{"c":39.88,"h":40.07,"l":39.84,"n":154,"o":40.02,"t":"2026-10-05T15:30:00Z","v":16919,"vw":39.895026},{"c":39.775,"h":39.8518,"l":39.7005,"n":123,"o":39.84,"t":"2026-10-05T15:45:00Z","v":10862,"vw":39.75871},{"c":39.72,"h":39.815,"l":39.7,"n":76,"o":39.77,"t":"2026-10-05T16:00:00Z","v":8478,"vw":39.730344},{"c":39.82,"h":39.8248,"l":39.7,"n":75,"o":39.72,"t":"2026-10-05T16:15:00Z","v":16823,"vw":39.791249},{"c":40.0495,"h":40.0495,"l":39.81,"n":116,"o":39.81,"t":"2026-10-05T16:30:00Z","v":8323,"vw":39.944965},{"c":40.015,"h":40.1,"l":39.935,"n":153,"o":40.04,"t":"2026-10-05T16:45:00Z","v":16286,"vw":40.035196},{"c":40.13,"h":40.13,"l":39.965,"n":171,"o":40,"t":"2026-10-05T17:00:00Z","v":14270,"vw":40.037823},{"c":40.19,"h":40.24,"l":40.1401,"n":145,"o":40.16,"t":"2026-10-05T17:15:00Z","v":9607,"vw":40.199565},{"c":40.33,"h":40.33,"l":40.125,"n":198,"o":40.19,"t":"2026-10-05T17:30:00Z","v":32349,"vw":40.209524},{"c":40.15,"h":40.33,"l":40.13,"n":170,"o":40.33,"t":"2026-10-05T17:45:00Z","v":20315,"vw":40.22126},{"c":40.04,"h":40.14,"l":39.94,"n":129,"o":40.14,"t":"2026-10-05T18:00:00Z","v":14735,"vw":40.010665},{"c":40.04,"h":40.1,"l":40.005,"n":134,"o":40.023,"t":"2026-10-05T18:15:00Z","v":11761,"vw":40.03756},{"c":40.15,"h":40.23,"l":40.06,"n":113,"o":40.06,"t":"2026-10-05T18:30:00Z","v":8608,"vw":40.120347},{"c":40.14,"h":40.1996,"l":40.0485,"n":135,"o":40.155,"t":"2026-10-05T18:45:00Z","v":11392,"vw":40.12198},{"c":40.29,"h":40.29,"l":40.14,"n":134,"o":40.14,"t":"2026-10-05T19:00:00Z","v":12394,"vw":40.220104},{"c":40.185,"h":40.3,"l":40.18,"n":159,"o":40.2789,"t":"2026-10-05T19:15:00Z","v":50313,"vw":40.221693},{"c":40.095,"h":40.2,"l":40.0773,"n":131,"o":40.2,"t":"2026-10-05T19:30:00Z","v":9949,"vw":40.123147},{"c":40.07,"h":40.1401,"l":39.85,"n":343,"o":40.08,"t":"2026-10-05T19:45:00Z","v":41319,"vw":40.000388},{"c":40,"h":40.19,"l":40,"n":15,"o":40.19,"t":"2026-10-05T20:00:00Z","v":1062,"vw":40.115926},{"c":40.16,"h":40.16,"l":40.01,"n":4,"o":40.02,"t":"2026-10-05T20:15:00Z","v":367,"vw":40.075556},{"c":40.14,"h":40.14,"l":39.93,"n":5,"o":39.93,"t":"2026-10-05T20:30:00Z","v":1738,"vw":39.969193},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-05T20:45:00Z","v":450,"vw":40.13},{"c":40.14,"h":40.14,"l":39.99,"n":2,"o":39.99,"t":"2026-10-05T21:00:00Z","v":1000,"vw":40.065},{"c":40.02,"h":40.1152,"l":40.02,"n":2,"o":40.1152,"t":"2026-10-05T21:15:00Z","v":300,"vw":40.083467},{"c":40.146,"h":40.146,"l":40.08,"n":5,"o":40.08,"t":"2026-10-05T21:45:00Z","v":2569,"vw":40.140856},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-10-05T22:00:00Z","v":750,"vw":40.09},{"c":40.12,"h":40.12,"l":40.12,"n":3,"o":40.12,"t":"2026-10-05T22:15:00Z","v":156,"vw":40.12},{"c":40.032,"h":40.13,"l":40.032,"n":5,"o":40.1,"t":"2026-10-05T22:30:00Z","v":2770,"vw":40.119618},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-05T22:45:00Z","v":100,"vw":40.1},{"c":40.1353,"h":40.1353,"l":40.0014,"n":4,"o":40.011,"t":"2026-10-05T23:00:00Z","v":3560,"vw":40.045511},{"c":40.22,"h":40.22,"l":40.11,"n":13,"o":40.11,"t":"2026-10-05T23:15:00Z","v":3249,"vw":40.199452},{"c":40.17,"h":40.28,"l":40.132,"n":23,"o":40.17,"t":"2026-10-05T23:30:00Z","v":3809,"vw":40.165003},{"c":40.19,"h":40.24,"l":40.11,"n":46,"o":40.24,"t":"2026-10-05T23:45:00Z","v":8569,"vw":40.144881},{"c":40.5,"h":40.5,"l":40.3,"n":80,"o":40.44,"t":"2026-10-06T08:00:00Z","v":4256,"vw":40.414882},{"c":40.41,"h":40.41,"l":40.41,"n":1,"o":40.41,"t":"2026-10-06T08:30:00Z","v":100,"vw":40.41},{"c":40.47,"h":40.47,"l":40.41,"n":2,"o":40.41,"t":"2026-10-06T08:45:00Z","v":240,"vw":40.435},{"c":40.4,"h":40.4,"l":40.4,"n":2,"o":40.4,"t":"2026-10-06T09:00:00Z","v":352,"vw":40.4},{"c":40.44,"h":40.44,"l":40.44,"n":3,"o":40.44,"t":"2026-10-06T09:30:00Z","v":106,"vw":40.44},{"c":40.4717,"h":40.5007,"l":40.45,"n":5,"o":40.45,"t":"2026-10-06T09:45:00Z","v":455,"vw":40.472868},{"c":40.45,"h":40.45,"l":40.45,"n":1,"o":40.45,"t":"2026-10-06T10:15:00Z","v":100,"vw":40.45},{"c":40.59,"h":40.59,"l":40.5,"n":47,"o":40.51,"t":"2026-10-06T10:30:00Z","v":22000,"vw":40.578993},{"c":40.51,"h":40.54,"l":40.51,"n":7,"o":40.52,"t":"2026-10-06T10:45:00Z","v":681,"vw":40.524219},{"c":40.64,"h":40.64,"l":40.51,"n":28,"o":40.54,"t":"2026-10-06T11:00:00Z","v":4243,"vw":40.612431},{"c":40.88,"h":40.88,"l":40.66,"n":18,"o":40.7,"t":"2026-10-06T11:15:00Z","v":5263,"vw":40.786239},{"c":40.81,"h":40.8486,"l":40.76,"n":24,"o":40.84,"t":"2026-10-06T11:30:00Z","v":2123,"vw":40.794946},{"c":40.8,"h":40.8,"l":40.8,"n":5,"o":40.8,"t":"2026-10-06T11:45:00Z","v":281,"vw":40.8},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-06T12:00:00Z","v":500,"vw":40.8},{"c":40.7,"h":40.773,"l":40.7,"n":9,"o":40.773,"t":"2026-10-06T12:15:00Z","v":1524,"vw":40.7168},{"c":40.53,"h":40.79,"l":40.53,"n":39,"o":40.63,"t":"2026-10-06T12:30:00Z","v":6620,"vw":40.575809},{"c":40.668,"h":40.68,"l":40.629,"n":6,"o":40.629,"t":"2026-10-06T12:45:00Z","v":695,"vw":40.644333},{"c":40.65,"h":40.7,"l":40.65,"n":10,"o":40.7,"t":"2026-10-06T13:00:00Z","v":1223,"vw":40.65991},{"c":41.01,"h":41.01,"l":40.6,"n":69,"o":40.69,"t":"2026-10-06T13:15:00Z","v":5171,"vw":40.88759},{"c":41.5,"h":41.5,"l":40.3941,"n":915,"o":41.025,"t":"2026-10-06T13:30:00Z","v":128437,"vw":40.945967},{"c":42.07,"h":42.18,"l":41.2402,"n":1099,"o":41.5,"t":"2026-10-06T13:45:00Z","v":189900,"vw":41.805933},{"c":43.0268,"h":43.2,"l":41.975,"n":1488,"o":42,"t":"2026-10-06T14:00:00Z","v":344725,"vw":42.560577},{"c":42.76,"h":43.37,"l":42.7,"n":846,"o":43.0221,"t":"2026-10-06T14:15:00Z","v":91928,"vw":43.111988},{"c":43.3536,"h":43.3899,"l":42.6208,"n":662,"o":42.71,"t":"2026-10-06T14:30:00Z","v":88784,"vw":42.962893},{"c":43.35,"h":43.39,"l":43.015,"n":412,"o":43.3,"t":"2026-10-06T14:45:00Z","v":42661,"vw":43.261668},{"c":43.3278,"h":43.4,"l":43.23,"n":271,"o":43.35,"t":"2026-10-06T15:00:00Z","v":64045,"vw":43.321068},{"c":43.42,"h":43.6948,"l":43.28,"n":622,"o":43.35,"t":"2026-10-06T15:15:00Z","v":141185,"vw":43.538848},{"c":43.43,"h":43.55,"l":43.2673,"n":383,"o":43.3701,"t":"2026-10-06T15:30:00Z","v":36090,"vw":43.408111},{"c":43.58,"h":43.61,"l":43.34,"n":235,"o":43.4251,"t":"2026-10-06T15:45:00Z","v":21550,"vw":43.522394},{"c":43.56,"h":43.7106,"l":43.405,"n":357,"o":43.58,"t":"2026-10-06T16:00:00Z","v":41645,"vw":43.574731},{"c":43.46,"h":43.6051,"l":43.41,"n":175,"o":43.5483,"t":"2026-10-06T16:15:00Z","v":19384,"vw":43.490962},{"c":43.5,"h":43.63,"l":43.45,"n":169,"o":43.5,"t":"2026-10-06T16:30:00Z","v":15562,"vw":43.553622},{"c":43.375,"h":43.527,"l":43.3,"n":243,"o":43.48,"t":"2026-10-06T16:45:00Z","v":33048,"vw":43.421935},{"c":43.45,"h":43.45,"l":43.24,"n":177,"o":43.4,"t":"2026-10-06T17:00:00Z","v":29504,"vw":43.29074},{"c":43.83,"h":43.89,"l":43.37,"n":506,"o":43.43,"t":"2026-10-06T17:15:00Z","v":95377,"vw":43.684075},{"c":43.97,"h":43.97,"l":43.77,"n":255,"o":43.78,"t":"2026-10-06T17:30:00Z","v":36233,"vw":43.880682},{"c":43.77,"h":44.09,"l":43.695,"n":397,"o":43.96,"t":"2026-10-06T17:45:00Z","v":119781,"vw":43.911305},{"c":43.75,"h":43.85,"l":43.695,"n":106,"o":43.695,"t":"2026-10-06T18:00:00Z","v":8044,"vw":43.788307},{"c":43.485,"h":43.74,"l":43.48,"n":152,"o":43.72,"t":"2026-10-06T18:15:00Z","v":58696,"vw":43.523669},{"c":43.58,"h":43.6299,"l":43.42,"n":51,"o":43.44,"t":"2026-10-06T18:30:00Z","v":4972,"vw":43.513976},{"c":43.69,"h":43.69,"l":43.5,"n":79,"o":43.5,"t":"2026-10-06T18:45:00Z","v":13787,"vw":43.62087},{"c":43.4512,"h":43.69,"l":43.38,"n":72,"o":43.69,"t":"2026-10-06T19:00:00Z","v":13154,"vw":43.429669},{"c":43.52,"h":43.52,"l":43.24,"n":106,"o":43.5,"t":"2026-10-06T19:15:00Z","v":13712,"vw":43.37531},{"c":43.45,"h":43.5,"l":43.3418,"n":92,"o":43.5,"t":"2026-10-06T19:30:00Z","v":10657,"vw":43.416659},{"c":42.99,"h":43.42,"l":42.9,"n":448,"o":43.42,"t":"2026-10-06T19:45:00Z","v":44193,"vw":43.109063},{"c":43.027,"h":43.21,"l":42.91,"n":51,"o":43.03,"t":"2026-10-06T20:00:00Z","v":5686,"vw":42.94757},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-10-06T20:15:00Z","v":100,"vw":43.03},{"c":43.15,"h":43.29,"l":43.12,"n":10,"o":43.2534,"t":"2026-10-06T20:30:00Z","v":1524,"vw":43.143814},{"c":43.35,"h":43.35,"l":43.2643,"n":4,"o":43.2643,"t":"2026-10-06T20:45:00Z","v":339,"vw":43.320448},{"c":43.08,"h":43.21,"l":43.08,"n":3,"o":43.21,"t":"2026-10-06T21:00:00Z","v":3626,"vw":43.084483},{"c":43.22,"h":43.22,"l":43.22,"n":1,"o":43.22,"t":"2026-10-06T21:45:00Z","v":100,"vw":43.22},{"c":43.48,"h":43.48,"l":43.48,"n":2,"o":43.48,"t":"2026-10-06T22:00:00Z","v":1001,"vw":43.48},{"c":43.3593,"h":43.39,"l":43.35,"n":28,"o":43.36,"t":"2026-10-06T22:15:00Z","v":2213,"vw":43.359937},{"c":43.3,"h":43.35,"l":43.3,"n":4,"o":43.35,"t":"2026-10-06T22:30:00Z","v":442,"vw":43.332759},{"c":43.318,"h":43.318,"l":43.26,"n":4,"o":43.26,"t":"2026-10-06T22:45:00Z","v":467,"vw":43.274978},{"c":43.3877,"h":43.4023,"l":43.36,"n":5,"o":43.4023,"t":"2026-10-06T23:15:00Z","v":350,"vw":43.384519},{"c":43.3633,"h":43.39,"l":43.3,"n":9,"o":43.3,"t":"2026-10-06T23:30:00Z","v":806,"vw":43.335885},{"c":43.26,"h":43.41,"l":43.26,"n":24,"o":43.37,"t":"2026-10-06T23:45:00Z","v":1966,"vw":43.327152},{"c":42.6,"h":43.35,"l":42.6,"n":191,"o":43.01,"t":"2026-10-07T08:00:00Z","v":11585,"vw":42.963607},{"c":42.65,"h":42.66,"l":42.65,"n":5,"o":42.66,"t":"2026-10-07T08:30:00Z","v":500,"vw":42.652703},{"c":42.5215,"h":42.66,"l":42.5,"n":33,"o":42.66,"t":"2026-10-07T08:45:00Z","v":6433,"vw":42.571312},{"c":42.29,"h":42.38,"l":42.2319,"n":9,"o":42.38,"t":"2026-10-07T09:00:00Z","v":931,"vw":42.283443},{"c":42.1,"h":42.1,"l":42.05,"n":6,"o":42.05,"t":"2026-10-07T09:15:00Z","v":456,"vw":42.078754},{"c":42.15,"h":42.15,"l":42.07,"n":5,"o":42.07,"t":"2026-10-07T09:30:00Z","v":406,"vw":42.11187},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-07T09:45:00Z","v":100,"vw":42.02},{"c":42.11,"h":42.15,"l":42.11,"n":3,"o":42.15,"t":"2026-10-07T10:00:00Z","v":255,"vw":42.132609},{"c":42.23,"h":42.24,"l":42.11,"n":7,"o":42.11,"t":"2026-10-07T10:15:00Z","v":1300,"vw":42.1532},{"c":42.1,"h":42.2,"l":42.1,"n":14,"o":42.2,"t":"2026-10-07T10:30:00Z","v":1933,"vw":42.142396},{"c":42.1,"h":42.1,"l":42.06,"n":10,"o":42.06,"t":"2026-10-07T10:45:00Z","v":949,"vw":42.073731},{"c":41.8526,"h":42.17,"l":41.71,"n":78,"o":42.13,"t":"2026-10-07T11:00:00Z","v":6788,"vw":42.075571},{"c":41.88,"h":41.9,"l":41.86,"n":13,"o":41.9,"t":"2026-10-07T11:15:00Z","v":3569,"vw":41.888651},{"c":41.74,"h":41.85,"l":41.74,"n":20,"o":41.75,"t":"2026-10-07T11:30:00Z","v":1984,"vw":41.780176},{"c":41.908,"h":41.908,"l":41.69,"n":33,"o":41.7006,"t":"2026-10-07T11:45:00Z","v":4251,"vw":41.743395},{"c":42.12,"h":42.1275,"l":41.99,"n":24,"o":41.99,"t":"2026-10-07T12:00:00Z","v":5738,"vw":42.065742},{"c":41.798,"h":42,"l":41.77,"n":44,"o":41.9465,"t":"2026-10-07T12:15:00Z","v":4348,"vw":41.853926},{"c":41.88,"h":41.88,"l":41.7819,"n":24,"o":41.7819,"t":"2026-10-07T12:30:00Z","v":4200,"vw":41.835076},{"c":42.0244,"h":42.0244,"l":41.94,"n":13,"o":41.95,"t":"2026-10-07T12:45:00Z","v":1503,"vw":41.973129},{"c":42,"h":42.06,"l":41.8576,"n":56,"o":41.91,"t":"2026-10-07T13:00:00Z","v":7319,"vw":41.931313},{"c":42.26,"h":42.48,"l":41.93,"n":74,"o":41.93,"t":"2026-10-07T13:15:00Z","v":5764,"vw":42.228003},{"c":41.92,"h":42.6195,"l":41.48,"n":631,"o":42.1,"t":"2026-10-07T13:30:00Z","v":113607,"vw":41.830377},{"c":42.01,"h":42.1694,"l":41.68,"n":338,"o":41.86,"t":"2026-10-07T13:45:00Z","v":51685,"vw":41.961176},{"c":41.9687,"h":42.06,"l":41.655,"n":186,"o":41.9217,"t":"2026-10-07T14:00:00Z","v":38236,"vw":41.80535},{"c":42.01,"h":42.08,"l":41.86,"n":97,"o":41.975,"t":"2026-10-07T14:15:00Z","v":11459,"vw":41.991918},{"c":42.09,"h":42.22,"l":41.96,"n":124,"o":42.04,"t":"2026-10-07T14:30:00Z","v":13093,"vw":42.053369},{"c":42.19,"h":42.2,"l":41.9812,"n":68,"o":42.06,"t":"2026-10-07T14:45:00Z","v":8114,"vw":42.104439},{"c":42.39,"h":42.399,"l":42.081,"n":118,"o":42.22,"t":"2026-10-07T15:00:00Z","v":12004,"vw":42.27618},{"c":42.31,"h":42.51,"l":42.24,"n":129,"o":42.385,"t":"2026-10-07T15:15:00Z","v":12565,"vw":42.352155},{"c":42.685,"h":42.685,"l":42.2601,"n":160,"o":42.335,"t":"2026-10-07T15:30:00Z","v":15998,"vw":42.455753},{"c":42.76,"h":42.9,"l":42.6701,"n":209,"o":42.6704,"t":"2026-10-07T15:45:00Z","v":23933,"vw":42.771537},{"c":42.69,"h":42.79,"l":42.67,"n":104,"o":42.75,"t":"2026-10-07T16:00:00Z","v":10970,"vw":42.726767},{"c":42.36,"h":42.69,"l":42.36,"n":161,"o":42.69,"t":"2026-10-07T16:15:00Z","v":34247,"vw":42.526014},{"c":42.3903,"h":42.51,"l":42.33,"n":58,"o":42.33,"t":"2026-10-07T16:30:00Z","v":5559,"vw":42.423949},{"c":42.36,"h":42.485,"l":42.32,"n":94,"o":42.43,"t":"2026-10-07T16:45:00Z","v":8596,"vw":42.380882},{"c":42.46,"h":42.57,"l":42.33,"n":84,"o":42.38,"t":"2026-10-07T17:00:00Z","v":7248,"vw":42.448998},{"c":42.4,"h":42.55,"l":42.39,"n":41,"o":42.49,"t":"2026-10-07T17:15:00Z","v":5227,"vw":42.460899},{"c":42.45,"h":42.615,"l":42.43,"n":73,"o":42.44,"t":"2026-10-07T17:30:00Z","v":6688,"vw":42.525041},{"c":42.28,"h":42.4,"l":42.21,"n":90,"o":42.4,"t":"2026-10-07T17:45:00Z","v":11839,"vw":42.250075},{"c":42.35,"h":42.4,"l":42.31,"n":17,"o":42.31,"t":"2026-10-07T18:00:00Z","v":2020,"vw":42.351031},{"c":42.395,"h":42.405,"l":42.3,"n":43,"o":42.34,"t":"2026-10-07T18:15:00Z","v":5731,"vw":42.353466},{"c":42.3583,"h":42.42,"l":42.31,"n":77,"o":42.38,"t":"2026-10-07T18:30:00Z","v":8859,"vw":42.358907},{"c":42.5,"h":42.55,"l":42.42,"n":28,"o":42.49,"t":"2026-10-07T18:45:00Z","v":2408,"vw":42.472709},{"c":42.34,"h":42.4454,"l":42.28,"n":34,"o":42.4454,"t":"2026-10-07T19:00:00Z","v":2921,"vw":42.319845},{"c":42.46,"h":42.46,"l":42.3,"n":76,"o":42.3014,"t":"2026-10-07T19:15:00Z","v":11956,"vw":42.370065},{"c":42.76,"h":42.78,"l":42.46,"n":103,"o":42.46,"t":"2026-10-07T19:30:00Z","v":10226,"vw":42.713549},{"c":43.095,"h":43.2,"l":42.6631,"n":312,"o":42.8,"t":"2026-10-07T19:45:00Z","v":29914,"vw":42.948629},{"c":43.0961,"h":43.11,"l":43.08,"n":12,"o":43.08,"t":"2026-10-07T20:00:00Z","v":802,"vw":43.094276},{"c":42.8782,"h":43.03,"l":42.8782,"n":48,"o":43.03,"t":"2026-10-07T20:15:00Z","v":5631,"vw":42.899382},{"c":42.892,"h":42.892,"l":42.892,"n":1,"o":42.892,"t":"2026-10-07T20:30:00Z","v":2396,"vw":42.892},{"c":42.88,"h":43.0583,"l":42.88,"n":48,"o":43.0583,"t":"2026-10-07T20:45:00Z","v":6971,"vw":42.955851},{"c":42.92,"h":43.4,"l":42.92,"n":114,"o":42.96,"t":"2026-10-07T21:00:00Z","v":9229,"vw":43.102996},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-10-07T21:15:00Z","v":301,"vw":42.92},{"c":42.7918,"h":43.1,"l":42.7918,"n":4,"o":43.1,"t":"2026-10-07T21:30:00Z","v":864,"vw":43.03836},{"c":42.989,"h":42.99,"l":42.95,"n":6,"o":42.95,"t":"2026-10-07T21:45:00Z","v":675,"vw":42.977284},{"c":43,"h":43,"l":43,"n":23,"o":43,"t":"2026-10-07T22:00:00Z","v":508,"vw":43},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-07T22:15:00Z","v":269,"vw":43},{"c":43.06,"h":43.06,"l":43.04,"n":9,"o":43.05,"t":"2026-10-07T23:00:00Z","v":1318,"vw":43.049735},{"c":43.17,"h":43.17,"l":43.06,"n":3,"o":43.06,"t":"2026-10-07T23:15:00Z","v":570,"vw":43.129184},{"c":43.12,"h":43.3,"l":43.11,"n":6,"o":43.17,"t":"2026-10-07T23:30:00Z","v":501,"vw":43.18},{"c":43.204,"h":43.204,"l":43.204,"n":4,"o":43.204,"t":"2026-10-07T23:45:00Z","v":147,"vw":43.204},{"c":42.11,"h":43.18,"l":41.918,"n":176,"o":42.99,"t":"2026-10-08T08:00:00Z","v":13239,"vw":42.433068},{"c":42,"h":42.07,"l":42,"n":6,"o":42.07,"t":"2026-10-08T08:30:00Z","v":550,"vw":42.034286},{"c":42,"h":42.16,"l":42,"n":6,"o":42.12,"t":"2026-10-08T09:45:00Z","v":1390,"vw":42.112463},{"c":41.88,"h":41.88,"l":41.88,"n":8,"o":41.88,"t":"2026-10-08T10:00:00Z","v":122,"vw":41.88},{"c":41.7,"h":41.87,"l":41.7,"n":31,"o":41.87,"t":"2026-10-08T10:15:00Z","v":1790,"vw":41.74742},{"c":41.53,"h":41.53,"l":41.46,"n":12,"o":41.5,"t":"2026-10-08T10:30:00Z","v":1031,"vw":41.493333},{"c":41.6821,"h":41.6821,"l":41.4513,"n":22,"o":41.55,"t":"2026-10-08T11:00:00Z","v":8245,"vw":41.486717},{"c":41.6,"h":41.7,"l":41.6,"n":20,"o":41.68,"t":"2026-10-08T11:15:00Z","v":2812,"vw":41.653994},{"c":41.91,"h":41.91,"l":41.6536,"n":7,"o":41.7,"t":"2026-10-08T11:30:00Z","v":755,"vw":41.724776},{"c":41.8699,"h":41.9,"l":41.76,"n":10,"o":41.9,"t":"2026-10-08T11:45:00Z","v":1121,"vw":41.824537},{"c":41.65,"h":41.68,"l":41.65,"n":18,"o":41.68,"t":"2026-10-08T12:00:00Z","v":2955,"vw":41.651019},{"c":41.81,"h":41.84,"l":41.45,"n":26,"o":41.51,"t":"2026-10-08T12:15:00Z","v":2913,"vw":41.584569},{"c":41.7,"h":41.73,"l":41.7,"n":5,"o":41.7,"t":"2026-10-08T12:30:00Z","v":701,"vw":41.717161},{"c":41.7,"h":41.7,"l":41.7,"n":3,"o":41.7,"t":"2026-10-08T12:45:00Z","v":103,"vw":41.7},{"c":42.19,"h":42.43,"l":41.79,"n":101,"o":41.79,"t":"2026-10-08T13:00:00Z","v":9949,"vw":42.12019},{"c":42,"h":42.48,"l":41.964,"n":44,"o":42.17,"t":"2026-10-08T13:15:00Z","v":4380,"vw":42.239043},{"c":41.25,"h":41.97,"l":41.135,"n":410,"o":41.67,"t":"2026-10-08T13:30:00Z","v":35894,"vw":41.377037},{"c":40.99,"h":41.3236,"l":40.79,"n":559,"o":41.29,"t":"2026-10-08T13:45:00Z","v":107804,"vw":40.910689},{"c":41.28,"h":41.32,"l":40.955,"n":237,"o":41.06,"t":"2026-10-08T14:00:00Z","v":25951,"vw":41.156189},{"c":42.1,"h":42.1,"l":41.25,"n":272,"o":41.25,"t":"2026-10-08T14:15:00Z","v":38050,"vw":41.731039},{"c":41.9,"h":42.06,"l":41.87,"n":96,"o":42.06,"t":"2026-10-08T14:30:00Z","v":10111,"vw":41.948996},{"c":41.89,"h":41.9125,"l":41.7,"n":71,"o":41.89,"t":"2026-10-08T14:45:00Z","v":10779,"vw":41.800554},{"c":41.8414,"h":41.87,"l":41.7,"n":70,"o":41.765,"t":"2026-10-08T15:00:00Z","v":6266,"vw":41.771474},{"c":42.07,"h":42.15,"l":41.79,"n":229,"o":41.81,"t":"2026-10-08T15:15:00Z","v":45188,"vw":42.073105},{"c":42.05,"h":42.1,"l":41.7894,"n":102,"o":42.015,"t":"2026-10-08T15:30:00Z","v":7955,"vw":41.922872},{"c":41.94,"h":42.01,"l":41.7,"n":76,"o":42.01,"t":"2026-10-08T15:45:00Z","v":6424,"vw":41.870016},{"c":42.11,"h":42.1539,"l":41.88,"n":72,"o":41.92,"t":"2026-10-08T16:00:00Z","v":7149,"vw":42.070357},{"c":42.23,"h":42.35,"l":42.0201,"n":347,"o":42.0201,"t":"2026-10-08T16:15:00Z","v":28477,"vw":42.197355},{"c":41.7,"h":42.26,"l":41.7,"n":576,"o":42.22,"t":"2026-10-08T16:30:00Z","v":76070,"vw":42.129424},{"c":40.48,"h":41.97,"l":40.3405,"n":576,"o":41.79,"t":"2026-10-08T16:45:00Z","v":64818,"vw":40.86718},{"c":40.42,"h":40.4381,"l":39.93,"n":531,"o":40.39,"t":"2026-10-08T17:00:00Z","v":61182,"vw":40.234246},{"c":39.9082,"h":40.4888,"l":39.68,"n":287,"o":40.4888,"t":"2026-10-08T17:15:00Z","v":35722,"vw":39.958116},{"c":39.9065,"h":40.07,"l":39.8071,"n":206,"o":39.8423,"t":"2026-10-08T17:30:00Z","v":17306,"vw":39.927811},{"c":39.65,"h":39.89,"l":39.5042,"n":246,"o":39.89,"t":"2026-10-08T17:45:00Z","v":18445,"vw":39.62743},{"c":39.68,"h":39.68,"l":39.4,"n":229,"o":39.67,"t":"2026-10-08T18:00:00Z","v":21031,"vw":39.514604},{"c":39.79,"h":39.95,"l":39.615,"n":181,"o":39.615,"t":"2026-10-08T18:15:00Z","v":22526,"vw":39.762528},{"c":39.26,"h":39.78,"l":39.255,"n":156,"o":39.76,"t":"2026-10-08T18:30:00Z","v":14020,"vw":39.430234},{"c":39.09,"h":39.23,"l":39.0401,"n":210,"o":39.23,"t":"2026-10-08T18:45:00Z","v":22489,"vw":39.159783},{"c":38.89,"h":39.05,"l":38.805,"n":221,"o":39.0473,"t":"2026-10-08T19:00:00Z","v":26938,"vw":38.940277},{"c":38.96,"h":39.15,"l":38.7501,"n":187,"o":38.83,"t":"2026-10-08T19:15:00Z","v":26177,"vw":38.88494},{"c":38.8864,"h":39.0021,"l":38.76,"n":168,"o":39.0021,"t":"2026-10-08T19:30:00Z","v":15534,"vw":38.868611},{"c":39.35,"h":39.41,"l":38.925,"n":322,"o":38.97,"t":"2026-10-08T19:45:00Z","v":33376,"vw":39.18837},{"c":39.6,"h":39.6,"l":39.3028,"n":30,"o":39.38,"t":"2026-10-08T20:00:00Z","v":2936,"vw":39.416585},{"c":39.64,"h":39.8,"l":39.59,"n":15,"o":39.59,"t":"2026-10-08T20:15:00Z","v":1415,"vw":39.708538},{"c":39.67,"h":39.67,"l":39.63,"n":14,"o":39.63,"t":"2026-10-08T20:30:00Z","v":1229,"vw":39.650176},{"c":39.7,"h":39.7,"l":39.69,"n":63,"o":39.69,"t":"2026-10-08T20:45:00Z","v":5224,"vw":39.696967},{"c":39.76,"h":39.76,"l":39.76,"n":2,"o":39.76,"t":"2026-10-08T21:00:00Z","v":101,"vw":39.76},{"c":39.57,"h":39.57,"l":39.57,"n":1,"o":39.57,"t":"2026-10-08T21:15:00Z","v":500,"vw":39.57},{"c":39.64,"h":39.64,"l":39.64,"n":2,"o":39.64,"t":"2026-10-08T21:30:00Z","v":190,"vw":39.64},{"c":39.93,"h":39.93,"l":39.93,"n":3,"o":39.93,"t":"2026-10-08T21:45:00Z","v":204,"vw":39.93},{"c":39.87,"h":39.87,"l":39.87,"n":2,"o":39.87,"t":"2026-10-08T22:00:00Z","v":120,"vw":39.87},{"c":39.89,"h":39.89,"l":39.89,"n":2,"o":39.89,"t":"2026-10-08T22:15:00Z","v":625,"vw":39.89},{"c":40.2,"h":40.2,"l":39.93,"n":9,"o":39.93,"t":"2026-10-08T22:30:00Z","v":1161,"vw":40.04513},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-08T22:45:00Z","v":192,"vw":39.9},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-08T23:00:00Z","v":500,"vw":39.88},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-08T23:15:00Z","v":100,"vw":39.88},{"c":39.71,"h":39.71,"l":39.71,"n":3,"o":39.71,"t":"2026-10-08T23:30:00Z","v":102,"vw":39.71},{"c":39.74,"h":39.74,"l":39.72,"n":5,"o":39.72,"t":"2026-10-08T23:45:00Z","v":346,"vw":39.727018},{"c":41,"h":41,"l":40.2,"n":160,"o":40.25,"t":"2026-10-09T08:00:00Z","v":9511,"vw":40.636665},{"c":41.11,"h":41.11,"l":41.07,"n":9,"o":41.07,"t":"2026-10-09T08:15:00Z","v":1280,"vw":41.09625},{"c":41.08,"h":41.1,"l":41.08,"n":10,"o":41.09,"t":"2026-10-09T08:30:00Z","v":3261,"vw":41.085419},{"c":41,"h":41,"l":41,"n":7,"o":41,"t":"2026-10-09T08:45:00Z","v":1006,"vw":41},{"c":40.95,"h":41.09,"l":40.95,"n":12,"o":41.09,"t":"2026-10-09T09:00:00Z","v":766,"vw":40.975715},{"c":40.84,"h":40.86,"l":40.81,"n":16,"o":40.86,"t":"2026-10-09T09:15:00Z","v":1555,"vw":40.844091},{"c":40.82,"h":40.91,"l":40.82,"n":5,"o":40.91,"t":"2026-10-09T09:30:00Z","v":480,"vw":40.8725},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-09T10:00:00Z","v":105,"vw":40.88},{"c":40.59,"h":40.59,"l":40.59,"n":6,"o":40.59,"t":"2026-10-09T10:30:00Z","v":504,"vw":40.59},{"c":40.4577,"h":40.53,"l":40.4577,"n":25,"o":40.51,"t":"2026-10-09T11:00:00Z","v":2858,"vw":40.498591},{"c":40.58,"h":40.58,"l":40.4515,"n":31,"o":40.4515,"t":"2026-10-09T11:15:00Z","v":3310,"vw":40.516492},{"c":40.6,"h":40.71,"l":40.46,"n":15,"o":40.7,"t":"2026-10-09T11:30:00Z","v":1426,"vw":40.604017},{"c":40.71,"h":40.71,"l":40.48,"n":18,"o":40.53,"t":"2026-10-09T11:45:00Z","v":1537,"vw":40.610634},{"c":40.75,"h":40.8,"l":40.63,"n":26,"o":40.73,"t":"2026-10-09T12:00:00Z","v":3175,"vw":40.727895},{"c":40.71,"h":40.76,"l":40.71,"n":10,"o":40.76,"t":"2026-10-09T12:15:00Z","v":1513,"vw":40.722},{"c":40.52,"h":40.66,"l":40.5,"n":13,"o":40.66,"t":"2026-10-09T12:30:00Z","v":1358,"vw":40.604707},{"c":40.7,"h":40.7,"l":40.5,"n":10,"o":40.55,"t":"2026-10-09T12:45:00Z","v":1454,"vw":40.656545},{"c":40.8,"h":40.8,"l":40.7,"n":9,"o":40.7,"t":"2026-10-09T13:00:00Z","v":1273,"vw":40.743478},{"c":40.51,"h":40.9,"l":40.5,"n":69,"o":40.9,"t":"2026-10-09T13:15:00Z","v":6167,"vw":40.831897},{"c":40.1428,"h":40.805,"l":39.98,"n":304,"o":40.51,"t":"2026-10-09T13:30:00Z","v":43785,"vw":40.38592},{"c":40.13,"h":40.42,"l":39.95,"n":129,"o":40.28,"t":"2026-10-09T13:45:00Z","v":12934,"vw":40.128482},{"c":39.8449,"h":40.17,"l":39.7718,"n":148,"o":40.115,"t":"2026-10-09T14:00:00Z","v":20195,"vw":39.979534},{"c":40,"h":40.035,"l":39.83,"n":116,"o":39.8899,"t":"2026-10-09T14:15:00Z","v":15390,"vw":39.949207},{"c":39.99,"h":40.29,"l":39.88,"n":88,"o":40.08,"t":"2026-10-09T14:30:00Z","v":13328,"vw":40.083382},{"c":40.23,"h":40.41,"l":39.97,"n":94,"o":40,"t":"2026-10-09T14:45:00Z","v":12731,"vw":40.29583},{"c":40.2,"h":40.39,"l":40.18,"n":54,"o":40.25,"t":"2026-10-09T15:00:00Z","v":4234,"vw":40.25131},{"c":40.22,"h":40.22,"l":40.18,"n":25,"o":40.18,"t":"2026-10-09T15:15:00Z","v":1626,"vw":40.206683},{"c":40.09,"h":40.195,"l":40.0503,"n":28,"o":40.08,"t":"2026-10-09T15:30:00Z","v":3349,"vw":40.11115},{"c":39.905,"h":40.05,"l":39.89,"n":74,"o":40.03,"t":"2026-10-09T15:45:00Z","v":8869,"vw":39.971949},{"c":39.85,"h":40.0059,"l":39.77,"n":74,"o":39.81,"t":"2026-10-09T16:00:00Z","v":10850,"vw":39.850972},{"c":39.93,"h":40,"l":39.89,"n":262,"o":39.9,"t":"2026-10-09T16:15:00Z","v":35352,"vw":39.90542},{"c":39.68,"h":39.98,"l":39.63,"n":89,"o":39.98,"t":"2026-10-09T16:30:00Z","v":14210,"vw":39.793888},{"c":39.82,"h":40,"l":39.7,"n":46,"o":39.7,"t":"2026-10-09T16:45:00Z","v":2212,"vw":39.857606},{"c":39.86,"h":39.89,"l":39.79,"n":23,"o":39.85,"t":"2026-10-09T17:00:00Z","v":2468,"vw":39.834357},{"c":39.94,"h":39.969,"l":39.85,"n":42,"o":39.89,"t":"2026-10-09T17:15:00Z","v":5522,"vw":39.918368},{"c":39.865,"h":39.96,"l":39.835,"n":27,"o":39.85,"t":"2026-10-09T17:30:00Z","v":1982,"vw":39.86316},{"c":39.88,"h":39.9,"l":39.85,"n":23,"o":39.9,"t":"2026-10-09T17:45:00Z","v":1632,"vw":39.868458},{"c":39.85,"h":39.86,"l":39.84,"n":11,"o":39.84,"t":"2026-10-09T18:00:00Z","v":949,"vw":39.847434},{"c":39.77,"h":39.93,"l":39.77,"n":39,"o":39.82,"t":"2026-10-09T18:15:00Z","v":3217,"vw":39.837446},{"c":39.6852,"h":39.7907,"l":39.6185,"n":51,"o":39.79,"t":"2026-10-09T18:30:00Z","v":5628,"vw":39.718934},{"c":39.74,"h":39.78,"l":39.72,"n":11,"o":39.72,"t":"2026-10-09T18:45:00Z","v":981,"vw":39.733333},{"c":39.79,"h":39.83,"l":39.7301,"n":40,"o":39.77,"t":"2026-10-09T19:00:00Z","v":2901,"vw":39.780818},{"c":39.89,"h":39.89,"l":39.771,"n":48,"o":39.7871,"t":"2026-10-09T19:15:00Z","v":3312,"vw":39.833027},{"c":39.6,"h":39.841,"l":39.5601,"n":68,"o":39.841,"t":"2026-10-09T19:30:00Z","v":6567,"vw":39.641868},{"c":39.64,"h":39.7,"l":39.5406,"n":133,"o":39.5712,"t":"2026-10-09T19:45:00Z","v":15650,"vw":39.600371},{"c":39.71,"h":39.7468,"l":39.71,"n":11,"o":39.71,"t":"2026-10-09T20:00:00Z","v":597,"vw":39.727658},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-09T20:15:00Z","v":500,"vw":39.78},{"c":40,"h":40,"l":40,"n":11,"o":40,"t":"2026-10-09T20:30:00Z","v":2028,"vw":40},{"c":39.9,"h":39.9,"l":39.9,"n":7,"o":39.9,"t":"2026-10-09T20:45:00Z","v":1000,"vw":39.9},{"c":39.74,"h":39.81,"l":39.74,"n":4,"o":39.81,"t":"2026-10-09T21:00:00Z","v":700,"vw":39.783333},{"c":39.82,"h":39.82,"l":39.79,"n":3,"o":39.79,"t":"2026-10-09T21:45:00Z","v":557,"vw":39.798079},{"c":39.81,"h":39.81,"l":39.8,"n":6,"o":39.8,"t":"2026-10-09T22:00:00Z","v":266,"vw":39.805},{"c":39.82,"h":39.82,"l":39.82,"n":3,"o":39.82,"t":"2026-10-09T22:15:00Z","v":188,"vw":39.82},{"c":39.75,"h":39.75,"l":39.75,"n":4,"o":39.75,"t":"2026-10-09T22:45:00Z","v":300,"vw":39.75},{"c":39.8529,"h":39.8529,"l":39.8529,"n":1,"o":39.8529,"t":"2026-10-09T23:30:00Z","v":100,"vw":39.8529},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-09T23:45:00Z","v":1500,"vw":39.8},{"c":40.21,"h":40.3,"l":39.74,"n":182,"o":40.3,"t":"2026-10-12T08:00:00Z","v":28044,"vw":39.956134},{"c":39.54,"h":39.7,"l":39.54,"n":7,"o":39.7,"t":"2026-10-12T08:15:00Z","v":424,"vw":39.591176},{"c":39.35,"h":39.5,"l":39.35,"n":5,"o":39.5,"t":"2026-10-12T08:30:00Z","v":406,"vw":39.4625},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-10-12T08:45:00Z","v":120,"vw":39.26},{"c":39.32,"h":39.32,"l":39.32,"n":1,"o":39.32,"t":"2026-10-12T09:15:00Z","v":183,"vw":39.32},{"c":39.49,"h":39.49,"l":39.29,"n":8,"o":39.29,"t":"2026-10-12T09:30:00Z","v":1760,"vw":39.366692},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-12T10:00:00Z","v":100,"vw":39.45},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-12T10:30:00Z","v":300,"vw":39.2},{"c":39.14,"h":39.14,"l":39.14,"n":6,"o":39.14,"t":"2026-10-12T11:00:00Z","v":434,"vw":39.14},{"c":39.2,"h":39.2,"l":39.2,"n":7,"o":39.2,"t":"2026-10-12T11:15:00Z","v":472,"vw":39.2},{"c":38.98,"h":39.14,"l":38.98,"n":45,"o":39.14,"t":"2026-10-12T11:30:00Z","v":4799,"vw":39.053118},{"c":39.09,"h":39.09,"l":39.08,"n":9,"o":39.08,"t":"2026-10-12T11:45:00Z","v":2000,"vw":39.088461},{"c":39,"h":39.14,"l":39,"n":10,"o":39.14,"t":"2026-10-12T12:00:00Z","v":1092,"vw":39.01378},{"c":39.19,"h":39.19,"l":39.19,"n":6,"o":39.19,"t":"2026-10-12T12:15:00Z","v":464,"vw":39.19},{"c":39.12,"h":39.12,"l":39.02,"n":3,"o":39.02,"t":"2026-10-12T12:30:00Z","v":370,"vw":39.049412},{"c":38.9942,"h":38.9942,"l":38.9942,"n":1,"o":38.9942,"t":"2026-10-12T12:45:00Z","v":100,"vw":38.9942},{"c":39.1,"h":39.15,"l":39.04,"n":7,"o":39.04,"t":"2026-10-12T13:00:00Z","v":722,"vw":39.082095},{"c":39.01,"h":39.01,"l":39,"n":5,"o":39,"t":"2026-10-12T13:15:00Z","v":437,"vw":39.0075},{"c":39.12,"h":39.34,"l":38.8,"n":319,"o":39.27,"t":"2026-10-12T13:30:00Z","v":18461,"vw":39.003659},{"c":39.0334,"h":39.395,"l":39.0334,"n":139,"o":39.0384,"t":"2026-10-12T13:45:00Z","v":12098,"vw":39.210545},{"c":38.63,"h":39.16,"l":38.4,"n":283,"o":39.115,"t":"2026-10-12T14:00:00Z","v":33105,"vw":38.774651},{"c":38.46,"h":38.825,"l":38.45,"n":124,"o":38.78,"t":"2026-10-12T14:15:00Z","v":10974,"vw":38.598027},{"c":38.545,"h":38.605,"l":38.25,"n":179,"o":38.475,"t":"2026-10-12T14:30:00Z","v":16274,"vw":38.389423},{"c":38.54,"h":38.595,"l":38.465,"n":117,"o":38.56,"t":"2026-10-12T14:45:00Z","v":11394,"vw":38.519524},{"c":38.37,"h":38.56,"l":38.37,"n":64,"o":38.56,"t":"2026-10-12T15:00:00Z","v":6777,"vw":38.476805},{"c":38.46,"h":38.51,"l":38.4,"n":70,"o":38.42,"t":"2026-10-12T15:15:00Z","v":4524,"vw":38.466175},{"c":38.51,"h":38.51,"l":38.375,"n":41,"o":38.41,"t":"2026-10-12T15:30:00Z","v":5881,"vw":38.445048},{"c":38.785,"h":38.805,"l":38.62,"n":92,"o":38.62,"t":"2026-10-12T15:45:00Z","v":13908,"vw":38.690607},{"c":38.705,"h":38.75,"l":38.62,"n":39,"o":38.7,"t":"2026-10-12T16:00:00Z","v":2979,"vw":38.716712},{"c":38.725,"h":38.725,"l":38.66,"n":17,"o":38.66,"t":"2026-10-12T16:30:00Z","v":1710,"vw":38.667978},{"c":38.42,"h":38.66,"l":38.39,"n":85,"o":38.66,"t":"2026-10-12T16:45:00Z","v":5293,"vw":38.510851},{"c":38.69,"h":38.7,"l":38.515,"n":18,"o":38.515,"t":"2026-10-12T17:00:00Z","v":2663,"vw":38.593864},{"c":38.44,"h":38.6594,"l":38.44,"n":13,"o":38.6594,"t":"2026-10-12T17:15:00Z","v":801,"vw":38.508486},{"c":38.49,"h":38.5,"l":38.47,"n":13,"o":38.47,"t":"2026-10-12T17:30:00Z","v":1104,"vw":38.492024},{"c":38.395,"h":38.4,"l":38.34,"n":50,"o":38.4,"t":"2026-10-12T17:45:00Z","v":7482,"vw":38.387429},{"c":38.22,"h":38.35,"l":38.22,"n":65,"o":38.35,"t":"2026-10-12T18:00:00Z","v":3609,"vw":38.270471},{"c":38.2,"h":38.22,"l":38.09,"n":92,"o":38.22,"t":"2026-10-12T18:15:00Z","v":12912,"vw":38.132778},{"c":38.345,"h":38.345,"l":38.18,"n":34,"o":38.21,"t":"2026-10-12T18:30:00Z","v":3710,"vw":38.230801},{"c":38.235,"h":38.32,"l":38.22,"n":24,"o":38.31,"t":"2026-10-12T18:45:00Z","v":1260,"vw":38.2765},{"c":38.11,"h":38.29,"l":38.09,"n":32,"o":38.25,"t":"2026-10-12T19:00:00Z","v":4540,"vw":38.140774},{"c":38.15,"h":38.15,"l":38.02,"n":48,"o":38.1115,"t":"2026-10-12T19:15:00Z","v":5563,"vw":38.081711},{"c":38.23,"h":38.3395,"l":38.165,"n":48,"o":38.165,"t":"2026-10-12T19:30:00Z","v":6216,"vw":38.241046},{"c":38.1541,"h":38.28,"l":38.13,"n":149,"o":38.19,"t":"2026-10-12T19:45:00Z","v":11607,"vw":38.191811},{"c":38.16,"h":38.16,"l":38.16,"n":4,"o":38.16,"t":"2026-10-12T20:00:00Z","v":261,"vw":38.16},{"c":38.21,"h":38.21,"l":38.2,"n":2,"o":38.2,"t":"2026-10-12T20:15:00Z","v":400,"vw":38.2075},{"c":38.21,"h":38.21,"l":38.21,"n":4,"o":38.21,"t":"2026-10-12T20:30:00Z","v":1000,"vw":38.21},{"c":38.21,"h":38.21,"l":38.21,"n":1,"o":38.21,"t":"2026-10-12T20:45:00Z","v":200,"vw":38.21},{"c":38.15,"h":38.17,"l":38.12,"n":9,"o":38.12,"t":"2026-10-12T21:00:00Z","v":635,"vw":38.150394},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-10-12T21:30:00Z","v":250,"vw":38.1},{"c":38.1,"h":38.1,"l":38.1,"n":16,"o":38.1,"t":"2026-10-12T21:45:00Z","v":1068,"vw":38.1},{"c":37.99,"h":38.08,"l":37.99,"n":41,"o":38.08,"t":"2026-10-12T23:00:00Z","v":1345,"vw":38.01006},{"c":37.98,"h":37.99,"l":37.98,"n":2,"o":37.99,"t":"2026-10-12T23:15:00Z","v":300,"vw":37.983333},{"c":37.92,"h":38,"l":37.9,"n":7,"o":38,"t":"2026-10-12T23:30:00Z","v":3583,"vw":37.916924},{"c":37.8423,"h":37.9,"l":37.8423,"n":23,"o":37.9,"t":"2026-10-12T23:45:00Z","v":3378,"vw":37.862088},{"c":37.22,"h":37.52,"l":37.09,"n":134,"o":37.3,"t":"2026-10-13T08:00:00Z","v":9315,"vw":37.224253},{"c":37.53,"h":37.53,"l":37.16,"n":51,"o":37.22,"t":"2026-10-13T08:15:00Z","v":9539,"vw":37.236077},{"c":37.6145,"h":37.6145,"l":37.54,"n":5,"o":37.54,"t":"2026-10-13T08:30:00Z","v":420,"vw":37.57334},{"c":37.46,"h":37.46,"l":37.46,"n":3,"o":37.46,"t":"2026-10-13T08:45:00Z","v":402,"vw":37.46},{"c":37.55,"h":37.55,"l":37.55,"n":5,"o":37.55,"t":"2026-10-13T09:15:00Z","v":295,"vw":37.55},{"c":37.34,"h":37.34,"l":37.34,"n":3,"o":37.34,"t":"2026-10-13T09:45:00Z","v":400,"vw":37.34},{"c":37.37,"h":37.37,"l":37.37,"n":3,"o":37.37,"t":"2026-10-13T10:00:00Z","v":400,"vw":37.37},{"c":37.23,"h":37.4,"l":37.23,"n":5,"o":37.4,"t":"2026-10-13T10:30:00Z","v":601,"vw":37.318334},{"c":37,"h":37.4113,"l":37,"n":56,"o":37.4113,"t":"2026-10-13T11:00:00Z","v":4928,"vw":37.13336},{"c":36.95,"h":37.01,"l":36.89,"n":21,"o":37.01,"t":"2026-10-13T11:30:00Z","v":1180,"vw":36.959471},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-13T12:00:00Z","v":500,"vw":37},{"c":37.2406,"h":37.32,"l":37.21,"n":4,"o":37.21,"t":"2026-10-13T12:15:00Z","v":1150,"vw":37.261817},{"c":37.01,"h":37.06,"l":37.01,"n":7,"o":37.06,"t":"2026-10-13T12:30:00Z","v":779,"vw":37.035243},{"c":37.1279,"h":37.1279,"l":36.9,"n":59,"o":37.02,"t":"2026-10-13T12:45:00Z","v":4537,"vw":36.999175},{"c":37.205,"h":37.205,"l":37.205,"n":2,"o":37.205,"t":"2026-10-13T13:00:00Z","v":130,"vw":37.205},{"c":36.98,"h":37.17,"l":36.88,"n":49,"o":37.0686,"t":"2026-10-13T13:15:00Z","v":4140,"vw":36.976389},{"c":38.16,"h":38.2199,"l":36.7,"n":412,"o":37,"t":"2026-10-13T13:30:00Z","v":41402,"vw":37.238516},{"c":37.945,"h":38.3491,"l":37.79,"n":110,"o":38.22,"t":"2026-10-13T13:45:00Z","v":9674,"vw":38.110216},{"c":38.43,"h":38.5225,"l":38.14,"n":136,"o":38.14,"t":"2026-10-13T14:00:00Z","v":15656,"vw":38.39638},{"c":38.3115,"h":38.5225,"l":38.2479,"n":109,"o":38.5225,"t":"2026-10-13T14:15:00Z","v":18088,"vw":38.380977},{"c":38.45,"h":38.45,"l":38.25,"n":39,"o":38.38,"t":"2026-10-13T14:30:00Z","v":3295,"vw":38.330547},{"c":38.025,"h":38.3,"l":37.9701,"n":64,"o":38.3,"t":"2026-10-13T14:45:00Z","v":6921,"vw":38.093074},{"c":37.95,"h":38.08,"l":37.87,"n":46,"o":38.015,"t":"2026-10-13T15:00:00Z","v":4848,"vw":37.955582},{"c":37.74,"h":37.9,"l":37.74,"n":47,"o":37.9,"t":"2026-10-13T15:15:00Z","v":6126,"vw":37.837568},{"c":37.82,"h":37.8284,"l":37.6501,"n":39,"o":37.74,"t":"2026-10-13T15:30:00Z","v":4707,"vw":37.756278},{"c":38.106,"h":38.17,"l":37.84,"n":49,"o":37.84,"t":"2026-10-13T15:45:00Z","v":5088,"vw":38.041053},{"c":38.18,"h":38.24,"l":38.1,"n":72,"o":38.11,"t":"2026-10-13T16:00:00Z","v":12253,"vw":38.146776},{"c":38.41,"h":38.41,"l":38.175,"n":46,"o":38.18,"t":"2026-10-13T16:15:00Z","v":5125,"vw":38.29516},{"c":38.38,"h":38.6,"l":38.38,"n":69,"o":38.41,"t":"2026-10-13T16:30:00Z","v":5098,"vw":38.534577},{"c":38.4,"h":38.45,"l":38.34,"n":45,"o":38.4,"t":"2026-10-13T16:45:00Z","v":5320,"vw":38.415486},{"c":38.36,"h":38.37,"l":38.2,"n":25,"o":38.25,"t":"2026-10-13T17:00:00Z","v":2331,"vw":38.263285},{"c":38.275,"h":38.38,"l":38.26,"n":41,"o":38.35,"t":"2026-10-13T17:15:00Z","v":7859,"vw":38.286803},{"c":38.465,"h":38.468,"l":38.27,"n":32,"o":38.27,"t":"2026-10-13T17:30:00Z","v":2446,"vw":38.322918},{"c":38.3,"h":38.4,"l":38.2113,"n":27,"o":38.4,"t":"2026-10-13T17:45:00Z","v":2977,"vw":38.293262},{"c":38.47,"h":38.5,"l":38.32,"n":169,"o":38.44,"t":"2026-10-13T18:00:00Z","v":12965,"vw":38.402188},{"c":38.84,"h":38.84,"l":38.56,"n":111,"o":38.56,"t":"2026-10-13T18:15:00Z","v":8795,"vw":38.689228},{"c":38.62,"h":38.84,"l":38.62,"n":68,"o":38.84,"t":"2026-10-13T18:30:00Z","v":4225,"vw":38.725694},{"c":38.62,"h":38.65,"l":38.385,"n":53,"o":38.63,"t":"2026-10-13T18:45:00Z","v":6762,"vw":38.548797},{"c":38.755,"h":38.8,"l":38.57,"n":52,"o":38.63,"t":"2026-10-13T19:00:00Z","v":76669,"vw":38.578149},{"c":38.88,"h":38.91,"l":38.78,"n":60,"o":38.82,"t":"2026-10-13T19:15:00Z","v":4670,"vw":38.86773},{"c":38.83,"h":39.06,"l":38.82,"n":163,"o":38.94,"t":"2026-10-13T19:30:00Z","v":16139,"vw":38.898455},{"c":38.69,"h":38.89,"l":38.62,"n":197,"o":38.86,"t":"2026-10-13T19:45:00Z","v":18588,"vw":38.766105},{"c":38.66,"h":38.66,"l":38.5,"n":48,"o":38.66,"t":"2026-10-13T20:00:00Z","v":3961,"vw":38.646796},{"c":38.6,"h":38.64,"l":38.6,"n":7,"o":38.64,"t":"2026-10-13T20:15:00Z","v":620,"vw":38.619749},{"c":38.71,"h":38.73,"l":38.68,"n":65,"o":38.69,"t":"2026-10-13T20:30:00Z","v":8161,"vw":38.704389},{"c":38.75,"h":38.75,"l":38.75,"n":3,"o":38.75,"t":"2026-10-13T20:45:00Z","v":475,"vw":38.75},{"c":38.6,"h":38.61,"l":38.6,"n":5,"o":38.61,"t":"2026-10-13T21:45:00Z","v":1105,"vw":38.60188},{"c":38.5403,"h":38.5403,"l":38.5403,"n":1,"o":38.5403,"t":"2026-10-13T22:00:00Z","v":500,"vw":38.5403},{"c":38.56,"h":38.56,"l":38.54,"n":3,"o":38.56,"t":"2026-10-13T22:15:00Z","v":300,"vw":38.553333},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-13T23:00:00Z","v":100,"vw":38.66},{"c":38.65,"h":38.66,"l":38.65,"n":5,"o":38.66,"t":"2026-10-13T23:15:00Z","v":505,"vw":38.652},{"c":38.5,"h":38.9814,"l":38.26,"n":78,"o":38.9814,"t":"2026-10-14T08:00:00Z","v":7099,"vw":38.584792},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-14T09:15:00Z","v":300,"vw":38.4},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-14T09:30:00Z","v":250,"vw":38.4},{"c":38.075,"h":38.075,"l":38.075,"n":2,"o":38.075,"t":"2026-10-14T11:00:00Z","v":172,"vw":38.075},{"c":38.89,"h":38.89,"l":38.89,"n":2,"o":38.89,"t":"2026-10-14T12:15:00Z","v":300,"vw":38.89},{"c":37.78,"h":38.13,"l":37.7003,"n":33,"o":38.089,"t":"2026-10-14T12:30:00Z","v":3457,"vw":37.867202},{"c":37.72,"h":38.05,"l":37.72,"n":9,"o":37.83,"t":"2026-10-14T12:45:00Z","v":1275,"vw":37.854424},{"c":37.85,"h":37.93,"l":37.72,"n":12,"o":37.72,"t":"2026-10-14T13:00:00Z","v":1584,"vw":37.804589},{"c":37.49,"h":37.76,"l":37.49,"n":49,"o":37.76,"t":"2026-10-14T13:15:00Z","v":2240,"vw":37.643547},{"c":37.2921,"h":37.765,"l":36.56,"n":439,"o":37.73,"t":"2026-10-14T13:30:00Z","v":40548,"vw":37.104544},{"c":36.81,"h":37.66,"l":36.765,"n":265,"o":37.29,"t":"2026-10-14T13:45:00Z","v":22659,"vw":37.337917},{"c":37.1497,"h":37.3753,"l":36.84,"n":240,"o":36.95,"t":"2026-10-14T14:00:00Z","v":67801,"vw":37.162951},{"c":37.3,"h":37.535,"l":37.27,"n":119,"o":37.27,"t":"2026-10-14T14:15:00Z","v":11819,"vw":37.367635},{"c":37.39,"h":37.4,"l":37.23,"n":75,"o":37.265,"t":"2026-10-14T14:30:00Z","v":9071,"vw":37.294145},{"c":37.38,"h":37.4605,"l":37.15,"n":62,"o":37.4605,"t":"2026-10-14T14:45:00Z","v":11101,"vw":37.250742},{"c":37,"h":37.4,"l":36.9645,"n":118,"o":37.4,"t":"2026-10-14T15:00:00Z","v":12726,"vw":37.128757},{"c":36.8,"h":37.02,"l":36.8,"n":78,"o":37.01,"t":"2026-10-14T15:15:00Z","v":10150,"vw":36.956626},{"c":36.51,"h":36.88,"l":36.4326,"n":274,"o":36.8,"t":"2026-10-14T15:30:00Z","v":24217,"vw":36.660083},{"c":36.6953,"h":36.6953,"l":36.45,"n":157,"o":36.58,"t":"2026-10-14T15:45:00Z","v":23901,"vw":36.520239},{"c":36.52,"h":36.8,"l":36.485,"n":151,"o":36.7,"t":"2026-10-14T16:00:00Z","v":25905,"vw":36.664247},{"c":36.455,"h":36.625,"l":36.35,"n":313,"o":36.46,"t":"2026-10-14T16:15:00Z","v":29414,"vw":36.461079},{"c":36.6911,"h":36.695,"l":36.245,"n":120,"o":36.42,"t":"2026-10-14T16:30:00Z","v":14816,"vw":36.399999},{"c":36.66,"h":36.7,"l":36.4103,"n":48,"o":36.68,"t":"2026-10-14T16:45:00Z","v":9935,"vw":36.594856},{"c":36.45,"h":36.63,"l":36.44,"n":50,"o":36.63,"t":"2026-10-14T17:00:00Z","v":3694,"vw":36.486358},{"c":36.28,"h":36.48,"l":36.24,"n":395,"o":36.405,"t":"2026-10-14T17:15:00Z","v":50324,"vw":36.392897},{"c":36.23,"h":36.31,"l":36.2,"n":77,"o":36.265,"t":"2026-10-14T17:30:00Z","v":8034,"vw":36.272693},{"c":36.07,"h":36.24,"l":36.05,"n":140,"o":36.24,"t":"2026-10-14T17:45:00Z","v":20315,"vw":36.122788},{"c":36.15,"h":36.16,"l":35.93,"n":257,"o":36.03,"t":"2026-10-14T18:00:00Z","v":35187,"vw":36.037168},{"c":36,"h":36.1,"l":35.93,"n":50,"o":36.1,"t":"2026-10-14T18:15:00Z","v":2713,"vw":36.028802},{"c":35.85,"h":36.01,"l":35.81,"n":85,"o":36,"t":"2026-10-14T18:30:00Z","v":9048,"vw":35.941421},{"c":35.85,"h":36.02,"l":35.8,"n":87,"o":35.8,"t":"2026-10-14T18:45:00Z","v":8558,"vw":35.895066},{"c":35.7887,"h":35.8,"l":35.5531,"n":99,"o":35.8,"t":"2026-10-14T19:00:00Z","v":6401,"vw":35.733139},{"c":36.05,"h":36.1,"l":35.7,"n":67,"o":35.83,"t":"2026-10-14T19:15:00Z","v":5985,"vw":35.953346},{"c":36.3,"h":36.36,"l":36.14,"n":161,"o":36.14,"t":"2026-10-14T19:30:00Z","v":16743,"vw":36.251132},{"c":36.29,"h":36.41,"l":36.18,"n":228,"o":36.2,"t":"2026-10-14T19:45:00Z","v":11254,"vw":36.28995},{"c":36.05,"h":36.32,"l":36.05,"n":6,"o":36.32,"t":"2026-10-14T20:00:00Z","v":727,"vw":36.239643},{"c":36.1152,"h":36.2,"l":36.1152,"n":17,"o":36.2,"t":"2026-10-14T20:15:00Z","v":970,"vw":36.184582},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-14T20:45:00Z","v":1000,"vw":36.23},{"c":36.0864,"h":36.0864,"l":36.0864,"n":2,"o":36.0864,"t":"2026-10-14T21:00:00Z","v":410,"vw":36.0864},{"c":36.05,"h":36.15,"l":35.912,"n":4,"o":36.15,"t":"2026-10-14T21:30:00Z","v":520,"vw":36.0624},{"c":35.86,"h":36,"l":35.7,"n":13,"o":36,"t":"2026-10-14T22:00:00Z","v":1110,"vw":35.813988},{"c":35.63,"h":35.79,"l":35.62,"n":26,"o":35.75,"t":"2026-10-14T22:15:00Z","v":2551,"vw":35.682012},{"c":35.45,"h":35.52,"l":35.45,"n":37,"o":35.52,"t":"2026-10-14T22:30:00Z","v":1987,"vw":35.49487},{"c":35.52,"h":35.61,"l":35.447,"n":15,"o":35.52,"t":"2026-10-14T22:45:00Z","v":1675,"vw":35.51829},{"c":35.4,"h":35.52,"l":35.4,"n":24,"o":35.4,"t":"2026-10-14T23:00:00Z","v":2527,"vw":35.48203},{"c":35.4,"h":35.6,"l":35.4,"n":10,"o":35.4,"t":"2026-10-14T23:15:00Z","v":801,"vw":35.472072},{"c":35.3016,"h":35.5,"l":35.3,"n":21,"o":35.5,"t":"2026-10-14T23:30:00Z","v":1970,"vw":35.414119},{"c":35.31,"h":35.42,"l":35.3,"n":27,"o":35.42,"t":"2026-10-14T23:45:00Z","v":2196,"vw":35.35078},{"c":35,"h":35.54,"l":34.98,"n":155,"o":35.25,"t":"2026-10-15T08:00:00Z","v":10202,"vw":35.167859},{"c":35.1,"h":35.12,"l":34.9,"n":16,"o":34.9,"t":"2026-10-15T08:15:00Z","v":936,"vw":35.07617},{"c":35.1,"h":35.1,"l":35.1,"n":4,"o":35.1,"t":"2026-10-15T08:30:00Z","v":400,"vw":35.1},{"c":35.22,"h":35.39,"l":35.22,"n":2,"o":35.39,"t":"2026-10-15T09:15:00Z","v":225,"vw":35.295556},{"c":34.95,"h":34.95,"l":34.95,"n":3,"o":34.95,"t":"2026-10-15T10:00:00Z","v":255,"vw":34.95},{"c":34.97,"h":34.97,"l":34.97,"n":2,"o":34.97,"t":"2026-10-15T10:15:00Z","v":152,"vw":34.97},{"c":34.8513,"h":34.8513,"l":34.8513,"n":2,"o":34.8513,"t":"2026-10-15T10:30:00Z","v":115,"vw":34.8513},{"c":34.8,"h":34.9,"l":34.8,"n":14,"o":34.9,"t":"2026-10-15T10:45:00Z","v":992,"vw":34.859028},{"c":34.68,"h":35,"l":34.68,"n":30,"o":35,"t":"2026-10-15T11:00:00Z","v":1536,"vw":34.796062},{"c":34.88,"h":34.91,"l":34.85,"n":10,"o":34.85,"t":"2026-10-15T11:15:00Z","v":2492,"vw":34.882278},{"c":34.9359,"h":34.97,"l":34.87,"n":9,"o":34.93,"t":"2026-10-15T11:30:00Z","v":1592,"vw":34.927012},{"c":35.26,"h":35.26,"l":34.9787,"n":15,"o":34.9787,"t":"2026-10-15T11:45:00Z","v":1473,"vw":35.228577},{"c":35.0178,"h":35.25,"l":35.0178,"n":6,"o":35.15,"t":"2026-10-15T12:00:00Z","v":1441,"vw":35.08592},{"c":35.34,"h":35.38,"l":35,"n":25,"o":35.1,"t":"2026-10-15T12:15:00Z","v":1124,"vw":35.189952},{"c":34.9,"h":35.28,"l":34.79,"n":17,"o":34.9,"t":"2026-10-15T12:30:00Z","v":936,"vw":34.963052},{"c":34.88,"h":34.9,"l":34.8455,"n":11,"o":34.9,"t":"2026-10-15T12:45:00Z","v":1267,"vw":34.885189},{"c":34.6918,"h":35.01,"l":34.69,"n":12,"o":34.81,"t":"2026-10-15T13:00:00Z","v":4364,"vw":34.748569},{"c":34.6,"h":34.97,"l":34.55,"n":91,"o":34.76,"t":"2026-10-15T13:15:00Z","v":8529,"vw":34.709147},{"c":34.9,"h":34.9845,"l":34.1,"n":707,"o":34.52,"t":"2026-10-15T13:30:00Z","v":87941,"vw":34.553097},{"c":34.15,"h":34.8918,"l":33.8573,"n":640,"o":34.85,"t":"2026-10-15T13:45:00Z","v":106505,"vw":34.353436},{"c":34.445,"h":34.615,"l":34.15,"n":240,"o":34.255,"t":"2026-10-15T14:00:00Z","v":20238,"vw":34.408276},{"c":34.93,"h":35.04,"l":34.53,"n":143,"o":34.53,"t":"2026-10-15T14:15:00Z","v":11883,"vw":34.816026},{"c":35.27,"h":35.41,"l":34.81,"n":139,"o":34.9,"t":"2026-10-15T14:30:00Z","v":7996,"vw":35.08171},{"c":35.15,"h":35.325,"l":35,"n":121,"o":35.27,"t":"2026-10-15T14:45:00Z","v":9772,"vw":35.146844},{"c":35.115,"h":35.2797,"l":34.97,"n":142,"o":35.15,"t":"2026-10-15T15:00:00Z","v":15129,"vw":35.107707},{"c":35.11,"h":35.335,"l":35.0601,"n":123,"o":35.2,"t":"2026-10-15T15:15:00Z","v":14406,"vw":35.212824},{"c":34.84,"h":35.09,"l":34.84,"n":157,"o":35.085,"t":"2026-10-15T15:30:00Z","v":18714,"vw":34.952263},{"c":34.96,"h":35,"l":34.8,"n":101,"o":34.84,"t":"2026-10-15T15:45:00Z","v":8528,"vw":34.935863},{"c":34.84,"h":35.04,"l":34.75,"n":78,"o":35.01,"t":"2026-10-15T16:00:00Z","v":10059,"vw":34.827165},{"c":34.485,"h":34.74,"l":34.44,"n":141,"o":34.71,"t":"2026-10-15T16:15:00Z","v":13046,"vw":34.623389},{"c":34.48,"h":34.67,"l":34.4059,"n":84,"o":34.5,"t":"2026-10-15T16:30:00Z","v":6483,"vw":34.523255},{"c":34.77,"h":34.77,"l":34.4809,"n":62,"o":34.57,"t":"2026-10-15T16:45:00Z","v":4354,"vw":34.626947},{"c":34.77,"h":34.8,"l":34.6628,"n":50,"o":34.74,"t":"2026-10-15T17:00:00Z","v":5269,"vw":34.747536},{"c":34.85,"h":34.89,"l":34.81,"n":36,"o":34.8199,"t":"2026-10-15T17:15:00Z","v":3915,"vw":34.859137},{"c":35,"h":35.03,"l":34.88,"n":43,"o":34.88,"t":"2026-10-15T17:30:00Z","v":4245,"vw":34.948833},{"c":34.72,"h":34.9,"l":34.7,"n":79,"o":34.9,"t":"2026-10-15T17:45:00Z","v":6080,"vw":34.795948},{"c":34.48,"h":34.71,"l":34.44,"n":117,"o":34.71,"t":"2026-10-15T18:00:00Z","v":7816,"vw":34.542983},{"c":34.43,"h":34.52,"l":34.37,"n":57,"o":34.52,"t":"2026-10-15T18:15:00Z","v":3764,"vw":34.470035},{"c":34.665,"h":34.7,"l":34.535,"n":43,"o":34.54,"t":"2026-10-15T18:30:00Z","v":6917,"vw":34.610022},{"c":35,"h":35,"l":34.66,"n":113,"o":34.7,"t":"2026-10-15T18:45:00Z","v":9673,"vw":34.869467},{"c":35.57,"h":35.62,"l":35.009,"n":119,"o":35.009,"t":"2026-10-15T19:00:00Z","v":11552,"vw":35.327515},{"c":35.67,"h":35.81,"l":35.59,"n":115,"o":35.61,"t":"2026-10-15T19:15:00Z","v":13587,"vw":35.724018},{"c":35.7,"h":35.83,"l":35.645,"n":90,"o":35.645,"t":"2026-10-15T19:30:00Z","v":7863,"vw":35.762844},{"c":35.83,"h":35.89,"l":35.7,"n":140,"o":35.75,"t":"2026-10-15T19:45:00Z","v":9288,"vw":35.789757},{"c":35.8,"h":35.85,"l":35.8,"n":18,"o":35.8,"t":"2026-10-15T20:00:00Z","v":1625,"vw":35.822042},{"c":35.9146,"h":35.99,"l":35.9146,"n":3,"o":35.99,"t":"2026-10-15T20:15:00Z","v":300,"vw":35.94476},{"c":35.3788,"h":35.94,"l":35.3788,"n":60,"o":35.94,"t":"2026-10-15T20:45:00Z","v":8278,"vw":35.670209},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-15T21:00:00Z","v":150,"vw":35.4},{"c":35.53,"h":35.53,"l":35.53,"n":3,"o":35.53,"t":"2026-10-15T21:15:00Z","v":514,"vw":35.53},{"c":35.72,"h":35.72,"l":35.72,"n":2,"o":35.72,"t":"2026-10-15T21:30:00Z","v":305,"vw":35.72},{"c":35.8,"h":35.8,"l":35.65,"n":2,"o":35.65,"t":"2026-10-15T21:45:00Z","v":200,"vw":35.725},{"c":35.8,"h":35.8,"l":35.61,"n":10,"o":35.61,"t":"2026-10-15T22:00:00Z","v":821,"vw":35.748521},{"c":35.78,"h":35.78,"l":35.78,"n":3,"o":35.78,"t":"2026-10-15T22:15:00Z","v":569,"vw":35.78},{"c":35.4974,"h":35.4974,"l":35.4974,"n":2,"o":35.4974,"t":"2026-10-15T22:30:00Z","v":1010,"vw":35.4974},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-15T23:15:00Z","v":517,"vw":35.5},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-10-15T23:30:00Z","v":100,"vw":35.33},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-15T23:45:00Z","v":130,"vw":35.4},{"c":35.57,"h":35.9,"l":35.57,"n":86,"o":35.67,"t":"2026-10-16T08:00:00Z","v":7511,"vw":35.71843},{"c":35.52,"h":35.55,"l":35.52,"n":4,"o":35.55,"t":"2026-10-16T08:45:00Z","v":500,"vw":35.535},{"c":35.5,"h":35.51,"l":35.5,"n":14,"o":35.51,"t":"2026-10-16T09:00:00Z","v":1349,"vw":35.507253},{"c":35.37,"h":35.37,"l":35.37,"n":3,"o":35.37,"t":"2026-10-16T10:00:00Z","v":484,"vw":35.37},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-16T11:00:00Z","v":100,"vw":35.48},{"c":35.33,"h":35.39,"l":35.1718,"n":12,"o":35.1718,"t":"2026-10-16T11:45:00Z","v":2137,"vw":35.2534},{"c":35.5,"h":35.5,"l":35.32,"n":19,"o":35.32,"t":"2026-10-16T12:00:00Z","v":2727,"vw":35.432488},{"c":35.33,"h":35.33,"l":35.2,"n":11,"o":35.28,"t":"2026-10-16T12:30:00Z","v":964,"vw":35.287333},{"c":35.3,"h":35.3,"l":35.15,"n":10,"o":35.15,"t":"2026-10-16T12:45:00Z","v":1200,"vw":35.225421},{"c":35.1791,"h":35.1791,"l":35.1791,"n":1,"o":35.1791,"t":"2026-10-16T13:00:00Z","v":150,"vw":35.1791},{"c":35.24,"h":35.31,"l":34.7,"n":11,"o":35.31,"t":"2026-10-16T13:15:00Z","v":1385,"vw":34.8136},{"c":34.55,"h":34.84,"l":34.2198,"n":332,"o":34.78,"t":"2026-10-16T13:30:00Z","v":32905,"vw":34.452038},{"c":34.49,"h":34.7,"l":34.24,"n":153,"o":34.66,"t":"2026-10-16T13:45:00Z","v":18165,"vw":34.438464},{"c":34.58,"h":34.65,"l":34.42,"n":105,"o":34.49,"t":"2026-10-16T14:00:00Z","v":14582,"vw":34.576542},{"c":34.39,"h":34.53,"l":34.27,"n":169,"o":34.5,"t":"2026-10-16T14:15:00Z","v":12806,"vw":34.415863},{"c":34.72,"h":34.74,"l":34.35,"n":88,"o":34.35,"t":"2026-10-16T14:30:00Z","v":10700,"vw":34.598829},{"c":34.56,"h":34.78,"l":34.49,"n":53,"o":34.78,"t":"2026-10-16T14:45:00Z","v":6889,"vw":34.585282},{"c":34.11,"h":34.51,"l":34.05,"n":163,"o":34.51,"t":"2026-10-16T15:00:00Z","v":14302,"vw":34.171976},{"c":33.9431,"h":34.12,"l":33.75,"n":283,"o":34.1,"t":"2026-10-16T15:15:00Z","v":20071,"vw":33.907493},{"c":34.04,"h":34.09,"l":33.95,"n":76,"o":33.95,"t":"2026-10-16T15:30:00Z","v":6463,"vw":34.012519},{"c":33.92,"h":34.01,"l":33.86,"n":71,"o":33.96,"t":"2026-10-16T15:45:00Z","v":5414,"vw":33.938932},{"c":33.73,"h":33.8099,"l":33.53,"n":208,"o":33.8,"t":"2026-10-16T16:00:00Z","v":17828,"vw":33.704727},{"c":33.5906,"h":33.79,"l":33.54,"n":91,"o":33.7477,"t":"2026-10-16T16:15:00Z","v":10822,"vw":33.692586},{"c":33.56,"h":33.69,"l":33.48,"n":138,"o":33.5695,"t":"2026-10-16T16:30:00Z","v":14206,"vw":33.536593},{"c":33.61,"h":33.64,"l":33.54,"n":62,"o":33.595,"t":"2026-10-16T16:45:00Z","v":7626,"vw":33.583565},{"c":33.4392,"h":33.585,"l":33.3868,"n":85,"o":33.585,"t":"2026-10-16T17:00:00Z","v":6986,"vw":33.448616},{"c":33.37,"h":33.37,"l":33.15,"n":125,"o":33.25,"t":"2026-10-16T17:15:00Z","v":12461,"vw":33.202182},{"c":33.48,"h":33.54,"l":33.345,"n":92,"o":33.36,"t":"2026-10-16T17:30:00Z","v":8417,"vw":33.427004},{"c":33.25,"h":33.48,"l":33.2,"n":75,"o":33.48,"t":"2026-10-16T17:45:00Z","v":6194,"vw":33.311529},{"c":32.9703,"h":33.1101,"l":32.947,"n":182,"o":33.1,"t":"2026-10-16T18:00:00Z","v":12917,"vw":33.037597},{"c":33,"h":33,"l":32.89,"n":53,"o":32.94,"t":"2026-10-16T18:15:00Z","v":6434,"vw":32.942281},{"c":32.97,"h":33.0799,"l":32.9301,"n":44,"o":32.96,"t":"2026-10-16T18:30:00Z","v":5466,"vw":32.992842},{"c":32.81,"h":33.005,"l":32.78,"n":110,"o":33.005,"t":"2026-10-16T18:45:00Z","v":9267,"vw":32.900825},{"c":33,"h":33,"l":32.64,"n":183,"o":32.845,"t":"2026-10-16T19:00:00Z","v":28506,"vw":32.902512},{"c":32.98,"h":33.06,"l":32.915,"n":78,"o":33.03,"t":"2026-10-16T19:15:00Z","v":11132,"vw":33.034289},{"c":32.71,"h":33.05,"l":32.7,"n":128,"o":33.05,"t":"2026-10-16T19:30:00Z","v":13375,"vw":32.822589},{"c":32.545,"h":32.87,"l":32.54,"n":310,"o":32.69,"t":"2026-10-16T19:45:00Z","v":28938,"vw":32.711961},{"c":32.6,"h":32.92,"l":31.98,"n":125,"o":32.6,"t":"2026-10-16T20:00:00Z","v":7933,"vw":32.456129},{"c":32.76,"h":32.8,"l":32.71,"n":7,"o":32.8,"t":"2026-10-16T20:15:00Z","v":1303,"vw":32.79},{"c":32.95,"h":32.95,"l":32.8,"n":7,"o":32.8,"t":"2026-10-16T20:30:00Z","v":1297,"vw":32.825126},{"c":33.03,"h":33.03,"l":32.922,"n":2,"o":32.922,"t":"2026-10-16T20:45:00Z","v":2300,"vw":33.015913},{"c":32.84,"h":32.84,"l":32.68,"n":4,"o":32.68,"t":"2026-10-16T21:30:00Z","v":458,"vw":32.753333},{"c":32.7,"h":32.7,"l":32.7,"n":7,"o":32.7,"t":"2026-10-16T22:00:00Z","v":775,"vw":32.7},{"c":32.6,"h":32.6,"l":32.58,"n":11,"o":32.58,"t":"2026-10-16T22:45:00Z","v":1130,"vw":32.594},{"c":32.5,"h":32.65,"l":32.5,"n":11,"o":32.6,"t":"2026-10-16T23:00:00Z","v":937,"vw":32.561576},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-10-16T23:15:00Z","v":219,"vw":32.67},{"c":32.78,"h":32.78,"l":32.75,"n":2,"o":32.75,"t":"2026-10-16T23:30:00Z","v":300,"vw":32.76},{"c":32.95,"h":32.95,"l":32.8,"n":8,"o":32.8,"t":"2026-10-16T23:45:00Z","v":1050,"vw":32.867653},{"c":33.9,"h":34.2,"l":33.9,"n":117,"o":34.1681,"t":"2026-10-19T08:00:00Z","v":9060,"vw":34.09855},{"c":34.18,"h":34.18,"l":33.9,"n":9,"o":33.9,"t":"2026-10-19T08:15:00Z","v":883,"vw":33.932941},{"c":34.17,"h":34.28,"l":34.17,"n":4,"o":34.28,"t":"2026-10-19T08:30:00Z","v":701,"vw":34.185714},{"c":34.2,"h":34.2,"l":34.0502,"n":8,"o":34.15,"t":"2026-10-19T08:45:00Z","v":1948,"vw":34.10236},{"c":34.08,"h":34.08,"l":34.08,"n":4,"o":34.08,"t":"2026-10-19T09:00:00Z","v":141,"vw":34.08},{"c":34.3,"h":34.3,"l":34.3,"n":4,"o":34.3,"t":"2026-10-19T09:45:00Z","v":425,"vw":34.3},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-10-19T10:00:00Z","v":350,"vw":34.4},{"c":34.32,"h":34.32,"l":34.32,"n":2,"o":34.32,"t":"2026-10-19T10:15:00Z","v":191,"vw":34.32},{"c":34.45,"h":34.5,"l":34.4,"n":6,"o":34.5,"t":"2026-10-19T10:30:00Z","v":499,"vw":34.437594},{"c":34.5,"h":34.56,"l":34.5,"n":3,"o":34.56,"t":"2026-10-19T10:45:00Z","v":213,"vw":34.531698},{"c":34.2,"h":34.55,"l":34.2,"n":14,"o":34.55,"t":"2026-10-19T11:00:00Z","v":1493,"vw":34.273015},{"c":34.444,"h":34.444,"l":34.1125,"n":14,"o":34.1125,"t":"2026-10-19T11:15:00Z","v":1339,"vw":34.307786},{"c":34.55,"h":34.55,"l":34.248,"n":25,"o":34.2489,"t":"2026-10-19T11:30:00Z","v":1939,"vw":34.392421},{"c":34.25,"h":34.65,"l":34.25,"n":10,"o":34.65,"t":"2026-10-19T11:45:00Z","v":902,"vw":34.52954},{"c":34.3784,"h":34.6,"l":34.3784,"n":12,"o":34.43,"t":"2026-10-19T12:00:00Z","v":4216,"vw":34.489195},{"c":34.76,"h":34.76,"l":34.61,"n":15,"o":34.61,"t":"2026-10-19T12:15:00Z","v":1147,"vw":34.656743},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-19T12:30:00Z","v":100,"vw":34.75},{"c":34.5571,"h":34.7424,"l":34.5031,"n":31,"o":34.66,"t":"2026-10-19T12:45:00Z","v":6302,"vw":34.606972},{"c":34.68,"h":34.76,"l":34.68,"n":3,"o":34.76,"t":"2026-10-19T13:00:00Z","v":346,"vw":34.704615},{"c":34,"h":34.5,"l":33.75,"n":243,"o":34.5,"t":"2026-10-19T13:30:00Z","v":23454,"vw":34.002662},{"c":33.77,"h":34.1586,"l":33.72,"n":82,"o":34,"t":"2026-10-19T13:45:00Z","v":14813,"vw":33.885478},{"c":33.86,"h":33.86,"l":33.55,"n":88,"o":33.84,"t":"2026-10-19T14:00:00Z","v":13273,"vw":33.673388},{"c":34.33,"h":34.33,"l":33.8901,"n":116,"o":33.8901,"t":"2026-10-19T14:15:00Z","v":14401,"vw":34.144288},{"c":34.16,"h":34.2799,"l":33.971,"n":84,"o":34.26,"t":"2026-10-19T14:30:00Z","v":9006,"vw":34.12768},{"c":34.1441,"h":34.25,"l":34.14,"n":46,"o":34.16,"t":"2026-10-19T14:45:00Z","v":5347,"vw":34.17171},{"c":34.36,"h":34.4899,"l":34.1549,"n":41,"o":34.17,"t":"2026-10-19T15:00:00Z","v":6592,"vw":34.319857},{"c":34.75,"h":34.75,"l":34.405,"n":68,"o":34.405,"t":"2026-10-19T15:15:00Z","v":10505,"vw":34.618967},{"c":34.76,"h":34.765,"l":34.6,"n":72,"o":34.6846,"t":"2026-10-19T15:30:00Z","v":9908,"vw":34.716192},{"c":34.6656,"h":34.78,"l":34.6,"n":64,"o":34.695,"t":"2026-10-19T15:45:00Z","v":19840,"vw":34.718321},{"c":34.64,"h":34.68,"l":34.4001,"n":78,"o":34.68,"t":"2026-10-19T16:00:00Z","v":6963,"vw":34.539905},{"c":34.395,"h":34.575,"l":34.37,"n":59,"o":34.575,"t":"2026-10-19T16:15:00Z","v":7881,"vw":34.482909},{"c":34.35,"h":34.4,"l":34.34,"n":12,"o":34.34,"t":"2026-10-19T16:30:00Z","v":1070,"vw":34.352119},{"c":34.17,"h":34.32,"l":34.17,"n":21,"o":34.32,"t":"2026-10-19T16:45:00Z","v":2466,"vw":34.275835},{"c":34.155,"h":34.2,"l":34.12,"n":39,"o":34.12,"t":"2026-10-19T17:00:00Z","v":3843,"vw":34.149628},{"c":34,"h":34.17,"l":34,"n":42,"o":34.17,"t":"2026-10-19T17:15:00Z","v":3001,"vw":34.046491},{"c":33.935,"h":34.0299,"l":33.88,"n":29,"o":33.96,"t":"2026-10-19T17:30:00Z","v":6730,"vw":33.992369},{"c":33.8,"h":33.8,"l":33.7005,"n":32,"o":33.8,"t":"2026-10-19T17:45:00Z","v":11365,"vw":33.733794},{"c":33.82,"h":33.8438,"l":33.705,"n":90,"o":33.8438,"t":"2026-10-19T18:00:00Z","v":11650,"vw":33.770103},{"c":33.715,"h":33.84,"l":33.715,"n":10,"o":33.84,"t":"2026-10-19T18:15:00Z","v":1113,"vw":33.809661},{"c":33.83,"h":33.83,"l":33.73,"n":25,"o":33.73,"t":"2026-10-19T18:30:00Z","v":4436,"vw":33.827619},{"c":33.7901,"h":33.94,"l":33.7901,"n":10,"o":33.94,"t":"2026-10-19T18:45:00Z","v":9849,"vw":33.798416},{"c":33.78,"h":33.88,"l":33.78,"n":4,"o":33.88,"t":"2026-10-19T19:00:00Z","v":401,"vw":33.83},{"c":33.9,"h":33.9,"l":33.87,"n":7,"o":33.87,"t":"2026-10-19T19:15:00Z","v":224,"vw":33.885},{"c":34,"h":34,"l":33.91,"n":12,"o":33.92,"t":"2026-10-19T19:30:00Z","v":700,"vw":33.949203},{"c":33.68,"h":33.97,"l":33.68,"n":109,"o":33.97,"t":"2026-10-19T19:45:00Z","v":6922,"vw":33.809526},{"c":33.85,"h":33.85,"l":33.72,"n":5,"o":33.72,"t":"2026-10-19T20:00:00Z","v":493,"vw":33.766429},{"c":33.788,"h":33.8,"l":33.77,"n":14,"o":33.77,"t":"2026-10-19T20:15:00Z","v":1264,"vw":33.7864},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-19T20:30:00Z","v":148,"vw":33.8},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-19T20:45:00Z","v":300,"vw":33.92},{"c":33.87,"h":33.87,"l":33.87,"n":3,"o":33.87,"t":"2026-10-19T21:00:00Z","v":155,"vw":33.87},{"c":34.0113,"h":34.0113,"l":34.0113,"n":1,"o":34.0113,"t":"2026-10-19T22:15:00Z","v":147,"vw":34.0113},{"c":33.9,"h":33.98,"l":33.9,"n":7,"o":33.98,"t":"2026-10-19T22:45:00Z","v":989,"vw":33.961026},{"c":34.02,"h":34.02,"l":34.02,"n":14,"o":34.02,"t":"2026-10-19T23:00:00Z","v":1000,"vw":34.02},{"c":33.42,"h":33.46,"l":33.23,"n":70,"o":33.28,"t":"2026-10-20T08:00:00Z","v":7197,"vw":33.310544},{"c":33.1,"h":33.22,"l":33.1,"n":8,"o":33.21,"t":"2026-10-20T09:00:00Z","v":3770,"vw":33.207362},{"c":33.2,"h":33.35,"l":33.2,"n":9,"o":33.35,"t":"2026-10-20T09:30:00Z","v":571,"vw":33.238834},{"c":33.22,"h":33.22,"l":33.22,"n":2,"o":33.22,"t":"2026-10-20T09:45:00Z","v":136,"vw":33.22},{"c":33.61,"h":33.61,"l":33.61,"n":12,"o":33.61,"t":"2026-10-20T10:30:00Z","v":522,"vw":33.61},{"c":33.27,"h":33.2879,"l":33.27,"n":2,"o":33.2879,"t":"2026-10-20T10:45:00Z","v":1150,"vw":33.285565},{"c":33.3532,"h":33.59,"l":33.3532,"n":5,"o":33.59,"t":"2026-10-20T11:00:00Z","v":332,"vw":33.435422},{"c":33.2,"h":33.2,"l":33.2,"n":6,"o":33.2,"t":"2026-10-20T11:15:00Z","v":711,"vw":33.2},{"c":33.25,"h":33.3,"l":33.25,"n":5,"o":33.3,"t":"2026-10-20T11:30:00Z","v":501,"vw":33.268293},{"c":33.15,"h":33.15,"l":33.15,"n":2,"o":33.15,"t":"2026-10-20T12:00:00Z","v":150,"vw":33.15},{"c":33.2,"h":33.2,"l":33.15,"n":40,"o":33.2,"t":"2026-10-20T12:15:00Z","v":3062,"vw":33.159956},{"c":33.44,"h":33.44,"l":33.12,"n":22,"o":33.12,"t":"2026-10-20T12:30:00Z","v":2409,"vw":33.314904},{"c":33.52,"h":33.52,"l":33.39,"n":11,"o":33.5,"t":"2026-10-20T12:45:00Z","v":1392,"vw":33.500878},{"c":33.58,"h":33.58,"l":33.52,"n":4,"o":33.52,"t":"2026-10-20T13:00:00Z","v":387,"vw":33.56},{"c":34,"h":34,"l":34,"n":7,"o":34,"t":"2026-10-20T13:15:00Z","v":257,"vw":34},{"c":33.34,"h":33.66,"l":33,"n":142,"o":33.66,"t":"2026-10-20T13:30:00Z","v":13226,"vw":33.26988},{"c":33.9,"h":33.91,"l":33.34,"n":116,"o":33.34,"t":"2026-10-20T13:45:00Z","v":17686,"vw":33.590594},{"c":34.4599,"h":34.4599,"l":33.925,"n":170,"o":33.925,"t":"2026-10-20T14:00:00Z","v":33739,"vw":34.200504},{"c":34.87,"h":34.88,"l":34.4651,"n":156,"o":34.47,"t":"2026-10-20T14:15:00Z","v":23642,"vw":34.660073},{"c":34.48,"h":35,"l":34.3501,"n":161,"o":34.895,"t":"2026-10-20T14:30:00Z","v":17168,"vw":34.591693},{"c":34.4891,"h":34.5,"l":34.33,"n":61,"o":34.4,"t":"2026-10-20T14:45:00Z","v":5512,"vw":34.410566},{"c":33.94,"h":34.45,"l":33.79,"n":85,"o":34.43,"t":"2026-10-20T15:00:00Z","v":6223,"vw":34.195138},{"c":34.04,"h":34.1,"l":33.92,"n":60,"o":33.94,"t":"2026-10-20T15:15:00Z","v":7468,"vw":33.977621},{"c":33.96,"h":34.06,"l":33.677,"n":96,"o":33.9,"t":"2026-10-20T15:30:00Z","v":26881,"vw":33.885312},{"c":34,"h":34,"l":33.94,"n":23,"o":33.97,"t":"2026-10-20T15:45:00Z","v":2716,"vw":33.968137},{"c":33.825,"h":33.95,"l":33.81,"n":49,"o":33.94,"t":"2026-10-20T16:00:00Z","v":6318,"vw":33.865786},{"c":33.86,"h":33.86,"l":33.625,"n":40,"o":33.785,"t":"2026-10-20T16:15:00Z","v":5408,"vw":33.70484},{"c":33.9,"h":34.0493,"l":33.89,"n":12,"o":33.89,"t":"2026-10-20T16:30:00Z","v":2875,"vw":33.966613},{"c":33.81,"h":33.8984,"l":33.7119,"n":10,"o":33.8984,"t":"2026-10-20T16:45:00Z","v":1797,"vw":33.766825},{"c":33.68,"h":33.7,"l":33.61,"n":60,"o":33.6927,"t":"2026-10-20T17:00:00Z","v":7153,"vw":33.665573},{"c":33.77,"h":33.7802,"l":33.695,"n":25,"o":33.72,"t":"2026-10-20T17:15:00Z","v":5682,"vw":33.749782},{"c":33.82,"h":33.82,"l":33.765,"n":12,"o":33.8,"t":"2026-10-20T17:30:00Z","v":757,"vw":33.791364},{"c":33.92,"h":33.95,"l":33.81,"n":14,"o":33.81,"t":"2026-10-20T17:45:00Z","v":2426,"vw":33.859893},{"c":33.9,"h":33.9,"l":33.84,"n":15,"o":33.89,"t":"2026-10-20T18:00:00Z","v":1263,"vw":33.863195},{"c":33.8652,"h":33.8652,"l":33.8652,"n":1,"o":33.8652,"t":"2026-10-20T18:15:00Z","v":200,"vw":33.8652},{"c":33.68,"h":33.8709,"l":33.68,"n":27,"o":33.8709,"t":"2026-10-20T18:30:00Z","v":1997,"vw":33.778619},{"c":33.86,"h":33.86,"l":33.76,"n":6,"o":33.76,"t":"2026-10-20T18:45:00Z","v":490,"vw":33.795},{"c":33.84,"h":33.84,"l":33.79,"n":5,"o":33.82,"t":"2026-10-20T19:00:00Z","v":500,"vw":33.814239},{"c":33.75,"h":33.795,"l":33.75,"n":14,"o":33.795,"t":"2026-10-20T19:15:00Z","v":6698,"vw":33.755993},{"c":33.8,"h":33.89,"l":33.68,"n":31,"o":33.72,"t":"2026-10-20T19:30:00Z","v":3198,"vw":33.755395},{"c":33.63,"h":33.81,"l":33.61,"n":73,"o":33.81,"t":"2026-10-20T19:45:00Z","v":2803,"vw":33.686353},{"c":33.67,"h":33.68,"l":33.65,"n":5,"o":33.68,"t":"2026-10-20T20:00:00Z","v":1294,"vw":33.674218},{"c":33.9612,"h":33.9612,"l":33.9612,"n":1,"o":33.9612,"t":"2026-10-20T20:30:00Z","v":100,"vw":33.9612},{"c":34.2,"h":34.2,"l":34.1,"n":13,"o":34.1,"t":"2026-10-20T20:45:00Z","v":1415,"vw":34.114793},{"c":34.4,"h":34.5246,"l":34.25,"n":6,"o":34.38,"t":"2026-10-20T21:00:00Z","v":2314,"vw":34.415478},{"c":34.27,"h":34.56,"l":34.13,"n":15,"o":34.56,"t":"2026-10-20T21:15:00Z","v":2907,"vw":34.343928},{"c":34.6199,"h":34.66,"l":34.6199,"n":3,"o":34.66,"t":"2026-10-20T21:45:00Z","v":610,"vw":34.626583},{"c":34.53,"h":34.6929,"l":34.5,"n":116,"o":34.53,"t":"2026-10-20T22:00:00Z","v":4763,"vw":34.577074},{"c":34.69,"h":34.71,"l":34.6,"n":14,"o":34.64,"t":"2026-10-20T22:15:00Z","v":1785,"vw":34.65766},{"c":34.5,"h":34.62,"l":34.5,"n":11,"o":34.62,"t":"2026-10-20T22:30:00Z","v":1252,"vw":34.551873},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-20T22:45:00Z","v":177,"vw":34.5},{"c":34.5,"h":34.55,"l":34.457,"n":15,"o":34.5299,"t":"2026-10-20T23:00:00Z","v":2987,"vw":34.496537},{"c":34.5,"h":34.5,"l":34.47,"n":4,"o":34.47,"t":"2026-10-20T23:15:00Z","v":750,"vw":34.491429},{"c":34.63,"h":34.65,"l":34.61,"n":8,"o":34.61,"t":"2026-10-20T23:30:00Z","v":1817,"vw":34.633064},{"c":34.76,"h":34.79,"l":34.64,"n":12,"o":34.64,"t":"2026-10-20T23:45:00Z","v":1996,"vw":34.750261},{"c":34.4,"h":34.46,"l":34.4,"n":33,"o":34.46,"t":"2026-10-21T08:00:00Z","v":2344,"vw":34.416049},{"c":34.23,"h":34.25,"l":34.23,"n":6,"o":34.25,"t":"2026-10-21T08:30:00Z","v":416,"vw":34.238811},{"c":34,"h":34.15,"l":34,"n":16,"o":34.15,"t":"2026-10-21T08:45:00Z","v":929,"vw":34.062515},{"c":34.0951,"h":34.0951,"l":34.0951,"n":1,"o":34.0951,"t":"2026-10-21T09:45:00Z","v":100,"vw":34.0951},{"c":34.05,"h":34.07,"l":34.05,"n":8,"o":34.07,"t":"2026-10-21T10:00:00Z","v":579,"vw":34.063392},{"c":34.08,"h":34.08,"l":34.08,"n":2,"o":34.08,"t":"2026-10-21T10:45:00Z","v":150,"vw":34.08},{"c":34.23,"h":34.3,"l":34.23,"n":16,"o":34.27,"t":"2026-10-21T11:00:00Z","v":1172,"vw":34.273333},{"c":34.35,"h":34.39,"l":34.32,"n":31,"o":34.32,"t":"2026-10-21T11:15:00Z","v":4510,"vw":34.325506},{"c":34.43,"h":34.44,"l":34.38,"n":12,"o":34.38,"t":"2026-10-21T11:30:00Z","v":1313,"vw":34.4128},{"c":34.4,"h":34.4,"l":34.39,"n":4,"o":34.39,"t":"2026-10-21T11:45:00Z","v":1781,"vw":34.395618},{"c":34.22,"h":34.5772,"l":34.22,"n":15,"o":34.42,"t":"2026-10-21T12:00:00Z","v":3083,"vw":34.326774},{"c":34.34,"h":34.34,"l":34.21,"n":21,"o":34.21,"t":"2026-10-21T12:15:00Z","v":2803,"vw":34.285102},{"c":34.25,"h":34.27,"l":34.25,"n":15,"o":34.27,"t":"2026-10-21T12:30:00Z","v":6830,"vw":34.253566},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-21T12:45:00Z","v":130,"vw":34.28},{"c":34.23,"h":34.28,"l":34.23,"n":12,"o":34.23,"t":"2026-10-21T13:00:00Z","v":1433,"vw":34.257956},{"c":34.26,"h":34.27,"l":34.26,"n":9,"o":34.2601,"t":"2026-10-21T13:15:00Z","v":1086,"vw":34.261976},{"c":33.935,"h":34.49,"l":33.88,"n":73,"o":34.33,"t":"2026-10-21T13:30:00Z","v":8168,"vw":34.07746},{"c":33.85,"h":34.204,"l":33.72,"n":50,"o":33.95,"t":"2026-10-21T13:45:00Z","v":7727,"vw":33.946665},{"c":33.4287,"h":34.03,"l":33.4287,"n":115,"o":33.905,"t":"2026-10-21T14:00:00Z","v":14364,"vw":33.745153},{"c":33.44,"h":33.5239,"l":33.24,"n":129,"o":33.48,"t":"2026-10-21T14:15:00Z","v":12115,"vw":33.421822},{"c":33.63,"h":33.63,"l":33.4409,"n":142,"o":33.46,"t":"2026-10-21T14:30:00Z","v":20114,"vw":33.544298},{"c":33.82,"h":33.82,"l":33.585,"n":65,"o":33.585,"t":"2026-10-21T14:45:00Z","v":6346,"vw":33.719362},{"c":33.9,"h":33.9,"l":33.78,"n":25,"o":33.78,"t":"2026-10-21T15:00:00Z","v":1686,"vw":33.805467},{"c":33.89,"h":33.9306,"l":33.8201,"n":25,"o":33.9306,"t":"2026-10-21T15:15:00Z","v":3871,"vw":33.88194},{"c":34.335,"h":34.335,"l":33.9651,"n":66,"o":33.9651,"t":"2026-10-21T15:30:00Z","v":12219,"vw":34.245901},{"c":34.31,"h":34.44,"l":34.31,"n":43,"o":34.4,"t":"2026-10-21T15:45:00Z","v":6093,"vw":34.349833},{"c":34.175,"h":34.32,"l":34.16,"n":41,"o":34.28,"t":"2026-10-21T16:00:00Z","v":4298,"vw":34.230289},{"c":34.05,"h":34.19,"l":34.0101,"n":30,"o":34.19,"t":"2026-10-21T16:15:00Z","v":3542,"vw":34.086055},{"c":34.205,"h":34.335,"l":34.04,"n":42,"o":34.04,"t":"2026-10-21T16:30:00Z","v":3514,"vw":34.155976},{"c":34.3,"h":34.37,"l":34.3,"n":11,"o":34.34,"t":"2026-10-21T16:45:00Z","v":1208,"vw":34.335455},{"c":34.41,"h":34.41,"l":34.25,"n":22,"o":34.33,"t":"2026-10-21T17:00:00Z","v":2039,"vw":34.340087},{"c":34.49,"h":34.6,"l":34.425,"n":47,"o":34.44,"t":"2026-10-21T17:15:00Z","v":3514,"vw":34.508194},{"c":34.54,"h":34.54,"l":34.4189,"n":55,"o":34.495,"t":"2026-10-21T17:30:00Z","v":12441,"vw":34.484471},{"c":34.43,"h":34.5,"l":34.43,"n":13,"o":34.495,"t":"2026-10-21T17:45:00Z","v":13890,"vw":34.455894},{"c":34.5,"h":34.5,"l":34.39,"n":6,"o":34.39,"t":"2026-10-21T18:00:00Z","v":482,"vw":34.4425},{"c":34.43,"h":34.5,"l":34.43,"n":15,"o":34.5,"t":"2026-10-21T18:15:00Z","v":658,"vw":34.461652},{"c":34.505,"h":34.505,"l":34.39,"n":35,"o":34.39,"t":"2026-10-21T18:30:00Z","v":13805,"vw":34.44631},{"c":33.99,"h":34.47,"l":33.99,"n":41,"o":34.47,"t":"2026-10-21T18:45:00Z","v":2160,"vw":34.250864},{"c":33.945,"h":34.01,"l":33.85,"n":45,"o":33.9,"t":"2026-10-21T19:00:00Z","v":7817,"vw":33.925573},{"c":34.2133,"h":34.2133,"l":34.0142,"n":24,"o":34.0142,"t":"2026-10-21T19:15:00Z","v":3594,"vw":34.133151},{"c":34.11,"h":34.31,"l":34.11,"n":15,"o":34.17,"t":"2026-10-21T19:30:00Z","v":3094,"vw":34.176624},{"c":34.32,"h":34.37,"l":34.18,"n":55,"o":34.18,"t":"2026-10-21T19:45:00Z","v":8461,"vw":34.307505},{"c":33.9752,"h":34.33,"l":33.9752,"n":11,"o":34.33,"t":"2026-10-21T20:00:00Z","v":5440,"vw":34.011782},{"c":34.22,"h":34.22,"l":34.22,"n":1,"o":34.22,"t":"2026-10-21T20:15:00Z","v":100,"vw":34.22},{"c":33.9,"h":34.02,"l":33.9,"n":7,"o":34.02,"t":"2026-10-21T20:45:00Z","v":1140,"vw":33.932274},{"c":33.9,"h":33.91,"l":33.9,"n":5,"o":33.91,"t":"2026-10-21T21:00:00Z","v":266,"vw":33.905},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-21T22:00:00Z","v":150,"vw":33.9},{"c":33.6988,"h":33.76,"l":33.6988,"n":8,"o":33.7,"t":"2026-10-21T22:15:00Z","v":1798,"vw":33.703205},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-21T23:00:00Z","v":159,"vw":33.7},{"c":33.66,"h":33.7,"l":33.66,"n":3,"o":33.7,"t":"2026-10-21T23:15:00Z","v":271,"vw":33.674815},{"c":33.6,"h":33.67,"l":33.6,"n":12,"o":33.65,"t":"2026-10-21T23:30:00Z","v":1882,"vw":33.628503},{"c":33.55,"h":33.55,"l":33.55,"n":6,"o":33.55,"t":"2026-10-21T23:45:00Z","v":906,"vw":33.55},{"c":32.57,"h":33.01,"l":32.57,"n":148,"o":33,"t":"2026-10-22T08:00:00Z","v":10287,"vw":32.761381},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-10-22T08:15:00Z","v":500,"vw":32.69},{"c":32.78,"h":32.78,"l":32.6,"n":3,"o":32.6,"t":"2026-10-22T08:30:00Z","v":352,"vw":32.689404},{"c":32.4,"h":32.61,"l":32.38,"n":52,"o":32.61,"t":"2026-10-22T08:45:00Z","v":1806,"vw":32.485311},{"c":32.282,"h":32.6,"l":32.28,"n":21,"o":32.6,"t":"2026-10-22T09:15:00Z","v":3048,"vw":32.403773},{"c":32.3,"h":32.3,"l":32.3,"n":7,"o":32.3,"t":"2026-10-22T09:30:00Z","v":657,"vw":32.3},{"c":32.45,"h":32.45,"l":32.45,"n":2,"o":32.45,"t":"2026-10-22T10:00:00Z","v":250,"vw":32.45},{"c":32.24,"h":32.36,"l":32.24,"n":12,"o":32.36,"t":"2026-10-22T10:15:00Z","v":3265,"vw":32.31016},{"c":32.48,"h":32.48,"l":32.45,"n":5,"o":32.46,"t":"2026-10-22T10:30:00Z","v":716,"vw":32.461916},{"c":32.45,"h":32.54,"l":32.45,"n":7,"o":32.54,"t":"2026-10-22T10:45:00Z","v":645,"vw":32.476508},{"c":32.45,"h":32.5,"l":32.45,"n":19,"o":32.49,"t":"2026-10-22T11:00:00Z","v":1110,"vw":32.462222},{"c":32.21,"h":32.41,"l":32.19,"n":24,"o":32.41,"t":"2026-10-22T11:15:00Z","v":1727,"vw":32.302777},{"c":32.45,"h":32.55,"l":32.45,"n":7,"o":32.55,"t":"2026-10-22T11:30:00Z","v":442,"vw":32.503767},{"c":32.35,"h":32.41,"l":32.35,"n":4,"o":32.41,"t":"2026-10-22T11:45:00Z","v":214,"vw":32.38},{"c":32.39,"h":32.4,"l":32.39,"n":10,"o":32.4,"t":"2026-10-22T12:00:00Z","v":3253,"vw":32.398447},{"c":32.24,"h":32.41,"l":32.18,"n":38,"o":32.4,"t":"2026-10-22T12:15:00Z","v":2694,"vw":32.273478},{"c":32.2,"h":32.24,"l":32.15,"n":11,"o":32.24,"t":"2026-10-22T12:30:00Z","v":819,"vw":32.196104},{"c":32.08,"h":32.166,"l":32.08,"n":32,"o":32.15,"t":"2026-10-22T12:45:00Z","v":4285,"vw":32.143359},{"c":31.85,"h":32.08,"l":31.85,"n":67,"o":32.05,"t":"2026-10-22T13:00:00Z","v":5029,"vw":32.003634},{"c":32.01,"h":32.01,"l":31.78,"n":31,"o":31.78,"t":"2026-10-22T13:15:00Z","v":4336,"vw":31.883695},{"c":32.46,"h":32.785,"l":32,"n":258,"o":32.15,"t":"2026-10-22T13:30:00Z","v":22858,"vw":32.32592},{"c":32.8,"h":32.9,"l":32.2301,"n":231,"o":32.4,"t":"2026-10-22T13:45:00Z","v":26897,"vw":32.468002},{"c":32.5,"h":32.89,"l":32.5,"n":101,"o":32.765,"t":"2026-10-22T14:00:00Z","v":7875,"vw":32.681826},{"c":32.105,"h":32.54,"l":32.0734,"n":165,"o":32.48,"t":"2026-10-22T14:15:00Z","v":23541,"vw":32.278741},{"c":32,"h":32.11,"l":31.94,"n":243,"o":32.1,"t":"2026-10-22T14:30:00Z","v":21350,"vw":32.01783},{"c":31.5,"h":31.97,"l":31.39,"n":256,"o":31.97,"t":"2026-10-22T14:45:00Z","v":21391,"vw":31.586822},{"c":31.2876,"h":31.62,"l":31.261,"n":210,"o":31.62,"t":"2026-10-22T15:00:00Z","v":20001,"vw":31.420707},{"c":31.3502,"h":31.56,"l":31.28,"n":119,"o":31.28,"t":"2026-10-22T15:15:00Z","v":13370,"vw":31.459809},{"c":31.2376,"h":31.3799,"l":31.15,"n":212,"o":31.3051,"t":"2026-10-22T15:30:00Z","v":19733,"vw":31.272358},{"c":31.6,"h":31.61,"l":31.2101,"n":85,"o":31.2101,"t":"2026-10-22T15:45:00Z","v":26403,"vw":31.423583},{"c":31.82,"h":31.82,"l":31.6714,"n":76,"o":31.7589,"t":"2026-10-22T16:00:00Z","v":12293,"vw":31.753495},{"c":31.77,"h":31.89,"l":31.75,"n":37,"o":31.8,"t":"2026-10-22T16:15:00Z","v":4986,"vw":31.827509},{"c":31.735,"h":31.85,"l":31.65,"n":42,"o":31.7439,"t":"2026-10-22T16:30:00Z","v":3692,"vw":31.770999},{"c":31.6645,"h":31.7,"l":31.465,"n":53,"o":31.7,"t":"2026-10-22T16:45:00Z","v":15378,"vw":31.55105},{"c":31.6028,"h":31.6088,"l":31.4601,"n":38,"o":31.58,"t":"2026-10-22T17:00:00Z","v":5844,"vw":31.5834},{"c":31.745,"h":31.8,"l":31.62,"n":80,"o":31.68,"t":"2026-10-22T17:15:00Z","v":8358,"vw":31.713976},{"c":31.72,"h":31.7354,"l":31.6901,"n":15,"o":31.73,"t":"2026-10-22T17:30:00Z","v":2285,"vw":31.728531},{"c":31.59,"h":31.6653,"l":31.59,"n":12,"o":31.64,"t":"2026-10-22T17:45:00Z","v":1031,"vw":31.628761},{"c":31.6,"h":31.655,"l":31.44,"n":34,"o":31.5,"t":"2026-10-22T18:00:00Z","v":2883,"vw":31.521733},{"c":31.75,"h":31.88,"l":31.64,"n":30,"o":31.73,"t":"2026-10-22T18:15:00Z","v":4491,"vw":31.816429},{"c":31.535,"h":31.62,"l":31.51,"n":14,"o":31.59,"t":"2026-10-22T18:30:00Z","v":2976,"vw":31.560448},{"c":31.38,"h":31.521,"l":31.38,"n":105,"o":31.52,"t":"2026-10-22T18:45:00Z","v":30895,"vw":31.507468},{"c":31.475,"h":31.49,"l":31.27,"n":61,"o":31.33,"t":"2026-10-22T19:00:00Z","v":14604,"vw":31.337218},{"c":31.655,"h":31.655,"l":31.408,"n":22,"o":31.48,"t":"2026-10-22T19:15:00Z","v":4563,"vw":31.517484},{"c":31.075,"h":31.665,"l":31.0301,"n":110,"o":31.665,"t":"2026-10-22T19:30:00Z","v":9066,"vw":31.312853},{"c":31.35,"h":31.9999,"l":30.91,"n":423,"o":31.03,"t":"2026-10-22T19:45:00Z","v":34992,"vw":31.168516},{"c":31.5286,"h":31.5286,"l":31.35,"n":7,"o":31.35,"t":"2026-10-22T20:00:00Z","v":6788,"vw":31.447815},{"c":31.44,"h":31.513,"l":31.43,"n":11,"o":31.4384,"t":"2026-10-22T20:15:00Z","v":1025,"vw":31.445472},{"c":31.39,"h":31.41,"l":31.24,"n":29,"o":31.37,"t":"2026-10-22T20:30:00Z","v":2570,"vw":31.348265},{"c":31.42,"h":31.42,"l":31.39,"n":9,"o":31.39,"t":"2026-10-22T20:45:00Z","v":1215,"vw":31.408333},{"c":31.2847,"h":31.2847,"l":31.2847,"n":2,"o":31.2847,"t":"2026-10-22T21:00:00Z","v":209,"vw":31.2847}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3464734170682191,"strike":45.282126634542465,"iv":0.9207426222353265,"gamma":0.021673951794125373,"theta":-0.02484162187992912,"vega":0.0154336881575965,"rho":0.0021603728414545543,"breakevenPct":45.84956880395429},{"delta":0.15,"premium":0.5761206896551725,"strike":42.9551724137931,"iv":0.9461041379310344,"gamma":0.02810310344827586,"theta":-0.03383931034482759,"vega":0.02050551724137931,"rho":0.0032081280852833934,"breakevenPct":39.145630622790925},{"delta":0.2,"premium":0.764967105263158,"strike":39.733552631578945,"iv":0.8674661184210526,"gamma":0.03655263157894737,"theta":-0.03743256578947368,"vega":0.02468618421052632,"rho":0.004282762412621847,"breakevenPct":29.451520189875893},{"delta":0.25,"premium":1.0107843137254902,"strike":38.09477124183007,"iv":0.8632349673202615,"gamma":0.0417062091503268,"theta":-0.04244411764705883,"vega":0.028019934640522874,"rho":0.005320238284429182,"breakevenPct":24.99897891159434},{"delta":0.3,"premium":1.2524752475247523,"strike":36.54455445544554,"iv":0.8389821782178217,"gamma":0.04692079207920792,"theta":-0.04517524752475247,"vega":0.03061980198019802,"rho":0.006360530550374258,"breakevenPct":20.816340584919452},{"delta":0.35,"premium":1.55410447761194,"strike":35.40298507462687,"iv":0.846244776119403,"gamma":0.04957462686567164,"theta":-0.048610447761194026,"vega":0.03261492537313433,"rho":0.007359960604108739,"breakevenPct":18.13151333475726},{"delta":0.4,"premium":1.876948051948052,"strike":34.32683982683983,"iv":0.8505287878787878,"gamma":0.05144437229437229,"theta":-0.051044372294372295,"vega":0.03404047619047619,"rho":0.008344465496415033,"breakevenPct":15.723621702582662},{"delta":0.45,"premium":2.235188866799205,"strike":33.306163021868784,"iv":0.8559200795228629,"gamma":0.05234691848906561,"theta":-0.05271013916500994,"vega":0.03481630218687873,"rho":0.009303956628934197,"breakevenPct":13.606177743970672},{"delta":0.5,"premium":2.5653526970954363,"strike":32.28215767634855,"iv":0.8391618257261411,"gamma":0.05386390041493776,"theta":-0.05226680497925311,"vega":0.035143568464730296,"rho":0.010282796869605882,"breakevenPct":11.38834757387471},{"delta":0.55,"premium":3.1041889483065965,"strike":31.351158645276293,"iv":0.8792249554367203,"gamma":0.05102602495543671,"theta":-0.05430071301247772,"vega":0.03481069518716577,"rho":0.011106373016191535,"breakevenPct":10.134818596895245},{"delta":0.6,"premium":3.5117961165048546,"strike":30.411650485436894,"iv":0.8669337864077671,"gamma":0.05043553398058252,"theta":-0.05248174757281553,"vega":0.033952815533980586,"rho":0.012029207237113046,"breakevenPct":8.434623320478531},{"delta":0.65,"premium":3.9404285714285723,"strike":29.451428571428572,"iv":0.8437560000000001,"gamma":0.04965428571428571,"theta":-0.049148,"vega":0.032567428571428574,"rho":0.012935857475015605,"breakevenPct":6.735423842508137},{"delta":0.7,"premium":4.5058139534883725,"strike":28.49031007751938,"iv":0.8448160852713178,"gamma":0.046567054263565895,"theta":-0.046416085271317825,"vega":0.03057674418604651,"rho":0.013739491682112139,"breakevenPct":5.470482475484025},{"delta":0.75,"premium":5.17343412526998,"strike":27.466522678185743,"iv":0.8497684665226782,"gamma":0.04233930885529157,"theta":-0.04288617710583153,"vega":0.027959611231101508,"rho":0.014464581210149107,"breakevenPct":4.332011505482619},{"delta":0.8,"premium":6.010791366906476,"strike":26.3189448441247,"iv":0.8652028776978418,"gamma":0.03662661870503597,"theta":-0.03878009592326139,"vega":0.0246568345323741,"rho":0.015056779921562163,"breakevenPct":3.3404066877137195}],"put":[{"delta":0.15,"premium":0.6453825857519789,"strike":25.226912928759894,"iv":0.8420266490765171,"gamma":0.03134802110817942,"theta":-0.029175725593667545,"vega":0.020548812664907653,"rho":-0.0043238586115257605,"breakevenPct":21.426351082133074},{"delta":0.2,"premium":0.9042821158690177,"strike":26.521410579345087,"iv":0.8191047858942065,"gamma":0.03872846347607053,"theta":-0.033959949622166245,"vega":0.024612090680100757,"rho":-0.005793072069549787,"breakevenPct":18.116112785239846},{"delta":0.25,"premium":1.2098646034816247,"strike":27.599613152804643,"iv":0.8122158607350096,"gamma":0.044238297872340425,"theta":-0.038118181818181815,"vega":0.027918762088974855,"rho":-0.007296983534425343,"breakevenPct":15.646470800988933},{"delta":0.3,"premium":1.5801756007393715,"strike":28.54158964879852,"iv":0.8242447319778189,"gamma":0.04767892791127541,"theta":-0.04227467652495379,"vega":0.030553974121996303,"rho":-0.008847120492109891,"breakevenPct":13.819170239576696},{"delta":0.35,"premium":2.0177522935779812,"strike":29.462385321100918,"iv":0.8424983486238532,"gamma":0.04970110091743119,"theta":-0.04595706422018349,"vega":0.03257853211009174,"rho":-0.010445918150440799,"breakevenPct":12.27458461317214},{"delta":0.4,"premium":2.454766355140187,"strike":30.386915887850467,"iv":0.8449955140186916,"gamma":0.051754205607476636,"theta":-0.04788392523364486,"vega":0.034025607476635515,"rho":-0.012044656525409186,"breakevenPct":10.716262157827055},{"delta":0.45,"premium":2.8650822669104206,"strike":31.314442413162705,"iv":0.8251045703839123,"gamma":0.05427733089579525,"theta":-0.0477,"vega":0.03485722120658136,"rho":-0.013624113806978953,"breakevenPct":9.063023950198389},{"delta":0.5,"premium":3.3571231617647057,"strike":32.2297794117647,"iv":0.818238786764706,"gamma":0.055168933823529415,"theta":-0.047470220588235294,"vega":0.03515404411764706,"rho":-0.015263955133377112,"breakevenPct":7.70997883949663},{"delta":0.55,"premium":3.917634854771784,"strike":33.16804979253112,"iv":0.8143022821576764,"gamma":0.05506390041493776,"theta":-0.04663278008298755,"vega":0.03488236514522822,"rho":-0.01695512291240174,"breakevenPct":6.50249183223961},{"delta":0.6,"premium":4.64620253164557,"strike":34.208860759493675,"iv":0.825867088607595,"gamma":0.053003164556962024,"theta":-0.04590316455696203,"vega":0.03404936708860759,"rho":-0.018777179754216673,"breakevenPct":5.504421561184539},{"delta":0.65,"premium":5.460416666666668,"strike":35.325520833333336,"iv":0.83284765625,"gamma":0.05042578124999999,"theta":-0.044041927083333335,"vega":0.03264427083333333,"rho":-0.02066548010256394,"breakevenPct":4.537668040074967},{"delta":0.7,"premium":6.424295774647887,"strike":36.56572769953051,"iv":0.8419267605633802,"gamma":0.04672910798122066,"theta":-0.04137652582159625,"vega":0.03062511737089202,"rho":-0.02266938003921811,"breakevenPct":3.6543999946215626},{"delta":0.75,"premium":7.42379679144385,"strike":37.842245989304814,"iv":0.8371155080213903,"gamma":0.04298903743315508,"theta":-0.03712058823529412,"vega":0.028031283422459894,"rho":-0.024702665436133933,"breakevenPct":2.7689279492500773},{"delta":0.8,"premium":8.756451612903227,"strike":39.41935483870968,"iv":0.8411483870967742,"gamma":0.037674193548387094,"theta":-0.032148387096774186,"vega":0.02463548387096774,"rho":-0.02699637813954598,"breakevenPct":1.9875427099941765},{"delta":0.85,"premium":10.49585152838428,"strike":41.38427947598253,"iv":0.8480458515283843,"gamma":0.031170305676855893,"theta":-0.026070305676855893,"vega":0.020554585152838426,"rho":-0.029610424308838184,"breakevenPct":1.2666640639090254},{"delta":0.9,"premium":13.315502183406114,"strike":44.4061135371179,"iv":0.8752375545851528,"gamma":0.022659825327510916,"theta":-0.018891266375545848,"vega":0.015444104803493449,"rho":-0.033081592784171075,"breakevenPct":0.6203947817566112}]},"raw":{"call":[{"delta":0.1,"premium":0.3464734170682191,"strike":45.282126634542465,"iv":0.9207426222353265,"gamma":0.021673951794125373,"theta":-0.02484162187992912,"vega":0.0154336881575965,"rho":0.0021603728414545543,"breakevenPct":45.84956880395429},{"delta":0.15,"premium":0.5761206896551725,"strike":42.9551724137931,"iv":0.9461041379310344,"gamma":0.02810310344827586,"theta":-0.03383931034482759,"vega":0.02050551724137931,"rho":0.0032081280852833934,"breakevenPct":39.145630622790925},{"delta":0.2,"premium":0.764967105263158,"strike":39.733552631578945,"iv":0.8674661184210526,"gamma":0.03655263157894737,"theta":-0.03743256578947368,"vega":0.02468618421052632,"rho":0.004282762412621847,"breakevenPct":29.451520189875893},{"delta":0.25,"premium":1.0107843137254902,"strike":38.09477124183007,"iv":0.8632349673202615,"gamma":0.0417062091503268,"theta":-0.04244411764705883,"vega":0.028019934640522874,"rho":0.005320238284429182,"breakevenPct":24.99897891159434},{"delta":0.3,"premium":1.2524752475247523,"strike":36.54455445544554,"iv":0.8389821782178217,"gamma":0.04692079207920792,"theta":-0.04517524752475247,"vega":0.03061980198019802,"rho":0.006360530550374258,"breakevenPct":20.816340584919452},{"delta":0.35,"premium":1.55410447761194,"strike":35.40298507462687,"iv":0.846244776119403,"gamma":0.04957462686567164,"theta":-0.048610447761194026,"vega":0.03261492537313433,"rho":0.007359960604108739,"breakevenPct":18.13151333475726},{"delta":0.4,"premium":1.876948051948052,"strike":34.32683982683983,"iv":0.8505287878787878,"gamma":0.05144437229437229,"theta":-0.051044372294372295,"vega":0.03404047619047619,"rho":0.008344465496415033,"breakevenPct":15.723621702582662},{"delta":0.45,"premium":2.235188866799205,"strike":33.306163021868784,"iv":0.8559200795228629,"gamma":0.05234691848906561,"theta":-0.05271013916500994,"vega":0.03481630218687873,"rho":0.009303956628934197,"breakevenPct":13.606177743970672},{"delta":0.5,"premium":2.5653526970954363,"strike":32.28215767634855,"iv":0.8391618257261411,"gamma":0.05386390041493776,"theta":-0.05226680497925311,"vega":0.035143568464730296,"rho":0.010282796869605882,"breakevenPct":11.38834757387471},{"delta":0.55,"premium":3.1041889483065965,"strike":31.351158645276293,"iv":0.8792249554367203,"gamma":0.05102602495543671,"theta":-0.05430071301247772,"vega":0.03481069518716577,"rho":0.011106373016191535,"breakevenPct":10.134818596895245},{"delta":0.6,"premium":3.5117961165048546,"strike":30.411650485436894,"iv":0.8669337864077671,"gamma":0.05043553398058252,"theta":-0.05248174757281553,"vega":0.033952815533980586,"rho":0.012029207237113046,"breakevenPct":8.434623320478531},{"delta":0.65,"premium":3.9404285714285723,"strike":29.451428571428572,"iv":0.8437560000000001,"gamma":0.04965428571428571,"theta":-0.049148,"vega":0.032567428571428574,"rho":0.012935857475015605,"breakevenPct":6.735423842508137},{"delta":0.7,"premium":4.5058139534883725,"strike":28.49031007751938,"iv":0.8448160852713178,"gamma":0.046567054263565895,"theta":-0.046416085271317825,"vega":0.03057674418604651,"rho":0.013739491682112139,"breakevenPct":5.470482475484025},{"delta":0.75,"premium":5.17343412526998,"strike":27.466522678185743,"iv":0.8497684665226782,"gamma":0.04233930885529157,"theta":-0.04288617710583153,"vega":0.027959611231101508,"rho":0.014464581210149107,"breakevenPct":4.332011505482619},{"delta":0.8,"premium":6.010791366906476,"strike":26.3189448441247,"iv":0.8652028776978418,"gamma":0.03662661870503597,"theta":-0.03878009592326139,"vega":0.0246568345323741,"rho":0.015056779921562163,"breakevenPct":3.3404066877137195}],"put":[{"delta":0.15,"premium":0.6453825857519789,"strike":25.226912928759894,"iv":0.8420266490765171,"gamma":0.03134802110817942,"theta":-0.029175725593667545,"vega":0.020548812664907653,"rho":-0.0043238586115257605,"breakevenPct":21.426351082133074},{"delta":0.2,"premium":0.9042821158690177,"strike":26.521410579345087,"iv":0.8191047858942065,"gamma":0.03872846347607053,"theta":-0.033959949622166245,"vega":0.024612090680100757,"rho":-0.005793072069549787,"breakevenPct":18.116112785239846},{"delta":0.25,"premium":1.2098646034816247,"strike":27.599613152804643,"iv":0.8122158607350096,"gamma":0.044238297872340425,"theta":-0.038118181818181815,"vega":0.027918762088974855,"rho":-0.007296983534425343,"breakevenPct":15.646470800988933},{"delta":0.3,"premium":1.5801756007393715,"strike":28.54158964879852,"iv":0.8242447319778189,"gamma":0.04767892791127541,"theta":-0.04227467652495379,"vega":0.030553974121996303,"rho":-0.008847120492109891,"breakevenPct":13.819170239576696},{"delta":0.35,"premium":2.0177522935779812,"strike":29.462385321100918,"iv":0.8424983486238532,"gamma":0.04970110091743119,"theta":-0.04595706422018349,"vega":0.03257853211009174,"rho":-0.010445918150440799,"breakevenPct":12.27458461317214},{"delta":0.4,"premium":2.454766355140187,"strike":30.386915887850467,"iv":0.8449955140186916,"gamma":0.051754205607476636,"theta":-0.04788392523364486,"vega":0.034025607476635515,"rho":-0.012044656525409186,"breakevenPct":10.716262157827055},{"delta":0.45,"premium":2.8650822669104206,"strike":31.314442413162705,"iv":0.8251045703839123,"gamma":0.05427733089579525,"theta":-0.0477,"vega":0.03485722120658136,"rho":-0.013624113806978953,"breakevenPct":9.063023950198389},{"delta":0.5,"premium":3.3571231617647057,"strike":32.2297794117647,"iv":0.818238786764706,"gamma":0.055168933823529415,"theta":-0.047470220588235294,"vega":0.03515404411764706,"rho":-0.015263955133377112,"breakevenPct":7.70997883949663},{"delta":0.55,"premium":3.917634854771784,"strike":33.16804979253112,"iv":0.8143022821576764,"gamma":0.05506390041493776,"theta":-0.04663278008298755,"vega":0.03488236514522822,"rho":-0.01695512291240174,"breakevenPct":6.50249183223961},{"delta":0.6,"premium":4.64620253164557,"strike":34.208860759493675,"iv":0.825867088607595,"gamma":0.053003164556962024,"theta":-0.04590316455696203,"vega":0.03404936708860759,"rho":-0.018777179754216673,"breakevenPct":5.504421561184539},{"delta":0.65,"premium":5.460416666666668,"strike":35.325520833333336,"iv":0.83284765625,"gamma":0.05042578124999999,"theta":-0.044041927083333335,"vega":0.03264427083333333,"rho":-0.02066548010256394,"breakevenPct":4.537668040074967},{"delta":0.7,"premium":6.424295774647887,"strike":36.56572769953051,"iv":0.8419267605633802,"gamma":0.04672910798122066,"theta":-0.04137652582159625,"vega":0.03062511737089202,"rho":-0.02266938003921811,"breakevenPct":3.6543999946215626},{"delta":0.75,"premium":7.42379679144385,"strike":37.842245989304814,"iv":0.8371155080213903,"gamma":0.04298903743315508,"theta":-0.03712058823529412,"vega":0.028031283422459894,"rho":-0.024702665436133933,"breakevenPct":2.7689279492500773},{"delta":0.8,"premium":8.756451612903227,"strike":39.41935483870968,"iv":0.8411483870967742,"gamma":0.037674193548387094,"theta":-0.032148387096774186,"vega":0.02463548387096774,"rho":-0.02699637813954598,"breakevenPct":1.9875427099941765},{"delta":0.85,"premium":10.49585152838428,"strike":41.38427947598253,"iv":0.8480458515283843,"gamma":0.031170305676855893,"theta":-0.026070305676855893,"vega":0.020554585152838426,"rho":-0.029610424308838184,"breakevenPct":1.2666640639090254},{"delta":0.9,"premium":13.315502183406114,"strike":44.4061135371179,"iv":0.8752375545851528,"gamma":0.022659825327510916,"theta":-0.018891266375545848,"vega":0.015444104803493449,"rho":-0.033081592784171075,"breakevenPct":0.6203947817566112}]}},"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"}}