{"symbol":"AVL","url":"https://intraalpha.com/companies/AVL","capturedAt":"2026-10-22T05:15:32.618Z","state":"ready","quote":{"symbol":"AVL","last_price":31.7,"prev_close":31.95,"regular_close":32.54,"change":-0.25,"change_pct":-0.7825,"regular_change":0.59,"regular_change_pct":1.8466,"extended_change":-0.84,"extended_change_pct":-2.5814,"bid":31.65,"ask":32.3,"bid_size":100,"ask_size":200,"volume":559512,"vwap":32.247397,"open":32.61,"high":32.81,"low":31.5,"close":32.54,"trade_count":4276,"last_trade_at":"2026-10-21T23:57:30.168560379Z","last_quote_at":"2026-10-21T23:59:57.087677159Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T01:15:09.622389607-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":290300000,"net_expense_ratio":null,"portfolio_turnover":0.37,"dividend_yield":0.017,"inception_date":"2024-10-09","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T05:15:26.849616+00:00"},"optionObservedAt":"2026-10-21T19:49:56.000Z","bars":[{"c":33.26,"h":33.98,"l":33.02,"n":318,"o":33.24,"t":"2026-10-15T08:00:00Z","v":26720,"vw":33.530626},{"c":33.0539,"h":33.0539,"l":33.0539,"n":2,"o":33.0539,"t":"2026-10-15T08:05:00Z","v":174,"vw":33.0539},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-15T08:10:00Z","v":1000,"vw":33.07},{"c":33.03,"h":33.1,"l":33.03,"n":10,"o":33.1,"t":"2026-10-15T08:15:00Z","v":711,"vw":33.0525},{"c":33.0986,"h":33.15,"l":33.0986,"n":2,"o":33.15,"t":"2026-10-15T08:25:00Z","v":3330,"vw":33.103694},{"c":33.25,"h":33.26,"l":33.21,"n":6,"o":33.21,"t":"2026-10-15T08:35:00Z","v":672,"vw":33.246963},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-15T08:40:00Z","v":200,"vw":33.29},{"c":33.27,"h":33.27,"l":33.27,"n":2,"o":33.27,"t":"2026-10-15T08:45:00Z","v":101,"vw":33.27},{"c":33.38,"h":33.39,"l":33.38,"n":3,"o":33.39,"t":"2026-10-15T08:50:00Z","v":1104,"vw":33.381773},{"c":33.35,"h":33.35,"l":33.35,"n":2,"o":33.35,"t":"2026-10-15T09:00:00Z","v":120,"vw":33.35},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-15T09:05:00Z","v":100,"vw":33.4},{"c":33.32,"h":33.33,"l":33.32,"n":6,"o":33.33,"t":"2026-10-15T09:30:00Z","v":1218,"vw":33.32625},{"c":33.05,"h":33.05,"l":33.05,"n":4,"o":33.05,"t":"2026-10-15T10:45:00Z","v":211,"vw":33.05},{"c":33.01,"h":33.03,"l":33,"n":53,"o":33.03,"t":"2026-10-15T10:50:00Z","v":3562,"vw":33.013985},{"c":32.98,"h":33.02,"l":32.97,"n":7,"o":33.02,"t":"2026-10-15T10:55:00Z","v":851,"vw":32.985501},{"c":32.96,"h":33.08,"l":32.9,"n":94,"o":33.01,"t":"2026-10-15T11:00:00Z","v":9640,"vw":32.928571},{"c":32.79,"h":33.02,"l":32.75,"n":24,"o":32.82,"t":"2026-10-15T11:05:00Z","v":5938,"vw":32.773608},{"c":33,"h":33,"l":33,"n":5,"o":33,"t":"2026-10-15T11:10:00Z","v":1090,"vw":33},{"c":33,"h":33,"l":32.898,"n":9,"o":33,"t":"2026-10-15T11:15:00Z","v":3616,"vw":32.991192},{"c":33,"h":33.15,"l":32.99,"n":9,"o":33.15,"t":"2026-10-15T11:20:00Z","v":509,"vw":33.061111},{"c":32.92,"h":33.03,"l":32.92,"n":15,"o":33.0192,"t":"2026-10-15T11:25:00Z","v":2771,"vw":33.013663},{"c":33.24,"h":33.24,"l":33.01,"n":8,"o":33.01,"t":"2026-10-15T11:30:00Z","v":9774,"vw":33.103373},{"c":33.2,"h":33.2,"l":33.2,"n":9,"o":33.2,"t":"2026-10-15T11:35:00Z","v":537,"vw":33.2},{"c":33.28,"h":33.28,"l":33.22,"n":20,"o":33.22,"t":"2026-10-15T11:40:00Z","v":1905,"vw":33.252258},{"c":33.42,"h":33.42,"l":33.201,"n":14,"o":33.38,"t":"2026-10-15T11:50:00Z","v":10436,"vw":33.222428},{"c":33.35,"h":33.41,"l":33.35,"n":10,"o":33.41,"t":"2026-10-15T12:05:00Z","v":359,"vw":33.38},{"c":33.19,"h":33.2,"l":33.1,"n":17,"o":33.1,"t":"2026-10-15T12:20:00Z","v":2337,"vw":33.184773},{"c":33.38,"h":33.38,"l":33.38,"n":3,"o":33.38,"t":"2026-10-15T12:25:00Z","v":245,"vw":33.38},{"c":33.29,"h":33.29,"l":32.9342,"n":13,"o":33.2,"t":"2026-10-15T12:30:00Z","v":1499,"vw":33.080074},{"c":33.15,"h":33.25,"l":32.9067,"n":14,"o":33.24,"t":"2026-10-15T12:35:00Z","v":2487,"vw":33.096515},{"c":33,"h":33.15,"l":33,"n":8,"o":33.1,"t":"2026-10-15T12:40:00Z","v":558,"vw":33.078182},{"c":33.09,"h":33.09,"l":33,"n":59,"o":33.01,"t":"2026-10-15T12:45:00Z","v":10300,"vw":33.054042},{"c":33.06,"h":33.1,"l":33.06,"n":33,"o":33.1,"t":"2026-10-15T12:50:00Z","v":5681,"vw":33.089252},{"c":33.07,"h":33.07,"l":32.9322,"n":11,"o":32.9322,"t":"2026-10-15T12:55:00Z","v":495,"vw":33.011343},{"c":32.92,"h":33.1009,"l":32.92,"n":7,"o":32.9603,"t":"2026-10-15T13:00:00Z","v":715,"vw":33.004267},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-10-15T13:05:00Z","v":301,"vw":33.02},{"c":33,"h":33,"l":32.87,"n":14,"o":32.95,"t":"2026-10-15T13:10:00Z","v":912,"vw":32.918798},{"c":33.08,"h":33.08,"l":33,"n":7,"o":33,"t":"2026-10-15T13:15:00Z","v":1428,"vw":33.016902},{"c":32.8,"h":33.05,"l":32.72,"n":122,"o":33,"t":"2026-10-15T13:25:00Z","v":14285,"vw":32.859581},{"c":32.33,"h":32.86,"l":32.33,"n":379,"o":32.8,"t":"2026-10-15T13:30:00Z","v":60440,"vw":32.627482},{"c":32.8,"h":32.8,"l":32.35,"n":239,"o":32.44,"t":"2026-10-15T13:35:00Z","v":22752,"vw":32.559109},{"c":33,"h":33.1299,"l":32.56,"n":185,"o":32.86,"t":"2026-10-15T13:40:00Z","v":28654,"vw":32.914347},{"c":32.38,"h":33.0815,"l":32.38,"n":296,"o":32.9797,"t":"2026-10-15T13:45:00Z","v":62626,"vw":32.559623},{"c":32.085,"h":32.42,"l":32.072,"n":244,"o":32.42,"t":"2026-10-15T13:50:00Z","v":60633,"vw":32.339172},{"c":32.34,"h":32.42,"l":32.04,"n":201,"o":32.08,"t":"2026-10-15T13:55:00Z","v":23670,"vw":32.176131},{"c":32.6,"h":32.65,"l":32.34,"n":343,"o":32.45,"t":"2026-10-15T14:00:00Z","v":38707,"vw":32.387969},{"c":32.54,"h":32.6,"l":32.43,"n":100,"o":32.565,"t":"2026-10-15T14:05:00Z","v":8985,"vw":32.538608},{"c":32.69,"h":32.88,"l":32.6235,"n":147,"o":32.625,"t":"2026-10-15T14:10:00Z","v":19864,"vw":32.721201},{"c":32.9567,"h":32.97,"l":32.6899,"n":88,"o":32.7366,"t":"2026-10-15T14:15:00Z","v":11423,"vw":32.852768},{"c":33.0105,"h":33.21,"l":32.91,"n":118,"o":32.95,"t":"2026-10-15T14:20:00Z","v":19187,"vw":33.05731},{"c":33.2,"h":33.2,"l":33,"n":98,"o":33,"t":"2026-10-15T14:25:00Z","v":15640,"vw":33.106405},{"c":33.09,"h":33.09,"l":33,"n":67,"o":33.08,"t":"2026-10-15T14:30:00Z","v":4368,"vw":33.047613},{"c":33.24,"h":33.24,"l":32.99,"n":81,"o":33.165,"t":"2026-10-15T14:35:00Z","v":5906,"vw":33.076507},{"c":33.5,"h":33.54,"l":33.25,"n":139,"o":33.25,"t":"2026-10-15T14:40:00Z","v":21099,"vw":33.458678},{"c":33.3,"h":33.5,"l":33.2466,"n":135,"o":33.46,"t":"2026-10-15T14:45:00Z","v":11895,"vw":33.424572},{"c":33.235,"h":33.38,"l":33.15,"n":77,"o":33.19,"t":"2026-10-15T14:50:00Z","v":12398,"vw":33.260346},{"c":33.3,"h":33.385,"l":33.25,"n":66,"o":33.2858,"t":"2026-10-15T14:55:00Z","v":11942,"vw":33.330578},{"c":33.27,"h":33.33,"l":33.17,"n":35,"o":33.315,"t":"2026-10-15T15:00:00Z","v":2927,"vw":33.282878},{"c":33.153,"h":33.4331,"l":33.115,"n":85,"o":33.405,"t":"2026-10-15T15:05:00Z","v":9682,"vw":33.371204},{"c":33.34,"h":33.349,"l":33.14,"n":146,"o":33.21,"t":"2026-10-15T15:10:00Z","v":20923,"vw":33.257351},{"c":33.45,"h":33.5,"l":33.32,"n":117,"o":33.35,"t":"2026-10-15T15:15:00Z","v":22758,"vw":33.385656},{"c":33.3282,"h":33.43,"l":33.23,"n":82,"o":33.37,"t":"2026-10-15T15:20:00Z","v":13089,"vw":33.333827},{"c":33.23,"h":33.36,"l":33.195,"n":72,"o":33.36,"t":"2026-10-15T15:25:00Z","v":9595,"vw":33.30195},{"c":33.135,"h":33.22,"l":33.09,"n":77,"o":33.21,"t":"2026-10-15T15:30:00Z","v":6091,"vw":33.136746},{"c":33.1014,"h":33.25,"l":33.09,"n":54,"o":33.1191,"t":"2026-10-15T15:35:00Z","v":8319,"vw":33.207776},{"c":33,"h":33.15,"l":33,"n":157,"o":33.15,"t":"2026-10-15T15:40:00Z","v":25491,"vw":33.052654},{"c":33.11,"h":33.11,"l":32.98,"n":64,"o":33.047,"t":"2026-10-15T15:45:00Z","v":6826,"vw":33.053801},{"c":33.055,"h":33.18,"l":33.055,"n":47,"o":33.07,"t":"2026-10-15T15:50:00Z","v":4556,"vw":33.116338},{"c":33.18,"h":33.18,"l":33,"n":70,"o":33.11,"t":"2026-10-15T15:55:00Z","v":14989,"vw":33.093443},{"c":32.97,"h":33.1899,"l":32.97,"n":76,"o":33.13,"t":"2026-10-15T16:00:00Z","v":14417,"vw":33.098584},{"c":32.989,"h":33,"l":32.94,"n":34,"o":32.975,"t":"2026-10-15T16:05:00Z","v":2335,"vw":32.967756},{"c":32.95,"h":33,"l":32.95,"n":50,"o":32.98,"t":"2026-10-15T16:10:00Z","v":5424,"vw":32.962264},{"c":32.82,"h":32.96,"l":32.82,"n":82,"o":32.93,"t":"2026-10-15T16:15:00Z","v":11229,"vw":32.882398},{"c":32.7899,"h":32.82,"l":32.72,"n":52,"o":32.81,"t":"2026-10-15T16:20:00Z","v":3871,"vw":32.785576},{"c":32.675,"h":32.73,"l":32.6562,"n":79,"o":32.73,"t":"2026-10-15T16:25:00Z","v":12794,"vw":32.674391},{"c":32.73,"h":32.73,"l":32.6,"n":75,"o":32.675,"t":"2026-10-15T16:30:00Z","v":6061,"vw":32.645835},{"c":32.73,"h":32.86,"l":32.72,"n":40,"o":32.77,"t":"2026-10-15T16:35:00Z","v":7193,"vw":32.811002},{"c":32.64,"h":32.705,"l":32.64,"n":40,"o":32.7,"t":"2026-10-15T16:40:00Z","v":2159,"vw":32.685062},{"c":32.79,"h":32.8,"l":32.7109,"n":34,"o":32.7292,"t":"2026-10-15T16:45:00Z","v":2109,"vw":32.759137},{"c":32.77,"h":32.77,"l":32.67,"n":46,"o":32.68,"t":"2026-10-15T16:50:00Z","v":4165,"vw":32.751479},{"c":32.925,"h":32.925,"l":32.78,"n":43,"o":32.8298,"t":"2026-10-15T16:55:00Z","v":3035,"vw":32.869073},{"c":32.89,"h":32.97,"l":32.8414,"n":52,"o":32.969,"t":"2026-10-15T17:00:00Z","v":13800,"vw":32.918365},{"c":32.93,"h":32.96,"l":32.9,"n":20,"o":32.95,"t":"2026-10-15T17:05:00Z","v":4228,"vw":32.905276},{"c":32.984,"h":32.99,"l":32.9386,"n":61,"o":32.95,"t":"2026-10-15T17:10:00Z","v":16496,"vw":32.970914},{"c":33.04,"h":33.05,"l":32.99,"n":41,"o":33,"t":"2026-10-15T17:15:00Z","v":5520,"vw":33.022989},{"c":33.06,"h":33.06,"l":32.9671,"n":41,"o":33.0391,"t":"2026-10-15T17:20:00Z","v":6518,"vw":33.02663},{"c":33.05,"h":33.11,"l":33.04,"n":19,"o":33.08,"t":"2026-10-15T17:25:00Z","v":1768,"vw":33.07856},{"c":33.07,"h":33.09,"l":33.04,"n":64,"o":33.07,"t":"2026-10-15T17:30:00Z","v":8262,"vw":33.076541},{"c":33.0805,"h":33.125,"l":33.08,"n":52,"o":33.12,"t":"2026-10-15T17:35:00Z","v":4555,"vw":33.113045},{"c":33.1096,"h":33.21,"l":33.07,"n":61,"o":33.09,"t":"2026-10-15T17:40:00Z","v":15081,"vw":33.133369},{"c":33,"h":33.07,"l":32.99,"n":53,"o":33.07,"t":"2026-10-15T17:45:00Z","v":3122,"vw":33.009359},{"c":32.915,"h":33.01,"l":32.9,"n":110,"o":32.9501,"t":"2026-10-15T17:50:00Z","v":17409,"vw":32.945697},{"c":32.94,"h":32.94,"l":32.9,"n":218,"o":32.91,"t":"2026-10-15T17:55:00Z","v":94081,"vw":32.902432},{"c":32.71,"h":32.905,"l":32.68,"n":108,"o":32.9,"t":"2026-10-15T18:00:00Z","v":180364,"vw":32.884967},{"c":32.71,"h":32.8,"l":32.67,"n":73,"o":32.72,"t":"2026-10-15T18:05:00Z","v":7000,"vw":32.707163},{"c":32.65,"h":32.73,"l":32.65,"n":79,"o":32.7105,"t":"2026-10-15T18:10:00Z","v":16957,"vw":32.705773},{"c":32.71,"h":32.74,"l":32.66,"n":206,"o":32.6605,"t":"2026-10-15T18:15:00Z","v":37712,"vw":32.708548},{"c":32.69,"h":32.71,"l":32.65,"n":212,"o":32.695,"t":"2026-10-15T18:20:00Z","v":37104,"vw":32.680042},{"c":32.6725,"h":32.71,"l":32.6,"n":75,"o":32.69,"t":"2026-10-15T18:25:00Z","v":10873,"vw":32.675553},{"c":32.8,"h":32.8,"l":32.68,"n":51,"o":32.7,"t":"2026-10-15T18:30:00Z","v":13898,"vw":32.740171},{"c":32.89,"h":32.91,"l":32.795,"n":31,"o":32.8,"t":"2026-10-15T18:35:00Z","v":5609,"vw":32.860929},{"c":32.845,"h":32.9066,"l":32.81,"n":39,"o":32.85,"t":"2026-10-15T18:40:00Z","v":7395,"vw":32.878229},{"c":32.94,"h":32.94,"l":32.85,"n":26,"o":32.88,"t":"2026-10-15T18:45:00Z","v":4606,"vw":32.902746},{"c":33.06,"h":33.06,"l":32.9456,"n":38,"o":32.95,"t":"2026-10-15T18:50:00Z","v":8402,"vw":32.985509},{"c":33.19,"h":33.19,"l":33.05,"n":53,"o":33.06,"t":"2026-10-15T18:55:00Z","v":9250,"vw":33.152864},{"c":33.39,"h":33.4399,"l":33.155,"n":47,"o":33.155,"t":"2026-10-15T19:00:00Z","v":17772,"vw":33.314224},{"c":33.52,"h":33.55,"l":33.39,"n":77,"o":33.39,"t":"2026-10-15T19:05:00Z","v":11036,"vw":33.480737},{"c":33.77,"h":33.77,"l":33.555,"n":106,"o":33.58,"t":"2026-10-15T19:10:00Z","v":26927,"vw":33.708246},{"c":33.7719,"h":33.87,"l":33.69,"n":79,"o":33.7419,"t":"2026-10-15T19:15:00Z","v":7019,"vw":33.77616},{"c":33.879,"h":33.93,"l":33.74,"n":81,"o":33.84,"t":"2026-10-15T19:20:00Z","v":15590,"vw":33.822181},{"c":33.8,"h":33.9,"l":33.7799,"n":75,"o":33.81,"t":"2026-10-15T19:25:00Z","v":11337,"vw":33.826269},{"c":33.81,"h":33.96,"l":33.75,"n":52,"o":33.76,"t":"2026-10-15T19:30:00Z","v":6192,"vw":33.84255},{"c":33.9,"h":33.95,"l":33.82,"n":58,"o":33.82,"t":"2026-10-15T19:35:00Z","v":5232,"vw":33.891177},{"c":33.86,"h":33.98,"l":33.85,"n":85,"o":33.87,"t":"2026-10-15T19:40:00Z","v":13862,"vw":33.885917},{"c":33.9328,"h":34.03,"l":33.869,"n":110,"o":33.8892,"t":"2026-10-15T19:45:00Z","v":23225,"vw":33.940183},{"c":33.94,"h":34.02,"l":33.8,"n":134,"o":33.9,"t":"2026-10-15T19:50:00Z","v":14479,"vw":33.89374},{"c":33.98,"h":33.99,"l":33.8113,"n":124,"o":33.94,"t":"2026-10-15T19:55:00Z","v":14659,"vw":33.953336},{"c":34.1121,"h":34.1121,"l":33.8,"n":25,"o":33.91,"t":"2026-10-15T20:00:00Z","v":6619,"vw":33.923063},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-15T20:05:00Z","v":100,"vw":33.88},{"c":33.88,"h":33.9,"l":33.88,"n":4,"o":33.9,"t":"2026-10-15T20:15:00Z","v":230,"vw":33.89},{"c":33.9686,"h":33.9686,"l":33.95,"n":3,"o":33.95,"t":"2026-10-15T20:25:00Z","v":475,"vw":33.96442},{"c":34.0342,"h":34.0342,"l":34.0342,"n":1,"o":34.0342,"t":"2026-10-15T20:40:00Z","v":160,"vw":34.0342},{"c":33.7914,"h":34.03,"l":33.67,"n":75,"o":34.03,"t":"2026-10-15T20:55:00Z","v":8366,"vw":33.83986},{"c":33.2713,"h":33.4618,"l":33.19,"n":5,"o":33.4618,"t":"2026-10-15T21:00:00Z","v":3282,"vw":33.202115},{"c":33.3573,"h":33.6352,"l":33.3573,"n":5,"o":33.6352,"t":"2026-10-15T21:05:00Z","v":1514,"vw":33.396579},{"c":33.74,"h":33.74,"l":33.65,"n":2,"o":33.65,"t":"2026-10-15T21:10:00Z","v":270,"vw":33.706667},{"c":33.71,"h":33.77,"l":33.71,"n":3,"o":33.77,"t":"2026-10-15T21:15:00Z","v":403,"vw":33.74},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-15T21:35:00Z","v":200,"vw":33.3},{"c":33.96,"h":33.96,"l":33.96,"n":2,"o":33.96,"t":"2026-10-15T21:50:00Z","v":234,"vw":33.96},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-15T22:05:00Z","v":100,"vw":33.9},{"c":34.0406,"h":34.0406,"l":33.96,"n":6,"o":33.96,"t":"2026-10-15T22:10:00Z","v":746,"vw":34.029086},{"c":33.98,"h":34.0338,"l":33.8976,"n":23,"o":33.8976,"t":"2026-10-15T22:15:00Z","v":729,"vw":33.959444},{"c":33.99,"h":33.99,"l":33.99,"n":4,"o":33.99,"t":"2026-10-15T22:20:00Z","v":291,"vw":33.99},{"c":33.9487,"h":33.9584,"l":33.9,"n":21,"o":33.9,"t":"2026-10-15T22:25:00Z","v":1286,"vw":33.942882},{"c":33.85,"h":33.85,"l":33.85,"n":7,"o":33.85,"t":"2026-10-15T22:30:00Z","v":1030,"vw":33.85},{"c":33.85,"h":33.86,"l":33.85,"n":2,"o":33.86,"t":"2026-10-15T22:50:00Z","v":215,"vw":33.854651},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-15T22:55:00Z","v":180,"vw":33.81},{"c":33.6397,"h":33.6397,"l":33.6397,"n":3,"o":33.6397,"t":"2026-10-15T23:25:00Z","v":259,"vw":33.6397},{"c":33.3585,"h":33.3585,"l":33.3585,"n":2,"o":33.3585,"t":"2026-10-15T23:40:00Z","v":110,"vw":33.3585},{"c":33.4508,"h":33.4508,"l":33.4508,"n":2,"o":33.4508,"t":"2026-10-15T23:45:00Z","v":115,"vw":33.4508},{"c":33.9655,"h":33.9655,"l":33.55,"n":12,"o":33.55,"t":"2026-10-15T23:50:00Z","v":1000,"vw":33.82474},{"c":33.6,"h":33.96,"l":33.6,"n":2,"o":33.96,"t":"2026-10-15T23:55:00Z","v":364,"vw":33.861099},{"c":33.88,"h":34.08,"l":33.74,"n":117,"o":33.89,"t":"2026-10-16T08:00:00Z","v":10480,"vw":33.904933},{"c":33.85,"h":33.88,"l":33.84,"n":3,"o":33.88,"t":"2026-10-16T08:40:00Z","v":310,"vw":33.857419},{"c":33.85,"h":33.86,"l":33.74,"n":11,"o":33.75,"t":"2026-10-16T09:20:00Z","v":1600,"vw":33.807857},{"c":33.74,"h":33.76,"l":33.74,"n":4,"o":33.76,"t":"2026-10-16T09:50:00Z","v":303,"vw":33.75},{"c":33.55,"h":33.56,"l":33.55,"n":8,"o":33.56,"t":"2026-10-16T10:00:00Z","v":958,"vw":33.552105},{"c":33.55,"h":33.55,"l":33.55,"n":4,"o":33.55,"t":"2026-10-16T10:05:00Z","v":351,"vw":33.55},{"c":33.5232,"h":33.55,"l":33.5232,"n":2,"o":33.55,"t":"2026-10-16T10:10:00Z","v":250,"vw":33.538208},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-16T10:15:00Z","v":1426,"vw":33.55},{"c":33.72,"h":33.72,"l":33.72,"n":3,"o":33.72,"t":"2026-10-16T10:30:00Z","v":104,"vw":33.72},{"c":33.5,"h":33.51,"l":33.5,"n":13,"o":33.51,"t":"2026-10-16T11:00:00Z","v":1260,"vw":33.505978},{"c":33.468,"h":33.468,"l":33.468,"n":1,"o":33.468,"t":"2026-10-16T11:10:00Z","v":5300,"vw":33.468},{"c":33.4569,"h":33.46,"l":33.4569,"n":2,"o":33.46,"t":"2026-10-16T11:15:00Z","v":1100,"vw":33.457745},{"c":33.3638,"h":33.5,"l":33.3638,"n":2,"o":33.5,"t":"2026-10-16T11:25:00Z","v":700,"vw":33.422171},{"c":33.4,"h":33.4,"l":33.4,"n":1,"o":33.4,"t":"2026-10-16T11:35:00Z","v":3000,"vw":33.4},{"c":33.3109,"h":33.4,"l":33.3109,"n":9,"o":33.4,"t":"2026-10-16T11:40:00Z","v":1285,"vw":33.32575},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-10-16T11:45:00Z","v":200,"vw":33.4},{"c":33.38,"h":33.38,"l":33.3796,"n":3,"o":33.3796,"t":"2026-10-16T11:50:00Z","v":401,"vw":33.3798},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-10-16T11:55:00Z","v":1000,"vw":33.52},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-16T12:05:00Z","v":100,"vw":33.68},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-16T12:15:00Z","v":100,"vw":33.5},{"c":33.5,"h":33.5,"l":33.5,"n":4,"o":33.5,"t":"2026-10-16T12:25:00Z","v":664,"vw":33.5},{"c":33.4,"h":33.47,"l":33.4,"n":15,"o":33.47,"t":"2026-10-16T12:35:00Z","v":1027,"vw":33.444407},{"c":33.4,"h":33.4,"l":33.4,"n":2,"o":33.4,"t":"2026-10-16T12:40:00Z","v":200,"vw":33.4},{"c":33.3,"h":33.3,"l":33.3,"n":10,"o":33.3,"t":"2026-10-16T12:45:00Z","v":1016,"vw":33.3},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-16T12:50:00Z","v":100,"vw":33.3},{"c":33.34,"h":33.35,"l":33.34,"n":11,"o":33.35,"t":"2026-10-16T12:55:00Z","v":555,"vw":33.342551},{"c":33.48,"h":33.48,"l":33.29,"n":6,"o":33.29,"t":"2026-10-16T13:05:00Z","v":285,"vw":33.385},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-10-16T13:10:00Z","v":102,"vw":33.79},{"c":34,"h":34,"l":33.29,"n":8,"o":33.29,"t":"2026-10-16T13:15:00Z","v":1859,"vw":33.606355},{"c":33.29,"h":33.29,"l":33.29,"n":9,"o":33.29,"t":"2026-10-16T13:20:00Z","v":283,"vw":33.29},{"c":32.75,"h":33.25,"l":32.74,"n":62,"o":33.25,"t":"2026-10-16T13:25:00Z","v":5918,"vw":32.922606},{"c":32.83,"h":32.96,"l":32.425,"n":258,"o":32.92,"t":"2026-10-16T13:30:00Z","v":41509,"vw":32.733553},{"c":32.7,"h":32.81,"l":32.46,"n":169,"o":32.8,"t":"2026-10-16T13:35:00Z","v":29157,"vw":32.612732},{"c":32.815,"h":32.815,"l":32.45,"n":143,"o":32.6,"t":"2026-10-16T13:40:00Z","v":16269,"vw":32.584146},{"c":32.66,"h":32.905,"l":32.64,"n":109,"o":32.83,"t":"2026-10-16T13:45:00Z","v":18028,"vw":32.846584},{"c":32.62,"h":32.6965,"l":32.41,"n":94,"o":32.6965,"t":"2026-10-16T13:50:00Z","v":20542,"vw":32.54976},{"c":32.65,"h":32.68,"l":32.53,"n":64,"o":32.65,"t":"2026-10-16T13:55:00Z","v":7315,"vw":32.59508},{"c":32.7659,"h":32.9,"l":32.7,"n":64,"o":32.7,"t":"2026-10-16T14:00:00Z","v":23295,"vw":32.777777},{"c":32.8,"h":32.8771,"l":32.7085,"n":48,"o":32.75,"t":"2026-10-16T14:05:00Z","v":7286,"vw":32.793305},{"c":32.7376,"h":32.81,"l":32.63,"n":124,"o":32.73,"t":"2026-10-16T14:10:00Z","v":15672,"vw":32.732678},{"c":32.625,"h":32.74,"l":32.6,"n":71,"o":32.73,"t":"2026-10-16T14:15:00Z","v":6404,"vw":32.686909},{"c":32.65,"h":32.675,"l":32.5,"n":90,"o":32.65,"t":"2026-10-16T14:20:00Z","v":7793,"vw":32.58647},{"c":32.51,"h":32.61,"l":32.47,"n":49,"o":32.565,"t":"2026-10-16T14:25:00Z","v":8653,"vw":32.545649},{"c":32.7,"h":32.7337,"l":32.56,"n":46,"o":32.5901,"t":"2026-10-16T14:30:00Z","v":4635,"vw":32.654213},{"c":32.9,"h":32.92,"l":32.73,"n":88,"o":32.755,"t":"2026-10-16T14:35:00Z","v":7609,"vw":32.851115},{"c":32.915,"h":32.93,"l":32.74,"n":98,"o":32.89,"t":"2026-10-16T14:40:00Z","v":17629,"vw":32.877374},{"c":32.93,"h":32.9953,"l":32.83,"n":74,"o":32.9,"t":"2026-10-16T14:45:00Z","v":25679,"vw":32.940057},{"c":32.653,"h":32.98,"l":32.653,"n":72,"o":32.97,"t":"2026-10-16T14:50:00Z","v":4982,"vw":32.847683},{"c":32.745,"h":32.745,"l":32.69,"n":29,"o":32.72,"t":"2026-10-16T14:55:00Z","v":2565,"vw":32.721113},{"c":32.52,"h":32.6916,"l":32.52,"n":46,"o":32.69,"t":"2026-10-16T15:00:00Z","v":2298,"vw":32.603894},{"c":32.365,"h":32.5118,"l":32.28,"n":138,"o":32.5118,"t":"2026-10-16T15:05:00Z","v":20096,"vw":32.337464},{"c":32.365,"h":32.385,"l":32.255,"n":51,"o":32.3,"t":"2026-10-16T15:10:00Z","v":5967,"vw":32.304596},{"c":32.235,"h":32.38,"l":32.2,"n":68,"o":32.38,"t":"2026-10-16T15:15:00Z","v":5194,"vw":32.291675},{"c":32.14,"h":32.23,"l":31.9397,"n":459,"o":32.23,"t":"2026-10-16T15:20:00Z","v":56604,"vw":32.073608},{"c":32.1604,"h":32.28,"l":32.14,"n":46,"o":32.23,"t":"2026-10-16T15:25:00Z","v":19479,"vw":32.190577},{"c":32.28,"h":32.3,"l":32.1401,"n":58,"o":32.1401,"t":"2026-10-16T15:30:00Z","v":14824,"vw":32.220666},{"c":32.28,"h":32.285,"l":32.22,"n":55,"o":32.23,"t":"2026-10-16T15:35:00Z","v":3569,"vw":32.241177},{"c":32.22,"h":32.285,"l":32.22,"n":48,"o":32.285,"t":"2026-10-16T15:40:00Z","v":18592,"vw":32.22703},{"c":32.2,"h":32.235,"l":32.15,"n":63,"o":32.2,"t":"2026-10-16T15:45:00Z","v":14758,"vw":32.199289},{"c":32.1,"h":32.22,"l":32.1,"n":51,"o":32.21,"t":"2026-10-16T15:50:00Z","v":6167,"vw":32.14532},{"c":32.0699,"h":32.195,"l":32.0698,"n":29,"o":32.1,"t":"2026-10-16T15:55:00Z","v":5341,"vw":32.108567},{"c":32,"h":32.05,"l":31.97,"n":106,"o":32.05,"t":"2026-10-16T16:00:00Z","v":9448,"vw":31.998375},{"c":31.78,"h":31.9699,"l":31.78,"n":185,"o":31.925,"t":"2026-10-16T16:05:00Z","v":29593,"vw":31.875622},{"c":31.98,"h":31.98,"l":31.84,"n":146,"o":31.845,"t":"2026-10-16T16:10:00Z","v":23360,"vw":31.880793},{"c":31.92,"h":32.04,"l":31.9087,"n":107,"o":31.995,"t":"2026-10-16T16:15:00Z","v":19177,"vw":31.975943},{"c":31.95,"h":32.01,"l":31.925,"n":46,"o":31.9511,"t":"2026-10-16T16:20:00Z","v":2534,"vw":31.973719},{"c":31.8199,"h":31.91,"l":31.81,"n":162,"o":31.9,"t":"2026-10-16T16:25:00Z","v":22740,"vw":31.880915},{"c":31.7674,"h":31.85,"l":31.7674,"n":56,"o":31.84,"t":"2026-10-16T16:30:00Z","v":4050,"vw":31.815029},{"c":31.9,"h":31.93,"l":31.7463,"n":47,"o":31.75,"t":"2026-10-16T16:35:00Z","v":7862,"vw":31.817393},{"c":31.8294,"h":31.89,"l":31.7926,"n":38,"o":31.83,"t":"2026-10-16T16:40:00Z","v":8705,"vw":31.836343},{"c":31.8,"h":31.8705,"l":31.77,"n":39,"o":31.8705,"t":"2026-10-16T16:45:00Z","v":5859,"vw":31.818122},{"c":31.85,"h":31.85,"l":31.83,"n":29,"o":31.83,"t":"2026-10-16T16:50:00Z","v":1967,"vw":31.839358},{"c":31.8601,"h":31.8999,"l":31.8313,"n":21,"o":31.835,"t":"2026-10-16T16:55:00Z","v":1079,"vw":31.860828},{"c":31.6571,"h":31.8528,"l":31.6571,"n":87,"o":31.8528,"t":"2026-10-16T17:00:00Z","v":4608,"vw":31.726963},{"c":31.71,"h":31.73,"l":31.65,"n":97,"o":31.685,"t":"2026-10-16T17:05:00Z","v":6775,"vw":31.679276},{"c":31.7,"h":31.72,"l":31.67,"n":40,"o":31.71,"t":"2026-10-16T17:10:00Z","v":3479,"vw":31.692842},{"c":31.45,"h":31.66,"l":31.4373,"n":170,"o":31.66,"t":"2026-10-16T17:15:00Z","v":13052,"vw":31.501668},{"c":31.5301,"h":31.5565,"l":31.4,"n":83,"o":31.48,"t":"2026-10-16T17:20:00Z","v":6714,"vw":31.473656},{"c":31.63,"h":31.68,"l":31.5,"n":134,"o":31.53,"t":"2026-10-16T17:25:00Z","v":20776,"vw":31.57266},{"c":31.615,"h":31.63,"l":31.56,"n":80,"o":31.63,"t":"2026-10-16T17:30:00Z","v":7294,"vw":31.606558},{"c":31.66,"h":31.7,"l":31.59,"n":58,"o":31.665,"t":"2026-10-16T17:35:00Z","v":6160,"vw":31.646311},{"c":31.737,"h":31.79,"l":31.615,"n":92,"o":31.615,"t":"2026-10-16T17:40:00Z","v":6588,"vw":31.711739},{"c":31.61,"h":31.75,"l":31.61,"n":37,"o":31.75,"t":"2026-10-16T17:45:00Z","v":3527,"vw":31.668466},{"c":31.555,"h":31.615,"l":31.5422,"n":61,"o":31.615,"t":"2026-10-16T17:50:00Z","v":6902,"vw":31.561071},{"c":31.525,"h":31.525,"l":31.46,"n":60,"o":31.52,"t":"2026-10-16T17:55:00Z","v":7175,"vw":31.485756},{"c":31.28,"h":31.48,"l":31.28,"n":116,"o":31.4778,"t":"2026-10-16T18:00:00Z","v":15285,"vw":31.402173},{"c":31.3167,"h":31.36,"l":31.242,"n":108,"o":31.2701,"t":"2026-10-16T18:05:00Z","v":46944,"vw":31.277248},{"c":31.21,"h":31.2903,"l":31.18,"n":54,"o":31.275,"t":"2026-10-16T18:10:00Z","v":6138,"vw":31.240333},{"c":31.24,"h":31.255,"l":31.19,"n":38,"o":31.23,"t":"2026-10-16T18:15:00Z","v":3897,"vw":31.228812},{"c":31.23,"h":31.27,"l":31.18,"n":49,"o":31.1996,"t":"2026-10-16T18:20:00Z","v":3784,"vw":31.204153},{"c":31.29,"h":31.29,"l":31.2004,"n":68,"o":31.23,"t":"2026-10-16T18:25:00Z","v":5873,"vw":31.252515},{"c":31.34,"h":31.34,"l":31.21,"n":33,"o":31.28,"t":"2026-10-16T18:30:00Z","v":2933,"vw":31.290009},{"c":31.27,"h":31.33,"l":31.2273,"n":31,"o":31.33,"t":"2026-10-16T18:35:00Z","v":2256,"vw":31.269672},{"c":31.27,"h":31.3,"l":31.24,"n":18,"o":31.25,"t":"2026-10-16T18:40:00Z","v":911,"vw":31.272},{"c":31.215,"h":31.325,"l":31.2,"n":77,"o":31.265,"t":"2026-10-16T18:45:00Z","v":6305,"vw":31.236503},{"c":31.1722,"h":31.24,"l":31.17,"n":25,"o":31.19,"t":"2026-10-16T18:50:00Z","v":1726,"vw":31.201659},{"c":31.15,"h":31.1647,"l":31.08,"n":95,"o":31.1647,"t":"2026-10-16T18:55:00Z","v":6400,"vw":31.105858},{"c":31.13,"h":31.18,"l":31.105,"n":30,"o":31.13,"t":"2026-10-16T19:00:00Z","v":3728,"vw":31.120934},{"c":31.07,"h":31.12,"l":30.95,"n":242,"o":31.1,"t":"2026-10-16T19:05:00Z","v":16790,"vw":31.023268},{"c":31.3199,"h":31.32,"l":31.07,"n":95,"o":31.07,"t":"2026-10-16T19:10:00Z","v":9269,"vw":31.204951},{"c":31.255,"h":31.3486,"l":31.18,"n":95,"o":31.29,"t":"2026-10-16T19:15:00Z","v":10280,"vw":31.27355},{"c":31.255,"h":31.35,"l":31.255,"n":47,"o":31.33,"t":"2026-10-16T19:20:00Z","v":5203,"vw":31.293304},{"c":31.28,"h":31.29,"l":31.2201,"n":30,"o":31.29,"t":"2026-10-16T19:25:00Z","v":2307,"vw":31.269667},{"c":31.08,"h":31.23,"l":31.08,"n":49,"o":31.22,"t":"2026-10-16T19:30:00Z","v":3007,"vw":31.140965},{"c":31.04,"h":31.1625,"l":31.0088,"n":73,"o":31.12,"t":"2026-10-16T19:35:00Z","v":7870,"vw":31.110631},{"c":30.985,"h":31.1199,"l":30.98,"n":95,"o":31.075,"t":"2026-10-16T19:40:00Z","v":5735,"vw":31.02691},{"c":31.035,"h":31.0635,"l":30.96,"n":118,"o":31,"t":"2026-10-16T19:45:00Z","v":8498,"vw":31.008061},{"c":31.02,"h":31.17,"l":31.02,"n":627,"o":31.1,"t":"2026-10-16T19:50:00Z","v":56321,"vw":31.105295},{"c":30.87,"h":31.03,"l":30.85,"n":309,"o":31.02,"t":"2026-10-16T19:55:00Z","v":24565,"vw":30.950727},{"c":30.58,"h":31.0734,"l":30.14,"n":157,"o":30.84,"t":"2026-10-16T20:00:00Z","v":20830,"vw":30.610847},{"c":31.09,"h":31.09,"l":30.93,"n":24,"o":30.93,"t":"2026-10-16T20:05:00Z","v":2069,"vw":31.027191},{"c":31.0952,"h":31.11,"l":31,"n":13,"o":31,"t":"2026-10-16T20:10:00Z","v":596,"vw":31.058966},{"c":31.0146,"h":31.0146,"l":31.01,"n":7,"o":31.01,"t":"2026-10-16T20:15:00Z","v":3158,"vw":31.010152},{"c":31.0494,"h":31.0494,"l":31.02,"n":4,"o":31.02,"t":"2026-10-16T20:20:00Z","v":406,"vw":31.0298},{"c":31.03,"h":31.0799,"l":31.03,"n":9,"o":31.04,"t":"2026-10-16T20:25:00Z","v":2102,"vw":31.050949},{"c":31.09,"h":31.09,"l":31.08,"n":3,"o":31.08,"t":"2026-10-16T20:30:00Z","v":203,"vw":31.085},{"c":31.14,"h":31.14,"l":31.12,"n":7,"o":31.12,"t":"2026-10-16T20:35:00Z","v":542,"vw":31.130089},{"c":31.15,"h":31.15,"l":31.13,"n":6,"o":31.13,"t":"2026-10-16T20:40:00Z","v":1363,"vw":31.141539},{"c":31.1986,"h":31.1986,"l":31.15,"n":5,"o":31.15,"t":"2026-10-16T20:45:00Z","v":209,"vw":31.1743},{"c":31.1,"h":31.13,"l":31.1,"n":4,"o":31.13,"t":"2026-10-16T20:50:00Z","v":1610,"vw":31.102903},{"c":31.07,"h":31.07,"l":31.07,"n":7,"o":31.07,"t":"2026-10-16T21:00:00Z","v":219,"vw":31.07},{"c":31.07,"h":31.07,"l":31.0372,"n":13,"o":31.07,"t":"2026-10-16T21:05:00Z","v":1188,"vw":31.066768},{"c":31.1987,"h":31.1987,"l":31.1987,"n":1,"o":31.1987,"t":"2026-10-16T21:10:00Z","v":100,"vw":31.1987},{"c":31.2,"h":31.2,"l":31.06,"n":38,"o":31.06,"t":"2026-10-16T21:30:00Z","v":2494,"vw":31.117556},{"c":31.25,"h":31.25,"l":31.25,"n":5,"o":31.25,"t":"2026-10-16T21:40:00Z","v":200,"vw":31.25},{"c":31.1,"h":31.1,"l":31.1,"n":3,"o":31.1,"t":"2026-10-16T21:50:00Z","v":500,"vw":31.1},{"c":31.0007,"h":31.0007,"l":31.0007,"n":5,"o":31.0007,"t":"2026-10-16T22:10:00Z","v":360,"vw":31.0007},{"c":30.96,"h":31,"l":30.96,"n":15,"o":31,"t":"2026-10-16T22:15:00Z","v":1933,"vw":30.964706},{"c":30.97,"h":30.97,"l":30.84,"n":46,"o":30.95,"t":"2026-10-16T22:30:00Z","v":7425,"vw":30.881379},{"c":30.99,"h":30.99,"l":30.8649,"n":15,"o":30.8649,"t":"2026-10-16T22:35:00Z","v":2105,"vw":30.944591},{"c":30.88,"h":30.88,"l":30.88,"n":2,"o":30.88,"t":"2026-10-16T22:40:00Z","v":116,"vw":30.88},{"c":31.134,"h":31.134,"l":31.134,"n":1,"o":31.134,"t":"2026-10-16T22:45:00Z","v":650,"vw":31.134},{"c":30.9,"h":30.9,"l":30.9,"n":3,"o":30.9,"t":"2026-10-16T22:50:00Z","v":160,"vw":30.9},{"c":31,"h":31.04,"l":30.88,"n":12,"o":31.04,"t":"2026-10-16T22:55:00Z","v":761,"vw":30.928944},{"c":30.8721,"h":31,"l":30.8721,"n":3,"o":31,"t":"2026-10-16T23:05:00Z","v":360,"vw":30.952038},{"c":30.8687,"h":30.8687,"l":30.8687,"n":2,"o":30.8687,"t":"2026-10-16T23:10:00Z","v":384,"vw":30.8687},{"c":30.8818,"h":30.8818,"l":30.8818,"n":1,"o":30.8818,"t":"2026-10-16T23:15:00Z","v":100,"vw":30.8818},{"c":31.0729,"h":31.0729,"l":30.8778,"n":3,"o":30.8778,"t":"2026-10-16T23:20:00Z","v":201,"vw":30.97535},{"c":31.13,"h":31.13,"l":31.13,"n":5,"o":31.13,"t":"2026-10-16T23:30:00Z","v":285,"vw":31.13},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-16T23:35:00Z","v":150,"vw":31},{"c":31,"h":31,"l":30.99,"n":3,"o":30.99,"t":"2026-10-16T23:40:00Z","v":270,"vw":30.996283},{"c":31.12,"h":31.12,"l":30.99,"n":3,"o":30.99,"t":"2026-10-16T23:45:00Z","v":250,"vw":31.055},{"c":31.262,"h":31.262,"l":31.262,"n":1,"o":31.262,"t":"2026-10-16T23:50:00Z","v":200,"vw":31.262},{"c":32.21,"h":32.4,"l":32.21,"n":73,"o":32.39,"t":"2026-10-19T08:00:00Z","v":5054,"vw":32.332809},{"c":32.08,"h":32.21,"l":32.08,"n":3,"o":32.2,"t":"2026-10-19T08:05:00Z","v":1458,"vw":32.097147},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-19T08:15:00Z","v":200,"vw":32.15},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-19T08:20:00Z","v":400,"vw":32.15},{"c":32.39,"h":32.39,"l":32.28,"n":8,"o":32.28,"t":"2026-10-19T08:25:00Z","v":562,"vw":32.313234},{"c":32.34,"h":32.35,"l":32.34,"n":3,"o":32.34,"t":"2026-10-19T08:55:00Z","v":600,"vw":32.34225},{"c":32.3,"h":32.3,"l":32.3,"n":3,"o":32.3,"t":"2026-10-19T09:15:00Z","v":208,"vw":32.3},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-10-19T09:25:00Z","v":573,"vw":32.42},{"c":32.47,"h":32.47,"l":32.47,"n":3,"o":32.47,"t":"2026-10-19T09:35:00Z","v":157,"vw":32.47},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-19T09:50:00Z","v":1200,"vw":32.62},{"c":32.67,"h":32.67,"l":32.61,"n":6,"o":32.63,"t":"2026-10-19T10:10:00Z","v":511,"vw":32.641277},{"c":32.59,"h":32.7153,"l":32.59,"n":2,"o":32.7153,"t":"2026-10-19T10:15:00Z","v":400,"vw":32.683975},{"c":32.5861,"h":32.5861,"l":32.5861,"n":1,"o":32.5861,"t":"2026-10-19T10:20:00Z","v":149,"vw":32.5861},{"c":32.57,"h":32.57,"l":32.48,"n":12,"o":32.48,"t":"2026-10-19T10:30:00Z","v":943,"vw":32.499278},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-10-19T10:35:00Z","v":172,"vw":32.67},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-19T10:45:00Z","v":400,"vw":32.7},{"c":32.73,"h":32.73,"l":32.73,"n":2,"o":32.73,"t":"2026-10-19T10:50:00Z","v":107,"vw":32.73},{"c":32.79,"h":32.79,"l":32.79,"n":3,"o":32.79,"t":"2026-10-19T10:55:00Z","v":281,"vw":32.79},{"c":32.63,"h":32.68,"l":32.63,"n":49,"o":32.68,"t":"2026-10-19T11:00:00Z","v":874,"vw":32.658992},{"c":32.43,"h":32.5,"l":32.43,"n":4,"o":32.5,"t":"2026-10-19T11:05:00Z","v":302,"vw":32.453333},{"c":32.47,"h":32.47,"l":32.4,"n":6,"o":32.4,"t":"2026-10-19T11:10:00Z","v":1159,"vw":32.409154},{"c":32.44,"h":32.44,"l":32.44,"n":2,"o":32.44,"t":"2026-10-19T11:15:00Z","v":220,"vw":32.44},{"c":32.62,"h":32.62,"l":32.56,"n":35,"o":32.56,"t":"2026-10-19T11:20:00Z","v":2026,"vw":32.606202},{"c":32.576,"h":32.576,"l":32.576,"n":1,"o":32.576,"t":"2026-10-19T11:25:00Z","v":500,"vw":32.576},{"c":32.4618,"h":32.58,"l":32.4618,"n":14,"o":32.58,"t":"2026-10-19T11:35:00Z","v":1264,"vw":32.559416},{"c":32.7576,"h":32.7576,"l":32.67,"n":14,"o":32.67,"t":"2026-10-19T11:40:00Z","v":2965,"vw":32.688898},{"c":32.61,"h":32.88,"l":32.61,"n":18,"o":32.66,"t":"2026-10-19T11:50:00Z","v":2428,"vw":32.762244},{"c":32.6715,"h":32.6715,"l":32.6715,"n":2,"o":32.6715,"t":"2026-10-19T11:55:00Z","v":1585,"vw":32.6715},{"c":32.7,"h":32.78,"l":32.5,"n":28,"o":32.55,"t":"2026-10-19T12:00:00Z","v":4714,"vw":32.540934},{"c":32.82,"h":32.82,"l":32.55,"n":16,"o":32.71,"t":"2026-10-19T12:05:00Z","v":8510,"vw":32.568676},{"c":32.82,"h":32.82,"l":32.75,"n":7,"o":32.8,"t":"2026-10-19T12:10:00Z","v":2575,"vw":32.8004},{"c":32.75,"h":32.829,"l":32.75,"n":4,"o":32.8,"t":"2026-10-19T12:15:00Z","v":1200,"vw":32.799583},{"c":32.93,"h":32.9406,"l":32.75,"n":17,"o":32.766,"t":"2026-10-19T12:20:00Z","v":2634,"vw":32.885262},{"c":33,"h":33,"l":32.9,"n":17,"o":33,"t":"2026-10-19T12:25:00Z","v":2612,"vw":32.927273},{"c":32.85,"h":32.9413,"l":32.85,"n":5,"o":32.9413,"t":"2026-10-19T12:35:00Z","v":350,"vw":32.895802},{"c":32.86,"h":32.86,"l":32.75,"n":6,"o":32.75,"t":"2026-10-19T12:40:00Z","v":438,"vw":32.83027},{"c":32.83,"h":32.92,"l":32.83,"n":15,"o":32.86,"t":"2026-10-19T12:45:00Z","v":993,"vw":32.874434},{"c":32.8,"h":32.8,"l":32.8,"n":2,"o":32.8,"t":"2026-10-19T12:50:00Z","v":150,"vw":32.8},{"c":32.76,"h":32.85,"l":32.76,"n":9,"o":32.85,"t":"2026-10-19T12:55:00Z","v":852,"vw":32.826667},{"c":32.85,"h":32.85,"l":32.85,"n":7,"o":32.85,"t":"2026-10-19T13:00:00Z","v":1042,"vw":32.85},{"c":32.9,"h":32.9,"l":32.8113,"n":11,"o":32.8113,"t":"2026-10-19T13:05:00Z","v":3134,"vw":32.843649},{"c":32.88,"h":32.88,"l":32.75,"n":5,"o":32.75,"t":"2026-10-19T13:10:00Z","v":451,"vw":32.836667},{"c":32.91,"h":32.99,"l":32.9,"n":11,"o":32.9,"t":"2026-10-19T13:15:00Z","v":1502,"vw":32.915869},{"c":32.95,"h":32.95,"l":32.93,"n":15,"o":32.93,"t":"2026-10-19T13:20:00Z","v":2936,"vw":32.932487},{"c":32.8,"h":32.95,"l":32.8,"n":16,"o":32.95,"t":"2026-10-19T13:25:00Z","v":1164,"vw":32.927745},{"c":32.23,"h":32.75,"l":32.2,"n":304,"o":32.67,"t":"2026-10-19T13:30:00Z","v":39366,"vw":32.34045},{"c":32.15,"h":32.27,"l":31.93,"n":240,"o":32.15,"t":"2026-10-19T13:35:00Z","v":31312,"vw":31.995805},{"c":32.21,"h":32.325,"l":32.12,"n":103,"o":32.15,"t":"2026-10-19T13:40:00Z","v":15143,"vw":32.249748},{"c":32.25,"h":32.36,"l":32.175,"n":82,"o":32.1953,"t":"2026-10-19T13:45:00Z","v":21374,"vw":32.292448},{"c":32.21,"h":32.31,"l":32.1205,"n":82,"o":32.29,"t":"2026-10-19T13:50:00Z","v":18751,"vw":32.173258},{"c":31.97,"h":32.09,"l":31.9101,"n":92,"o":32.09,"t":"2026-10-19T13:55:00Z","v":22138,"vw":32.007194},{"c":31.84,"h":31.9795,"l":31.815,"n":69,"o":31.955,"t":"2026-10-19T14:00:00Z","v":9576,"vw":31.887325},{"c":31.93,"h":31.9504,"l":31.85,"n":66,"o":31.875,"t":"2026-10-19T14:05:00Z","v":4797,"vw":31.920341},{"c":32.09,"h":32.09,"l":31.855,"n":47,"o":31.9256,"t":"2026-10-19T14:10:00Z","v":5442,"vw":31.988495},{"c":32.2499,"h":32.31,"l":32.12,"n":55,"o":32.12,"t":"2026-10-19T14:15:00Z","v":8454,"vw":32.239502},{"c":32.3877,"h":32.3877,"l":32.185,"n":57,"o":32.29,"t":"2026-10-19T14:20:00Z","v":14113,"vw":32.267337},{"c":32.44,"h":32.52,"l":32.35,"n":177,"o":32.42,"t":"2026-10-19T14:25:00Z","v":37583,"vw":32.402851},{"c":32.21,"h":32.45,"l":32.21,"n":90,"o":32.45,"t":"2026-10-19T14:30:00Z","v":13937,"vw":32.304166},{"c":32.265,"h":32.3466,"l":32.24,"n":50,"o":32.2699,"t":"2026-10-19T14:35:00Z","v":7365,"vw":32.305427},{"c":32.33,"h":32.42,"l":32.27,"n":34,"o":32.3809,"t":"2026-10-19T14:40:00Z","v":7669,"vw":32.384788},{"c":32.4,"h":32.5,"l":32.4,"n":59,"o":32.47,"t":"2026-10-19T14:45:00Z","v":8873,"vw":32.475251},{"c":32.37,"h":32.43,"l":32.32,"n":51,"o":32.39,"t":"2026-10-19T14:50:00Z","v":7124,"vw":32.355785},{"c":32.32,"h":32.39,"l":32.32,"n":24,"o":32.39,"t":"2026-10-19T14:55:00Z","v":2504,"vw":32.333722},{"c":32.5,"h":32.5,"l":32.325,"n":31,"o":32.325,"t":"2026-10-19T15:00:00Z","v":2467,"vw":32.390889},{"c":32.62,"h":32.66,"l":32.5,"n":61,"o":32.51,"t":"2026-10-19T15:05:00Z","v":5512,"vw":32.612383},{"c":32.6,"h":32.66,"l":32.515,"n":26,"o":32.5201,"t":"2026-10-19T15:10:00Z","v":3042,"vw":32.554098},{"c":32.67,"h":32.67,"l":32.5988,"n":47,"o":32.62,"t":"2026-10-19T15:15:00Z","v":4013,"vw":32.638713},{"c":32.75,"h":32.75,"l":32.68,"n":105,"o":32.68,"t":"2026-10-19T15:20:00Z","v":8550,"vw":32.717553},{"c":32.88,"h":32.928,"l":32.73,"n":142,"o":32.75,"t":"2026-10-19T15:25:00Z","v":31942,"vw":32.844487},{"c":32.8413,"h":32.909,"l":32.81,"n":89,"o":32.88,"t":"2026-10-19T15:30:00Z","v":16916,"vw":32.859312},{"c":32.95,"h":32.9599,"l":32.84,"n":69,"o":32.9,"t":"2026-10-19T15:35:00Z","v":15513,"vw":32.90756},{"c":32.93,"h":32.9699,"l":32.89,"n":61,"o":32.9323,"t":"2026-10-19T15:40:00Z","v":8865,"vw":32.938218},{"c":32.9,"h":32.92,"l":32.82,"n":69,"o":32.917,"t":"2026-10-19T15:45:00Z","v":6342,"vw":32.881659},{"c":32.89,"h":33,"l":32.89,"n":69,"o":32.92,"t":"2026-10-19T15:50:00Z","v":11883,"vw":32.961252},{"c":32.84,"h":32.95,"l":32.8,"n":94,"o":32.89,"t":"2026-10-19T15:55:00Z","v":6443,"vw":32.868563},{"c":32.69,"h":32.84,"l":32.63,"n":77,"o":32.84,"t":"2026-10-19T16:00:00Z","v":13095,"vw":32.729661},{"c":32.705,"h":32.73,"l":32.64,"n":24,"o":32.705,"t":"2026-10-19T16:05:00Z","v":10425,"vw":32.694869},{"c":32.83,"h":32.83,"l":32.76,"n":10,"o":32.76,"t":"2026-10-19T16:10:00Z","v":1826,"vw":32.768338},{"c":32.76,"h":32.76,"l":32.71,"n":19,"o":32.74,"t":"2026-10-19T16:15:00Z","v":967,"vw":32.738726},{"c":32.65,"h":32.71,"l":32.6,"n":22,"o":32.71,"t":"2026-10-19T16:20:00Z","v":2695,"vw":32.63637},{"c":32.59,"h":32.65,"l":32.59,"n":6,"o":32.65,"t":"2026-10-19T16:25:00Z","v":1004,"vw":32.63525},{"c":32.59,"h":32.59,"l":32.53,"n":27,"o":32.53,"t":"2026-10-19T16:30:00Z","v":2180,"vw":32.554733},{"c":32.5325,"h":32.615,"l":32.5325,"n":24,"o":32.575,"t":"2026-10-19T16:35:00Z","v":3003,"vw":32.570606},{"c":32.55,"h":32.6,"l":32.5459,"n":23,"o":32.5459,"t":"2026-10-19T16:40:00Z","v":4089,"vw":32.583445},{"c":32.48,"h":32.53,"l":32.48,"n":35,"o":32.53,"t":"2026-10-19T16:45:00Z","v":4979,"vw":32.496086},{"c":32.39,"h":32.49,"l":32.39,"n":76,"o":32.475,"t":"2026-10-19T16:50:00Z","v":14527,"vw":32.456169},{"c":32.35,"h":32.445,"l":32.33,"n":49,"o":32.43,"t":"2026-10-19T16:55:00Z","v":6958,"vw":32.420278},{"c":32.3979,"h":32.3979,"l":32.32,"n":14,"o":32.33,"t":"2026-10-19T17:00:00Z","v":2254,"vw":32.369616},{"c":32.37,"h":32.44,"l":32.37,"n":22,"o":32.42,"t":"2026-10-19T17:05:00Z","v":1757,"vw":32.39381},{"c":32.365,"h":32.365,"l":32.335,"n":13,"o":32.335,"t":"2026-10-19T17:10:00Z","v":2139,"vw":32.348418},{"c":32.36,"h":32.42,"l":32.335,"n":25,"o":32.36,"t":"2026-10-19T17:15:00Z","v":2696,"vw":32.375378},{"c":32.225,"h":32.3,"l":32.225,"n":23,"o":32.3,"t":"2026-10-19T17:20:00Z","v":6152,"vw":32.254237},{"c":32.21,"h":32.26,"l":32.18,"n":31,"o":32.23,"t":"2026-10-19T17:25:00Z","v":3762,"vw":32.228378},{"c":32.2001,"h":32.225,"l":32.2001,"n":7,"o":32.21,"t":"2026-10-19T17:30:00Z","v":816,"vw":32.205071},{"c":32.13,"h":32.16,"l":32.13,"n":12,"o":32.15,"t":"2026-10-19T17:35:00Z","v":687,"vw":32.138333},{"c":32.1399,"h":32.175,"l":32.0705,"n":39,"o":32.1,"t":"2026-10-19T17:40:00Z","v":5131,"vw":32.129791},{"c":31.977,"h":32.1,"l":31.977,"n":86,"o":32.1,"t":"2026-10-19T17:45:00Z","v":6290,"vw":32.027294},{"c":31.98,"h":31.99,"l":31.95,"n":27,"o":31.99,"t":"2026-10-19T17:50:00Z","v":6006,"vw":31.979328},{"c":32.04,"h":32.04,"l":32.005,"n":5,"o":32.005,"t":"2026-10-19T17:55:00Z","v":613,"vw":32.028182},{"c":32.0023,"h":32.055,"l":32,"n":20,"o":32.04,"t":"2026-10-19T18:00:00Z","v":1577,"vw":32.024258},{"c":32,"h":32,"l":31.94,"n":16,"o":31.94,"t":"2026-10-19T18:05:00Z","v":1639,"vw":31.971679},{"c":32.1,"h":32.11,"l":32.03,"n":23,"o":32.03,"t":"2026-10-19T18:10:00Z","v":8684,"vw":32.066962},{"c":32.06,"h":32.0762,"l":32.03,"n":8,"o":32.03,"t":"2026-10-19T18:15:00Z","v":967,"vw":32.049625},{"c":32,"h":32.06,"l":32,"n":26,"o":32.05,"t":"2026-10-19T18:20:00Z","v":6601,"vw":32.005814},{"c":31.98,"h":31.98,"l":31.91,"n":36,"o":31.94,"t":"2026-10-19T18:25:00Z","v":2990,"vw":31.933196},{"c":32.04,"h":32.05,"l":31.91,"n":22,"o":31.9102,"t":"2026-10-19T18:35:00Z","v":2715,"vw":31.97861},{"c":32.08,"h":32.09,"l":32.07,"n":28,"o":32.08,"t":"2026-10-19T18:40:00Z","v":2094,"vw":32.079387},{"c":32.101,"h":32.17,"l":32.101,"n":6,"o":32.17,"t":"2026-10-19T18:45:00Z","v":1100,"vw":32.158991},{"c":32.1,"h":32.1,"l":32.1,"n":3,"o":32.1,"t":"2026-10-19T18:50:00Z","v":131,"vw":32.1},{"c":32.0799,"h":32.0799,"l":32.04,"n":11,"o":32.0544,"t":"2026-10-19T18:55:00Z","v":796,"vw":32.055755},{"c":32.09,"h":32.11,"l":32.09,"n":10,"o":32.11,"t":"2026-10-19T19:00:00Z","v":2032,"vw":32.107},{"c":31.97,"h":32.14,"l":31.97,"n":18,"o":32.14,"t":"2026-10-19T19:05:00Z","v":1569,"vw":32.0448},{"c":31.99,"h":31.99,"l":31.98,"n":15,"o":31.98,"t":"2026-10-19T19:10:00Z","v":1005,"vw":31.98774},{"c":32.1051,"h":32.1051,"l":32.07,"n":10,"o":32.08,"t":"2026-10-19T19:15:00Z","v":847,"vw":32.082777},{"c":32.275,"h":32.275,"l":32.14,"n":20,"o":32.14,"t":"2026-10-19T19:20:00Z","v":1523,"vw":32.214017},{"c":32.185,"h":32.27,"l":32.145,"n":49,"o":32.27,"t":"2026-10-19T19:25:00Z","v":3571,"vw":32.164291},{"c":32.16,"h":32.2,"l":32.13,"n":8,"o":32.14,"t":"2026-10-19T19:30:00Z","v":1239,"vw":32.162917},{"c":32.25,"h":32.25,"l":32.21,"n":13,"o":32.24,"t":"2026-10-19T19:35:00Z","v":960,"vw":32.236765},{"c":32.18,"h":32.269,"l":32.15,"n":115,"o":32.269,"t":"2026-10-19T19:40:00Z","v":11543,"vw":32.217515},{"c":32.18,"h":32.18,"l":32.1731,"n":28,"o":32.1731,"t":"2026-10-19T19:45:00Z","v":811,"vw":32.178665},{"c":32.01,"h":32.18,"l":31.98,"n":82,"o":32.18,"t":"2026-10-19T19:50:00Z","v":9287,"vw":32.058523},{"c":31.94,"h":32.1,"l":31.91,"n":203,"o":32.06,"t":"2026-10-19T19:55:00Z","v":21497,"vw":31.998299},{"c":31.9,"h":31.92,"l":31.9,"n":25,"o":31.92,"t":"2026-10-19T20:00:00Z","v":2998,"vw":31.916704},{"c":32,"h":32.024,"l":32,"n":2,"o":32.024,"t":"2026-10-19T20:15:00Z","v":1600,"vw":32.0015},{"c":32.05,"h":32.05,"l":32.05,"n":5,"o":32.05,"t":"2026-10-19T20:20:00Z","v":1500,"vw":32.05},{"c":32.081,"h":32.081,"l":32.081,"n":1,"o":32.081,"t":"2026-10-19T20:25:00Z","v":100,"vw":32.081},{"c":32.03,"h":32.0719,"l":32.03,"n":4,"o":32.0719,"t":"2026-10-19T20:30:00Z","v":549,"vw":32.037759},{"c":32.08,"h":32.08,"l":32.08,"n":1,"o":32.08,"t":"2026-10-19T20:45:00Z","v":400,"vw":32.08},{"c":32.08,"h":32.08,"l":32.08,"n":3,"o":32.08,"t":"2026-10-19T20:55:00Z","v":202,"vw":32.08},{"c":32.2056,"h":32.2056,"l":32.1,"n":2,"o":32.1,"t":"2026-10-19T21:55:00Z","v":1000,"vw":32.1528},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-19T22:20:00Z","v":250,"vw":32.21},{"c":32.21,"h":32.21,"l":32.21,"n":1,"o":32.21,"t":"2026-10-19T22:25:00Z","v":399,"vw":32.21},{"c":32.25,"h":32.25,"l":32.23,"n":12,"o":32.23,"t":"2026-10-19T22:35:00Z","v":1205,"vw":32.236341},{"c":32.14,"h":32.14,"l":32.1,"n":40,"o":32.12,"t":"2026-10-19T22:45:00Z","v":2272,"vw":32.120342},{"c":32.101,"h":32.101,"l":32.101,"n":1,"o":32.101,"t":"2026-10-19T23:00:00Z","v":500,"vw":32.101},{"c":32.2,"h":32.2,"l":32.1,"n":3,"o":32.1,"t":"2026-10-19T23:05:00Z","v":356,"vw":32.15618},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-10-19T23:50:00Z","v":160,"vw":32.2},{"c":32.25,"h":32.25,"l":32.21,"n":4,"o":32.21,"t":"2026-10-19T23:55:00Z","v":1118,"vw":32.239016},{"c":31.53,"h":31.95,"l":31.46,"n":84,"o":31.65,"t":"2026-10-20T08:00:00Z","v":7021,"vw":31.620009},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-10-20T08:50:00Z","v":100,"vw":31.73},{"c":31.5,"h":31.5,"l":31.5,"n":7,"o":31.5,"t":"2026-10-20T09:00:00Z","v":218,"vw":31.5},{"c":31.44,"h":31.44,"l":31.44,"n":2,"o":31.44,"t":"2026-10-20T09:05:00Z","v":200,"vw":31.44},{"c":31.49,"h":31.49,"l":31.49,"n":2,"o":31.49,"t":"2026-10-20T09:15:00Z","v":215,"vw":31.49},{"c":31.5,"h":31.5,"l":31.49,"n":6,"o":31.49,"t":"2026-10-20T09:20:00Z","v":1056,"vw":31.492222},{"c":31.5,"h":31.5,"l":31.5,"n":9,"o":31.5,"t":"2026-10-20T09:25:00Z","v":350,"vw":31.5},{"c":31.57,"h":31.57,"l":31.57,"n":2,"o":31.57,"t":"2026-10-20T09:30:00Z","v":535,"vw":31.57},{"c":31.57,"h":31.57,"l":31.57,"n":1,"o":31.57,"t":"2026-10-20T10:25:00Z","v":200,"vw":31.57},{"c":31.89,"h":31.89,"l":31.8,"n":62,"o":31.8,"t":"2026-10-20T10:30:00Z","v":3425,"vw":31.832078},{"c":31.7,"h":31.7,"l":31.7,"n":3,"o":31.7,"t":"2026-10-20T10:40:00Z","v":329,"vw":31.7},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-20T11:10:00Z","v":100,"vw":31.61},{"c":31.6406,"h":31.6406,"l":31.6406,"n":4,"o":31.6406,"t":"2026-10-20T11:20:00Z","v":4051,"vw":31.6406},{"c":31.48,"h":31.5167,"l":31.48,"n":10,"o":31.5167,"t":"2026-10-20T11:25:00Z","v":1183,"vw":31.487922},{"c":31.48,"h":31.48,"l":31.48,"n":1,"o":31.48,"t":"2026-10-20T11:30:00Z","v":500,"vw":31.48},{"c":31.45,"h":31.471,"l":31.45,"n":3,"o":31.471,"t":"2026-10-20T11:40:00Z","v":602,"vw":31.460483},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-20T11:45:00Z","v":500,"vw":31.5},{"c":31.46,"h":31.47,"l":31.46,"n":16,"o":31.47,"t":"2026-10-20T11:50:00Z","v":1375,"vw":31.463551},{"c":31.46,"h":31.5,"l":31.46,"n":10,"o":31.5,"t":"2026-10-20T11:55:00Z","v":397,"vw":31.477021},{"c":31.44,"h":31.4488,"l":31.44,"n":2,"o":31.4488,"t":"2026-10-20T12:00:00Z","v":430,"vw":31.446753},{"c":31.414,"h":31.419,"l":31.414,"n":2,"o":31.419,"t":"2026-10-20T12:05:00Z","v":600,"vw":31.414833},{"c":31.39,"h":31.41,"l":31.39,"n":7,"o":31.4,"t":"2026-10-20T12:10:00Z","v":3036,"vw":31.39462},{"c":31.42,"h":31.46,"l":31.42,"n":2,"o":31.46,"t":"2026-10-20T12:15:00Z","v":650,"vw":31.447692},{"c":31.4,"h":31.4,"l":31.4,"n":3,"o":31.4,"t":"2026-10-20T12:20:00Z","v":1050,"vw":31.4},{"c":31.39,"h":31.39,"l":31.39,"n":1,"o":31.39,"t":"2026-10-20T12:25:00Z","v":135,"vw":31.39},{"c":31.38,"h":31.38,"l":31.38,"n":2,"o":31.38,"t":"2026-10-20T12:30:00Z","v":101,"vw":31.38},{"c":31.6,"h":31.6,"l":31.5,"n":13,"o":31.5,"t":"2026-10-20T12:35:00Z","v":4670,"vw":31.507874},{"c":31.6494,"h":31.7,"l":31.6494,"n":5,"o":31.7,"t":"2026-10-20T12:45:00Z","v":2435,"vw":31.677792},{"c":31.85,"h":31.85,"l":31.85,"n":3,"o":31.85,"t":"2026-10-20T12:50:00Z","v":283,"vw":31.85},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-20T13:10:00Z","v":160,"vw":31.8},{"c":31.87,"h":31.919,"l":31.68,"n":9,"o":31.68,"t":"2026-10-20T13:15:00Z","v":1170,"vw":31.842305},{"c":31.83,"h":31.87,"l":31.83,"n":25,"o":31.87,"t":"2026-10-20T13:20:00Z","v":2817,"vw":31.846873},{"c":31.79,"h":31.79,"l":31.69,"n":9,"o":31.71,"t":"2026-10-20T13:25:00Z","v":801,"vw":31.726987},{"c":31.4,"h":31.785,"l":31.28,"n":196,"o":31.785,"t":"2026-10-20T13:30:00Z","v":19138,"vw":31.405523},{"c":31.58,"h":31.75,"l":31.2503,"n":188,"o":31.27,"t":"2026-10-20T13:35:00Z","v":20605,"vw":31.519207},{"c":31.62,"h":31.62,"l":31.3829,"n":42,"o":31.56,"t":"2026-10-20T13:40:00Z","v":4882,"vw":31.46995},{"c":31.8009,"h":31.8009,"l":31.57,"n":70,"o":31.57,"t":"2026-10-20T13:45:00Z","v":7685,"vw":31.648039},{"c":31.88,"h":31.995,"l":31.67,"n":44,"o":31.67,"t":"2026-10-20T13:50:00Z","v":2816,"vw":31.909123},{"c":32.0788,"h":32.15,"l":31.85,"n":71,"o":31.85,"t":"2026-10-20T13:55:00Z","v":11477,"vw":32.062414},{"c":32.34,"h":32.42,"l":32.1001,"n":123,"o":32.18,"t":"2026-10-20T14:00:00Z","v":38411,"vw":32.311329},{"c":32.62,"h":32.6299,"l":32.31,"n":131,"o":32.34,"t":"2026-10-20T14:05:00Z","v":33582,"vw":32.561447},{"c":32.64,"h":32.64,"l":32.4,"n":131,"o":32.5932,"t":"2026-10-20T14:10:00Z","v":17564,"vw":32.529835},{"c":32.7899,"h":32.7899,"l":32.62,"n":87,"o":32.7,"t":"2026-10-20T14:15:00Z","v":19502,"vw":32.73793},{"c":32.88,"h":32.88,"l":32.72,"n":73,"o":32.73,"t":"2026-10-20T14:20:00Z","v":11857,"vw":32.779486},{"c":33.0199,"h":33.05,"l":32.82,"n":162,"o":32.8949,"t":"2026-10-20T14:25:00Z","v":42257,"vw":32.981296},{"c":32.66,"h":33.1762,"l":32.62,"n":157,"o":33.0616,"t":"2026-10-20T14:30:00Z","v":26397,"vw":32.91067},{"c":32.68,"h":32.72,"l":32.57,"n":92,"o":32.64,"t":"2026-10-20T14:35:00Z","v":13590,"vw":32.649527},{"c":32.72,"h":32.85,"l":32.65,"n":92,"o":32.69,"t":"2026-10-20T14:40:00Z","v":12493,"vw":32.751211},{"c":32.55,"h":32.75,"l":32.5,"n":48,"o":32.71,"t":"2026-10-20T14:45:00Z","v":3816,"vw":32.628239},{"c":32.62,"h":32.63,"l":32.525,"n":37,"o":32.575,"t":"2026-10-20T14:50:00Z","v":4242,"vw":32.596944},{"c":32.65,"h":32.6888,"l":32.63,"n":33,"o":32.64,"t":"2026-10-20T14:55:00Z","v":5321,"vw":32.645354},{"c":32.52,"h":32.62,"l":32.5,"n":42,"o":32.62,"t":"2026-10-20T15:00:00Z","v":3743,"vw":32.56564},{"c":32.45,"h":32.525,"l":32.45,"n":33,"o":32.48,"t":"2026-10-20T15:05:00Z","v":4288,"vw":32.499196},{"c":32.1606,"h":32.42,"l":32.02,"n":110,"o":32.42,"t":"2026-10-20T15:10:00Z","v":10695,"vw":32.245349},{"c":32.27,"h":32.3,"l":32.09,"n":72,"o":32.15,"t":"2026-10-20T15:15:00Z","v":8247,"vw":32.190109},{"c":32.23,"h":32.2585,"l":32.155,"n":43,"o":32.23,"t":"2026-10-20T15:20:00Z","v":7461,"vw":32.213141},{"c":32.1451,"h":32.2799,"l":32.13,"n":17,"o":32.24,"t":"2026-10-20T15:25:00Z","v":2937,"vw":32.204481},{"c":32.02,"h":32.155,"l":32.02,"n":14,"o":32.155,"t":"2026-10-20T15:30:00Z","v":1346,"vw":32.109615},{"c":31.9999,"h":32.08,"l":31.95,"n":54,"o":32.08,"t":"2026-10-20T15:35:00Z","v":10642,"vw":31.98333},{"c":32.1909,"h":32.26,"l":32.02,"n":30,"o":32.02,"t":"2026-10-20T15:40:00Z","v":5656,"vw":32.159679},{"c":32.12,"h":32.17,"l":32.051,"n":54,"o":32.14,"t":"2026-10-20T15:45:00Z","v":10816,"vw":32.116524},{"c":32.04,"h":32.11,"l":32.04,"n":26,"o":32.11,"t":"2026-10-20T15:50:00Z","v":4308,"vw":32.055474},{"c":32.2,"h":32.21,"l":32.1,"n":35,"o":32.15,"t":"2026-10-20T15:55:00Z","v":11423,"vw":32.151286},{"c":32.05,"h":32.21,"l":32.05,"n":110,"o":32.21,"t":"2026-10-20T16:00:00Z","v":10110,"vw":32.109894},{"c":32.07,"h":32.115,"l":32.07,"n":15,"o":32.115,"t":"2026-10-20T16:05:00Z","v":1075,"vw":32.096502},{"c":32.01,"h":32.07,"l":32,"n":31,"o":32.07,"t":"2026-10-20T16:10:00Z","v":3644,"vw":32.036226},{"c":31.85,"h":32,"l":31.85,"n":34,"o":32,"t":"2026-10-20T16:15:00Z","v":3698,"vw":31.906262},{"c":31.92,"h":31.92,"l":31.9035,"n":12,"o":31.9035,"t":"2026-10-20T16:20:00Z","v":2729,"vw":31.919178},{"c":32.07,"h":32.09,"l":31.95,"n":54,"o":31.96,"t":"2026-10-20T16:25:00Z","v":5111,"vw":32.013301},{"c":32.14,"h":32.14,"l":32.04,"n":11,"o":32.09,"t":"2026-10-20T16:30:00Z","v":1043,"vw":32.077936},{"c":32.225,"h":32.225,"l":32.206,"n":5,"o":32.206,"t":"2026-10-20T16:35:00Z","v":834,"vw":32.222625},{"c":32.1,"h":32.21,"l":32.1,"n":25,"o":32.21,"t":"2026-10-20T16:40:00Z","v":4761,"vw":32.175678},{"c":32.14,"h":32.15,"l":32.03,"n":16,"o":32.11,"t":"2026-10-20T16:45:00Z","v":6179,"vw":32.109967},{"c":31.975,"h":32.11,"l":31.96,"n":33,"o":32.11,"t":"2026-10-20T16:50:00Z","v":4359,"vw":31.999135},{"c":32,"h":32.0595,"l":32,"n":5,"o":32.0595,"t":"2026-10-20T16:55:00Z","v":606,"vw":32.039667},{"c":31.874,"h":31.96,"l":31.874,"n":77,"o":31.95,"t":"2026-10-20T17:00:00Z","v":6185,"vw":31.917322},{"c":31.92,"h":31.93,"l":31.88,"n":25,"o":31.89,"t":"2026-10-20T17:05:00Z","v":4430,"vw":31.911793},{"c":31.94,"h":31.94,"l":31.94,"n":8,"o":31.94,"t":"2026-10-20T17:10:00Z","v":124,"vw":31.94},{"c":31.89,"h":31.93,"l":31.89,"n":16,"o":31.93,"t":"2026-10-20T17:15:00Z","v":1338,"vw":31.906427},{"c":31.96,"h":32,"l":31.96,"n":15,"o":32,"t":"2026-10-20T17:20:00Z","v":2436,"vw":31.972889},{"c":31.96,"h":31.98,"l":31.96,"n":17,"o":31.96,"t":"2026-10-20T17:25:00Z","v":2272,"vw":31.965181},{"c":32,"h":32.0326,"l":32,"n":5,"o":32.025,"t":"2026-10-20T17:30:00Z","v":730,"vw":32.020041},{"c":32.025,"h":32.025,"l":32.025,"n":3,"o":32.025,"t":"2026-10-20T17:35:00Z","v":151,"vw":32.025},{"c":32.0327,"h":32.0327,"l":32.0327,"n":5,"o":32.0327,"t":"2026-10-20T17:40:00Z","v":352,"vw":32.0327},{"c":32.0301,"h":32.06,"l":32.0301,"n":17,"o":32.06,"t":"2026-10-20T17:45:00Z","v":4207,"vw":32.04414},{"c":32.18,"h":32.18,"l":32.13,"n":12,"o":32.13,"t":"2026-10-20T17:50:00Z","v":813,"vw":32.149853},{"c":32.15,"h":32.18,"l":32.105,"n":27,"o":32.18,"t":"2026-10-20T17:55:00Z","v":2434,"vw":32.162381},{"c":32.03,"h":32.06,"l":32.03,"n":17,"o":32.051,"t":"2026-10-20T18:00:00Z","v":2780,"vw":32.050321},{"c":32.05,"h":32.05,"l":32.05,"n":2,"o":32.05,"t":"2026-10-20T18:05:00Z","v":450,"vw":32.05},{"c":32.05,"h":32.1,"l":32.05,"n":8,"o":32.1,"t":"2026-10-20T18:10:00Z","v":652,"vw":32.08},{"c":32.105,"h":32.105,"l":32.07,"n":7,"o":32.09,"t":"2026-10-20T18:15:00Z","v":713,"vw":32.0922},{"c":32.1284,"h":32.1284,"l":32.06,"n":11,"o":32.08,"t":"2026-10-20T18:20:00Z","v":909,"vw":32.091086},{"c":32.1,"h":32.1,"l":32.075,"n":8,"o":32.08,"t":"2026-10-20T18:25:00Z","v":3361,"vw":32.076061},{"c":32.03,"h":32.09,"l":32.03,"n":11,"o":32.09,"t":"2026-10-20T18:30:00Z","v":1205,"vw":32.0676},{"c":31.96,"h":32,"l":31.96,"n":21,"o":32,"t":"2026-10-20T18:35:00Z","v":6091,"vw":31.997319},{"c":31.87,"h":32.04,"l":31.87,"n":34,"o":32.04,"t":"2026-10-20T18:40:00Z","v":1879,"vw":31.923117},{"c":32.015,"h":32.015,"l":31.94,"n":13,"o":31.94,"t":"2026-10-20T18:45:00Z","v":1003,"vw":31.963333},{"c":32.04,"h":32.04,"l":32.0095,"n":4,"o":32.0095,"t":"2026-10-20T18:50:00Z","v":1215,"vw":32.024958},{"c":32.05,"h":32.11,"l":32.05,"n":24,"o":32.06,"t":"2026-10-20T18:55:00Z","v":2827,"vw":32.088343},{"c":32.01,"h":32.055,"l":32.01,"n":10,"o":32.03,"t":"2026-10-20T19:00:00Z","v":952,"vw":32.020431},{"c":32.02,"h":32.02,"l":32.01,"n":3,"o":32.01,"t":"2026-10-20T19:05:00Z","v":1110,"vw":32.010952},{"c":32.03,"h":32.08,"l":32.03,"n":10,"o":32.06,"t":"2026-10-20T19:10:00Z","v":2453,"vw":32.035044},{"c":32.03,"h":32.0799,"l":32.03,"n":11,"o":32.0799,"t":"2026-10-20T19:15:00Z","v":808,"vw":32.063489},{"c":32,"h":32.03,"l":31.97,"n":42,"o":32.03,"t":"2026-10-20T19:20:00Z","v":5060,"vw":32.008494},{"c":32.025,"h":32.05,"l":31.98,"n":17,"o":31.98,"t":"2026-10-20T19:25:00Z","v":3003,"vw":32.013435},{"c":32.05,"h":32.06,"l":31.96,"n":19,"o":31.96,"t":"2026-10-20T19:30:00Z","v":1730,"vw":32.030835},{"c":31.91,"h":32.05,"l":31.9,"n":10,"o":32.05,"t":"2026-10-20T19:35:00Z","v":994,"vw":31.93533},{"c":32.0812,"h":32.0812,"l":31.88,"n":24,"o":31.88,"t":"2026-10-20T19:40:00Z","v":1746,"vw":32.034345},{"c":32.06,"h":32.1,"l":32.04,"n":62,"o":32.08,"t":"2026-10-20T19:45:00Z","v":5062,"vw":32.078256},{"c":32,"h":32.015,"l":31.98,"n":28,"o":32.015,"t":"2026-10-20T19:50:00Z","v":1400,"vw":32.002289},{"c":31.8628,"h":31.995,"l":31.84,"n":146,"o":31.995,"t":"2026-10-20T19:55:00Z","v":19410,"vw":31.926633},{"c":31.91,"h":31.95,"l":31.91,"n":9,"o":31.95,"t":"2026-10-20T20:00:00Z","v":1047,"vw":31.931815},{"c":31.93,"h":31.93,"l":31.93,"n":6,"o":31.93,"t":"2026-10-20T20:05:00Z","v":504,"vw":31.93},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-10-20T20:35:00Z","v":1004,"vw":32.2},{"c":32.2,"h":32.2,"l":32.2,"n":4,"o":32.2,"t":"2026-10-20T20:45:00Z","v":284,"vw":32.2},{"c":32.1949,"h":32.44,"l":32.1949,"n":5,"o":32.3,"t":"2026-10-20T20:50:00Z","v":1101,"vw":32.309518},{"c":32.5,"h":32.5,"l":32.44,"n":11,"o":32.44,"t":"2026-10-20T20:55:00Z","v":2952,"vw":32.464341},{"c":32.58,"h":32.58,"l":32.58,"n":3,"o":32.58,"t":"2026-10-20T21:05:00Z","v":600,"vw":32.58},{"c":32.54,"h":32.5665,"l":32.52,"n":14,"o":32.56,"t":"2026-10-20T21:10:00Z","v":1343,"vw":32.55165},{"c":32.48,"h":32.549,"l":32.48,"n":16,"o":32.549,"t":"2026-10-20T21:15:00Z","v":1837,"vw":32.532817},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-10-20T21:30:00Z","v":101,"vw":32.55},{"c":32.6,"h":32.6,"l":32.6,"n":2,"o":32.6,"t":"2026-10-20T21:35:00Z","v":340,"vw":32.6},{"c":32.6968,"h":32.6968,"l":32.614,"n":6,"o":32.614,"t":"2026-10-20T21:45:00Z","v":6600,"vw":32.68623},{"c":32.79,"h":32.79,"l":32.74,"n":3,"o":32.74,"t":"2026-10-20T21:50:00Z","v":302,"vw":32.756667},{"c":32.67,"h":32.67,"l":32.67,"n":1,"o":32.67,"t":"2026-10-20T21:55:00Z","v":100,"vw":32.67},{"c":32.85,"h":32.89,"l":32.69,"n":28,"o":32.88,"t":"2026-10-20T22:05:00Z","v":1763,"vw":32.751769},{"c":32.7,"h":32.7,"l":32.68,"n":5,"o":32.68,"t":"2026-10-20T22:10:00Z","v":526,"vw":32.688},{"c":32.83,"h":32.83,"l":32.79,"n":18,"o":32.79,"t":"2026-10-20T22:15:00Z","v":2137,"vw":32.822331},{"c":32.7606,"h":32.7606,"l":32.7606,"n":1,"o":32.7606,"t":"2026-10-20T22:20:00Z","v":150,"vw":32.7606},{"c":32.839,"h":32.87,"l":32.7705,"n":9,"o":32.86,"t":"2026-10-20T22:25:00Z","v":2061,"vw":32.812951},{"c":32.85,"h":32.85,"l":32.84,"n":4,"o":32.84,"t":"2026-10-20T22:30:00Z","v":1725,"vw":32.848588},{"c":32.73,"h":32.7392,"l":32.73,"n":2,"o":32.7392,"t":"2026-10-20T22:35:00Z","v":200,"vw":32.7346},{"c":32.66,"h":32.6839,"l":32.66,"n":7,"o":32.68,"t":"2026-10-20T22:40:00Z","v":11221,"vw":32.679154},{"c":32.66,"h":32.66,"l":32.66,"n":2,"o":32.66,"t":"2026-10-20T22:45:00Z","v":161,"vw":32.66},{"c":32.6336,"h":32.73,"l":32.6336,"n":21,"o":32.73,"t":"2026-10-20T23:00:00Z","v":11100,"vw":32.65429},{"c":32.6346,"h":32.65,"l":32.6346,"n":20,"o":32.65,"t":"2026-10-20T23:05:00Z","v":5000,"vw":32.641322},{"c":32.7852,"h":32.7852,"l":32.7852,"n":2,"o":32.7852,"t":"2026-10-20T23:15:00Z","v":1010,"vw":32.7852},{"c":32.82,"h":32.82,"l":32.82,"n":4,"o":32.82,"t":"2026-10-20T23:40:00Z","v":200,"vw":32.82},{"c":32.94,"h":32.94,"l":32.81,"n":5,"o":32.81,"t":"2026-10-20T23:45:00Z","v":833,"vw":32.89125},{"c":32.94,"h":32.94,"l":32.94,"n":2,"o":32.94,"t":"2026-10-20T23:50:00Z","v":152,"vw":32.94},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-10-20T23:55:00Z","v":235,"vw":32.94},{"c":32.65,"h":32.84,"l":32.65,"n":51,"o":32.8,"t":"2026-10-21T08:00:00Z","v":4415,"vw":32.765287},{"c":32.69,"h":32.69,"l":32.69,"n":10,"o":32.69,"t":"2026-10-21T08:05:00Z","v":621,"vw":32.69},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-10-21T08:25:00Z","v":200,"vw":32.69},{"c":32.57,"h":32.68,"l":32.57,"n":17,"o":32.68,"t":"2026-10-21T08:30:00Z","v":1303,"vw":32.599749},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-21T08:35:00Z","v":257,"vw":32.41},{"c":32.41,"h":32.42,"l":32.41,"n":5,"o":32.42,"t":"2026-10-21T08:40:00Z","v":677,"vw":32.418462},{"c":32.4,"h":32.4,"l":32.4,"n":5,"o":32.4,"t":"2026-10-21T08:50:00Z","v":412,"vw":32.4},{"c":32.33,"h":32.33,"l":32.2,"n":11,"o":32.27,"t":"2026-10-21T08:55:00Z","v":1414,"vw":32.271844},{"c":32.28,"h":32.28,"l":32.2,"n":6,"o":32.2,"t":"2026-10-21T09:00:00Z","v":832,"vw":32.2225},{"c":32.44,"h":32.44,"l":32.34,"n":2,"o":32.34,"t":"2026-10-21T09:15:00Z","v":500,"vw":32.42},{"c":32.42,"h":32.42,"l":32.42,"n":2,"o":32.42,"t":"2026-10-21T09:25:00Z","v":109,"vw":32.42},{"c":32.52,"h":32.52,"l":32.52,"n":2,"o":32.52,"t":"2026-10-21T09:30:00Z","v":564,"vw":32.52},{"c":32.31,"h":32.35,"l":32.31,"n":5,"o":32.35,"t":"2026-10-21T10:00:00Z","v":735,"vw":32.322222},{"c":32.2,"h":32.2,"l":32.2,"n":1,"o":32.2,"t":"2026-10-21T10:05:00Z","v":400,"vw":32.2},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-21T10:25:00Z","v":100,"vw":32.37},{"c":32.36,"h":32.36,"l":32.36,"n":8,"o":32.36,"t":"2026-10-21T10:30:00Z","v":608,"vw":32.36},{"c":32.49,"h":32.5296,"l":32.49,"n":4,"o":32.5296,"t":"2026-10-21T10:45:00Z","v":500,"vw":32.501022},{"c":32.55,"h":32.55,"l":32.55,"n":1,"o":32.55,"t":"2026-10-21T10:50:00Z","v":250,"vw":32.55},{"c":32.39,"h":32.44,"l":32.39,"n":7,"o":32.44,"t":"2026-10-21T11:00:00Z","v":870,"vw":32.423333},{"c":32.57,"h":32.58,"l":32.5492,"n":19,"o":32.5492,"t":"2026-10-21T11:05:00Z","v":5905,"vw":32.566594},{"c":32.4,"h":32.4,"l":32.38,"n":11,"o":32.39,"t":"2026-10-21T11:15:00Z","v":1388,"vw":32.388448},{"c":32.52,"h":32.53,"l":32.52,"n":6,"o":32.53,"t":"2026-10-21T11:20:00Z","v":814,"vw":32.524531},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-10-21T11:25:00Z","v":408,"vw":32.52},{"c":32.5628,"h":32.5628,"l":32.48,"n":6,"o":32.48,"t":"2026-10-21T11:35:00Z","v":903,"vw":32.5076},{"c":32.58,"h":32.58,"l":32.58,"n":6,"o":32.58,"t":"2026-10-21T11:40:00Z","v":502,"vw":32.58},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-21T11:45:00Z","v":100,"vw":32.51},{"c":32.44,"h":32.48,"l":32.44,"n":15,"o":32.48,"t":"2026-10-21T12:00:00Z","v":734,"vw":32.453312},{"c":32.43,"h":32.44,"l":32.43,"n":5,"o":32.44,"t":"2026-10-21T12:10:00Z","v":531,"vw":32.4325},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-10-21T12:20:00Z","v":1001,"vw":32.38},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-10-21T12:30:00Z","v":110,"vw":32.5},{"c":32.4218,"h":32.66,"l":32.4218,"n":4,"o":32.66,"t":"2026-10-21T12:40:00Z","v":304,"vw":32.5806},{"c":32.49,"h":32.49,"l":32.43,"n":7,"o":32.43,"t":"2026-10-21T12:55:00Z","v":1134,"vw":32.435769},{"c":32.68,"h":32.68,"l":32.68,"n":1,"o":32.68,"t":"2026-10-21T13:00:00Z","v":1000,"vw":32.68},{"c":32.39,"h":32.52,"l":32.39,"n":15,"o":32.52,"t":"2026-10-21T13:05:00Z","v":3522,"vw":32.445211},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-21T13:10:00Z","v":400,"vw":32.4},{"c":32.55,"h":32.55,"l":32.55,"n":5,"o":32.55,"t":"2026-10-21T13:20:00Z","v":1051,"vw":32.55},{"c":32.76,"h":32.76,"l":32.45,"n":16,"o":32.55,"t":"2026-10-21T13:25:00Z","v":765,"vw":32.671111},{"c":32.341,"h":32.65,"l":32.165,"n":210,"o":32.61,"t":"2026-10-21T13:30:00Z","v":17925,"vw":32.404407},{"c":32.3,"h":32.475,"l":32.25,"n":107,"o":32.4652,"t":"2026-10-21T13:35:00Z","v":10858,"vw":32.359567},{"c":32.15,"h":32.4169,"l":32.09,"n":171,"o":32.4169,"t":"2026-10-21T13:40:00Z","v":20141,"vw":32.176987},{"c":32.25,"h":32.4195,"l":32.1201,"n":77,"o":32.1201,"t":"2026-10-21T13:45:00Z","v":5619,"vw":32.315776},{"c":31.95,"h":32.3,"l":31.9458,"n":200,"o":32.3,"t":"2026-10-21T13:50:00Z","v":24862,"vw":32.081878},{"c":32.1005,"h":32.1005,"l":31.99,"n":54,"o":31.99,"t":"2026-10-21T13:55:00Z","v":3663,"vw":32.074944},{"c":32.125,"h":32.22,"l":32.07,"n":66,"o":32.1085,"t":"2026-10-21T14:00:00Z","v":7275,"vw":32.156994},{"c":31.9,"h":32.1153,"l":31.87,"n":145,"o":32.1,"t":"2026-10-21T14:05:00Z","v":9232,"vw":32.000911},{"c":31.66,"h":31.87,"l":31.65,"n":122,"o":31.87,"t":"2026-10-21T14:10:00Z","v":23173,"vw":31.76202},{"c":31.595,"h":31.72,"l":31.5,"n":80,"o":31.675,"t":"2026-10-21T14:15:00Z","v":10853,"vw":31.591808},{"c":31.7577,"h":31.76,"l":31.5,"n":90,"o":31.61,"t":"2026-10-21T14:20:00Z","v":7725,"vw":31.654783},{"c":31.7,"h":31.775,"l":31.69,"n":95,"o":31.71,"t":"2026-10-21T14:25:00Z","v":20548,"vw":31.714121},{"c":31.79,"h":31.79,"l":31.65,"n":69,"o":31.71,"t":"2026-10-21T14:30:00Z","v":5962,"vw":31.718312},{"c":31.69,"h":31.81,"l":31.69,"n":52,"o":31.81,"t":"2026-10-21T14:35:00Z","v":5270,"vw":31.75616},{"c":31.7,"h":31.72,"l":31.65,"n":29,"o":31.65,"t":"2026-10-21T14:40:00Z","v":2387,"vw":31.696046},{"c":32.01,"h":32.01,"l":31.8815,"n":72,"o":31.9,"t":"2026-10-21T14:45:00Z","v":11468,"vw":31.9167},{"c":31.88,"h":31.98,"l":31.88,"n":81,"o":31.96,"t":"2026-10-21T14:50:00Z","v":7753,"vw":31.920128},{"c":32.005,"h":32.02,"l":31.8101,"n":40,"o":31.84,"t":"2026-10-21T14:55:00Z","v":12352,"vw":31.969519},{"c":31.955,"h":32.0807,"l":31.955,"n":63,"o":32,"t":"2026-10-21T15:00:00Z","v":16810,"vw":32.033471},{"c":32.06,"h":32.1,"l":32.04,"n":24,"o":32.04,"t":"2026-10-21T15:05:00Z","v":2202,"vw":32.089048},{"c":32.155,"h":32.2,"l":32.11,"n":47,"o":32.15,"t":"2026-10-21T15:10:00Z","v":13326,"vw":32.162787},{"c":32.06,"h":32.19,"l":32.06,"n":24,"o":32.16,"t":"2026-10-21T15:15:00Z","v":4170,"vw":32.12602},{"c":32.1,"h":32.1038,"l":32.0402,"n":22,"o":32.0402,"t":"2026-10-21T15:20:00Z","v":1963,"vw":32.094983},{"c":32.15,"h":32.15,"l":32.125,"n":4,"o":32.125,"t":"2026-10-21T15:25:00Z","v":386,"vw":32.131667},{"c":32.3,"h":32.3,"l":32.22,"n":18,"o":32.22,"t":"2026-10-21T15:30:00Z","v":1667,"vw":32.272934},{"c":32.4816,"h":32.5416,"l":32.33,"n":56,"o":32.33,"t":"2026-10-21T15:35:00Z","v":7060,"vw":32.463815},{"c":32.54,"h":32.54,"l":32.44,"n":50,"o":32.47,"t":"2026-10-21T15:40:00Z","v":8012,"vw":32.507222},{"c":32.54,"h":32.6499,"l":32.53,"n":54,"o":32.58,"t":"2026-10-21T15:45:00Z","v":15547,"vw":32.588289},{"c":32.51,"h":32.63,"l":32.51,"n":43,"o":32.6,"t":"2026-10-21T15:50:00Z","v":14210,"vw":32.551021},{"c":32.52,"h":32.58,"l":32.5016,"n":27,"o":32.56,"t":"2026-10-21T15:55:00Z","v":15717,"vw":32.506314},{"c":32.49,"h":32.5,"l":32.48,"n":40,"o":32.495,"t":"2026-10-21T16:00:00Z","v":2466,"vw":32.490314},{"c":32.38,"h":32.53,"l":32.38,"n":24,"o":32.5,"t":"2026-10-21T16:05:00Z","v":2632,"vw":32.46232},{"c":32.3805,"h":32.41,"l":32.38,"n":6,"o":32.41,"t":"2026-10-21T16:10:00Z","v":617,"vw":32.388257},{"c":32.38,"h":32.43,"l":32.38,"n":14,"o":32.405,"t":"2026-10-21T16:15:00Z","v":1222,"vw":32.393602},{"c":32.31,"h":32.38,"l":32.2806,"n":37,"o":32.38,"t":"2026-10-21T16:20:00Z","v":13643,"vw":32.291594},{"c":32.24,"h":32.27,"l":32.24,"n":3,"o":32.27,"t":"2026-10-21T16:25:00Z","v":948,"vw":32.24973},{"c":32.26,"h":32.29,"l":32.24,"n":18,"o":32.29,"t":"2026-10-21T16:30:00Z","v":1728,"vw":32.274321},{"c":32.5,"h":32.53,"l":32.26,"n":134,"o":32.26,"t":"2026-10-21T16:35:00Z","v":16855,"vw":32.473264},{"c":32.3601,"h":32.43,"l":32.3601,"n":7,"o":32.43,"t":"2026-10-21T16:40:00Z","v":490,"vw":32.405392},{"c":32.4,"h":32.41,"l":32.38,"n":17,"o":32.41,"t":"2026-10-21T16:45:00Z","v":1255,"vw":32.3915},{"c":32.505,"h":32.51,"l":32.49,"n":12,"o":32.51,"t":"2026-10-21T16:55:00Z","v":1813,"vw":32.50309},{"c":32.46,"h":32.52,"l":32.445,"n":19,"o":32.52,"t":"2026-10-21T17:00:00Z","v":2689,"vw":32.464627},{"c":32.575,"h":32.59,"l":32.5,"n":17,"o":32.53,"t":"2026-10-21T17:05:00Z","v":2004,"vw":32.564469},{"c":32.64,"h":32.64,"l":32.59,"n":20,"o":32.61,"t":"2026-10-21T17:10:00Z","v":1885,"vw":32.611914},{"c":32.7776,"h":32.7776,"l":32.6241,"n":52,"o":32.6241,"t":"2026-10-21T17:15:00Z","v":7137,"vw":32.677827},{"c":32.74,"h":32.81,"l":32.74,"n":27,"o":32.7735,"t":"2026-10-21T17:20:00Z","v":4342,"vw":32.785665},{"c":32.685,"h":32.7,"l":32.66,"n":27,"o":32.68,"t":"2026-10-21T17:25:00Z","v":4525,"vw":32.675627},{"c":32.65,"h":32.718,"l":32.63,"n":33,"o":32.69,"t":"2026-10-21T17:30:00Z","v":3819,"vw":32.659976},{"c":32.66,"h":32.7,"l":32.66,"n":25,"o":32.69,"t":"2026-10-21T17:35:00Z","v":2439,"vw":32.681755},{"c":32.68,"h":32.68,"l":32.66,"n":6,"o":32.66,"t":"2026-10-21T17:40:00Z","v":554,"vw":32.665929},{"c":32.695,"h":32.695,"l":32.67,"n":19,"o":32.69,"t":"2026-10-21T17:45:00Z","v":2216,"vw":32.68088},{"c":32.67,"h":32.71,"l":32.67,"n":13,"o":32.6768,"t":"2026-10-21T17:50:00Z","v":1376,"vw":32.694068},{"c":32.6596,"h":32.6596,"l":32.61,"n":3,"o":32.61,"t":"2026-10-21T17:55:00Z","v":1445,"vw":32.649571},{"c":32.6,"h":32.6,"l":32.6,"n":12,"o":32.6,"t":"2026-10-21T18:00:00Z","v":823,"vw":32.6},{"c":32.64,"h":32.67,"l":32.62,"n":20,"o":32.65,"t":"2026-10-21T18:05:00Z","v":2945,"vw":32.642313},{"c":32.69,"h":32.71,"l":32.68,"n":22,"o":32.71,"t":"2026-10-21T18:10:00Z","v":1498,"vw":32.696457},{"c":32.7,"h":32.72,"l":32.7,"n":12,"o":32.71,"t":"2026-10-21T18:15:00Z","v":1674,"vw":32.707999},{"c":32.67,"h":32.695,"l":32.67,"n":16,"o":32.69,"t":"2026-10-21T18:20:00Z","v":1714,"vw":32.682944},{"c":32.61,"h":32.63,"l":32.61,"n":5,"o":32.63,"t":"2026-10-21T18:25:00Z","v":3255,"vw":32.61325},{"c":32.645,"h":32.66,"l":32.635,"n":24,"o":32.635,"t":"2026-10-21T18:30:00Z","v":7431,"vw":32.650589},{"c":32.66,"h":32.67,"l":32.63,"n":25,"o":32.65,"t":"2026-10-21T18:35:00Z","v":1702,"vw":32.650918},{"c":32.66,"h":32.71,"l":32.64,"n":14,"o":32.685,"t":"2026-10-21T18:40:00Z","v":5346,"vw":32.674672},{"c":32.53,"h":32.65,"l":32.4926,"n":42,"o":32.64,"t":"2026-10-21T18:45:00Z","v":4842,"vw":32.568927},{"c":32.43,"h":32.48,"l":32.4,"n":29,"o":32.48,"t":"2026-10-21T18:50:00Z","v":2339,"vw":32.438261},{"c":32.2,"h":32.42,"l":32.2,"n":44,"o":32.42,"t":"2026-10-21T18:55:00Z","v":2725,"vw":32.294487},{"c":32.145,"h":32.16,"l":32.05,"n":43,"o":32.15,"t":"2026-10-21T19:00:00Z","v":4756,"vw":32.112023},{"c":32.2,"h":32.25,"l":32.13,"n":30,"o":32.16,"t":"2026-10-21T19:05:00Z","v":9991,"vw":32.170775},{"c":32.18,"h":32.1999,"l":32.1,"n":10,"o":32.16,"t":"2026-10-21T19:10:00Z","v":1747,"vw":32.157905},{"c":32.3499,"h":32.3499,"l":32.17,"n":50,"o":32.17,"t":"2026-10-21T19:15:00Z","v":10257,"vw":32.291879},{"c":32.34,"h":32.38,"l":32.31,"n":22,"o":32.38,"t":"2026-10-21T19:20:00Z","v":1772,"vw":32.351002},{"c":32.4,"h":32.435,"l":32.38,"n":27,"o":32.435,"t":"2026-10-21T19:25:00Z","v":1398,"vw":32.408617},{"c":32.49,"h":32.51,"l":32.49,"n":4,"o":32.51,"t":"2026-10-21T19:30:00Z","v":410,"vw":32.505098},{"c":32.4499,"h":32.545,"l":32.42,"n":20,"o":32.53,"t":"2026-10-21T19:35:00Z","v":5745,"vw":32.513572},{"c":32.375,"h":32.4099,"l":32.36,"n":26,"o":32.4,"t":"2026-10-21T19:40:00Z","v":3113,"vw":32.401481},{"c":32.45,"h":32.5499,"l":32.37,"n":30,"o":32.37,"t":"2026-10-21T19:45:00Z","v":5169,"vw":32.44007},{"c":32.5147,"h":32.595,"l":32.475,"n":102,"o":32.485,"t":"2026-10-21T19:50:00Z","v":14836,"vw":32.522334},{"c":32.5,"h":32.59,"l":32.5,"n":98,"o":32.55,"t":"2026-10-21T19:55:00Z","v":11830,"vw":32.547953},{"c":32.54,"h":32.54,"l":32.344,"n":9,"o":32.54,"t":"2026-10-21T20:00:00Z","v":2531,"vw":32.493503},{"c":32.28,"h":32.28,"l":32.28,"n":2,"o":32.28,"t":"2026-10-21T20:05:00Z","v":1100,"vw":32.28},{"c":32.33,"h":32.36,"l":32.33,"n":3,"o":32.36,"t":"2026-10-21T20:10:00Z","v":737,"vw":32.338166},{"c":32.2054,"h":32.26,"l":32.2054,"n":10,"o":32.26,"t":"2026-10-21T20:15:00Z","v":563,"vw":32.23616},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-21T20:40:00Z","v":100,"vw":32.53},{"c":32.14,"h":32.2,"l":32.14,"n":10,"o":32.2,"t":"2026-10-21T20:55:00Z","v":1198,"vw":32.152811},{"c":32.11,"h":32.15,"l":32.11,"n":7,"o":32.15,"t":"2026-10-21T21:00:00Z","v":851,"vw":32.1175},{"c":32,"h":32.03,"l":32,"n":15,"o":32.03,"t":"2026-10-21T21:05:00Z","v":1660,"vw":32.014081},{"c":32.2,"h":32.2,"l":32.1155,"n":2,"o":32.1155,"t":"2026-10-21T21:30:00Z","v":200,"vw":32.15775},{"c":32.25,"h":32.3,"l":32.2248,"n":3,"o":32.3,"t":"2026-10-21T21:40:00Z","v":1400,"vw":32.250857},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-21T21:50:00Z","v":1000,"vw":32.25},{"c":32,"h":32.0645,"l":32,"n":8,"o":32.0645,"t":"2026-10-21T22:05:00Z","v":963,"vw":32.048266},{"c":32.06,"h":32.06,"l":32.05,"n":14,"o":32.05,"t":"2026-10-21T22:10:00Z","v":2601,"vw":32.054584},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-10-21T22:15:00Z","v":161,"vw":32},{"c":31.97,"h":31.97,"l":31.96,"n":3,"o":31.96,"t":"2026-10-21T22:20:00Z","v":300,"vw":31.965},{"c":31.811,"h":31.83,"l":31.811,"n":6,"o":31.83,"t":"2026-10-21T22:25:00Z","v":275,"vw":31.82163},{"c":32.02,"h":32.02,"l":32.02,"n":6,"o":32.02,"t":"2026-10-21T22:30:00Z","v":550,"vw":32.02},{"c":32.06,"h":32.06,"l":32.06,"n":1,"o":32.06,"t":"2026-10-21T22:45:00Z","v":100,"vw":32.06},{"c":32.06,"h":32.06,"l":32.06,"n":2,"o":32.06,"t":"2026-10-21T22:50:00Z","v":155,"vw":32.06},{"c":31.91,"h":32,"l":31.91,"n":10,"o":32,"t":"2026-10-21T23:00:00Z","v":1195,"vw":31.925904},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-10-21T23:05:00Z","v":200,"vw":32},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-21T23:15:00Z","v":106,"vw":32},{"c":31.9,"h":31.9,"l":31.9,"n":5,"o":31.9,"t":"2026-10-21T23:20:00Z","v":259,"vw":31.9},{"c":31.8279,"h":31.86,"l":31.8279,"n":3,"o":31.86,"t":"2026-10-21T23:30:00Z","v":205,"vw":31.84395},{"c":31.96,"h":31.96,"l":31.93,"n":2,"o":31.93,"t":"2026-10-21T23:35:00Z","v":600,"vw":31.955},{"c":31.8,"h":31.8,"l":31.8,"n":5,"o":31.8,"t":"2026-10-21T23:40:00Z","v":205,"vw":31.8},{"c":31.7893,"h":31.8,"l":31.7893,"n":4,"o":31.7908,"t":"2026-10-21T23:45:00Z","v":2910,"vw":31.797093},{"c":31.8,"h":31.83,"l":31.78,"n":9,"o":31.78,"t":"2026-10-21T23:50:00Z","v":555,"vw":31.8025},{"c":31.7,"h":31.74,"l":31.7,"n":13,"o":31.7249,"t":"2026-10-21T23:55:00Z","v":1395,"vw":31.721315}],"history":[{"c":23.2594,"h":23.73,"l":22.89,"n":176,"o":23,"t":"2024-10-21T04:00:00Z","v":16088,"vw":23.120803},{"c":23.1323,"h":23.27,"l":22.759,"n":143,"o":22.99,"t":"2024-10-22T04:00:00Z","v":15661,"vw":23.104436},{"c":21.64,"h":22.91,"l":21.42,"n":296,"o":22.72,"t":"2024-10-23T04:00:00Z","v":32042,"vw":21.970858},{"c":21.0603,"h":21.78,"l":20.85,"n":241,"o":21.78,"t":"2024-10-24T04:00:00Z","v":16792,"vw":20.99369},{"c":21.3893,"h":22.3407,"l":21.3893,"n":170,"o":21.69,"t":"2024-10-25T04:00:00Z","v":15559,"vw":21.981934},{"c":21.2,"h":21.659,"l":21.1,"n":343,"o":21.659,"t":"2024-10-28T04:00:00Z","v":28156,"vw":21.274917},{"c":22.9334,"h":23.24,"l":20.96,"n":289,"o":20.98,"t":"2024-10-29T04:00:00Z","v":31466,"vw":21.917679},{"c":22.2842,"h":22.839,"l":22.2,"n":245,"o":22.55,"t":"2024-10-30T04:00:00Z","v":31711,"vw":22.469967},{"c":20.6086,"h":21.14,"l":20.03,"n":198,"o":21.14,"t":"2024-10-31T04:00:00Z","v":18480,"vw":20.434901},{"c":20.2844,"h":20.84,"l":20.1099,"n":218,"o":20.19,"t":"2024-11-01T04:00:00Z","v":19219,"vw":20.408283},{"c":20.2186,"h":21.13,"l":20.2186,"n":88,"o":20.42,"t":"2024-11-04T05:00:00Z","v":11569,"vw":20.721703},{"c":21.39,"h":21.599,"l":21.02,"n":115,"o":21.049,"t":"2024-11-05T05:00:00Z","v":17700,"vw":21.451018},{"c":22.8851,"h":23.04,"l":22.1407,"n":153,"o":22.93,"t":"2024-11-06T05:00:00Z","v":21275,"vw":22.636526},{"c":23.9564,"h":24.18,"l":23.44,"n":194,"o":23.44,"t":"2024-11-07T05:00:00Z","v":30226,"vw":23.951326},{"c":23.86,"h":24.27,"l":23.4967,"n":106,"o":23.8,"t":"2024-11-08T05:00:00Z","v":15290,"vw":23.88404},{"c":22.6376,"h":23.85,"l":22.11,"n":293,"o":23.85,"t":"2024-11-11T05:00:00Z","v":21683,"vw":22.620998},{"c":21.99,"h":22.555,"l":21.379,"n":413,"o":22.555,"t":"2024-11-12T05:00:00Z","v":32001,"vw":21.932205},{"c":21.38,"h":21.75,"l":21.09,"n":195,"o":21.67,"t":"2024-11-13T05:00:00Z","v":24422,"vw":21.268125},{"c":20.54,"h":21.52,"l":20.44,"n":182,"o":21.52,"t":"2024-11-14T05:00:00Z","v":29557,"vw":20.760393},{"c":19.1987,"h":20.17,"l":18.96,"n":361,"o":20.17,"t":"2024-11-15T05:00:00Z","v":48649,"vw":19.66297},{"c":19.3,"h":19.46,"l":18.59,"n":199,"o":19,"t":"2024-11-18T05:00:00Z","v":17143,"vw":19.212462},{"c":19.2627,"h":19.48,"l":19.0895,"n":364,"o":19.48,"t":"2024-11-19T05:00:00Z","v":79993,"vw":19.357907},{"c":18.89,"h":19.22,"l":18.26,"n":235,"o":19.22,"t":"2024-11-20T05:00:00Z","v":17248,"vw":18.651526},{"c":18.94,"h":19.41,"l":18.171,"n":227,"o":19.41,"t":"2024-11-21T05:00:00Z","v":29712,"vw":19.102942},{"c":19,"h":19,"l":18.6,"n":161,"o":18.91,"t":"2024-11-22T05:00:00Z","v":16881,"vw":18.837092},{"c":19.0655,"h":19.32,"l":18.76,"n":448,"o":19.22,"t":"2024-11-25T05:00:00Z","v":67393,"vw":18.997245},{"c":19.09,"h":19.29,"l":18.6,"n":121,"o":19.18,"t":"2024-11-26T05:00:00Z","v":13539,"vw":19.036854},{"c":17.91,"h":18.44,"l":17.4212,"n":319,"o":18.44,"t":"2024-11-27T05:00:00Z","v":31207,"vw":17.804294},{"c":18.38,"h":18.5154,"l":17.88,"n":149,"o":17.88,"t":"2024-11-29T05:00:00Z","v":52826,"vw":18.154931},{"c":19.4,"h":19.829,"l":18.9783,"n":308,"o":18.9783,"t":"2024-12-02T05:00:00Z","v":39937,"vw":19.509936},{"c":19.81,"h":19.81,"l":18.89,"n":278,"o":18.93,"t":"2024-12-03T05:00:00Z","v":48606,"vw":19.508556},{"c":20.3391,"h":21.38,"l":19.9395,"n":528,"o":20.95,"t":"2024-12-04T05:00:00Z","v":101584,"vw":20.339504},{"c":20.2481,"h":20.715,"l":20.05,"n":347,"o":20.39,"t":"2024-12-05T05:00:00Z","v":62952,"vw":20.38561},{"c":22.49,"h":22.75,"l":20.15,"n":790,"o":20.2,"t":"2024-12-06T05:00:00Z","v":134305,"vw":21.901254},{"c":22.32,"h":22.63,"l":21.6193,"n":627,"o":22.38,"t":"2024-12-09T05:00:00Z","v":77964,"vw":22.095909},{"c":20.53,"h":22.15,"l":20.04,"n":761,"o":22.15,"t":"2024-12-10T05:00:00Z","v":137202,"vw":20.66907},{"c":23.2545,"h":23.6372,"l":21.76,"n":1201,"o":22.48,"t":"2024-12-11T05:00:00Z","v":185165,"vw":22.799373},{"c":22.61,"h":22.93,"l":21.5,"n":2232,"o":22.57,"t":"2024-12-12T05:00:00Z","v":306430,"vw":22.305968},{"c":33.57,"h":34.5,"l":30.24,"n":4676,"o":30.67,"t":"2024-12-13T05:00:00Z","v":658752,"vw":32.30897},{"c":41.08,"h":41.4938,"l":35.46,"n":7349,"o":35.46,"t":"2024-12-16T05:00:00Z","v":1317326,"vw":38.876708},{"c":37.9,"h":38.5401,"l":35.84,"n":5681,"o":38,"t":"2024-12-17T05:00:00Z","v":695687,"vw":37.097597},{"c":32.42,"h":37.71,"l":31.36,"n":3930,"o":37.71,"t":"2024-12-18T05:00:00Z","v":427768,"vw":34.451847},{"c":31.11,"h":33.83,"l":30.85,"n":2435,"o":33.74,"t":"2024-12-19T05:00:00Z","v":202821,"vw":32.476039},{"c":31.83,"h":34.45,"l":31.22,"n":4186,"o":31.55,"t":"2024-12-20T05:00:00Z","v":616884,"vw":33.162952},{"c":35.26,"h":35.4769,"l":33.11,"n":5581,"o":33.53,"t":"2024-12-23T05:00:00Z","v":763802,"vw":34.667286},{"c":37.36,"h":37.4,"l":35.9,"n":4336,"o":37.4,"t":"2024-12-24T05:00:00Z","v":736790,"vw":36.504216},{"c":39.09,"h":39.7,"l":36.69,"n":4681,"o":37.45,"t":"2024-12-26T05:00:00Z","v":574381,"vw":38.640197},{"c":37.97,"h":39.12,"l":36.2,"n":4742,"o":38.95,"t":"2024-12-27T05:00:00Z","v":536783,"vw":37.272717},{"c":35.97,"h":36.94,"l":34.76,"n":4564,"o":35.6,"t":"2024-12-30T05:00:00Z","v":507732,"vw":35.79597},{"c":34.77,"h":36.5,"l":34.64,"n":3728,"o":36,"t":"2024-12-31T05:00:00Z","v":366723,"vw":35.466625},{"c":34.87,"h":37.09,"l":34.3569,"n":4653,"o":36.135,"t":"2025-01-02T05:00:00Z","v":580002,"vw":35.511326},{"c":34.86,"h":36.1431,"l":33.94,"n":3298,"o":35.16,"t":"2025-01-03T05:00:00Z","v":399063,"vw":35.070205},{"c":36.17,"h":37.69,"l":35.2,"n":5133,"o":36.28,"t":"2025-01-06T05:00:00Z","v":547058,"vw":36.384962},{"c":33.72,"h":36.85,"l":33.46,"n":3806,"o":36.84,"t":"2025-01-07T05:00:00Z","v":358223,"vw":34.540025},{"c":33.88,"h":34.87,"l":33,"n":2948,"o":33.96,"t":"2025-01-08T05:00:00Z","v":259888,"vw":33.935662},{"c":32.37,"h":33.33,"l":31.55,"n":2937,"o":33.31,"t":"2025-01-10T05:00:00Z","v":257374,"vw":32.264044},{"c":32.65,"h":33.7688,"l":31.07,"n":2672,"o":31.07,"t":"2025-01-13T05:00:00Z","v":261251,"vw":32.752816},{"c":32.53,"h":34.15,"l":32.06,"n":2038,"o":33.09,"t":"2025-01-14T05:00:00Z","v":184057,"vw":33.062461},{"c":33.47,"h":34.105,"l":32.8,"n":2182,"o":33.65,"t":"2025-01-15T05:00:00Z","v":235707,"vw":33.401501},{"c":33.79,"h":36.505,"l":33.79,"n":3775,"o":35.62,"t":"2025-01-16T05:00:00Z","v":332867,"vw":35.289487},{"c":36.21,"h":36.36,"l":34.8,"n":2697,"o":35.96,"t":"2025-01-17T05:00:00Z","v":257657,"vw":35.777729},{"c":37.09,"h":37.7854,"l":36.2,"n":3407,"o":37.49,"t":"2025-01-21T05:00:00Z","v":329172,"vw":37.028331},{"c":37.25,"h":39.1,"l":37.21,"n":3769,"o":38.92,"t":"2025-01-22T05:00:00Z","v":464917,"vw":38.210314},{"c":37.04,"h":37.04,"l":35.8,"n":2390,"o":36.43,"t":"2025-01-23T05:00:00Z","v":288769,"vw":36.216474},{"c":38.29,"h":39.87,"l":37.61,"n":3826,"o":38.28,"t":"2025-01-24T05:00:00Z","v":731007,"vw":38.75024},{"c":25.07,"h":30,"l":23.23,"n":19116,"o":28.16,"t":"2025-01-27T05:00:00Z","v":1781826,"vw":26.017993},{"c":26.3,"h":26.9277,"l":24.18,"n":7110,"o":26.46,"t":"2025-01-28T05:00:00Z","v":859388,"vw":25.482638},{"c":26.07,"h":27.2781,"l":25.14,"n":4683,"o":26.68,"t":"2025-01-29T05:00:00Z","v":566507,"vw":26.124403},{"c":28.31,"h":29.93,"l":27.9,"n":5710,"o":29.14,"t":"2025-01-30T05:00:00Z","v":703039,"vw":29.04287},{"c":29.84,"h":31.25,"l":28.55,"n":5801,"o":29.445,"t":"2025-01-31T05:00:00Z","v":955865,"vw":30.148678},{"c":28.77,"h":29.65,"l":27.75,"n":3792,"o":28.17,"t":"2025-02-03T05:00:00Z","v":376099,"vw":28.88337},{"c":30.09,"h":30.19,"l":28.21,"n":2995,"o":29.24,"t":"2025-02-04T05:00:00Z","v":313151,"vw":29.50627},{"c":32.69,"h":34.2518,"l":31.46,"n":4924,"o":33.03,"t":"2025-02-05T05:00:00Z","v":646877,"vw":32.807961},{"c":32.47,"h":33.53,"l":31.7,"n":3967,"o":33.53,"t":"2025-02-06T05:00:00Z","v":563451,"vw":32.529656},{"c":30.64,"h":33.65,"l":30.43,"n":5954,"o":33.49,"t":"2025-02-07T05:00:00Z","v":1034753,"vw":32.579119},{"c":33.38,"h":33.56,"l":31.29,"n":3544,"o":31.39,"t":"2025-02-10T05:00:00Z","v":407670,"vw":32.751063},{"c":33.35,"h":34.17,"l":32,"n":2251,"o":32.5,"t":"2025-02-11T05:00:00Z","v":249957,"vw":33.057748},{"c":33.68,"h":33.725,"l":31.901,"n":3431,"o":31.95,"t":"2025-02-12T05:00:00Z","v":462033,"vw":33.16764},{"c":33.56,"h":33.89,"l":32.13,"n":3340,"o":33.595,"t":"2025-02-13T05:00:00Z","v":349447,"vw":32.823422},{"c":32.69,"h":33.48,"l":31.605,"n":2214,"o":33.24,"t":"2025-02-14T05:00:00Z","v":233716,"vw":32.628387},{"c":31.47,"h":32.23,"l":30.34,"n":3845,"o":31.93,"t":"2025-02-18T05:00:00Z","v":463332,"vw":31.047942},{"c":31.53,"h":31.58,"l":30.34,"n":2068,"o":31.29,"t":"2025-02-19T05:00:00Z","v":278281,"vw":31.031664},{"c":30.91,"h":31.5,"l":29.92,"n":2149,"o":31.28,"t":"2025-02-20T05:00:00Z","v":253376,"vw":30.674399},{"c":28.65,"h":31.1349,"l":28.225,"n":2388,"o":30.66,"t":"2025-02-21T05:00:00Z","v":236188,"vw":29.293356},{"c":25.84,"h":28.92,"l":25.82,"n":2814,"o":28.82,"t":"2025-02-24T05:00:00Z","v":251249,"vw":27.443748},{"c":24.57,"h":26.0367,"l":24.18,"n":2750,"o":25.61,"t":"2025-02-25T05:00:00Z","v":242278,"vw":24.827083},{"c":27.11,"h":27.19,"l":25.46,"n":3440,"o":25.59,"t":"2025-02-26T05:00:00Z","v":348536,"vw":26.511598},{"c":23.19,"h":28.65,"l":23.14,"n":4264,"o":28.28,"t":"2025-02-27T05:00:00Z","v":425628,"vw":25.84345},{"c":23.62,"h":23.92,"l":22.15,"n":3298,"o":22.73,"t":"2025-02-28T05:00:00Z","v":378215,"vw":23.09465},{"c":20.73,"h":24.68,"l":20.0861,"n":4850,"o":24.68,"t":"2025-03-03T05:00:00Z","v":481475,"vw":21.747356},{"c":20.79,"h":22.1294,"l":19.2389,"n":4112,"o":21.12,"t":"2025-03-04T05:00:00Z","v":514659,"vw":20.553399},{"c":21.68,"h":22.18,"l":20.65,"n":5550,"o":21.68,"t":"2025-03-05T05:00:00Z","v":718994,"vw":21.793867},{"c":19.31,"h":20.5499,"l":18.5051,"n":10718,"o":19.27,"t":"2025-03-06T05:00:00Z","v":1339216,"vw":19.406975},{"c":22.15,"h":22.2,"l":19.32,"n":12301,"o":20.55,"t":"2025-03-07T05:00:00Z","v":2136339,"vw":20.774667},{"c":19.72,"h":21.43,"l":18.86,"n":4908,"o":20.78,"t":"2025-03-10T04:00:00Z","v":750471,"vw":19.755343},{"c":20.91,"h":22.1191,"l":19.96,"n":4607,"o":20.44,"t":"2025-03-11T04:00:00Z","v":737553,"vw":20.999502},{"c":21.8,"h":23.067,"l":21.48,"n":3363,"o":22.31,"t":"2025-03-12T04:00:00Z","v":531221,"vw":22.384933},{"c":21.2,"h":22.2414,"l":20.7616,"n":1824,"o":21.59,"t":"2025-03-13T04:00:00Z","v":288548,"vw":21.458695},{"c":22.11,"h":22.46,"l":21.605,"n":2331,"o":22.29,"t":"2025-03-14T04:00:00Z","v":438026,"vw":22.034627},{"c":21.87,"h":22.32,"l":20.33,"n":6198,"o":20.35,"t":"2025-03-17T04:00:00Z","v":559005,"vw":21.506088},{"c":20.55,"h":21.4752,"l":20.175,"n":2305,"o":20.98,"t":"2025-03-18T04:00:00Z","v":354625,"vw":20.641569},{"c":21.96,"h":22.5533,"l":20.165,"n":1830,"o":20.61,"t":"2025-03-19T04:00:00Z","v":309723,"vw":21.533514},{"c":21.01,"h":21.73,"l":20.66,"n":2170,"o":21.15,"t":"2025-03-20T04:00:00Z","v":288344,"vw":21.098009},{"c":21.23,"h":21.33,"l":20.29,"n":2121,"o":20.58,"t":"2025-03-21T04:00:00Z","v":332662,"vw":20.831832},{"c":21.12,"h":22.32,"l":21.05,"n":2714,"o":21.88,"t":"2025-03-24T04:00:00Z","v":357468,"vw":21.612983},{"c":20.33,"h":21.0804,"l":20.23,"n":2627,"o":20.93,"t":"2025-03-25T04:00:00Z","v":367028,"vw":20.726337},{"c":18.42,"h":20.3,"l":18.045,"n":4404,"o":20.05,"t":"2025-03-26T04:00:00Z","v":695849,"vw":18.989393},{"c":16.91,"h":18.11,"l":16.605,"n":4304,"o":18.02,"t":"2025-03-27T04:00:00Z","v":591229,"vw":17.153392},{"c":16.33,"h":17.09,"l":15.82,"n":2850,"o":16.87,"t":"2025-03-28T04:00:00Z","v":397659,"vw":16.392948},{"c":16,"h":16.07,"l":14.71,"n":3371,"o":15.43,"t":"2025-03-31T04:00:00Z","v":513432,"vw":15.26234},{"c":16.16,"h":16.2199,"l":15.26,"n":2180,"o":15.79,"t":"2025-04-01T04:00:00Z","v":370586,"vw":15.782},{"c":16.83,"h":17.1197,"l":15.61,"n":2375,"o":15.77,"t":"2025-04-02T04:00:00Z","v":402095,"vw":16.615515},{"c":13.3,"h":15.13,"l":13.28,"n":4051,"o":14.57,"t":"2025-04-03T04:00:00Z","v":503736,"vw":14.17811},{"c":11.96,"h":13.0999,"l":10.76,"n":13478,"o":12.27,"t":"2025-04-04T04:00:00Z","v":2545691,"vw":12.007226},{"c":13.28,"h":14.25,"l":10.68,"n":5674,"o":11.64,"t":"2025-04-07T04:00:00Z","v":1081358,"vw":12.629472},{"c":13.59,"h":15.91,"l":13.08,"n":7172,"o":15.58,"t":"2025-04-08T04:00:00Z","v":1291552,"vw":14.742581},{"c":18.6,"h":19,"l":13.85,"n":7679,"o":14.24,"t":"2025-04-09T04:00:00Z","v":1793526,"vw":16.298707},{"c":16,"h":16.9372,"l":14.97,"n":4904,"o":16.6,"t":"2025-04-10T04:00:00Z","v":947752,"vw":16.185954},{"c":17.78,"h":17.91,"l":16.23,"n":4216,"o":16.28,"t":"2025-04-11T04:00:00Z","v":726530,"vw":17.045478},{"c":17.09,"h":18.6,"l":16.64,"n":5712,"o":18.53,"t":"2025-04-14T04:00:00Z","v":1064109,"vw":17.317156},{"c":17.2,"h":17.8398,"l":17.09,"n":2595,"o":17.42,"t":"2025-04-15T04:00:00Z","v":449898,"vw":17.438153},{"c":16.38,"h":16.63,"l":14.94,"n":3524,"o":15.57,"t":"2025-04-16T04:00:00Z","v":554013,"vw":15.812184},{"c":15.67,"h":16.63,"l":15.5,"n":1919,"o":16.62,"t":"2025-04-17T04:00:00Z","v":503381,"vw":15.795012},{"c":14.78,"h":15.1,"l":13.9788,"n":1881,"o":14.91,"t":"2025-04-21T04:00:00Z","v":323886,"vw":14.476225},{"c":15.35,"h":15.505,"l":14.6749,"n":1982,"o":15.07,"t":"2025-04-22T04:00:00Z","v":572693,"vw":15.161904},{"c":16.67,"h":17.34,"l":16.52,"n":4792,"o":16.91,"t":"2025-04-23T04:00:00Z","v":1123845,"vw":16.933303},{"c":18.82,"h":18.89,"l":17,"n":3939,"o":17.1,"t":"2025-04-24T04:00:00Z","v":1009084,"vw":18.150837},{"c":19.6,"h":19.8563,"l":18.61,"n":3969,"o":18.62,"t":"2025-04-25T04:00:00Z","v":1239293,"vw":19.27794},{"c":19.63,"h":19.79,"l":18.7,"n":2285,"o":19.35,"t":"2025-04-28T04:00:00Z","v":589336,"vw":19.273054},{"c":19.4,"h":19.81,"l":19.2051,"n":1777,"o":19.58,"t":"2025-04-29T04:00:00Z","v":590540,"vw":19.582556},{"c":19.63,"h":19.77,"l":17.99,"n":3119,"o":18.23,"t":"2025-04-30T04:00:00Z","v":947011,"vw":18.68169},{"c":20.65,"h":21.46,"l":20.5,"n":2836,"o":20.8,"t":"2025-05-01T04:00:00Z","v":514044,"vw":20.92452},{"c":21.92,"h":22.34,"l":21.445,"n":3208,"o":21.86,"t":"2025-05-02T04:00:00Z","v":619646,"vw":21.987762},{"c":21.33,"h":21.835,"l":21.2,"n":1875,"o":21.28,"t":"2025-05-05T04:00:00Z","v":324607,"vw":21.600404},{"c":21.12,"h":21.54,"l":20.28,"n":2169,"o":20.3,"t":"2025-05-06T04:00:00Z","v":507986,"vw":20.943329},{"c":22.22,"h":22.44,"l":20.87,"n":2436,"o":21.06,"t":"2025-05-07T04:00:00Z","v":431395,"vw":21.723943},{"c":22.8,"h":23.5193,"l":21.9365,"n":4323,"o":22.78,"t":"2025-05-08T04:00:00Z","v":641574,"vw":22.507093},{"c":22.86,"h":23.23,"l":22.5101,"n":1645,"o":23.12,"t":"2025-05-09T04:00:00Z","v":261113,"vw":22.846137},{"c":25.84,"h":25.84,"l":24.585,"n":13294,"o":25.45,"t":"2025-05-12T04:00:00Z","v":1242617,"vw":24.991423},{"c":28.25,"h":28.9516,"l":25.96,"n":3889,"o":26.13,"t":"2025-05-13T04:00:00Z","v":443557,"vw":27.849243},{"c":28.22,"h":28.59,"l":27.3694,"n":2918,"o":27.89,"t":"2025-05-14T04:00:00Z","v":407089,"vw":28.111297},{"c":28.3,"h":28.8,"l":27.29,"n":1592,"o":27.74,"t":"2025-05-15T04:00:00Z","v":181943,"vw":28.123861},{"c":27.37,"h":28.3,"l":26.81,"n":2789,"o":28.16,"t":"2025-05-16T04:00:00Z","v":301023,"vw":27.345251},{"c":27.77,"h":27.95,"l":25.67,"n":2018,"o":25.67,"t":"2025-05-19T04:00:00Z","v":277724,"vw":27.224126},{"c":28.1,"h":28.1,"l":26.75,"n":1610,"o":26.89,"t":"2025-05-20T04:00:00Z","v":217593,"vw":27.578232},{"c":27.56,"h":29.24,"l":27.15,"n":2062,"o":27.26,"t":"2025-05-21T04:00:00Z","v":278542,"vw":28.225812},{"c":27.75,"h":28.5,"l":27.1,"n":1600,"o":27.25,"t":"2025-05-22T04:00:00Z","v":171018,"vw":27.864178},{"c":27.27,"h":27.77,"l":26.71,"n":1963,"o":26.72,"t":"2025-05-23T04:00:00Z","v":248395,"vw":27.390798},{"c":28.81,"h":29.11,"l":27.97,"n":2003,"o":28.38,"t":"2025-05-27T04:00:00Z","v":193085,"vw":28.7096},{"c":29.91,"h":30.275,"l":28.68,"n":3861,"o":29.37,"t":"2025-05-28T04:00:00Z","v":581583,"vw":29.600279},{"c":30.54,"h":31.53,"l":29.388,"n":4939,"o":31.53,"t":"2025-05-29T04:00:00Z","v":687647,"vw":30.237968},{"c":30.56,"h":30.7751,"l":28.74,"n":3800,"o":30.31,"t":"2025-05-30T04:00:00Z","v":706029,"vw":29.858862},{"c":32.23,"h":32.53,"l":30.84,"n":4798,"o":30.85,"t":"2025-06-02T04:00:00Z","v":511299,"vw":32.039151},{"c":34.29,"h":34.5741,"l":32.38,"n":6226,"o":32.54,"t":"2025-06-03T04:00:00Z","v":698618,"vw":33.738731},{"c":35.45,"h":36.559,"l":34.525,"n":7901,"o":34.56,"t":"2025-06-04T04:00:00Z","v":1054360,"vw":35.254114},{"c":35.13,"h":36.45,"l":34.86,"n":11595,"o":35.94,"t":"2025-06-05T04:00:00Z","v":1552522,"vw":35.657938},{"c":31.59,"h":33.81,"l":31.365,"n":11539,"o":32.64,"t":"2025-06-06T04:00:00Z","v":1609727,"vw":32.549347},{"c":30.83,"h":31.85,"l":30.13,"n":6239,"o":31.1,"t":"2025-06-09T04:00:00Z","v":636306,"vw":30.998954},{"c":30.93,"h":31.369,"l":30.15,"n":4696,"o":30.98,"t":"2025-06-10T04:00:00Z","v":668471,"vw":30.757142},{"c":33.03,"h":33.5,"l":30.78,"n":5652,"o":31.41,"t":"2025-06-11T04:00:00Z","v":894321,"vw":32.408854},{"c":33.81,"h":34.3271,"l":32.13,"n":4349,"o":32.27,"t":"2025-06-12T04:00:00Z","v":586124,"vw":33.521146},{"c":31.88,"h":33.22,"l":31.8001,"n":3837,"o":32.28,"t":"2025-06-13T04:00:00Z","v":481803,"vw":32.485698},{"c":32.76,"h":33.48,"l":32.11,"n":2930,"o":32.39,"t":"2025-06-16T04:00:00Z","v":308705,"vw":32.803069},{"c":32,"h":33.2,"l":31.67,"n":3097,"o":32.41,"t":"2025-06-17T04:00:00Z","v":343643,"vw":32.283657},{"c":32.53,"h":33.605,"l":32.06,"n":2744,"o":32.3,"t":"2025-06-18T04:00:00Z","v":371142,"vw":32.737206},{"c":32.33,"h":33.16,"l":30.82,"n":3929,"o":33.1,"t":"2025-06-20T04:00:00Z","v":467115,"vw":31.90878},{"c":33.24,"h":33.35,"l":31.4,"n":2334,"o":32.08,"t":"2025-06-23T04:00:00Z","v":295560,"vw":32.554492},{"c":35.64,"h":36.2,"l":34.37,"n":3939,"o":34.37,"t":"2025-06-24T04:00:00Z","v":383638,"vw":35.474941},{"c":35.92,"h":37.255,"l":35.68,"n":2664,"o":36.27,"t":"2025-06-25T04:00:00Z","v":254337,"vw":36.351957},{"c":37.35,"h":37.79,"l":35.85,"n":3353,"o":36.03,"t":"2025-06-26T04:00:00Z","v":408591,"vw":37.054709},{"c":36.96,"h":37.8072,"l":36.48,"n":2448,"o":37.52,"t":"2025-06-27T04:00:00Z","v":232833,"vw":37.289306},{"c":38.91,"h":39.41,"l":37.9131,"n":3889,"o":38.63,"t":"2025-06-30T04:00:00Z","v":277166,"vw":38.605693},{"c":35.83,"h":38.52,"l":35.23,"n":4201,"o":38.52,"t":"2025-07-01T04:00:00Z","v":464325,"vw":36.343636},{"c":37.14,"h":37.75,"l":35.26,"n":3832,"o":35.47,"t":"2025-07-02T04:00:00Z","v":525357,"vw":36.415156},{"c":38.56,"h":38.77,"l":37.32,"n":1710,"o":37.45,"t":"2025-07-03T04:00:00Z","v":147547,"vw":38.177502},{"c":38.28,"h":39.2355,"l":37.95,"n":2305,"o":38.42,"t":"2025-07-07T04:00:00Z","v":248657,"vw":38.624873},{"c":37.58,"h":38.9,"l":37.45,"n":1628,"o":38.9,"t":"2025-07-08T04:00:00Z","v":136825,"vw":38.233173},{"c":39.34,"h":39.67,"l":37.9,"n":2699,"o":38,"t":"2025-07-09T04:00:00Z","v":234078,"vw":39.093243},{"c":38.61,"h":40.11,"l":37.86,"n":4137,"o":39.91,"t":"2025-07-10T04:00:00Z","v":407344,"vw":38.700279},{"c":38.31,"h":38.86,"l":37.6135,"n":2009,"o":38.215,"t":"2025-07-11T04:00:00Z","v":208715,"vw":38.186902},{"c":38.66,"h":39.2414,"l":36.95,"n":1675,"o":38.19,"t":"2025-07-14T04:00:00Z","v":163783,"vw":38.370007},{"c":40.08,"h":40.75,"l":39.32,"n":2366,"o":39.73,"t":"2025-07-15T04:00:00Z","v":213447,"vw":40.130839},{"c":40.06,"h":40.2234,"l":38.61,"n":2394,"o":39.9,"t":"2025-07-16T04:00:00Z","v":201237,"vw":39.473955},{"c":41.67,"h":42.1469,"l":39.8,"n":2817,"o":40.07,"t":"2025-07-17T04:00:00Z","v":291758,"vw":41.340888},{"c":40.75,"h":41.925,"l":40.2001,"n":2560,"o":41.66,"t":"2025-07-18T04:00:00Z","v":212217,"vw":40.833709},{"c":42.08,"h":42.77,"l":40.8314,"n":2728,"o":40.92,"t":"2025-07-21T04:00:00Z","v":175913,"vw":42.128475},{"c":39.24,"h":41.95,"l":38.69,"n":2911,"o":41.9,"t":"2025-07-22T04:00:00Z","v":206183,"vw":39.71394},{"c":40.75,"h":40.75,"l":37.73,"n":3646,"o":38.75,"t":"2025-07-23T04:00:00Z","v":278135,"vw":39.212386},{"c":42.19,"h":42.78,"l":40.6584,"n":2616,"o":42.47,"t":"2025-07-24T04:00:00Z","v":225019,"vw":41.817264},{"c":42.55,"h":43.17,"l":41.7,"n":2014,"o":42.03,"t":"2025-07-25T04:00:00Z","v":137904,"vw":42.585801},{"c":43.69,"h":44.025,"l":42.7401,"n":2076,"o":43.11,"t":"2025-07-28T04:00:00Z","v":166303,"vw":43.284542},{"c":44.68,"h":46,"l":43.9056,"n":3169,"o":44.63,"t":"2025-07-29T04:00:00Z","v":252160,"vw":45.17548},{"c":46.2,"h":46.3681,"l":44.44,"n":2645,"o":44.44,"t":"2025-07-30T04:00:00Z","v":223799,"vw":45.701137},{"c":43.43,"h":47.42,"l":42.5651,"n":3828,"o":46.3,"t":"2025-07-31T04:00:00Z","v":321453,"vw":44.817907},{"c":41.86,"h":43.11,"l":39.9,"n":3079,"o":41.09,"t":"2025-08-01T04:00:00Z","v":267515,"vw":41.535353},{"c":44.56,"h":44.7599,"l":42.8,"n":1826,"o":42.99,"t":"2025-08-04T04:00:00Z","v":145394,"vw":44.201967},{"c":43.13,"h":45.5,"l":42.71,"n":1791,"o":44.71,"t":"2025-08-05T04:00:00Z","v":151062,"vw":44.121746},{"c":45.6,"h":45.99,"l":42.8579,"n":2209,"o":43.14,"t":"2025-08-06T04:00:00Z","v":207113,"vw":44.941839},{"c":46.26,"h":48.27,"l":45.1401,"n":2615,"o":47.05,"t":"2025-08-07T04:00:00Z","v":247331,"vw":46.834016},{"c":46.62,"h":47.48,"l":45.9,"n":1591,"o":46.45,"t":"2025-08-08T04:00:00Z","v":134554,"vw":46.745723},{"c":46.3,"h":47.5253,"l":45.57,"n":1525,"o":46.72,"t":"2025-08-11T04:00:00Z","v":115511,"vw":46.752046},{"c":49.01,"h":49.05,"l":46.55,"n":1754,"o":47.11,"t":"2025-08-12T04:00:00Z","v":168191,"vw":47.8769},{"c":47.81,"h":50.315,"l":46.52,"n":2718,"o":50.13,"t":"2025-08-13T04:00:00Z","v":193530,"vw":47.911157},{"c":48.44,"h":49.2964,"l":47.25,"n":1709,"o":47.25,"t":"2025-08-14T04:00:00Z","v":153913,"vw":48.363183},{"c":46.86,"h":48.33,"l":44.9,"n":2250,"o":48.33,"t":"2025-08-15T04:00:00Z","v":169444,"vw":46.222969},{"c":46.695,"h":46.77,"l":44.68,"n":1986,"o":45.78,"t":"2025-08-18T04:00:00Z","v":202912,"vw":45.723818},{"c":43.34,"h":45.68,"l":42.6,"n":3174,"o":45.68,"t":"2025-08-19T04:00:00Z","v":269329,"vw":44.146916},{"c":42.16,"h":43.3,"l":39.5,"n":3452,"o":43.3,"t":"2025-08-20T04:00:00Z","v":284006,"vw":41.016843},{"c":41.68,"h":42.5135,"l":40.74,"n":1423,"o":41.91,"t":"2025-08-21T04:00:00Z","v":117310,"vw":41.583236},{"c":42.95,"h":44.66,"l":41.6,"n":2481,"o":42.07,"t":"2025-08-22T04:00:00Z","v":231230,"vw":43.715146},{"c":43.03,"h":44.2,"l":42.47,"n":1560,"o":42.76,"t":"2025-08-25T04:00:00Z","v":110045,"vw":43.534852},{"c":44.03,"h":44.71,"l":43.024,"n":2301,"o":43.22,"t":"2025-08-26T04:00:00Z","v":135457,"vw":43.990098},{"c":44.64,"h":44.96,"l":42.92,"n":2051,"o":44.02,"t":"2025-08-27T04:00:00Z","v":170692,"vw":44.184313},{"c":47.25,"h":47.94,"l":45.42,"n":4791,"o":45.44,"t":"2025-08-28T04:00:00Z","v":384110,"vw":47.015107},{"c":43.79,"h":46.73,"l":42.6427,"n":4549,"o":46.73,"t":"2025-08-29T04:00:00Z","v":403769,"vw":43.650417},{"c":44,"h":44.0525,"l":40.84,"n":3303,"o":41.19,"t":"2025-09-02T04:00:00Z","v":296480,"vw":42.765999},{"c":45.2,"h":45.782,"l":43.45,"n":3319,"o":44.98,"t":"2025-09-03T04:00:00Z","v":349576,"vw":44.85247},{"c":46.32,"h":47,"l":45.13,"n":7778,"o":46.0535,"t":"2025-09-04T04:00:00Z","v":659365,"vw":46.075338},{"c":54.9,"h":61.52,"l":53.919,"n":18068,"o":61.35,"t":"2025-09-05T04:00:00Z","v":1523666,"vw":56.65045},{"c":58.44,"h":61.2499,"l":57.065,"n":8474,"o":57.6,"t":"2025-09-08T04:00:00Z","v":842107,"vw":59.360966},{"c":55.35,"h":60.09,"l":55.19,"n":5540,"o":60.05,"t":"2025-09-09T04:00:00Z","v":550708,"vw":57.0049},{"c":66.18,"h":67.27,"l":60.215,"n":10846,"o":60.215,"t":"2025-09-10T04:00:00Z","v":919103,"vw":64.735737},{"c":62.69,"h":67.85,"l":62.3701,"n":6287,"o":66.89,"t":"2025-09-11T04:00:00Z","v":515957,"vw":64.188647},{"c":62.72,"h":64.21,"l":61.825,"n":3715,"o":63.85,"t":"2025-09-12T04:00:00Z","v":272615,"vw":62.940667},{"c":64.12,"h":64.6,"l":61.4514,"n":3432,"o":62.64,"t":"2025-09-15T04:00:00Z","v":267256,"vw":63.339651},{"c":62.72,"h":64.56,"l":61.713,"n":3231,"o":64.545,"t":"2025-09-16T04:00:00Z","v":212064,"vw":62.841003},{"c":57.89,"h":62.235,"l":56.34,"n":6952,"o":62.235,"t":"2025-09-17T04:00:00Z","v":509465,"vw":58.415265},{"c":57.44,"h":59.32,"l":57.0283,"n":5816,"o":59.14,"t":"2025-09-18T04:00:00Z","v":419416,"vw":58.181858},{"c":57.32,"h":57.75,"l":54.63,"n":4225,"o":57.2,"t":"2025-09-19T04:00:00Z","v":269536,"vw":56.696382},{"c":55.56,"h":58.09,"l":55.4,"n":6963,"o":56.8,"t":"2025-09-22T04:00:00Z","v":513973,"vw":56.446952},{"c":55.36,"h":57.449,"l":54.81,"n":5974,"o":55.56,"t":"2025-09-23T04:00:00Z","v":735422,"vw":55.935457},{"c":55.42,"h":55.7,"l":53.71,"n":3993,"o":55.23,"t":"2025-09-24T04:00:00Z","v":304910,"vw":54.899818},{"c":54.39,"h":55,"l":51.54,"n":4818,"o":53.46,"t":"2025-09-25T04:00:00Z","v":391419,"vw":53.288322},{"c":53.85,"h":55.38,"l":52.75,"n":2869,"o":54.84,"t":"2025-09-26T04:00:00Z","v":220205,"vw":53.840616},{"c":51.79,"h":55.96,"l":51.64,"n":4699,"o":54.23,"t":"2025-09-29T04:00:00Z","v":301818,"vw":53.488484},{"c":52.34,"h":52.65,"l":50.76,"n":3843,"o":52.26,"t":"2025-09-30T04:00:00Z","v":304620,"vw":51.534013},{"c":53.44,"h":54.885,"l":50.7,"n":4692,"o":51.61,"t":"2025-10-01T04:00:00Z","v":478155,"vw":53.400512},{"c":55,"h":57.86,"l":54.1101,"n":7583,"o":57.86,"t":"2025-10-02T04:00:00Z","v":610505,"vw":55.720235},{"c":54.94,"h":56.94,"l":54.13,"n":4251,"o":56.13,"t":"2025-10-03T04:00:00Z","v":353939,"vw":55.76904},{"c":54.07,"h":56.78,"l":53.7401,"n":7199,"o":54.06,"t":"2025-10-06T04:00:00Z","v":509273,"vw":55.038607},{"c":54.29,"h":54.8299,"l":51.178,"n":5618,"o":54.45,"t":"2025-10-07T04:00:00Z","v":447278,"vw":53.176019},{"c":57.29,"h":57.5,"l":53.25,"n":4804,"o":53.41,"t":"2025-10-08T04:00:00Z","v":429762,"vw":56.175486},{"c":56.98,"h":57.76,"l":55.61,"n":3998,"o":57.34,"t":"2025-10-09T04:00:00Z","v":280645,"vw":56.892716},{"c":50.29,"h":58.8164,"l":50.11,"n":9256,"o":57.1,"t":"2025-10-10T04:00:00Z","v":655457,"vw":54.222661},{"c":60.09,"h":60.98,"l":56.11,"n":15166,"o":59,"t":"2025-10-13T04:00:00Z","v":1107047,"vw":59.305609},{"c":55.85,"h":58.0505,"l":54.45,"n":6730,"o":57.77,"t":"2025-10-14T04:00:00Z","v":408063,"vw":56.382324},{"c":58.2068,"h":60.81,"l":57,"n":5854,"o":59.32,"t":"2025-10-15T04:00:00Z","v":534120,"vw":59.075368},{"c":59.2,"h":62.115,"l":57.7,"n":5046,"o":60.08,"t":"2025-10-16T04:00:00Z","v":389439,"vw":60.271826},{"c":57.56,"h":58.01,"l":54.69,"n":4485,"o":57.69,"t":"2025-10-17T04:00:00Z","v":302087,"vw":56.564431},{"c":57.47,"h":59.75,"l":56.9905,"n":3335,"o":58.96,"t":"2025-10-20T04:00:00Z","v":197438,"vw":58.251355},{"c":55.3,"h":57.86,"l":54.87,"n":3247,"o":57.75,"t":"2025-10-21T04:00:00Z","v":203532,"vw":55.579436},{"c":54.43,"h":56.98,"l":52.96,"n":4220,"o":56.73,"t":"2025-10-22T04:00:00Z","v":292752,"vw":54.490871},{"c":55.6,"h":56.41,"l":54.6499,"n":2537,"o":55.01,"t":"2025-10-23T04:00:00Z","v":150921,"vw":55.803785},{"c":58.89,"h":60.2,"l":58,"n":4836,"o":58.53,"t":"2025-10-24T04:00:00Z","v":330506,"vw":59.153293},{"c":61.43,"h":61.6391,"l":59.2,"n":5307,"o":61.48,"t":"2025-10-27T04:00:00Z","v":315577,"vw":60.651758},{"c":65.12,"h":65.5,"l":61.55,"n":7737,"o":61.55,"t":"2025-10-28T04:00:00Z","v":528276,"vw":64.223355},{"c":69.65,"h":69.9009,"l":65.15,"n":11428,"o":65.15,"t":"2025-10-29T04:00:00Z","v":581831,"vw":67.372311},{"c":66.31,"h":69.91,"l":63.93,"n":10235,"o":69.635,"t":"2025-10-30T04:00:00Z","v":507227,"vw":65.950807},{"c":63.85,"h":67.06,"l":62.34,"n":5341,"o":67.06,"t":"2025-10-31T04:00:00Z","v":297555,"vw":64.671942},{"c":61.36,"h":65.505,"l":61.01,"n":4492,"o":64.76,"t":"2025-11-03T05:00:00Z","v":251402,"vw":62.29301},{"c":57.89,"h":63.3984,"l":57.4905,"n":4819,"o":59.6,"t":"2025-11-04T05:00:00Z","v":334165,"vw":60.274644},{"c":60.05,"h":61.89,"l":57.15,"n":4747,"o":57.42,"t":"2025-11-05T05:00:00Z","v":283622,"vw":60.796076},{"c":58.95,"h":61.15,"l":58,"n":3763,"o":60.4,"t":"2025-11-06T05:00:00Z","v":219313,"vw":59.530975},{"c":56.83,"h":58.44,"l":52.78,"n":5552,"o":58.29,"t":"2025-11-07T05:00:00Z","v":350997,"vw":55.120576},{"c":59.68,"h":60.15,"l":58.49,"n":3755,"o":59.63,"t":"2025-11-10T05:00:00Z","v":217901,"vw":59.462383},{"c":57.61,"h":60.79,"l":56.7601,"n":3002,"o":59.8,"t":"2025-11-11T05:00:00Z","v":173157,"vw":58.442565},{"c":58.6,"h":59.6399,"l":57.45,"n":2455,"o":59.35,"t":"2025-11-12T05:00:00Z","v":130248,"vw":58.403242},{"c":53.6,"h":57.79,"l":51.65,"n":5828,"o":57.33,"t":"2025-11-13T05:00:00Z","v":348323,"vw":53.300023},{"c":54.22,"h":54.96,"l":50.1,"n":3631,"o":50.75,"t":"2025-11-14T05:00:00Z","v":245272,"vw":53.258741},{"c":54.34,"h":57.3,"l":52.72,"n":2402,"o":53.42,"t":"2025-11-17T05:00:00Z","v":177144,"vw":55.210563},{"c":53.65,"h":55.9517,"l":52.09,"n":3046,"o":54.43,"t":"2025-11-18T05:00:00Z","v":186441,"vw":54.333061},{"c":57.95,"h":59.58,"l":52.775,"n":5652,"o":53.54,"t":"2025-11-19T05:00:00Z","v":407736,"vw":57.220211},{"c":55.57,"h":65,"l":54.895,"n":6866,"o":61.72,"t":"2025-11-20T05:00:00Z","v":435182,"vw":60.987144},{"c":53.09,"h":55.79,"l":50.64,"n":4295,"o":54.95,"t":"2025-11-21T05:00:00Z","v":287978,"vw":53.517577},{"c":65.07,"h":66,"l":55.5,"n":6682,"o":55.5,"t":"2025-11-24T05:00:00Z","v":527957,"vw":62.460927},{"c":67.61,"h":68.5305,"l":62.97,"n":7322,"o":67.23,"t":"2025-11-25T05:00:00Z","v":565150,"vw":65.710388},{"c":71.87,"h":72.62,"l":66.98,"n":7035,"o":67.73,"t":"2025-11-26T05:00:00Z","v":417053,"vw":70.143635},{"c":73.83,"h":73.83,"l":71.5868,"n":2694,"o":72.5,"t":"2025-11-28T05:00:00Z","v":140937,"vw":72.80982},{"c":67.43,"h":70.78,"l":67.24,"n":5593,"o":70.78,"t":"2025-12-01T05:00:00Z","v":372070,"vw":68.806545},{"c":65.98,"h":70.0599,"l":65.46,"n":3164,"o":68.29,"t":"2025-12-02T05:00:00Z","v":205250,"vw":66.993127},{"c":65.67,"h":66.0991,"l":62.17,"n":3308,"o":65.3,"t":"2025-12-03T05:00:00Z","v":209098,"vw":64.265715},{"c":65.66,"h":66.66,"l":64.27,"n":1964,"o":65.37,"t":"2025-12-04T05:00:00Z","v":121877,"vw":65.672321},{"c":68.88,"h":69.8,"l":67.12,"n":3306,"o":67.45,"t":"2025-12-05T05:00:00Z","v":253938,"vw":68.369572},{"c":72.72,"h":74.75,"l":71.3715,"n":5534,"o":73.15,"t":"2025-12-08T05:00:00Z","v":398823,"vw":72.562303},{"c":74.485,"h":74.68,"l":70.5,"n":3340,"o":71.6,"t":"2025-12-09T05:00:00Z","v":225998,"vw":73.060111},{"c":64.79,"h":65.4,"l":59.8401,"n":7309,"o":60.63,"t":"2025-12-10T05:00:00Z","v":585450,"vw":62.736821},{"c":62.94,"h":63.44,"l":58.9394,"n":13477,"o":62.33,"t":"2025-12-11T05:00:00Z","v":888156,"vw":61.368787},{"c":48.36,"h":54.64,"l":46.8206,"n":38982,"o":54.465,"t":"2025-12-12T05:00:00Z","v":3240537,"vw":49.8095},{"c":42.92,"h":48.8319,"l":42.3,"n":19084,"o":48.775,"t":"2025-12-15T05:00:00Z","v":1881291,"vw":44.567855},{"c":43.2,"h":44.75,"l":41.6,"n":11278,"o":41.71,"t":"2025-12-16T05:00:00Z","v":1101789,"vw":43.203956},{"c":39.43,"h":44.58,"l":38.2,"n":15717,"o":44.58,"t":"2025-12-17T05:00:00Z","v":1698547,"vw":39.950959},{"c":40.21,"h":41.75,"l":38.8201,"n":10111,"o":41.75,"t":"2025-12-18T05:00:00Z","v":1052403,"vw":39.911547},{"c":42.71,"h":43.06,"l":40.88,"n":10145,"o":41.05,"t":"2025-12-19T05:00:00Z","v":979347,"vw":41.972183},{"c":43.17,"h":44.38,"l":42.2,"n":8706,"o":44.3,"t":"2025-12-22T05:00:00Z","v":845926,"vw":43.272869},{"c":44.96,"h":45.16,"l":42.3,"n":6878,"o":42.87,"t":"2025-12-23T05:00:00Z","v":662197,"vw":44.289049},{"c":45.17,"h":45.9,"l":44.44,"n":4687,"o":45.41,"t":"2025-12-24T05:00:00Z","v":471849,"vw":45.325156},{"c":45.65,"h":45.92,"l":44.57,"n":4800,"o":45.34,"t":"2025-12-26T05:00:00Z","v":503213,"vw":45.430547},{"c":44.91,"h":45.1591,"l":43.71,"n":4038,"o":44.66,"t":"2025-12-29T05:00:00Z","v":382217,"vw":44.793139},{"c":45.04,"h":45.75,"l":44.9,"n":3180,"o":44.9,"t":"2025-12-30T05:00:00Z","v":518018,"vw":45.258524},{"c":44.09,"h":45.04,"l":43.8727,"n":3348,"o":45,"t":"2025-12-31T05:00:00Z","v":282369,"vw":44.361748},{"c":44.36,"h":47.6895,"l":43.9125,"n":5890,"o":45.61,"t":"2026-01-02T05:00:00Z","v":604644,"vw":45.340447},{"c":43.35,"h":46.21,"l":41.58,"n":10292,"o":46.175,"t":"2026-01-05T05:00:00Z","v":865872,"vw":42.903559},{"c":43.33,"h":44.67,"l":42,"n":6088,"o":43.35,"t":"2026-01-06T05:00:00Z","v":675755,"vw":43.525661},{"c":43.35,"h":44.8503,"l":41.44,"n":4524,"o":42.66,"t":"2026-01-07T05:00:00Z","v":350907,"vw":43.681792},{"c":40.55,"h":43.17,"l":40.04,"n":7938,"o":43.17,"t":"2026-01-08T05:00:00Z","v":638339,"vw":40.805237},{"c":43.49,"h":44.0937,"l":40.75,"n":5796,"o":41.88,"t":"2026-01-09T05:00:00Z","v":604331,"vw":43.050206},{"c":45.37,"h":45.745,"l":42.58,"n":5489,"o":42.58,"t":"2026-01-12T05:00:00Z","v":505473,"vw":44.991609},{"c":45.89,"h":47.14,"l":45,"n":4784,"o":45.52,"t":"2026-01-13T05:00:00Z","v":410419,"vw":46.211818},{"c":42.17,"h":44.8,"l":40.75,"n":11033,"o":44.63,"t":"2026-01-14T05:00:00Z","v":965754,"vw":41.86464},{"c":42.82,"h":44.53,"l":42.57,"n":6195,"o":44.405,"t":"2026-01-15T05:00:00Z","v":563813,"vw":43.752377},{"c":44.97,"h":45.67,"l":43.1,"n":6287,"o":43.53,"t":"2026-01-16T05:00:00Z","v":618156,"vw":44.536068},{"c":40.15,"h":43.24,"l":39.9229,"n":9864,"o":43.11,"t":"2026-01-20T05:00:00Z","v":740581,"vw":41.189288},{"c":39.24,"h":40.78,"l":38.1001,"n":9609,"o":40.71,"t":"2026-01-21T05:00:00Z","v":933635,"vw":39.140754},{"c":38.38,"h":41.05,"l":38.24,"n":8267,"o":40.705,"t":"2026-01-22T05:00:00Z","v":840755,"vw":39.335438},{"c":37.07,"h":37.5,"l":35.7,"n":10944,"o":36.77,"t":"2026-01-23T05:00:00Z","v":800985,"vw":36.65365},{"c":38.13,"h":39.01,"l":36.5,"n":6498,"o":37.05,"t":"2026-01-26T05:00:00Z","v":619636,"vw":38.371252},{"c":40.01,"h":40.4125,"l":38.71,"n":6295,"o":39.33,"t":"2026-01-27T05:00:00Z","v":733180,"vw":39.614281},{"c":40.07,"h":41.665,"l":38.54,"n":8244,"o":41.45,"t":"2026-01-28T05:00:00Z","v":721646,"vw":39.638994},{"c":39.43,"h":40.7,"l":36.97,"n":7481,"o":40,"t":"2026-01-29T05:00:00Z","v":605071,"vw":38.780772},{"c":39.62,"h":41.2,"l":38.87,"n":6862,"o":39.69,"t":"2026-01-30T05:00:00Z","v":587267,"vw":39.979688},{"c":39.55,"h":40.59,"l":38.28,"n":4789,"o":38.38,"t":"2026-02-02T05:00:00Z","v":458766,"vw":39.739741},{"c":36.975,"h":41.3699,"l":34.1,"n":13431,"o":40.67,"t":"2026-02-03T05:00:00Z","v":1229853,"vw":36.359436},{"c":34.05,"h":36.69,"l":31.2,"n":13899,"o":36.69,"t":"2026-02-04T05:00:00Z","v":1182415,"vw":33.479267},{"c":34.65,"h":38.1819,"l":33.83,"n":10352,"o":35.435,"t":"2026-02-05T05:00:00Z","v":862735,"vw":36.102811},{"c":39.57,"h":40.01,"l":35.92,"n":8592,"o":36.365,"t":"2026-02-06T05:00:00Z","v":857756,"vw":38.657246},{"c":42.16,"h":44.17,"l":39.13,"n":8869,"o":39.13,"t":"2026-02-09T05:00:00Z","v":837993,"vw":42.256779},{"c":41.29,"h":43.12,"l":41.2,"n":4688,"o":43.12,"t":"2026-02-10T05:00:00Z","v":435677,"vw":42.128849},{"c":41.89,"h":42.82,"l":39.69,"n":4164,"o":42.82,"t":"2026-02-11T05:00:00Z","v":354606,"vw":41.315561},{"c":39.05,"h":42.65,"l":38.7,"n":4696,"o":42,"t":"2026-02-12T05:00:00Z","v":381961,"vw":40.311786},{"c":37.55,"h":39.6,"l":37.5,"n":4313,"o":38.61,"t":"2026-02-13T05:00:00Z","v":341532,"vw":38.335607},{"c":39.31,"h":39.99,"l":35.59,"n":3825,"o":36.25,"t":"2026-02-17T05:00:00Z","v":294954,"vw":38.071888},{"c":39.5,"h":40.5,"l":38.16,"n":3490,"o":38.53,"t":"2026-02-18T05:00:00Z","v":320007,"vw":39.559825},{"c":39.55,"h":40.6,"l":38.6,"n":2737,"o":39.37,"t":"2026-02-19T05:00:00Z","v":237756,"vw":39.683457},{"c":39.18,"h":41,"l":38.57,"n":3705,"o":39,"t":"2026-02-20T05:00:00Z","v":328207,"vw":39.782498},{"c":38.65,"h":40.58,"l":37.5411,"n":4359,"o":39.11,"t":"2026-02-23T05:00:00Z","v":384184,"vw":39.087944},{"c":37.49,"h":38.16,"l":34.94,"n":5639,"o":36.9,"t":"2026-02-24T05:00:00Z","v":456314,"vw":36.952605},{"c":39.12,"h":39.9,"l":38.405,"n":4756,"o":38.65,"t":"2026-02-25T05:00:00Z","v":451113,"vw":39.162344},{"c":36.55,"h":37.78,"l":33.42,"n":14466,"o":37.78,"t":"2026-02-26T05:00:00Z","v":1167072,"vw":35.205685},{"c":36.1,"h":36.14,"l":33.86,"n":4625,"o":33.985,"t":"2026-02-27T05:00:00Z","v":381366,"vw":35.496177},{"c":35.81,"h":36.18,"l":33.2401,"n":5022,"o":33.7201,"t":"2026-03-02T05:00:00Z","v":467711,"vw":35.047938},{"c":34.75,"h":35.17,"l":33.3001,"n":5386,"o":34.61,"t":"2026-03-03T05:00:00Z","v":595005,"vw":34.392392},{"c":35.58,"h":36.64,"l":34.42,"n":13165,"o":35.19,"t":"2026-03-04T05:00:00Z","v":1297201,"vw":35.906646},{"c":38.96,"h":39.6799,"l":36.8,"n":19479,"o":38.195,"t":"2026-03-05T05:00:00Z","v":2085275,"vw":38.279599},{"c":38.34,"h":41.43,"l":37.74,"n":11206,"o":37.85,"t":"2026-03-06T05:00:00Z","v":1136101,"vw":39.75999},{"c":41.85,"h":42.5,"l":36.89,"n":8928,"o":37.58,"t":"2026-03-09T04:00:00Z","v":911371,"vw":40.493935},{"c":41.14,"h":43.67,"l":40.705,"n":7112,"o":42.53,"t":"2026-03-10T04:00:00Z","v":651915,"vw":42.352541},{"c":40.84,"h":41.91,"l":40.15,"n":2999,"o":41.07,"t":"2026-03-11T04:00:00Z","v":234152,"vw":41.021977},{"c":39.45,"h":40.42,"l":38.67,"n":3575,"o":39.825,"t":"2026-03-12T04:00:00Z","v":287961,"vw":39.460916},{"c":36.27,"h":40.04,"l":36.1,"n":5743,"o":39.96,"t":"2026-03-13T04:00:00Z","v":460328,"vw":37.327641},{"c":36.83,"h":37.8,"l":35.9203,"n":3761,"o":37.06,"t":"2026-03-16T04:00:00Z","v":342462,"vw":36.903689},{"c":36.06,"h":37.25,"l":35.16,"n":4651,"o":36.92,"t":"2026-03-17T04:00:00Z","v":309629,"vw":36.050905},{"c":34.8258,"h":36.948,"l":34.75,"n":3925,"o":35.82,"t":"2026-03-18T04:00:00Z","v":358889,"vw":35.535531},{"c":35.7508,"h":36.39,"l":33.21,"n":3461,"o":34.08,"t":"2026-03-19T04:00:00Z","v":282568,"vw":34.728026},{"c":33.62,"h":35.95,"l":33.44,"n":3691,"o":35.575,"t":"2026-03-20T04:00:00Z","v":312933,"vw":34.402597},{"c":36.19,"h":37.115,"l":34.64,"n":3924,"o":35.04,"t":"2026-03-23T04:00:00Z","v":398178,"vw":36.238072},{"c":35.07,"h":36.33,"l":34.28,"n":2665,"o":35.33,"t":"2026-03-24T04:00:00Z","v":266898,"vw":35.089676},{"c":35.17,"h":36.35,"l":34.72,"n":2776,"o":36.14,"t":"2026-03-25T04:00:00Z","v":236290,"vw":35.415816},{"c":33.08,"h":34.64,"l":33.05,"n":3717,"o":34.05,"t":"2026-03-26T04:00:00Z","v":342206,"vw":33.818861},{"c":31.17,"h":32.625,"l":30.835,"n":4732,"o":32.54,"t":"2026-03-27T04:00:00Z","v":342908,"vw":31.5503},{"c":29.68,"h":32.01,"l":28.95,"n":3434,"o":31.24,"t":"2026-03-30T04:00:00Z","v":272200,"vw":29.759651},{"c":32.8794,"h":33.035,"l":30.31,"n":3757,"o":30.74,"t":"2026-03-31T04:00:00Z","v":277590,"vw":31.940188},{"c":33.7576,"h":34.22,"l":33.16,"n":2813,"o":33.86,"t":"2026-04-01T04:00:00Z","v":236851,"vw":33.774508},{"c":33.94,"h":33.94,"l":31.2,"n":2324,"o":31.76,"t":"2026-04-02T04:00:00Z","v":212567,"vw":33.033753},{"c":33.94,"h":34.275,"l":33.05,"n":2667,"o":34.09,"t":"2026-04-06T04:00:00Z","v":277059,"vw":33.48626},{"c":38.09,"h":38.12,"l":35.53,"n":6880,"o":36.53,"t":"2026-04-07T04:00:00Z","v":672393,"vw":36.79012},{"c":41.79,"h":42.73,"l":40.07,"n":6736,"o":42.09,"t":"2026-04-08T04:00:00Z","v":597128,"vw":41.481931},{"c":42.96,"h":43.77,"l":42.14,"n":4383,"o":42.26,"t":"2026-04-09T04:00:00Z","v":365559,"vw":43.029045},{"c":46.92,"h":48.0923,"l":44.3,"n":18412,"o":44.35,"t":"2026-04-10T04:00:00Z","v":1151117,"vw":46.869738},{"c":48.9,"h":49.24,"l":46.45,"n":4907,"o":46.52,"t":"2026-04-13T04:00:00Z","v":382343,"vw":47.7209},{"c":49.2,"h":49.545,"l":48.08,"n":6406,"o":48.73,"t":"2026-04-14T04:00:00Z","v":493104,"vw":48.889334},{"c":53.25,"h":53.39,"l":50.5,"n":6730,"o":51.575,"t":"2026-04-15T04:00:00Z","v":622457,"vw":52.421255},{"c":53.7,"h":54.03,"l":52.17,"n":3762,"o":52.89,"t":"2026-04-16T04:00:00Z","v":272437,"vw":53.423431},{"c":55.83,"h":55.95,"l":54.18,"n":4072,"o":54.6,"t":"2026-04-17T04:00:00Z","v":362778,"vw":55.031679},{"c":54.09,"h":55.84,"l":52.95,"n":3403,"o":55.65,"t":"2026-04-20T04:00:00Z","v":257546,"vw":54.00673},{"c":54.63,"h":55.05,"l":52.67,"n":3437,"o":53.89,"t":"2026-04-21T04:00:00Z","v":298687,"vw":54.155209},{"c":60.24,"h":60.33,"l":55.405,"n":5061,"o":56.06,"t":"2026-04-22T04:00:00Z","v":343390,"vw":58.361289},{"c":59.42,"h":62.0548,"l":58.86,"n":4482,"o":60.19,"t":"2026-04-23T04:00:00Z","v":293774,"vw":60.605937},{"c":60.11,"h":60.84,"l":56.38,"n":4880,"o":60.55,"t":"2026-04-24T04:00:00Z","v":438112,"vw":58.882742},{"c":58.88,"h":60.14,"l":57.85,"n":3414,"o":59.61,"t":"2026-04-27T04:00:00Z","v":215470,"vw":58.589417},{"c":53.67,"h":55.3399,"l":52.29,"n":5136,"o":53.73,"t":"2026-04-28T04:00:00Z","v":359190,"vw":53.585963},{"c":55.2,"h":55.21,"l":52.9,"n":3456,"o":54.7,"t":"2026-04-29T04:00:00Z","v":242000,"vw":54.117807},{"c":58.47,"h":58.65,"l":54.88,"n":4245,"o":57.85,"t":"2026-04-30T04:00:00Z","v":390684,"vw":57.274018},{"c":59.42,"h":59.96,"l":57.46,"n":2659,"o":57.91,"t":"2026-05-01T04:00:00Z","v":181084,"vw":59.330846},{"c":58.09,"h":60.16,"l":56.18,"n":3287,"o":58.8,"t":"2026-05-04T04:00:00Z","v":235818,"vw":57.944265},{"c":61.18,"h":62.8875,"l":58.91,"n":5633,"o":59.53,"t":"2026-05-05T04:00:00Z","v":381537,"vw":60.944112},{"c":60.58,"h":64,"l":58.4,"n":5488,"o":63.415,"t":"2026-05-06T04:00:00Z","v":304632,"vw":60.260103},{"c":57.03,"h":60.824,"l":55.16,"n":5428,"o":59.71,"t":"2026-05-07T04:00:00Z","v":356862,"vw":57.798384},{"c":61.63,"h":63,"l":57.3,"n":5063,"o":58.95,"t":"2026-05-08T04:00:00Z","v":368951,"vw":60.515234},{"c":61.13,"h":62.605,"l":60.25,"n":3300,"o":61.12,"t":"2026-05-11T04:00:00Z","v":233675,"vw":61.430464},{"c":58.39,"h":61.355,"l":55.45,"n":116141,"o":59.14,"t":"2026-05-12T04:00:00Z","v":802536,"vw":58.355438},{"c":57.76,"h":58.32,"l":54.5,"n":4361,"o":57.43,"t":"2026-05-13T04:00:00Z","v":277842,"vw":56.758209},{"c":64.07,"h":64.8999,"l":57.34,"n":7745,"o":57.39,"t":"2026-05-14T04:00:00Z","v":647891,"vw":63.106531},{"c":59.885,"h":61.9,"l":58.94,"n":4453,"o":61.9,"t":"2026-05-15T04:00:00Z","v":296275,"vw":60.349081},{"c":58.52,"h":58.8499,"l":56.8,"n":3350,"o":58.78,"t":"2026-05-18T04:00:00Z","v":266840,"vw":57.858372},{"c":55.86,"h":57.6321,"l":54.44,"n":3173,"o":55.75,"t":"2026-05-19T04:00:00Z","v":243140,"vw":55.89687},{"c":57.56,"h":59.29,"l":56,"n":3030,"o":56.47,"t":"2026-05-20T04:00:00Z","v":210934,"vw":57.712124},{"c":56.79,"h":58.83,"l":55.66,"n":3837,"o":56.68,"t":"2026-05-21T04:00:00Z","v":241136,"vw":56.780616},{"c":56.53,"h":58.09,"l":55.5,"n":4335,"o":58,"t":"2026-05-22T04:00:00Z","v":321427,"vw":56.585422},{"c":58.66,"h":62.36,"l":57.5,"n":5890,"o":57.93,"t":"2026-05-26T04:00:00Z","v":458866,"vw":59.871307},{"c":58.68,"h":61.5999,"l":57.2025,"n":5208,"o":59.59,"t":"2026-05-27T04:00:00Z","v":372198,"vw":58.843509},{"c":59.93,"h":60.7839,"l":56.5,"n":4315,"o":58.28,"t":"2026-05-28T04:00:00Z","v":383442,"vw":59.117968},{"c":65.81,"h":66.18,"l":61.16,"n":10688,"o":62.1,"t":"2026-05-29T04:00:00Z","v":943898,"vw":64.056814},{"c":69.54,"h":71.28,"l":64.38,"n":14690,"o":66.43,"t":"2026-06-01T04:00:00Z","v":1034620,"vw":68.427196},{"c":76.08,"h":78.22,"l":72.85,"n":24230,"o":77.71,"t":"2026-06-02T04:00:00Z","v":1672469,"vw":75.602908},{"c":75.34,"h":80.21,"l":73.24,"n":49063,"o":80.21,"t":"2026-06-03T04:00:00Z","v":3064674,"vw":76.739318},{"c":56.23,"h":58.63,"l":51.3,"n":63129,"o":52.98,"t":"2026-06-04T04:00:00Z","v":4453936,"vw":54.527114},{"c":47.35,"h":53.71,"l":47.2501,"n":28801,"o":53.11,"t":"2026-06-05T04:00:00Z","v":1749465,"vw":50.297494},{"c":49.93,"h":51.41,"l":48.7,"n":9646,"o":51.295,"t":"2026-06-08T04:00:00Z","v":659551,"vw":49.942294},{"c":48.75,"h":52.78,"l":43.35,"n":13070,"o":51.26,"t":"2026-06-09T04:00:00Z","v":922098,"vw":47.149611},{"c":43.75,"h":47.14,"l":43.5,"n":10061,"o":45.91,"t":"2026-06-10T04:00:00Z","v":729520,"vw":44.663676},{"c":46.82,"h":48.52,"l":43.51,"n":8135,"o":43.84,"t":"2026-06-11T04:00:00Z","v":630752,"vw":45.84},{"c":46,"h":46.8,"l":44.905,"n":6096,"o":46.56,"t":"2026-06-12T04:00:00Z","v":434428,"vw":45.790608},{"c":48.95,"h":49.31,"l":47.665,"n":7015,"o":49.3,"t":"2026-06-15T04:00:00Z","v":507384,"vw":48.642621},{"c":44.55,"h":48.2374,"l":44.55,"n":8194,"o":47.97,"t":"2026-06-16T04:00:00Z","v":605321,"vw":46.257344},{"c":48.51,"h":50.25,"l":46.12,"n":10313,"o":47.345,"t":"2026-06-17T04:00:00Z","v":975391,"vw":48.857714},{"c":52.89,"h":53.22,"l":51.53,"n":10376,"o":52.43,"t":"2026-06-18T04:00:00Z","v":891829,"vw":52.370484},{"c":48.29,"h":53.8421,"l":48.1,"n":9710,"o":53.6,"t":"2026-06-22T04:00:00Z","v":712656,"vw":49.801646},{"c":44.99,"h":47.5742,"l":44.1639,"n":6549,"o":44.49,"t":"2026-06-23T04:00:00Z","v":536604,"vw":45.741985},{"c":45.42,"h":47.0199,"l":44.24,"n":7597,"o":46.31,"t":"2026-06-24T04:00:00Z","v":819620,"vw":45.526973},{"c":44.68,"h":46.98,"l":43.23,"n":5661,"o":46.98,"t":"2026-06-25T04:00:00Z","v":421293,"vw":45.179378},{"c":41.18,"h":43.38,"l":41.02,"n":6996,"o":42.7925,"t":"2026-06-26T04:00:00Z","v":605939,"vw":42.241096},{"c":43,"h":43.81,"l":40.3,"n":4469,"o":43.1,"t":"2026-06-29T04:00:00Z","v":413489,"vw":42.733944},{"c":44.21,"h":44.62,"l":42.6976,"n":4435,"o":43.58,"t":"2026-06-30T04:00:00Z","v":467243,"vw":43.923403},{"c":42.19,"h":43.25,"l":41.95,"n":4338,"o":42.92,"t":"2026-07-01T04:00:00Z","v":267723,"vw":42.522448},{"c":40.04,"h":43.25,"l":39.27,"n":6056,"o":41.37,"t":"2026-07-02T04:00:00Z","v":559886,"vw":40.616908},{"c":43.137,"h":45.1731,"l":42.68,"n":6385,"o":42.87,"t":"2026-07-06T04:00:00Z","v":547237,"vw":44.08613},{"c":42.34,"h":42.87,"l":40.405,"n":5699,"o":41.455,"t":"2026-07-07T04:00:00Z","v":361566,"vw":41.713782},{"c":46.5,"h":47.94,"l":43.77,"n":10868,"o":43.985,"t":"2026-07-08T04:00:00Z","v":945306,"vw":46.134092},{"c":49.4,"h":50.93,"l":46.26,"n":9474,"o":49.35,"t":"2026-07-09T04:00:00Z","v":763938,"vw":49.168976},{"c":49.07,"h":49.68,"l":48.1,"n":2899,"o":48.585,"t":"2026-07-10T04:00:00Z","v":235046,"vw":49.149069},{"c":45.03,"h":48.0156,"l":45.03,"n":3580,"o":47.59,"t":"2026-07-13T04:00:00Z","v":252283,"vw":46.438407},{"c":46.4119,"h":48.23,"l":45.36,"n":3250,"o":47.83,"t":"2026-07-14T04:00:00Z","v":258172,"vw":47.195537},{"c":47.48,"h":48.572,"l":45.79,"n":3646,"o":48,"t":"2026-07-15T04:00:00Z","v":243309,"vw":47.153212},{"c":42.874,"h":45.57,"l":42.1789,"n":4446,"o":45.2,"t":"2026-07-16T04:00:00Z","v":324603,"vw":43.666559},{"c":41.89,"h":43.3,"l":39,"n":3585,"o":40.79,"t":"2026-07-17T04:00:00Z","v":269891,"vw":41.339997},{"c":43.55,"h":44.715,"l":43.3,"n":3066,"o":43.69,"t":"2026-07-20T04:00:00Z","v":218890,"vw":43.984469},{"c":45.4536,"h":46.28,"l":43.9195,"n":3428,"o":46.17,"t":"2026-07-21T04:00:00Z","v":248818,"vw":45.163817},{"c":47.8,"h":48.2506,"l":43.86,"n":4040,"o":43.86,"t":"2026-07-22T04:00:00Z","v":300442,"vw":47.060918},{"c":46.79,"h":48,"l":45.53,"n":3215,"o":46.82,"t":"2026-07-23T04:00:00Z","v":258582,"vw":46.57471},{"c":44.18,"h":45.925,"l":43.48,"n":3181,"o":45.825,"t":"2026-07-24T04:00:00Z","v":208615,"vw":44.453396},{"c":44.57,"h":45.91,"l":42.345,"n":2853,"o":45.91,"t":"2026-07-27T04:00:00Z","v":259489,"vw":44.127117},{"c":43.89,"h":45.07,"l":41.835,"n":3614,"o":42.46,"t":"2026-07-28T04:00:00Z","v":308891,"vw":43.552651},{"c":41.5896,"h":45.1753,"l":41.4454,"n":3338,"o":43.74,"t":"2026-07-29T04:00:00Z","v":316440,"vw":42.954857},{"c":45.49,"h":45.61,"l":43.26,"n":3791,"o":43.69,"t":"2026-07-30T04:00:00Z","v":260678,"vw":44.767844},{"c":45.86,"h":48.2,"l":43.66,"n":3299,"o":46.78,"t":"2026-07-31T04:00:00Z","v":274225,"vw":45.459873},{"c":46.42,"h":46.5,"l":42.35,"n":3074,"o":44.8,"t":"2026-08-03T04:00:00Z","v":294502,"vw":44.520981},{"c":52.58,"h":53.425,"l":48.62,"n":6603,"o":48.925,"t":"2026-08-04T04:00:00Z","v":477235,"vw":51.481333},{"c":52.49,"h":54.73,"l":52.3,"n":4142,"o":53.42,"t":"2026-08-05T04:00:00Z","v":304667,"vw":53.276416},{"c":53.14,"h":54.88,"l":50.89,"n":3824,"o":52.87,"t":"2026-08-06T04:00:00Z","v":317244,"vw":53.329299},{"c":54.78,"h":55.6199,"l":53.42,"n":2981,"o":55,"t":"2026-08-07T04:00:00Z","v":242409,"vw":54.462704},{"c":53.41,"h":56.15,"l":53.02,"n":2690,"o":54.51,"t":"2026-08-10T04:00:00Z","v":227270,"vw":54.713659},{"c":51.82,"h":54.25,"l":51.19,"n":2050,"o":54.165,"t":"2026-08-11T04:00:00Z","v":157811,"vw":52.240773},{"c":51.83,"h":54.4,"l":51.51,"n":2523,"o":54.4,"t":"2026-08-12T04:00:00Z","v":200901,"vw":52.801816},{"c":52.35,"h":54.01,"l":50.93,"n":2198,"o":51.82,"t":"2026-08-13T04:00:00Z","v":155746,"vw":53.165222},{"c":46.11,"h":50.94,"l":44.93,"n":25432,"o":50.84,"t":"2026-08-14T04:00:00Z","v":2228886,"vw":46.94429},{"c":45.98,"h":47.5499,"l":45.72,"n":9234,"o":46.83,"t":"2026-08-17T04:00:00Z","v":1101069,"vw":46.455302},{"c":43.03,"h":44.3,"l":42.315,"n":8000,"o":43.98,"t":"2026-08-18T04:00:00Z","v":871782,"vw":43.152048},{"c":39.07,"h":41.5455,"l":37.98,"n":16679,"o":41.15,"t":"2026-08-19T04:00:00Z","v":1722615,"vw":39.073347},{"c":39.35,"h":40,"l":39,"n":4905,"o":39.45,"t":"2026-08-20T04:00:00Z","v":479196,"vw":39.498688},{"c":40.23,"h":41.6984,"l":39.55,"n":6507,"o":40.68,"t":"2026-08-21T04:00:00Z","v":624995,"vw":40.257989},{"c":38.15,"h":39.76,"l":38.14,"n":4293,"o":39.55,"t":"2026-08-24T04:00:00Z","v":396062,"vw":38.757857},{"c":37.66,"h":38.94,"l":37.4,"n":4984,"o":38.49,"t":"2026-08-25T04:00:00Z","v":492096,"vw":37.933137},{"c":37.41,"h":38.22,"l":36.28,"n":7173,"o":37.695,"t":"2026-08-26T04:00:00Z","v":733762,"vw":36.901338},{"c":40.62,"h":40.7876,"l":38.49,"n":7105,"o":38.78,"t":"2026-08-27T04:00:00Z","v":757767,"vw":39.89885},{"c":40.11,"h":41.845,"l":39.44,"n":6157,"o":41.41,"t":"2026-08-28T04:00:00Z","v":796039,"vw":40.706929},{"c":40.59,"h":40.96,"l":39.5901,"n":4711,"o":40.4,"t":"2026-08-31T04:00:00Z","v":498126,"vw":40.217006},{"c":40.3,"h":40.655,"l":38.64,"n":5138,"o":39.065,"t":"2026-09-01T04:00:00Z","v":448487,"vw":39.634826},{"c":39.9,"h":40.61,"l":39.275,"n":29411,"o":40.24,"t":"2026-09-02T04:00:00Z","v":3311880,"vw":40.019208},{"c":37.62,"h":38.07,"l":34.39,"n":38230,"o":36.45,"t":"2026-09-03T04:00:00Z","v":5191813,"vw":35.817641},{"c":37.63,"h":38.07,"l":36.81,"n":13546,"o":38.07,"t":"2026-09-04T04:00:00Z","v":1679231,"vw":37.375659},{"c":39.93,"h":40.78,"l":38.7,"n":14393,"o":38.865,"t":"2026-09-08T04:00:00Z","v":1907714,"vw":39.848643},{"c":38.95,"h":39.7564,"l":37.89,"n":9009,"o":39.34,"t":"2026-09-09T04:00:00Z","v":1027423,"vw":38.617441},{"c":38.18,"h":39.15,"l":37.59,"n":5380,"o":37.93,"t":"2026-09-10T04:00:00Z","v":589026,"vw":38.595126},{"c":38.42,"h":39.4,"l":38.36,"n":5005,"o":39.08,"t":"2026-09-11T04:00:00Z","v":575978,"vw":38.927912},{"c":34.8,"h":35.96,"l":34.6,"n":11531,"o":35.66,"t":"2026-09-14T04:00:00Z","v":1475765,"vw":35.07891},{"c":33.68,"h":35.2382,"l":33.3993,"n":7504,"o":35.06,"t":"2026-09-15T04:00:00Z","v":871198,"vw":34.100086},{"c":33.7,"h":34.6,"l":32.97,"n":8108,"o":34.43,"t":"2026-09-16T04:00:00Z","v":1334262,"vw":33.815231},{"c":35.23,"h":35.94,"l":34.8501,"n":7737,"o":35.14,"t":"2026-09-17T04:00:00Z","v":1199907,"vw":35.476901},{"c":37.23,"h":38.44,"l":36.09,"n":11974,"o":36.34,"t":"2026-09-18T04:00:00Z","v":1854831,"vw":37.259089},{"c":38.42,"h":38.72,"l":36.61,"n":12405,"o":37.72,"t":"2026-09-21T04:00:00Z","v":1712299,"vw":37.752201},{"c":38.65,"h":39.05,"l":37.5328,"n":12575,"o":38.3,"t":"2026-09-22T04:00:00Z","v":1831394,"vw":38.39141},{"c":36.62,"h":38.275,"l":36.42,"n":10309,"o":38.1,"t":"2026-09-23T04:00:00Z","v":1229639,"vw":36.91686},{"c":35.62,"h":35.8707,"l":34.945,"n":9038,"o":35.39,"t":"2026-09-24T04:00:00Z","v":1195177,"vw":35.374405},{"c":36.13,"h":36.46,"l":35.45,"n":7255,"o":36.15,"t":"2026-09-25T04:00:00Z","v":1060219,"vw":35.996053},{"c":35.45,"h":36.71,"l":34.9701,"n":6859,"o":36.13,"t":"2026-09-28T04:00:00Z","v":1089223,"vw":35.690849},{"c":36.58,"h":37.905,"l":36.34,"n":8912,"o":36.72,"t":"2026-09-29T04:00:00Z","v":1235432,"vw":37.26888},{"c":35.75,"h":37.08,"l":35.66,"n":5538,"o":36.96,"t":"2026-09-30T04:00:00Z","v":842708,"vw":36.252189},{"c":34.23,"h":36.38,"l":34.13,"n":10392,"o":35.98,"t":"2026-10-01T04:00:00Z","v":1401413,"vw":35.027037},{"c":36.45,"h":36.8699,"l":34.9308,"n":9563,"o":35.51,"t":"2026-10-02T04:00:00Z","v":1712744,"vw":36.217069},{"c":38.03,"h":38.22,"l":36.66,"n":9241,"o":37.149,"t":"2026-10-05T04:00:00Z","v":1690185,"vw":37.65652},{"c":40.75,"h":41.765,"l":38.25,"n":17214,"o":38.855,"t":"2026-10-06T04:00:00Z","v":2677673,"vw":40.595809},{"c":40.77,"h":40.95,"l":39.2633,"n":7784,"o":39.8,"t":"2026-10-07T04:00:00Z","v":1105595,"vw":40.14295},{"c":37.28,"h":40.16,"l":36.7,"n":11972,"o":39.69,"t":"2026-10-08T04:00:00Z","v":1978142,"vw":38.535186},{"c":37.6,"h":38.5812,"l":37.45,"n":5251,"o":38.3,"t":"2026-10-09T04:00:00Z","v":799046,"vw":37.924058},{"c":36.1,"h":37.38,"l":36.03,"n":5083,"o":37.02,"t":"2026-10-12T04:00:00Z","v":626945,"vw":36.593278},{"c":36.67,"h":37.03,"l":34.79,"n":5265,"o":34.98,"t":"2026-10-13T04:00:00Z","v":857147,"vw":36.243289},{"c":34.4,"h":35.93,"l":33.6419,"n":7567,"o":35.67,"t":"2026-10-14T04:00:00Z","v":1012399,"vw":34.778706},{"c":33.91,"h":34.03,"l":32.04,"n":9069,"o":32.8,"t":"2026-10-15T04:00:00Z","v":1521608,"vw":32.967061},{"c":30.84,"h":32.9953,"l":30.84,"n":8509,"o":32.92,"t":"2026-10-16T04:00:00Z","v":1026648,"vw":31.971204},{"c":31.92,"h":33,"l":31.815,"n":5032,"o":32.75,"t":"2026-10-19T04:00:00Z","v":671235,"vw":32.369744},{"c":31.95,"h":33.1762,"l":31.2503,"n":4382,"o":31.785,"t":"2026-10-20T04:00:00Z","v":619321,"vw":32.294009},{"c":32.54,"h":32.81,"l":31.5,"n":4276,"o":32.61,"t":"2026-10-21T04:00:00Z","v":559512,"vw":32.247397}],"volatilityBars":[{"c":38.39,"h":38.39,"l":37.85,"n":203,"o":38.13,"t":"2026-09-21T08:00:00Z","v":10496,"vw":38.142262},{"c":38.48,"h":38.48,"l":38.38,"n":17,"o":38.38,"t":"2026-09-21T08:15:00Z","v":1836,"vw":38.410481},{"c":38.47,"h":38.5,"l":38.4,"n":12,"o":38.4,"t":"2026-09-21T08:30:00Z","v":1118,"vw":38.477059},{"c":38.49,"h":38.52,"l":38.45,"n":33,"o":38.45,"t":"2026-09-21T08:45:00Z","v":3363,"vw":38.493484},{"c":38.58,"h":38.72,"l":38.54,"n":23,"o":38.582,"t":"2026-09-21T09:00:00Z","v":4943,"vw":38.590496},{"c":38.56,"h":38.67,"l":38.56,"n":5,"o":38.67,"t":"2026-09-21T09:15:00Z","v":601,"vw":38.578364},{"c":38.62,"h":38.72,"l":38.6,"n":10,"o":38.6,"t":"2026-09-21T09:30:00Z","v":1464,"vw":38.683607},{"c":38.47,"h":38.54,"l":38.47,"n":10,"o":38.5,"t":"2026-09-21T10:00:00Z","v":827,"vw":38.517864},{"c":38.72,"h":38.75,"l":38.55,"n":17,"o":38.6,"t":"2026-09-21T10:15:00Z","v":2308,"vw":38.617833},{"c":38.65,"h":38.7,"l":38.65,"n":8,"o":38.69,"t":"2026-09-21T10:30:00Z","v":3195,"vw":38.659728},{"c":38.56,"h":38.6786,"l":38.56,"n":15,"o":38.6,"t":"2026-09-21T10:45:00Z","v":3400,"vw":38.598169},{"c":38.4144,"h":38.74,"l":38.4,"n":100,"o":38.5201,"t":"2026-09-21T11:00:00Z","v":18583,"vw":38.486631},{"c":38.33,"h":38.58,"l":38.27,"n":44,"o":38.5376,"t":"2026-09-21T11:15:00Z","v":2849,"vw":38.390645},{"c":38.55,"h":38.55,"l":38.35,"n":21,"o":38.35,"t":"2026-09-21T11:30:00Z","v":4146,"vw":38.465602},{"c":38.6244,"h":38.65,"l":38.41,"n":37,"o":38.479,"t":"2026-09-21T11:45:00Z","v":9599,"vw":38.570457},{"c":38.55,"h":38.65,"l":38.4809,"n":25,"o":38.6043,"t":"2026-09-21T12:00:00Z","v":3545,"vw":38.596584},{"c":38.5739,"h":38.5739,"l":38.5,"n":11,"o":38.5,"t":"2026-09-21T12:15:00Z","v":1351,"vw":38.558931},{"c":38.43,"h":38.5352,"l":38.42,"n":22,"o":38.4417,"t":"2026-09-21T12:30:00Z","v":6284,"vw":38.458578},{"c":38.34,"h":38.5194,"l":38.34,"n":20,"o":38.5194,"t":"2026-09-21T12:45:00Z","v":4904,"vw":38.432725},{"c":38.31,"h":38.36,"l":38.2191,"n":46,"o":38.27,"t":"2026-09-21T13:00:00Z","v":5786,"vw":38.26163},{"c":37.64,"h":38.32,"l":37.54,"n":252,"o":38.2106,"t":"2026-09-21T13:15:00Z","v":23130,"vw":38.021517},{"c":37.325,"h":37.79,"l":36.61,"n":1416,"o":37.72,"t":"2026-09-21T13:30:00Z","v":180397,"vw":37.058964},{"c":37.28,"h":37.455,"l":37,"n":655,"o":37.315,"t":"2026-09-21T13:45:00Z","v":102307,"vw":37.215887},{"c":37.2562,"h":37.38,"l":37.18,"n":590,"o":37.29,"t":"2026-09-21T14:00:00Z","v":77809,"vw":37.294625},{"c":37.44,"h":37.54,"l":37.22,"n":508,"o":37.2999,"t":"2026-09-21T14:15:00Z","v":86410,"vw":37.384756},{"c":37.37,"h":37.56,"l":37.36,"n":459,"o":37.445,"t":"2026-09-21T14:30:00Z","v":78325,"vw":37.466434},{"c":37.53,"h":37.5828,"l":37.34,"n":398,"o":37.35,"t":"2026-09-21T14:45:00Z","v":58592,"vw":37.471134},{"c":37.74,"h":37.8,"l":37.54,"n":394,"o":37.54,"t":"2026-09-21T15:00:00Z","v":74918,"vw":37.662338},{"c":37.5665,"h":37.76,"l":37.4301,"n":317,"o":37.75,"t":"2026-09-21T15:15:00Z","v":34283,"vw":37.596063},{"c":37.5896,"h":37.63,"l":37.42,"n":246,"o":37.55,"t":"2026-09-21T15:30:00Z","v":28216,"vw":37.552687},{"c":37.5,"h":37.621,"l":37.46,"n":205,"o":37.621,"t":"2026-09-21T15:45:00Z","v":34127,"vw":37.548844},{"c":37.84,"h":37.9062,"l":37.46,"n":368,"o":37.505,"t":"2026-09-21T16:00:00Z","v":69764,"vw":37.833822},{"c":38.04,"h":38.1132,"l":37.8,"n":318,"o":37.825,"t":"2026-09-21T16:15:00Z","v":60889,"vw":38.001951},{"c":38.08,"h":38.08,"l":37.9,"n":636,"o":38.041,"t":"2026-09-21T16:30:00Z","v":93777,"vw":37.959791},{"c":38.13,"h":38.1793,"l":38,"n":244,"o":38.0901,"t":"2026-09-21T16:45:00Z","v":40957,"vw":38.1014},{"c":37.97,"h":38.15,"l":37.944,"n":152,"o":38.15,"t":"2026-09-21T17:00:00Z","v":20136,"vw":38.034043},{"c":37.7605,"h":37.9799,"l":37.59,"n":730,"o":37.97,"t":"2026-09-21T17:15:00Z","v":70991,"vw":37.79141},{"c":37.92,"h":37.98,"l":37.75,"n":250,"o":37.7556,"t":"2026-09-21T17:30:00Z","v":33481,"vw":37.835559},{"c":38.03,"h":38.21,"l":37.9,"n":239,"o":37.91,"t":"2026-09-21T17:45:00Z","v":37631,"vw":38.073221},{"c":38.14,"h":38.14,"l":37.9806,"n":148,"o":38.03,"t":"2026-09-21T18:00:00Z","v":25214,"vw":38.054669},{"c":38.27,"h":38.32,"l":38.09,"n":215,"o":38.13,"t":"2026-09-21T18:15:00Z","v":40327,"vw":38.202316},{"c":38.29,"h":38.53,"l":38.23,"n":413,"o":38.265,"t":"2026-09-21T18:30:00Z","v":66913,"vw":38.397959},{"c":38.43,"h":38.52,"l":38.2769,"n":188,"o":38.345,"t":"2026-09-21T18:45:00Z","v":26278,"vw":38.437291},{"c":38.64,"h":38.64,"l":38.37,"n":250,"o":38.475,"t":"2026-09-21T19:00:00Z","v":28393,"vw":38.481901},{"c":38.635,"h":38.67,"l":38.55,"n":206,"o":38.645,"t":"2026-09-21T19:15:00Z","v":30156,"vw":38.612555},{"c":38.65,"h":38.72,"l":38.6,"n":249,"o":38.6,"t":"2026-09-21T19:30:00Z","v":30379,"vw":38.647639},{"c":38.46,"h":38.694,"l":38.41,"n":707,"o":38.63,"t":"2026-09-21T19:45:00Z","v":89124,"vw":38.578256},{"c":38.34,"h":38.4529,"l":38.33,"n":90,"o":38.42,"t":"2026-09-21T20:00:00Z","v":11015,"vw":38.423093},{"c":38.35,"h":38.5129,"l":38.35,"n":78,"o":38.47,"t":"2026-09-21T20:15:00Z","v":10221,"vw":38.433731},{"c":38.4,"h":38.45,"l":38.38,"n":37,"o":38.38,"t":"2026-09-21T20:30:00Z","v":6502,"vw":38.426607},{"c":38.44,"h":38.45,"l":38.38,"n":26,"o":38.4,"t":"2026-09-21T20:45:00Z","v":3558,"vw":38.400041},{"c":38.44,"h":38.45,"l":38.4399,"n":16,"o":38.45,"t":"2026-09-21T21:00:00Z","v":2369,"vw":38.441522},{"c":38.5,"h":38.5,"l":38.49,"n":21,"o":38.49,"t":"2026-09-21T21:15:00Z","v":451,"vw":38.49537},{"c":38.4908,"h":38.5,"l":38.45,"n":12,"o":38.5,"t":"2026-09-21T21:30:00Z","v":1304,"vw":38.47783},{"c":38.57,"h":38.58,"l":38.57,"n":9,"o":38.58,"t":"2026-09-21T21:45:00Z","v":1105,"vw":38.577021},{"c":38.57,"h":38.6,"l":38.52,"n":11,"o":38.52,"t":"2026-09-21T22:00:00Z","v":4045,"vw":38.565105},{"c":38.7,"h":38.7,"l":38.6195,"n":21,"o":38.6195,"t":"2026-09-21T22:15:00Z","v":4598,"vw":38.654171},{"c":38.591,"h":38.74,"l":38.59,"n":33,"o":38.7,"t":"2026-09-21T22:30:00Z","v":3887,"vw":38.626466},{"c":38.69,"h":38.7327,"l":38.6459,"n":11,"o":38.66,"t":"2026-09-21T22:45:00Z","v":1374,"vw":38.678958},{"c":38.8306,"h":38.87,"l":38.69,"n":39,"o":38.69,"t":"2026-09-21T23:00:00Z","v":3036,"vw":38.786399},{"c":38.76,"h":38.9,"l":38.76,"n":37,"o":38.81,"t":"2026-09-21T23:15:00Z","v":7145,"vw":38.788866},{"c":38.86,"h":38.9,"l":38.85,"n":41,"o":38.9,"t":"2026-09-21T23:30:00Z","v":3973,"vw":38.883412},{"c":38.8508,"h":38.9,"l":38.83,"n":53,"o":38.85,"t":"2026-09-21T23:45:00Z","v":5753,"vw":38.852709},{"c":37.86,"h":38.94,"l":37.86,"n":388,"o":38.19,"t":"2026-09-22T08:00:00Z","v":30875,"vw":38.369986},{"c":37.73,"h":37.9,"l":37.73,"n":2,"o":37.9,"t":"2026-09-22T08:15:00Z","v":387,"vw":37.791059},{"c":38.03,"h":38.03,"l":37.82,"n":15,"o":37.82,"t":"2026-09-22T08:30:00Z","v":1113,"vw":37.8625},{"c":38.2,"h":38.2,"l":38.08,"n":8,"o":38.08,"t":"2026-09-22T08:45:00Z","v":565,"vw":38.16466},{"c":38.23,"h":38.23,"l":38.23,"n":11,"o":38.23,"t":"2026-09-22T09:15:00Z","v":1108,"vw":38.23},{"c":38.3,"h":38.3,"l":38.19,"n":5,"o":38.24,"t":"2026-09-22T09:30:00Z","v":800,"vw":38.26375},{"c":38.45,"h":38.54,"l":38.25,"n":30,"o":38.26,"t":"2026-09-22T09:45:00Z","v":3004,"vw":38.411903},{"c":38.57,"h":38.65,"l":38.48,"n":31,"o":38.59,"t":"2026-09-22T10:00:00Z","v":1310,"vw":38.594819},{"c":38.46,"h":38.65,"l":38.46,"n":4,"o":38.65,"t":"2026-09-22T10:15:00Z","v":1267,"vw":38.6188},{"c":38.57,"h":38.65,"l":38.48,"n":19,"o":38.49,"t":"2026-09-22T10:30:00Z","v":2072,"vw":38.552548},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-09-22T10:45:00Z","v":150,"vw":38.6},{"c":38.4499,"h":38.6,"l":38.4499,"n":24,"o":38.57,"t":"2026-09-22T11:00:00Z","v":6830,"vw":38.588707},{"c":38.41,"h":38.48,"l":38.38,"n":19,"o":38.4381,"t":"2026-09-22T11:15:00Z","v":2994,"vw":38.448761},{"c":38.58,"h":38.58,"l":38.4,"n":15,"o":38.44,"t":"2026-09-22T11:30:00Z","v":1127,"vw":38.468966},{"c":38.3,"h":38.5,"l":38.3,"n":19,"o":38.5,"t":"2026-09-22T11:45:00Z","v":1867,"vw":38.387013},{"c":38.0891,"h":38.44,"l":38.07,"n":29,"o":38.261,"t":"2026-09-22T12:00:00Z","v":2835,"vw":38.163759},{"c":38.31,"h":38.31,"l":38.1014,"n":39,"o":38.1014,"t":"2026-09-22T12:15:00Z","v":5024,"vw":38.163166},{"c":38.22,"h":38.22,"l":38.08,"n":25,"o":38.08,"t":"2026-09-22T12:30:00Z","v":3201,"vw":38.124291},{"c":38.11,"h":38.11,"l":38.11,"n":5,"o":38.11,"t":"2026-09-22T12:45:00Z","v":149,"vw":38.11},{"c":37.98,"h":38.119,"l":37.98,"n":73,"o":38.0402,"t":"2026-09-22T13:00:00Z","v":12774,"vw":38.050625},{"c":38.28,"h":38.39,"l":37.9119,"n":97,"o":37.98,"t":"2026-09-22T13:15:00Z","v":10905,"vw":38.146211},{"c":38,"h":38.69,"l":37.91,"n":1499,"o":38.3,"t":"2026-09-22T13:30:00Z","v":207503,"vw":38.33241},{"c":37.939,"h":38.02,"l":37.5328,"n":1428,"o":38.01,"t":"2026-09-22T13:45:00Z","v":185660,"vw":37.77268},{"c":38.11,"h":38.3858,"l":37.77,"n":852,"o":37.92,"t":"2026-09-22T14:00:00Z","v":111712,"vw":38.075829},{"c":38.45,"h":38.5166,"l":38.14,"n":692,"o":38.15,"t":"2026-09-22T14:15:00Z","v":86858,"vw":38.367896},{"c":38.25,"h":38.6071,"l":38.151,"n":692,"o":38.46,"t":"2026-09-22T14:30:00Z","v":126396,"vw":38.3679},{"c":38.28,"h":38.4393,"l":38.1301,"n":331,"o":38.247,"t":"2026-09-22T14:45:00Z","v":44678,"vw":38.266048},{"c":38.23,"h":38.31,"l":38.0617,"n":274,"o":38.2994,"t":"2026-09-22T15:00:00Z","v":32860,"vw":38.205324},{"c":38.33,"h":38.34,"l":38.22,"n":177,"o":38.2599,"t":"2026-09-22T15:15:00Z","v":28822,"vw":38.281342},{"c":38.26,"h":38.38,"l":38.24,"n":325,"o":38.335,"t":"2026-09-22T15:30:00Z","v":33771,"vw":38.295768},{"c":38.35,"h":38.42,"l":38.29,"n":193,"o":38.33,"t":"2026-09-22T15:45:00Z","v":24363,"vw":38.364029},{"c":38.31,"h":38.485,"l":38.3,"n":198,"o":38.39,"t":"2026-09-22T16:00:00Z","v":20706,"vw":38.385284},{"c":38.12,"h":38.3099,"l":38.1,"n":284,"o":38.285,"t":"2026-09-22T16:15:00Z","v":34130,"vw":38.205357},{"c":38.1803,"h":38.255,"l":38.1,"n":118,"o":38.15,"t":"2026-09-22T16:30:00Z","v":21364,"vw":38.188467},{"c":38.38,"h":38.42,"l":38.18,"n":438,"o":38.18,"t":"2026-09-22T16:45:00Z","v":99609,"vw":38.32853},{"c":38.56,"h":38.575,"l":38.37,"n":283,"o":38.37,"t":"2026-09-22T17:00:00Z","v":53188,"vw":38.492705},{"c":38.68,"h":38.692,"l":38.42,"n":250,"o":38.5494,"t":"2026-09-22T17:15:00Z","v":71491,"vw":38.515306},{"c":38.519,"h":38.675,"l":38.45,"n":138,"o":38.66,"t":"2026-09-22T17:30:00Z","v":22116,"vw":38.59756},{"c":38.6,"h":38.7,"l":38.46,"n":269,"o":38.5483,"t":"2026-09-22T17:45:00Z","v":42448,"vw":38.59607},{"c":38.5601,"h":38.63,"l":38.45,"n":181,"o":38.61,"t":"2026-09-22T18:00:00Z","v":31293,"vw":38.554399},{"c":38.658,"h":38.67,"l":38.55,"n":139,"o":38.57,"t":"2026-09-22T18:15:00Z","v":26527,"vw":38.623369},{"c":38.64,"h":38.69,"l":38.6,"n":167,"o":38.64,"t":"2026-09-22T18:30:00Z","v":28585,"vw":38.648331},{"c":38.545,"h":38.63,"l":38.51,"n":79,"o":38.63,"t":"2026-09-22T18:45:00Z","v":17143,"vw":38.571085},{"c":38.85,"h":38.8799,"l":38.6001,"n":328,"o":38.62,"t":"2026-09-22T19:00:00Z","v":54755,"vw":38.760152},{"c":38.815,"h":38.89,"l":38.76,"n":386,"o":38.83,"t":"2026-09-22T19:15:00Z","v":71341,"vw":38.857291},{"c":38.705,"h":38.86,"l":38.6605,"n":189,"o":38.85,"t":"2026-09-22T19:30:00Z","v":23812,"vw":38.754398},{"c":38.66,"h":39.05,"l":38.5947,"n":833,"o":38.73,"t":"2026-09-22T19:45:00Z","v":171704,"vw":38.876856},{"c":38.6,"h":38.66,"l":38.56,"n":18,"o":38.65,"t":"2026-09-22T20:00:00Z","v":2117,"vw":38.6358},{"c":38.568,"h":38.6,"l":38.56,"n":161,"o":38.56,"t":"2026-09-22T20:15:00Z","v":7437,"vw":38.596023},{"c":38.58,"h":38.6,"l":38.56,"n":11,"o":38.6,"t":"2026-09-22T20:30:00Z","v":1359,"vw":38.5736},{"c":38.72,"h":38.75,"l":38.58,"n":23,"o":38.58,"t":"2026-09-22T20:45:00Z","v":8256,"vw":38.715315},{"c":38.74,"h":38.74,"l":38.74,"n":1,"o":38.74,"t":"2026-09-22T21:00:00Z","v":522,"vw":38.74},{"c":38.56,"h":38.56,"l":38.56,"n":2,"o":38.56,"t":"2026-09-22T21:15:00Z","v":365,"vw":38.56},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-09-22T21:30:00Z","v":550,"vw":38.68},{"c":38.6795,"h":38.68,"l":38.6002,"n":14,"o":38.6002,"t":"2026-09-22T21:45:00Z","v":4148,"vw":38.643976},{"c":38.75,"h":38.75,"l":38.6205,"n":34,"o":38.68,"t":"2026-09-22T22:00:00Z","v":3048,"vw":38.691595},{"c":38.81,"h":38.87,"l":38.73,"n":18,"o":38.76,"t":"2026-09-22T22:15:00Z","v":1464,"vw":38.798837},{"c":38.9,"h":38.91,"l":38.8,"n":39,"o":38.91,"t":"2026-09-22T22:30:00Z","v":4552,"vw":38.857389},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-09-22T22:45:00Z","v":207,"vw":39},{"c":38.8681,"h":39,"l":38.8681,"n":27,"o":39,"t":"2026-09-22T23:00:00Z","v":8950,"vw":38.972445},{"c":38.9,"h":39,"l":38.9,"n":14,"o":39,"t":"2026-09-22T23:15:00Z","v":1520,"vw":38.958333},{"c":38.96,"h":38.99,"l":38.91,"n":29,"o":38.98,"t":"2026-09-22T23:30:00Z","v":3121,"vw":38.961952},{"c":38.97,"h":38.99,"l":38.85,"n":28,"o":38.91,"t":"2026-09-22T23:45:00Z","v":8430,"vw":38.876441},{"c":38.44,"h":38.8,"l":38.26,"n":289,"o":38.8,"t":"2026-09-23T08:00:00Z","v":27224,"vw":38.596164},{"c":38.41,"h":38.41,"l":38.4,"n":65,"o":38.4,"t":"2026-09-23T08:15:00Z","v":1524,"vw":38.401687},{"c":38.32,"h":38.5,"l":38.32,"n":10,"o":38.5,"t":"2026-09-23T08:30:00Z","v":2520,"vw":38.338696},{"c":38.3,"h":38.33,"l":38.27,"n":31,"o":38.33,"t":"2026-09-23T08:45:00Z","v":1655,"vw":38.298768},{"c":38.35,"h":38.35,"l":38.34,"n":24,"o":38.34,"t":"2026-09-23T09:00:00Z","v":738,"vw":38.34625},{"c":38.21,"h":38.3,"l":38.21,"n":3,"o":38.3,"t":"2026-09-23T09:15:00Z","v":345,"vw":38.24},{"c":38.28,"h":38.33,"l":38.28,"n":41,"o":38.32,"t":"2026-09-23T09:30:00Z","v":4854,"vw":38.296049},{"c":38.21,"h":38.32,"l":38.2,"n":29,"o":38.28,"t":"2026-09-23T09:45:00Z","v":4939,"vw":38.245325},{"c":38.2,"h":38.2,"l":38.2,"n":2,"o":38.2,"t":"2026-09-23T10:00:00Z","v":210,"vw":38.2},{"c":38.25,"h":38.29,"l":38.25,"n":18,"o":38.2684,"t":"2026-09-23T10:15:00Z","v":2312,"vw":38.27579},{"c":38.35,"h":38.39,"l":38.28,"n":18,"o":38.31,"t":"2026-09-23T10:30:00Z","v":2389,"vw":38.340592},{"c":38.27,"h":38.27,"l":38.11,"n":39,"o":38.17,"t":"2026-09-23T10:45:00Z","v":2649,"vw":38.164987},{"c":38.108,"h":38.3293,"l":37.92,"n":117,"o":38.3282,"t":"2026-09-23T11:00:00Z","v":10413,"vw":38.063094},{"c":37.94,"h":38.0997,"l":37.8,"n":50,"o":38.0997,"t":"2026-09-23T11:15:00Z","v":7202,"vw":37.885835},{"c":37.84,"h":37.84,"l":37.7153,"n":51,"o":37.81,"t":"2026-09-23T11:30:00Z","v":5338,"vw":37.777199},{"c":37.85,"h":37.9297,"l":37.85,"n":31,"o":37.85,"t":"2026-09-23T11:45:00Z","v":2293,"vw":37.868907},{"c":37.75,"h":37.89,"l":37.6239,"n":62,"o":37.89,"t":"2026-09-23T12:00:00Z","v":7111,"vw":37.726709},{"c":37.81,"h":37.9261,"l":37.68,"n":61,"o":37.73,"t":"2026-09-23T12:15:00Z","v":7860,"vw":37.778886},{"c":37.8708,"h":37.92,"l":37.82,"n":93,"o":37.82,"t":"2026-09-23T12:30:00Z","v":13378,"vw":37.869006},{"c":38.03,"h":38.03,"l":37.88,"n":23,"o":37.89,"t":"2026-09-23T12:45:00Z","v":2248,"vw":37.928343},{"c":37.95,"h":37.95,"l":37.8438,"n":24,"o":37.93,"t":"2026-09-23T13:00:00Z","v":3259,"vw":37.901991},{"c":38.24,"h":38.24,"l":37.95,"n":93,"o":37.95,"t":"2026-09-23T13:15:00Z","v":8007,"vw":38.085759},{"c":37.46,"h":38.275,"l":37.02,"n":1716,"o":38.1,"t":"2026-09-23T13:30:00Z","v":224871,"vw":37.382173},{"c":37.16,"h":37.52,"l":37.14,"n":530,"o":37.46,"t":"2026-09-23T13:45:00Z","v":60823,"vw":37.268431},{"c":36.89,"h":37.41,"l":36.8,"n":811,"o":37.2571,"t":"2026-09-23T14:00:00Z","v":74700,"vw":37.103781},{"c":36.66,"h":37.02,"l":36.66,"n":561,"o":36.895,"t":"2026-09-23T14:15:00Z","v":62130,"vw":36.796655},{"c":36.67,"h":36.87,"l":36.595,"n":475,"o":36.68,"t":"2026-09-23T14:30:00Z","v":54496,"vw":36.736266},{"c":37.1,"h":37.12,"l":36.65,"n":676,"o":36.67,"t":"2026-09-23T14:45:00Z","v":78818,"vw":36.92442},{"c":37.02,"h":37.1,"l":36.94,"n":253,"o":37.08,"t":"2026-09-23T15:00:00Z","v":39114,"vw":37.016997},{"c":36.86,"h":37.09,"l":36.85,"n":272,"o":36.99,"t":"2026-09-23T15:15:00Z","v":37517,"vw":36.962071},{"c":36.89,"h":36.98,"l":36.81,"n":212,"o":36.85,"t":"2026-09-23T15:30:00Z","v":26505,"vw":36.877998},{"c":36.805,"h":36.92,"l":36.7,"n":261,"o":36.9,"t":"2026-09-23T15:45:00Z","v":29622,"vw":36.797046},{"c":36.77,"h":36.82,"l":36.74,"n":111,"o":36.8,"t":"2026-09-23T16:00:00Z","v":13341,"vw":36.789711},{"c":36.7,"h":36.81,"l":36.67,"n":144,"o":36.79,"t":"2026-09-23T16:15:00Z","v":15869,"vw":36.724421},{"c":36.6367,"h":36.809,"l":36.6367,"n":119,"o":36.75,"t":"2026-09-23T16:30:00Z","v":22325,"vw":36.71873},{"c":36.63,"h":36.7234,"l":36.5762,"n":188,"o":36.65,"t":"2026-09-23T16:45:00Z","v":16810,"vw":36.620774},{"c":36.47,"h":36.68,"l":36.42,"n":303,"o":36.67,"t":"2026-09-23T17:00:00Z","v":52543,"vw":36.502045},{"c":36.55,"h":36.65,"l":36.47,"n":250,"o":36.485,"t":"2026-09-23T17:15:00Z","v":26034,"vw":36.578022},{"c":36.74,"h":36.74,"l":36.5032,"n":110,"o":36.53,"t":"2026-09-23T17:30:00Z","v":11054,"vw":36.568449},{"c":36.73,"h":36.735,"l":36.55,"n":156,"o":36.71,"t":"2026-09-23T17:45:00Z","v":37505,"vw":36.694542},{"c":36.575,"h":36.75,"l":36.56,"n":162,"o":36.73,"t":"2026-09-23T18:00:00Z","v":35224,"vw":36.682779},{"c":36.69,"h":36.6985,"l":36.63,"n":95,"o":36.63,"t":"2026-09-23T18:15:00Z","v":13078,"vw":36.679247},{"c":36.61,"h":36.67,"l":36.55,"n":107,"o":36.66,"t":"2026-09-23T18:30:00Z","v":13083,"vw":36.612719},{"c":36.66,"h":36.74,"l":36.62,"n":109,"o":36.62,"t":"2026-09-23T18:45:00Z","v":16205,"vw":36.69376},{"c":36.5311,"h":36.64,"l":36.5,"n":109,"o":36.64,"t":"2026-09-23T19:00:00Z","v":12615,"vw":36.549162},{"c":36.5101,"h":36.58,"l":36.48,"n":89,"o":36.5,"t":"2026-09-23T19:15:00Z","v":11826,"vw":36.529528},{"c":36.655,"h":36.7,"l":36.55,"n":141,"o":36.58,"t":"2026-09-23T19:30:00Z","v":16025,"vw":36.604918},{"c":36.58,"h":36.73,"l":36.435,"n":540,"o":36.66,"t":"2026-09-23T19:45:00Z","v":83948,"vw":36.570174},{"c":36.5767,"h":36.74,"l":36.5767,"n":16,"o":36.62,"t":"2026-09-23T20:00:00Z","v":1176,"vw":36.636776},{"c":36.6814,"h":36.7,"l":36.676,"n":9,"o":36.68,"t":"2026-09-23T20:15:00Z","v":3290,"vw":36.68025},{"c":36.68,"h":36.7,"l":36.67,"n":9,"o":36.7,"t":"2026-09-23T20:30:00Z","v":800,"vw":36.68},{"c":36.67,"h":36.67,"l":36.67,"n":4,"o":36.67,"t":"2026-09-23T20:45:00Z","v":735,"vw":36.67},{"c":36.66,"h":36.66,"l":36.66,"n":2,"o":36.66,"t":"2026-09-23T21:15:00Z","v":120,"vw":36.66},{"c":36.6587,"h":36.6587,"l":36.6587,"n":1,"o":36.6587,"t":"2026-09-23T21:45:00Z","v":100,"vw":36.6587},{"c":36.73,"h":36.73,"l":36.67,"n":8,"o":36.67,"t":"2026-09-23T22:00:00Z","v":521,"vw":36.692825},{"c":36.78,"h":36.8,"l":36.78,"n":4,"o":36.8,"t":"2026-09-23T22:15:00Z","v":220,"vw":36.79},{"c":36.66,"h":36.73,"l":36.66,"n":10,"o":36.73,"t":"2026-09-23T22:30:00Z","v":1340,"vw":36.703235},{"c":36.7415,"h":36.75,"l":36.74,"n":13,"o":36.75,"t":"2026-09-23T23:00:00Z","v":1878,"vw":36.744911},{"c":36.71,"h":36.7499,"l":36.71,"n":46,"o":36.7499,"t":"2026-09-23T23:15:00Z","v":2958,"vw":36.73994},{"c":36.75,"h":36.75,"l":36.6604,"n":10,"o":36.67,"t":"2026-09-23T23:30:00Z","v":1761,"vw":36.67683},{"c":36.67,"h":36.7382,"l":36.67,"n":4,"o":36.7376,"t":"2026-09-23T23:45:00Z","v":520,"vw":36.7108},{"c":35.55,"h":36.26,"l":35.55,"n":332,"o":36.26,"t":"2026-09-24T08:00:00Z","v":24447,"vw":35.904432},{"c":35.52,"h":35.57,"l":35.47,"n":28,"o":35.56,"t":"2026-09-24T08:15:00Z","v":2990,"vw":35.513908},{"c":35.53,"h":35.65,"l":35.5,"n":39,"o":35.51,"t":"2026-09-24T08:30:00Z","v":3051,"vw":35.534663},{"c":35.45,"h":35.45,"l":35.3915,"n":8,"o":35.44,"t":"2026-09-24T08:45:00Z","v":1075,"vw":35.422988},{"c":35.52,"h":35.54,"l":35.52,"n":7,"o":35.54,"t":"2026-09-24T09:00:00Z","v":734,"vw":35.532},{"c":35.39,"h":35.39,"l":35.39,"n":3,"o":35.39,"t":"2026-09-24T09:15:00Z","v":571,"vw":35.39},{"c":35.36,"h":35.53,"l":35.35,"n":38,"o":35.53,"t":"2026-09-24T09:30:00Z","v":2356,"vw":35.37876},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-09-24T09:45:00Z","v":100,"vw":35.47},{"c":35.76,"h":35.76,"l":35.48,"n":5,"o":35.48,"t":"2026-09-24T10:30:00Z","v":733,"vw":35.52},{"c":35.79,"h":35.79,"l":35.78,"n":5,"o":35.78,"t":"2026-09-24T10:45:00Z","v":699,"vw":35.788569},{"c":35.7,"h":35.78,"l":35.6265,"n":42,"o":35.77,"t":"2026-09-24T11:00:00Z","v":5776,"vw":35.703779},{"c":35.75,"h":35.76,"l":35.6418,"n":20,"o":35.6418,"t":"2026-09-24T11:15:00Z","v":4679,"vw":35.692987},{"c":35.6,"h":35.79,"l":35.6,"n":26,"o":35.75,"t":"2026-09-24T11:30:00Z","v":2585,"vw":35.736649},{"c":35.6,"h":35.7262,"l":35.51,"n":39,"o":35.65,"t":"2026-09-24T11:45:00Z","v":6032,"vw":35.600173},{"c":35.6788,"h":35.6898,"l":35.6,"n":10,"o":35.6898,"t":"2026-09-24T12:00:00Z","v":1161,"vw":35.670333},{"c":35.51,"h":35.68,"l":35.5,"n":50,"o":35.68,"t":"2026-09-24T12:15:00Z","v":2824,"vw":35.563089},{"c":35.49,"h":35.56,"l":35.4,"n":41,"o":35.5006,"t":"2026-09-24T12:30:00Z","v":8541,"vw":35.486327},{"c":35.55,"h":35.7026,"l":35.5,"n":48,"o":35.6,"t":"2026-09-24T12:45:00Z","v":23920,"vw":35.541499},{"c":35.78,"h":35.78,"l":35.57,"n":136,"o":35.65,"t":"2026-09-24T13:00:00Z","v":55915,"vw":35.668325},{"c":35.35,"h":35.8254,"l":35.35,"n":176,"o":35.755,"t":"2026-09-24T13:15:00Z","v":10621,"vw":35.677075},{"c":35.2385,"h":35.53,"l":35.05,"n":1120,"o":35.39,"t":"2026-09-24T13:30:00Z","v":118208,"vw":35.259354},{"c":35.25,"h":35.48,"l":35.14,"n":493,"o":35.28,"t":"2026-09-24T13:45:00Z","v":67864,"vw":35.313144},{"c":35.22,"h":35.31,"l":35.1085,"n":319,"o":35.25,"t":"2026-09-24T14:00:00Z","v":28061,"vw":35.21874},{"c":35.2599,"h":35.31,"l":35.12,"n":349,"o":35.25,"t":"2026-09-24T14:15:00Z","v":64519,"vw":35.177219},{"c":35.18,"h":35.31,"l":35.16,"n":280,"o":35.25,"t":"2026-09-24T14:30:00Z","v":57661,"vw":35.247394},{"c":35,"h":35.28,"l":35,"n":556,"o":35.195,"t":"2026-09-24T14:45:00Z","v":68889,"vw":35.071432},{"c":34.995,"h":35.11,"l":34.99,"n":274,"o":35.025,"t":"2026-09-24T15:00:00Z","v":36903,"vw":35.036554},{"c":35.05,"h":35.1158,"l":34.945,"n":190,"o":35.045,"t":"2026-09-24T15:15:00Z","v":16852,"vw":35.005755},{"c":35.27,"h":35.27,"l":35.04,"n":165,"o":35.04,"t":"2026-09-24T15:30:00Z","v":20091,"vw":35.183887},{"c":35.2314,"h":35.32,"l":35.15,"n":141,"o":35.2498,"t":"2026-09-24T15:45:00Z","v":17564,"vw":35.239046},{"c":35.12,"h":35.1901,"l":35.05,"n":95,"o":35.1901,"t":"2026-09-24T16:00:00Z","v":9305,"vw":35.104275},{"c":35.5,"h":35.57,"l":35.135,"n":381,"o":35.15,"t":"2026-09-24T16:15:00Z","v":70007,"vw":35.485636},{"c":35.74,"h":35.825,"l":35.35,"n":271,"o":35.49,"t":"2026-09-24T16:30:00Z","v":64839,"vw":35.550741},{"c":35.8,"h":35.8106,"l":35.64,"n":219,"o":35.7001,"t":"2026-09-24T16:45:00Z","v":27082,"vw":35.720258},{"c":35.82,"h":35.8707,"l":35.68,"n":162,"o":35.7233,"t":"2026-09-24T17:00:00Z","v":23906,"vw":35.80081},{"c":35.55,"h":35.78,"l":35.48,"n":227,"o":35.78,"t":"2026-09-24T17:15:00Z","v":44429,"vw":35.574034},{"c":35.49,"h":35.68,"l":35.49,"n":125,"o":35.55,"t":"2026-09-24T17:30:00Z","v":24906,"vw":35.601667},{"c":35.51,"h":35.609,"l":35.4605,"n":206,"o":35.49,"t":"2026-09-24T17:45:00Z","v":20816,"vw":35.515737},{"c":35.5,"h":35.55,"l":35.34,"n":183,"o":35.5,"t":"2026-09-24T18:00:00Z","v":25813,"vw":35.398426},{"c":35.56,"h":35.59,"l":35.475,"n":122,"o":35.52,"t":"2026-09-24T18:15:00Z","v":20668,"vw":35.508601},{"c":35.48,"h":35.58,"l":35.42,"n":115,"o":35.47,"t":"2026-09-24T18:30:00Z","v":9963,"vw":35.512023},{"c":35.62,"h":35.68,"l":35.499,"n":202,"o":35.499,"t":"2026-09-24T18:45:00Z","v":22981,"vw":35.569303},{"c":35.38,"h":35.6099,"l":35.38,"n":220,"o":35.59,"t":"2026-09-24T19:00:00Z","v":29645,"vw":35.475121},{"c":35.48,"h":35.54,"l":35.38,"n":204,"o":35.39,"t":"2026-09-24T19:15:00Z","v":27413,"vw":35.509705},{"c":35.5,"h":35.57,"l":35.47,"n":147,"o":35.51,"t":"2026-09-24T19:30:00Z","v":20766,"vw":35.50788},{"c":35.67,"h":35.77,"l":35.45,"n":631,"o":35.495,"t":"2026-09-24T19:45:00Z","v":69248,"vw":35.580665},{"c":35.509,"h":35.62,"l":35.4101,"n":49,"o":35.62,"t":"2026-09-24T20:00:00Z","v":2766,"vw":35.511869},{"c":35.45,"h":35.46,"l":35.4,"n":22,"o":35.45,"t":"2026-09-24T20:15:00Z","v":3011,"vw":35.439811},{"c":35.5,"h":35.5,"l":35.4101,"n":22,"o":35.45,"t":"2026-09-24T20:30:00Z","v":4292,"vw":35.471028},{"c":35.526,"h":35.639,"l":35.4756,"n":5,"o":35.639,"t":"2026-09-24T20:45:00Z","v":901,"vw":35.560271},{"c":35.6,"h":35.6,"l":35.6,"n":31,"o":35.6,"t":"2026-09-24T21:00:00Z","v":1372,"vw":35.6},{"c":35.65,"h":35.67,"l":35.6,"n":13,"o":35.67,"t":"2026-09-24T21:15:00Z","v":2595,"vw":35.662713},{"c":35.71,"h":35.71,"l":35.71,"n":2,"o":35.71,"t":"2026-09-24T22:00:00Z","v":200,"vw":35.71},{"c":35.5606,"h":35.5606,"l":35.5606,"n":1,"o":35.5606,"t":"2026-09-24T22:30:00Z","v":1000,"vw":35.5606},{"c":35.65,"h":35.65,"l":35.65,"n":6,"o":35.65,"t":"2026-09-24T22:45:00Z","v":1030,"vw":35.65},{"c":35.65,"h":35.65,"l":35.65,"n":2,"o":35.65,"t":"2026-09-24T23:00:00Z","v":385,"vw":35.65},{"c":35.6761,"h":35.72,"l":35.6761,"n":3,"o":35.72,"t":"2026-09-24T23:15:00Z","v":487,"vw":35.687075},{"c":35.6115,"h":35.71,"l":35.6115,"n":4,"o":35.66,"t":"2026-09-24T23:30:00Z","v":900,"vw":35.666056},{"c":35.61,"h":35.7644,"l":35.61,"n":3,"o":35.7644,"t":"2026-09-24T23:45:00Z","v":654,"vw":35.6844},{"c":36.4,"h":36.69,"l":36.1,"n":179,"o":36.23,"t":"2026-09-25T08:00:00Z","v":36912,"vw":36.412209},{"c":36.57,"h":36.57,"l":36.56,"n":4,"o":36.56,"t":"2026-09-25T08:15:00Z","v":310,"vw":36.565},{"c":36.77,"h":36.77,"l":36.68,"n":16,"o":36.68,"t":"2026-09-25T08:45:00Z","v":3785,"vw":36.72369},{"c":36.7,"h":36.75,"l":36.68,"n":22,"o":36.75,"t":"2026-09-25T09:00:00Z","v":1865,"vw":36.71429},{"c":36.64,"h":36.7,"l":36.63,"n":18,"o":36.7,"t":"2026-09-25T09:15:00Z","v":1577,"vw":36.684646},{"c":36.58,"h":36.58,"l":36.58,"n":1,"o":36.58,"t":"2026-09-25T09:30:00Z","v":410,"vw":36.58},{"c":36.6577,"h":36.6577,"l":36.58,"n":3,"o":36.58,"t":"2026-09-25T09:45:00Z","v":305,"vw":36.6059},{"c":36.6,"h":36.6,"l":36.58,"n":5,"o":36.58,"t":"2026-09-25T10:00:00Z","v":1096,"vw":36.581919},{"c":36.61,"h":36.61,"l":36.61,"n":1,"o":36.61,"t":"2026-09-25T10:15:00Z","v":100,"vw":36.61},{"c":36.63,"h":36.65,"l":36.63,"n":9,"o":36.65,"t":"2026-09-25T10:30:00Z","v":740,"vw":36.639527},{"c":36.63,"h":36.63,"l":36.63,"n":3,"o":36.63,"t":"2026-09-25T10:45:00Z","v":1531,"vw":36.63},{"c":36.58,"h":36.62,"l":36.45,"n":79,"o":36.5203,"t":"2026-09-25T11:00:00Z","v":73766,"vw":36.514673},{"c":36.5211,"h":36.6175,"l":36.5211,"n":8,"o":36.6175,"t":"2026-09-25T11:15:00Z","v":1671,"vw":36.585043},{"c":36.62,"h":36.62,"l":36.52,"n":22,"o":36.52,"t":"2026-09-25T11:30:00Z","v":2325,"vw":36.609914},{"c":36.749,"h":36.749,"l":36.55,"n":44,"o":36.55,"t":"2026-09-25T11:45:00Z","v":5250,"vw":36.638506},{"c":36.75,"h":36.839,"l":36.7,"n":52,"o":36.734,"t":"2026-09-25T12:00:00Z","v":10431,"vw":36.763338},{"c":36.7,"h":36.7106,"l":36.6124,"n":12,"o":36.68,"t":"2026-09-25T12:15:00Z","v":3490,"vw":36.639564},{"c":36.55,"h":36.663,"l":36.55,"n":27,"o":36.663,"t":"2026-09-25T12:30:00Z","v":7681,"vw":36.620511},{"c":36.61,"h":36.66,"l":36.57,"n":9,"o":36.66,"t":"2026-09-25T12:45:00Z","v":1356,"vw":36.597174},{"c":36.5684,"h":36.57,"l":36.4147,"n":52,"o":36.5,"t":"2026-09-25T13:00:00Z","v":8663,"vw":36.495227},{"c":36.1,"h":36.57,"l":36.01,"n":172,"o":36.39,"t":"2026-09-25T13:15:00Z","v":11930,"vw":36.210563},{"c":36.2,"h":36.46,"l":35.92,"n":792,"o":36.03,"t":"2026-09-25T13:30:00Z","v":103787,"vw":36.218412},{"c":36.175,"h":36.37,"l":36.075,"n":396,"o":36.25,"t":"2026-09-25T13:45:00Z","v":46586,"vw":36.219854},{"c":35.7009,"h":36.175,"l":35.68,"n":384,"o":36.175,"t":"2026-09-25T14:00:00Z","v":49311,"vw":35.907137},{"c":35.505,"h":35.81,"l":35.45,"n":387,"o":35.72,"t":"2026-09-25T14:15:00Z","v":46124,"vw":35.633093},{"c":35.61,"h":35.6899,"l":35.48,"n":335,"o":35.4996,"t":"2026-09-25T14:30:00Z","v":41516,"vw":35.590332},{"c":36.0166,"h":36.05,"l":35.59,"n":367,"o":35.6101,"t":"2026-09-25T14:45:00Z","v":103183,"vw":35.893156},{"c":35.775,"h":36.07,"l":35.73,"n":208,"o":36.01,"t":"2026-09-25T15:00:00Z","v":20141,"vw":35.929216},{"c":35.95,"h":36.11,"l":35.81,"n":266,"o":35.81,"t":"2026-09-25T15:15:00Z","v":29341,"vw":35.957551},{"c":35.79,"h":36.015,"l":35.71,"n":266,"o":35.96,"t":"2026-09-25T15:30:00Z","v":28850,"vw":35.889098},{"c":36.06,"h":36.08,"l":35.75,"n":208,"o":35.78,"t":"2026-09-25T15:45:00Z","v":31042,"vw":35.857896},{"c":36.15,"h":36.33,"l":36.05,"n":202,"o":36.05,"t":"2026-09-25T16:00:00Z","v":35974,"vw":36.212375},{"c":36.17,"h":36.21,"l":35.96,"n":126,"o":36.14,"t":"2026-09-25T16:15:00Z","v":12722,"vw":36.106379},{"c":36.09,"h":36.18,"l":35.96,"n":241,"o":36.15,"t":"2026-09-25T16:30:00Z","v":29895,"vw":36.066543},{"c":36,"h":36.07,"l":35.94,"n":51,"o":36.04,"t":"2026-09-25T16:45:00Z","v":3353,"vw":36.031305},{"c":36.125,"h":36.13,"l":35.975,"n":48,"o":35.98,"t":"2026-09-25T17:00:00Z","v":4191,"vw":36.049232},{"c":36.25,"h":36.25,"l":36.12,"n":74,"o":36.15,"t":"2026-09-25T17:15:00Z","v":11323,"vw":36.186976},{"c":36.2051,"h":36.26,"l":36.16,"n":147,"o":36.26,"t":"2026-09-25T17:30:00Z","v":19621,"vw":36.220681},{"c":36.17,"h":36.17,"l":36.11,"n":42,"o":36.135,"t":"2026-09-25T17:45:00Z","v":5240,"vw":36.144482},{"c":36.22,"h":36.22,"l":36.12,"n":41,"o":36.16,"t":"2026-09-25T18:00:00Z","v":6118,"vw":36.187056},{"c":36.11,"h":36.25,"l":36.08,"n":113,"o":36.24,"t":"2026-09-25T18:15:00Z","v":16209,"vw":36.17323},{"c":36.15,"h":36.16,"l":36.11,"n":51,"o":36.16,"t":"2026-09-25T18:30:00Z","v":4501,"vw":36.140802},{"c":36,"h":36.11,"l":35.96,"n":106,"o":36.11,"t":"2026-09-25T18:45:00Z","v":14350,"vw":36.011835},{"c":36,"h":36.015,"l":35.88,"n":403,"o":35.95,"t":"2026-09-25T19:00:00Z","v":41685,"vw":35.953166},{"c":35.9482,"h":36.02,"l":35.925,"n":69,"o":35.99,"t":"2026-09-25T19:15:00Z","v":17695,"vw":35.933166},{"c":35.99,"h":36.04,"l":35.853,"n":181,"o":35.91,"t":"2026-09-25T19:30:00Z","v":46185,"vw":35.929735},{"c":36.13,"h":36.21,"l":36,"n":412,"o":36,"t":"2026-09-25T19:45:00Z","v":56105,"vw":36.15486},{"c":36.0032,"h":36.13,"l":36.0032,"n":8,"o":36.13,"t":"2026-09-25T20:00:00Z","v":602,"vw":36.100215},{"c":36.17,"h":36.18,"l":36.12,"n":9,"o":36.12,"t":"2026-09-25T20:15:00Z","v":1390,"vw":36.133387},{"c":36.2,"h":36.2,"l":36.18,"n":20,"o":36.197,"t":"2026-09-25T20:45:00Z","v":1738,"vw":36.196467},{"c":36.18,"h":36.2,"l":36.18,"n":6,"o":36.2,"t":"2026-09-25T21:00:00Z","v":2178,"vw":36.186834},{"c":36.3,"h":36.31,"l":36.16,"n":74,"o":36.1861,"t":"2026-09-25T21:15:00Z","v":22337,"vw":36.20581},{"c":36.2732,"h":36.2732,"l":36.25,"n":3,"o":36.2618,"t":"2026-09-25T21:45:00Z","v":1744,"vw":36.262178},{"c":36.2732,"h":36.3736,"l":36.25,"n":4,"o":36.25,"t":"2026-09-25T22:00:00Z","v":3530,"vw":36.289177},{"c":36.3188,"h":36.32,"l":36.3188,"n":2,"o":36.32,"t":"2026-09-25T22:45:00Z","v":347,"vw":36.319378},{"c":36.27,"h":36.27,"l":36.26,"n":9,"o":36.26,"t":"2026-09-25T23:00:00Z","v":4122,"vw":36.269588},{"c":36.2,"h":36.3088,"l":36.19,"n":12,"o":36.3088,"t":"2026-09-25T23:15:00Z","v":10180,"vw":36.1961},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-09-25T23:30:00Z","v":200,"vw":36.2},{"c":36.236,"h":36.29,"l":36.236,"n":7,"o":36.26,"t":"2026-09-25T23:45:00Z","v":1350,"vw":36.2606},{"c":35.25,"h":35.62,"l":35.2,"n":171,"o":35.34,"t":"2026-09-28T08:00:00Z","v":11740,"vw":35.459942},{"c":35.3,"h":35.49,"l":35.3,"n":4,"o":35.49,"t":"2026-09-28T08:15:00Z","v":440,"vw":35.344496},{"c":35.27,"h":35.27,"l":35.27,"n":1,"o":35.27,"t":"2026-09-28T08:45:00Z","v":100,"vw":35.27},{"c":35.05,"h":35.28,"l":35.05,"n":24,"o":35.27,"t":"2026-09-28T09:00:00Z","v":2253,"vw":35.151871},{"c":35.13,"h":35.16,"l":35.1036,"n":37,"o":35.1036,"t":"2026-09-28T09:15:00Z","v":3155,"vw":35.136632},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-09-28T09:45:00Z","v":100,"vw":35.2},{"c":35.19,"h":35.2,"l":35.19,"n":3,"o":35.2,"t":"2026-09-28T10:45:00Z","v":300,"vw":35.194425},{"c":35.2134,"h":35.3999,"l":35.2,"n":52,"o":35.2,"t":"2026-09-28T11:00:00Z","v":3513,"vw":35.250297},{"c":35.45,"h":35.45,"l":35.2159,"n":14,"o":35.2159,"t":"2026-09-28T11:15:00Z","v":4180,"vw":35.417612},{"c":35.42,"h":35.4673,"l":35.42,"n":14,"o":35.46,"t":"2026-09-28T11:30:00Z","v":6869,"vw":35.458611},{"c":35.42,"h":35.45,"l":35.403,"n":4,"o":35.45,"t":"2026-09-28T11:45:00Z","v":360,"vw":35.428},{"c":35.63,"h":35.74,"l":35.32,"n":296,"o":35.35,"t":"2026-09-28T12:00:00Z","v":60565,"vw":35.436129},{"c":35.76,"h":35.76,"l":35.7036,"n":11,"o":35.7036,"t":"2026-09-28T12:15:00Z","v":2166,"vw":35.713621},{"c":35.9555,"h":35.9555,"l":35.75,"n":17,"o":35.7899,"t":"2026-09-28T12:30:00Z","v":3921,"vw":35.851015},{"c":36,"h":36.11,"l":35.87,"n":59,"o":36.03,"t":"2026-09-28T12:45:00Z","v":10925,"vw":35.977821},{"c":35.813,"h":35.97,"l":35.813,"n":13,"o":35.97,"t":"2026-09-28T13:00:00Z","v":6739,"vw":35.884114},{"c":36.03,"h":36.2,"l":35.63,"n":72,"o":35.9,"t":"2026-09-28T13:15:00Z","v":25005,"vw":36.112213},{"c":35.84,"h":36.71,"l":35.7201,"n":916,"o":36.13,"t":"2026-09-28T13:30:00Z","v":180538,"vw":36.255096},{"c":35.92,"h":36.09,"l":35.84,"n":302,"o":35.95,"t":"2026-09-28T13:45:00Z","v":56886,"vw":35.937689},{"c":35.55,"h":35.915,"l":35.55,"n":161,"o":35.915,"t":"2026-09-28T14:00:00Z","v":12735,"vw":35.750779},{"c":35.7,"h":35.82,"l":35.63,"n":128,"o":35.63,"t":"2026-09-28T14:15:00Z","v":17927,"vw":35.739731},{"c":35.28,"h":35.74,"l":35.27,"n":265,"o":35.6632,"t":"2026-09-28T14:30:00Z","v":44772,"vw":35.473718},{"c":35.31,"h":35.36,"l":34.9701,"n":912,"o":35.275,"t":"2026-09-28T14:45:00Z","v":108778,"vw":35.140388},{"c":35.439,"h":35.49,"l":35.3,"n":175,"o":35.34,"t":"2026-09-28T15:00:00Z","v":30059,"vw":35.423545},{"c":35.51,"h":35.55,"l":35.32,"n":185,"o":35.419,"t":"2026-09-28T15:15:00Z","v":48036,"vw":35.392806},{"c":35.48,"h":35.67,"l":35.47,"n":95,"o":35.525,"t":"2026-09-28T15:30:00Z","v":26677,"vw":35.51813},{"c":35.62,"h":35.69,"l":35.4672,"n":92,"o":35.52,"t":"2026-09-28T15:45:00Z","v":43287,"vw":35.52692},{"c":35.65,"h":35.65,"l":35.4705,"n":39,"o":35.6,"t":"2026-09-28T16:00:00Z","v":2999,"vw":35.570217},{"c":35.99,"h":36.05,"l":35.63,"n":454,"o":35.65,"t":"2026-09-28T16:15:00Z","v":53953,"vw":35.922447},{"c":35.79,"h":35.97,"l":35.79,"n":115,"o":35.97,"t":"2026-09-28T16:30:00Z","v":17738,"vw":35.877794},{"c":35.69,"h":35.89,"l":35.69,"n":73,"o":35.795,"t":"2026-09-28T16:45:00Z","v":11048,"vw":35.801071},{"c":35.95,"h":35.96,"l":35.595,"n":201,"o":35.66,"t":"2026-09-28T17:00:00Z","v":40982,"vw":35.744588},{"c":35.77,"h":35.9708,"l":35.7201,"n":131,"o":35.9,"t":"2026-09-28T17:15:00Z","v":24099,"vw":35.799436},{"c":35.75,"h":35.92,"l":35.74,"n":55,"o":35.795,"t":"2026-09-28T17:30:00Z","v":8130,"vw":35.836765},{"c":35.77,"h":35.8,"l":35.74,"n":51,"o":35.7634,"t":"2026-09-28T17:45:00Z","v":4827,"vw":35.771349},{"c":35.7364,"h":35.78,"l":35.7068,"n":27,"o":35.78,"t":"2026-09-28T18:00:00Z","v":2587,"vw":35.745299},{"c":35.705,"h":35.75,"l":35.69,"n":24,"o":35.74,"t":"2026-09-28T18:15:00Z","v":2309,"vw":35.722632},{"c":35.6888,"h":35.76,"l":35.66,"n":94,"o":35.73,"t":"2026-09-28T18:30:00Z","v":10839,"vw":35.713213},{"c":35.72,"h":35.78,"l":35.7,"n":74,"o":35.76,"t":"2026-09-28T18:45:00Z","v":8377,"vw":35.748994},{"c":35.5605,"h":35.68,"l":35.56,"n":97,"o":35.68,"t":"2026-09-28T19:00:00Z","v":8852,"vw":35.614696},{"c":35.46,"h":35.61,"l":35.46,"n":111,"o":35.565,"t":"2026-09-28T19:15:00Z","v":12416,"vw":35.511412},{"c":35.36,"h":35.55,"l":35.28,"n":205,"o":35.55,"t":"2026-09-28T19:30:00Z","v":46811,"vw":35.356349},{"c":35.465,"h":35.6,"l":35.3261,"n":509,"o":35.39,"t":"2026-09-28T19:45:00Z","v":80911,"vw":35.413537},{"c":35.34,"h":35.45,"l":35.34,"n":13,"o":35.45,"t":"2026-09-28T20:00:00Z","v":3883,"vw":35.359861},{"c":35.48,"h":35.48,"l":35.34,"n":6,"o":35.34,"t":"2026-09-28T20:15:00Z","v":6551,"vw":35.350769},{"c":35.47,"h":35.47,"l":35.38,"n":16,"o":35.41,"t":"2026-09-28T20:30:00Z","v":3100,"vw":35.384666},{"c":35.42,"h":35.42,"l":35.42,"n":3,"o":35.42,"t":"2026-09-28T21:00:00Z","v":590,"vw":35.42},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-09-28T21:15:00Z","v":5391,"vw":35.49},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-09-28T21:45:00Z","v":300,"vw":35.4},{"c":35.55,"h":35.55,"l":35.35,"n":14,"o":35.35,"t":"2026-09-28T22:00:00Z","v":6000,"vw":35.431691},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-09-28T22:15:00Z","v":1000,"vw":35.48},{"c":35.5483,"h":35.5483,"l":35.5483,"n":1,"o":35.5483,"t":"2026-09-28T22:30:00Z","v":100,"vw":35.5483},{"c":35.53,"h":35.53,"l":35.53,"n":4,"o":35.53,"t":"2026-09-28T22:45:00Z","v":200,"vw":35.53},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-09-28T23:15:00Z","v":1500,"vw":35.44},{"c":35.44,"h":35.44,"l":35.44,"n":3,"o":35.44,"t":"2026-09-28T23:30:00Z","v":1509,"vw":35.44},{"c":35.425,"h":35.52,"l":35.425,"n":7,"o":35.52,"t":"2026-09-28T23:45:00Z","v":1823,"vw":35.476546},{"c":35.66,"h":35.71,"l":35.08,"n":239,"o":35.15,"t":"2026-09-29T08:00:00Z","v":31879,"vw":35.50373},{"c":35.99,"h":35.99,"l":35.75,"n":3,"o":35.75,"t":"2026-09-29T08:15:00Z","v":615,"vw":35.95},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-09-29T08:30:00Z","v":100,"vw":35.9},{"c":35.7,"h":35.7,"l":35.7,"n":10,"o":35.7,"t":"2026-09-29T09:00:00Z","v":1500,"vw":35.7},{"c":35.74,"h":35.74,"l":35.74,"n":6,"o":35.74,"t":"2026-09-29T09:30:00Z","v":1490,"vw":35.74},{"c":35.81,"h":35.81,"l":35.8,"n":12,"o":35.8,"t":"2026-09-29T09:45:00Z","v":2773,"vw":35.80434},{"c":35.88,"h":35.93,"l":35.88,"n":12,"o":35.91,"t":"2026-09-29T10:00:00Z","v":1500,"vw":35.902519},{"c":35.95,"h":36.0848,"l":35.95,"n":13,"o":36.0848,"t":"2026-09-29T11:00:00Z","v":2976,"vw":36.017404},{"c":36.23,"h":36.23,"l":36.08,"n":15,"o":36.08,"t":"2026-09-29T11:15:00Z","v":2258,"vw":36.1625},{"c":36.12,"h":36.2668,"l":36.11,"n":5,"o":36.11,"t":"2026-09-29T11:30:00Z","v":1907,"vw":36.193162},{"c":36.1969,"h":36.2,"l":36,"n":14,"o":36.01,"t":"2026-09-29T11:45:00Z","v":3120,"vw":36.112975},{"c":36.15,"h":36.23,"l":36.14,"n":28,"o":36.199,"t":"2026-09-29T12:00:00Z","v":7937,"vw":36.200169},{"c":36.0694,"h":36.23,"l":36.01,"n":12,"o":36.23,"t":"2026-09-29T12:15:00Z","v":5399,"vw":36.057023},{"c":36.07,"h":36.07,"l":36.06,"n":11,"o":36.06,"t":"2026-09-29T12:30:00Z","v":591,"vw":36.0625},{"c":36,"h":36.07,"l":35.93,"n":30,"o":35.99,"t":"2026-09-29T12:45:00Z","v":8362,"vw":35.967861},{"c":36.37,"h":36.39,"l":36,"n":41,"o":36,"t":"2026-09-29T13:00:00Z","v":9960,"vw":36.318781},{"c":36.93,"h":36.99,"l":36.44,"n":373,"o":36.44,"t":"2026-09-29T13:15:00Z","v":55680,"vw":36.718365},{"c":37.1,"h":37.7999,"l":36.7015,"n":2022,"o":36.79,"t":"2026-09-29T13:30:00Z","v":304000,"vw":37.253742},{"c":37.4543,"h":37.55,"l":36.9501,"n":945,"o":37.13,"t":"2026-09-29T13:45:00Z","v":133641,"vw":37.33449},{"c":37.1208,"h":37.67,"l":37.06,"n":671,"o":37.5,"t":"2026-09-29T14:00:00Z","v":97324,"vw":37.471746},{"c":37.59,"h":37.78,"l":37.06,"n":586,"o":37.125,"t":"2026-09-29T14:15:00Z","v":92578,"vw":37.510643},{"c":37.78,"h":37.905,"l":37.65,"n":635,"o":37.65,"t":"2026-09-29T14:30:00Z","v":104843,"vw":37.80459},{"c":37.71,"h":37.84,"l":37.43,"n":328,"o":37.765,"t":"2026-09-29T14:45:00Z","v":42958,"vw":37.668575},{"c":37.56,"h":37.71,"l":37.48,"n":217,"o":37.71,"t":"2026-09-29T15:00:00Z","v":25229,"vw":37.559471},{"c":37.02,"h":37.5859,"l":36.973,"n":223,"o":37.551,"t":"2026-09-29T15:15:00Z","v":27124,"vw":37.243985},{"c":37.17,"h":37.2689,"l":36.9951,"n":149,"o":37.03,"t":"2026-09-29T15:30:00Z","v":17726,"vw":37.147156},{"c":37.101,"h":37.3,"l":37.05,"n":140,"o":37.2,"t":"2026-09-29T15:45:00Z","v":16794,"vw":37.169447},{"c":37.02,"h":37.13,"l":36.99,"n":78,"o":37.085,"t":"2026-09-29T16:00:00Z","v":7000,"vw":37.080902},{"c":37,"h":37.015,"l":36.88,"n":93,"o":36.98,"t":"2026-09-29T16:15:00Z","v":14986,"vw":36.962754},{"c":36.76,"h":37,"l":36.7372,"n":114,"o":36.96,"t":"2026-09-29T16:30:00Z","v":8761,"vw":36.889331},{"c":36.68,"h":36.85,"l":36.63,"n":132,"o":36.74,"t":"2026-09-29T16:45:00Z","v":14270,"vw":36.711679},{"c":36.7101,"h":36.74,"l":36.645,"n":66,"o":36.65,"t":"2026-09-29T17:00:00Z","v":6867,"vw":36.691791},{"c":36.65,"h":36.725,"l":36.6,"n":103,"o":36.725,"t":"2026-09-29T17:15:00Z","v":14731,"vw":36.65922},{"c":36.55,"h":36.6853,"l":36.4844,"n":95,"o":36.6853,"t":"2026-09-29T17:30:00Z","v":11502,"vw":36.581091},{"c":36.34,"h":36.56,"l":36.34,"n":91,"o":36.55,"t":"2026-09-29T17:45:00Z","v":8463,"vw":36.465146},{"c":36.54,"h":36.55,"l":36.38,"n":181,"o":36.39,"t":"2026-09-29T18:00:00Z","v":22808,"vw":36.473624},{"c":36.7,"h":36.705,"l":36.57,"n":92,"o":36.65,"t":"2026-09-29T18:15:00Z","v":9894,"vw":36.619907},{"c":36.7594,"h":36.76,"l":36.6637,"n":131,"o":36.7,"t":"2026-09-29T18:30:00Z","v":26425,"vw":36.738911},{"c":36.82,"h":36.82,"l":36.7186,"n":37,"o":36.74,"t":"2026-09-29T18:45:00Z","v":5589,"vw":36.749348},{"c":36.66,"h":36.83,"l":36.66,"n":36,"o":36.81,"t":"2026-09-29T19:00:00Z","v":2965,"vw":36.735138},{"c":36.6299,"h":36.73,"l":36.6,"n":45,"o":36.62,"t":"2026-09-29T19:15:00Z","v":6892,"vw":36.665977},{"c":36.5,"h":36.6799,"l":36.4857,"n":88,"o":36.59,"t":"2026-09-29T19:30:00Z","v":9135,"vw":36.564365},{"c":36.53,"h":36.59,"l":36.45,"n":214,"o":36.52,"t":"2026-09-29T19:45:00Z","v":33845,"vw":36.508595},{"c":36.6134,"h":36.6134,"l":36.38,"n":11,"o":36.58,"t":"2026-09-29T20:00:00Z","v":2936,"vw":36.525251},{"c":36.6295,"h":36.6295,"l":36.55,"n":6,"o":36.55,"t":"2026-09-29T20:15:00Z","v":2131,"vw":36.603986},{"c":36.7983,"h":36.7983,"l":36.699,"n":10,"o":36.7,"t":"2026-09-29T20:30:00Z","v":1551,"vw":36.745371},{"c":36.7499,"h":36.7499,"l":36.7499,"n":1,"o":36.7499,"t":"2026-09-29T20:45:00Z","v":100,"vw":36.7499},{"c":36.64,"h":36.64,"l":36.64,"n":2,"o":36.64,"t":"2026-09-29T21:15:00Z","v":101,"vw":36.64},{"c":36.75,"h":36.75,"l":36.7,"n":5,"o":36.7,"t":"2026-09-29T21:30:00Z","v":450,"vw":36.730053},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-09-29T21:45:00Z","v":111,"vw":36.89},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-09-29T22:00:00Z","v":200,"vw":36.85},{"c":36.8379,"h":36.85,"l":36.8379,"n":3,"o":36.85,"t":"2026-09-29T22:15:00Z","v":400,"vw":36.843665},{"c":36.8117,"h":36.8237,"l":36.8117,"n":2,"o":36.8237,"t":"2026-09-29T22:30:00Z","v":200,"vw":36.8177},{"c":36.6802,"h":36.83,"l":36.6802,"n":5,"o":36.83,"t":"2026-09-29T22:45:00Z","v":600,"vw":36.74804},{"c":36.8485,"h":36.8485,"l":36.72,"n":4,"o":36.82,"t":"2026-09-29T23:00:00Z","v":800,"vw":36.805687},{"c":36.85,"h":36.85,"l":36.75,"n":11,"o":36.85,"t":"2026-09-29T23:15:00Z","v":2208,"vw":36.834359},{"c":36.85,"h":36.89,"l":36.8266,"n":33,"o":36.85,"t":"2026-09-29T23:30:00Z","v":7328,"vw":36.859622},{"c":36.831,"h":36.96,"l":36.831,"n":7,"o":36.85,"t":"2026-09-29T23:45:00Z","v":1515,"vw":36.887228},{"c":36.63,"h":36.89,"l":36.5,"n":91,"o":36.7799,"t":"2026-09-30T08:00:00Z","v":5566,"vw":36.668147},{"c":36.72,"h":36.72,"l":36.7,"n":3,"o":36.7,"t":"2026-09-30T08:30:00Z","v":313,"vw":36.706452},{"c":36.72,"h":36.72,"l":36.72,"n":1,"o":36.72,"t":"2026-09-30T08:45:00Z","v":100,"vw":36.72},{"c":36.72,"h":36.72,"l":36.72,"n":3,"o":36.72,"t":"2026-09-30T09:00:00Z","v":482,"vw":36.72},{"c":36.72,"h":36.72,"l":36.72,"n":3,"o":36.72,"t":"2026-09-30T09:15:00Z","v":149,"vw":36.72},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-09-30T09:45:00Z","v":136,"vw":36.75},{"c":36.43,"h":36.6,"l":36.4285,"n":38,"o":36.6,"t":"2026-09-30T11:00:00Z","v":3257,"vw":36.508728},{"c":36.34,"h":36.3464,"l":36.3301,"n":5,"o":36.3301,"t":"2026-09-30T11:15:00Z","v":885,"vw":36.337384},{"c":36.58,"h":36.5934,"l":36.5,"n":7,"o":36.5,"t":"2026-09-30T11:30:00Z","v":449,"vw":36.56},{"c":36.59,"h":36.59,"l":36.59,"n":2,"o":36.59,"t":"2026-09-30T11:45:00Z","v":133,"vw":36.59},{"c":36.7393,"h":36.8063,"l":36.71,"n":7,"o":36.71,"t":"2026-09-30T12:00:00Z","v":920,"vw":36.730273},{"c":36.85,"h":36.85,"l":36.58,"n":53,"o":36.58,"t":"2026-09-30T12:15:00Z","v":4285,"vw":36.672031},{"c":37.03,"h":37.35,"l":36.96,"n":59,"o":37.01,"t":"2026-09-30T12:30:00Z","v":3806,"vw":37.121208},{"c":37.04,"h":37.1367,"l":37,"n":43,"o":37.1,"t":"2026-09-30T12:45:00Z","v":4856,"vw":37.068308},{"c":37.34,"h":37.38,"l":37.04,"n":23,"o":37.1695,"t":"2026-09-30T13:00:00Z","v":2845,"vw":37.244628},{"c":36.98,"h":37.3,"l":36.92,"n":46,"o":37.26,"t":"2026-09-30T13:15:00Z","v":6576,"vw":37.102571},{"c":36.6,"h":37.08,"l":36.35,"n":448,"o":36.96,"t":"2026-09-30T13:30:00Z","v":73542,"vw":36.668808},{"c":36.5197,"h":36.7,"l":36.36,"n":302,"o":36.64,"t":"2026-09-30T13:45:00Z","v":53161,"vw":36.494287},{"c":36.46,"h":36.7,"l":36.4,"n":233,"o":36.56,"t":"2026-09-30T14:00:00Z","v":19284,"vw":36.559776},{"c":36.44,"h":36.5005,"l":36.29,"n":245,"o":36.44,"t":"2026-09-30T14:15:00Z","v":21451,"vw":36.397012},{"c":36.37,"h":36.46,"l":36.3,"n":167,"o":36.4,"t":"2026-09-30T14:30:00Z","v":16512,"vw":36.35843},{"c":36.4,"h":36.45,"l":36.29,"n":140,"o":36.33,"t":"2026-09-30T14:45:00Z","v":19235,"vw":36.371257},{"c":36.08,"h":36.38,"l":36.06,"n":239,"o":36.35,"t":"2026-09-30T15:00:00Z","v":35439,"vw":36.239866},{"c":36.225,"h":36.225,"l":36.02,"n":165,"o":36.05,"t":"2026-09-30T15:15:00Z","v":18875,"vw":36.118049},{"c":36.17,"h":36.32,"l":36.17,"n":112,"o":36.265,"t":"2026-09-30T15:30:00Z","v":10796,"vw":36.267807},{"c":36.17,"h":36.38,"l":36.05,"n":184,"o":36.17,"t":"2026-09-30T15:45:00Z","v":28118,"vw":36.203057},{"c":36.35,"h":36.35,"l":36.15,"n":117,"o":36.15,"t":"2026-09-30T16:00:00Z","v":20127,"vw":36.25515},{"c":36.12,"h":36.38,"l":36.07,"n":145,"o":36.38,"t":"2026-09-30T16:15:00Z","v":25822,"vw":36.207827},{"c":36.15,"h":36.1833,"l":36.03,"n":126,"o":36.1,"t":"2026-09-30T16:30:00Z","v":21582,"vw":36.077572},{"c":36.205,"h":36.205,"l":36.13,"n":29,"o":36.13,"t":"2026-09-30T16:45:00Z","v":2820,"vw":36.1769},{"c":36.08,"h":36.189,"l":36.08,"n":63,"o":36.189,"t":"2026-09-30T17:00:00Z","v":8055,"vw":36.121348},{"c":36.06,"h":36.0799,"l":35.98,"n":184,"o":36.05,"t":"2026-09-30T17:15:00Z","v":21455,"vw":36.020511},{"c":36.18,"h":36.18,"l":36.06,"n":38,"o":36.06,"t":"2026-09-30T17:30:00Z","v":6806,"vw":36.128183},{"c":36.23,"h":36.28,"l":36.14,"n":31,"o":36.14,"t":"2026-09-30T17:45:00Z","v":9414,"vw":36.161067},{"c":36.3099,"h":36.3099,"l":36.1937,"n":132,"o":36.1937,"t":"2026-09-30T18:00:00Z","v":27364,"vw":36.248606},{"c":36.26,"h":36.32,"l":36.19,"n":46,"o":36.2922,"t":"2026-09-30T18:15:00Z","v":3147,"vw":36.258388},{"c":36.25,"h":36.3,"l":36.2,"n":45,"o":36.25,"t":"2026-09-30T18:30:00Z","v":8443,"vw":36.252038},{"c":36.22,"h":36.25,"l":36.19,"n":66,"o":36.25,"t":"2026-09-30T18:45:00Z","v":10417,"vw":36.226477},{"c":36.25,"h":36.329,"l":36.225,"n":110,"o":36.24,"t":"2026-09-30T19:00:00Z","v":44140,"vw":36.262719},{"c":36.275,"h":36.275,"l":36.2,"n":237,"o":36.23,"t":"2026-09-30T19:15:00Z","v":85369,"vw":36.227901},{"c":36,"h":36.2752,"l":35.9307,"n":160,"o":36.25,"t":"2026-09-30T19:30:00Z","v":23526,"vw":36.138305},{"c":35.7,"h":36.1,"l":35.66,"n":539,"o":36.01,"t":"2026-09-30T19:45:00Z","v":93379,"vw":35.868272},{"c":35.81,"h":36.1,"l":35.624,"n":194,"o":35.75,"t":"2026-09-30T20:00:00Z","v":30848,"vw":35.842946},{"c":36.0687,"h":36.0687,"l":35.94,"n":25,"o":35.94,"t":"2026-09-30T20:15:00Z","v":3122,"vw":36.048677},{"c":35.9,"h":36.02,"l":35.81,"n":55,"o":36.02,"t":"2026-09-30T20:30:00Z","v":7371,"vw":35.927571},{"c":35.9404,"h":35.9404,"l":35.8348,"n":110,"o":35.9,"t":"2026-09-30T20:45:00Z","v":3116,"vw":35.874888},{"c":35.8,"h":35.8,"l":35.771,"n":14,"o":35.8,"t":"2026-09-30T21:00:00Z","v":3454,"vw":35.794975},{"c":35.76,"h":35.8,"l":35.74,"n":16,"o":35.77,"t":"2026-09-30T21:15:00Z","v":1812,"vw":35.748906},{"c":35.93,"h":35.93,"l":35.88,"n":16,"o":35.88,"t":"2026-09-30T21:30:00Z","v":33735,"vw":35.894906},{"c":35.85,"h":35.9,"l":35.85,"n":3,"o":35.9,"t":"2026-09-30T21:45:00Z","v":900,"vw":35.87809},{"c":36.0567,"h":36.0567,"l":35.92,"n":3,"o":35.92,"t":"2026-09-30T22:15:00Z","v":800,"vw":36.025438},{"c":36,"h":36.05,"l":36,"n":7,"o":36.0283,"t":"2026-09-30T22:30:00Z","v":1229,"vw":36.010461},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-30T23:00:00Z","v":100,"vw":36},{"c":36.078,"h":36.1,"l":36,"n":14,"o":36.03,"t":"2026-09-30T23:15:00Z","v":4137,"vw":36.080418},{"c":36.2313,"h":36.2313,"l":36.116,"n":5,"o":36.116,"t":"2026-09-30T23:30:00Z","v":714,"vw":36.155299},{"c":36.09,"h":36.2,"l":36.09,"n":11,"o":36.2,"t":"2026-09-30T23:45:00Z","v":1922,"vw":36.123298},{"c":36.93,"h":36.93,"l":36.31,"n":296,"o":36.41,"t":"2026-10-01T08:00:00Z","v":30103,"vw":36.624175},{"c":36.3,"h":36.32,"l":36.3,"n":11,"o":36.32,"t":"2026-10-01T08:30:00Z","v":1300,"vw":36.312265},{"c":36.6,"h":36.6,"l":36.28,"n":4,"o":36.31,"t":"2026-10-01T08:45:00Z","v":830,"vw":36.441375},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-10-01T09:00:00Z","v":178,"vw":36.64},{"c":36.7,"h":36.7,"l":36.63,"n":7,"o":36.63,"t":"2026-10-01T09:15:00Z","v":2300,"vw":36.64603},{"c":36.53,"h":36.57,"l":36.53,"n":7,"o":36.57,"t":"2026-10-01T09:45:00Z","v":830,"vw":36.554286},{"c":36.4,"h":37.19,"l":36,"n":157,"o":36.66,"t":"2026-10-01T10:00:00Z","v":11812,"vw":36.442272},{"c":36.44,"h":37.3,"l":36.26,"n":408,"o":36.34,"t":"2026-10-01T10:15:00Z","v":32097,"vw":36.822072},{"c":36.58,"h":36.65,"l":36.4,"n":57,"o":36.48,"t":"2026-10-01T10:30:00Z","v":7308,"vw":36.545026},{"c":36.48,"h":36.56,"l":36.45,"n":9,"o":36.56,"t":"2026-10-01T10:45:00Z","v":1606,"vw":36.488679},{"c":36.31,"h":36.47,"l":36.2063,"n":57,"o":36.44,"t":"2026-10-01T11:00:00Z","v":8413,"vw":36.38711},{"c":36.16,"h":36.17,"l":36.1283,"n":26,"o":36.15,"t":"2026-10-01T11:15:00Z","v":7840,"vw":36.148193},{"c":36.19,"h":36.2,"l":36.19,"n":4,"o":36.19,"t":"2026-10-01T11:30:00Z","v":1350,"vw":36.195556},{"c":35.93,"h":36.3,"l":35.82,"n":67,"o":36.28,"t":"2026-10-01T11:45:00Z","v":15239,"vw":36.105766},{"c":35.98,"h":35.99,"l":35.76,"n":114,"o":35.93,"t":"2026-10-01T12:00:00Z","v":18386,"vw":35.888324},{"c":35.93,"h":35.931,"l":35.85,"n":31,"o":35.91,"t":"2026-10-01T12:15:00Z","v":8045,"vw":35.903237},{"c":36.059,"h":36.0814,"l":35.9117,"n":5,"o":35.9117,"t":"2026-10-01T12:30:00Z","v":1275,"vw":35.9664},{"c":35.9,"h":36.06,"l":35.9,"n":18,"o":36,"t":"2026-10-01T12:45:00Z","v":1741,"vw":36.018055},{"c":36.1,"h":36.13,"l":35.89,"n":65,"o":35.9,"t":"2026-10-01T13:00:00Z","v":8246,"vw":36.038994},{"c":35.9,"h":36.33,"l":35.9,"n":55,"o":36.11,"t":"2026-10-01T13:15:00Z","v":6056,"vw":36.164785},{"c":35.74,"h":36.38,"l":35.65,"n":447,"o":35.98,"t":"2026-10-01T13:30:00Z","v":65733,"vw":35.975363},{"c":35.56,"h":35.92,"l":35.467,"n":300,"o":35.83,"t":"2026-10-01T13:45:00Z","v":35906,"vw":35.651103},{"c":35.17,"h":35.53,"l":35.02,"n":710,"o":35.5,"t":"2026-10-01T14:00:00Z","v":142050,"vw":35.256684},{"c":35.02,"h":35.2,"l":34.87,"n":654,"o":35.18,"t":"2026-10-01T14:15:00Z","v":90990,"vw":35.008362},{"c":35.09,"h":35.18,"l":34.94,"n":354,"o":35.0004,"t":"2026-10-01T14:30:00Z","v":62063,"vw":35.06389},{"c":34.81,"h":35.07,"l":34.74,"n":551,"o":35.07,"t":"2026-10-01T14:45:00Z","v":94440,"vw":34.849705},{"c":34.945,"h":34.9601,"l":34.69,"n":257,"o":34.84,"t":"2026-10-01T15:00:00Z","v":41777,"vw":34.786943},{"c":35.11,"h":35.2,"l":34.9,"n":339,"o":34.925,"t":"2026-10-01T15:15:00Z","v":61543,"vw":35.082955},{"c":34.83,"h":35.03,"l":34.83,"n":194,"o":35,"t":"2026-10-01T15:30:00Z","v":27063,"vw":34.904352},{"c":34.86,"h":34.915,"l":34.77,"n":177,"o":34.9,"t":"2026-10-01T15:45:00Z","v":26791,"vw":34.829118},{"c":34.935,"h":35.04,"l":34.84,"n":134,"o":34.87,"t":"2026-10-01T16:00:00Z","v":16008,"vw":34.96853},{"c":34.97,"h":35.06,"l":34.9,"n":216,"o":34.95,"t":"2026-10-01T16:15:00Z","v":21476,"vw":35.003272},{"c":35.04,"h":35.1817,"l":35.02,"n":122,"o":35.0237,"t":"2026-10-01T16:30:00Z","v":19373,"vw":35.115804},{"c":34.9,"h":35.11,"l":34.8095,"n":182,"o":35.04,"t":"2026-10-01T16:45:00Z","v":31287,"vw":34.938794},{"c":35.07,"h":35.07,"l":34.85,"n":128,"o":34.88,"t":"2026-10-01T17:00:00Z","v":19305,"vw":35.029179},{"c":35.31,"h":35.33,"l":35.05,"n":148,"o":35.06,"t":"2026-10-01T17:15:00Z","v":23552,"vw":35.180526},{"c":35.5199,"h":35.56,"l":35.33,"n":258,"o":35.35,"t":"2026-10-01T17:30:00Z","v":43013,"vw":35.477733},{"c":35.12,"h":35.65,"l":35.09,"n":173,"o":35.58,"t":"2026-10-01T17:45:00Z","v":20592,"vw":35.384189},{"c":34.89,"h":35.1324,"l":34.79,"n":314,"o":35.125,"t":"2026-10-01T18:00:00Z","v":47694,"vw":34.928464},{"c":35.0299,"h":35.045,"l":34.85,"n":260,"o":34.93,"t":"2026-10-01T18:15:00Z","v":36300,"vw":34.95403},{"c":34.96,"h":35.11,"l":34.915,"n":133,"o":35,"t":"2026-10-01T18:30:00Z","v":13437,"vw":35.000326},{"c":35.04,"h":35.07,"l":35,"n":110,"o":35.05,"t":"2026-10-01T18:45:00Z","v":12698,"vw":35.029517},{"c":34.88,"h":35.09,"l":34.85,"n":161,"o":35.09,"t":"2026-10-01T19:00:00Z","v":21983,"vw":34.905422},{"c":34.85,"h":34.91,"l":34.85,"n":160,"o":34.899,"t":"2026-10-01T19:15:00Z","v":18470,"vw":34.880027},{"c":34.65,"h":34.82,"l":34.65,"n":348,"o":34.82,"t":"2026-10-01T19:30:00Z","v":36360,"vw":34.74938},{"c":34.23,"h":34.66,"l":34.13,"n":1174,"o":34.635,"t":"2026-10-01T19:45:00Z","v":136231,"vw":34.344364},{"c":34.3482,"h":34.3595,"l":34.22,"n":188,"o":34.23,"t":"2026-10-01T20:00:00Z","v":27252,"vw":34.291934},{"c":34.45,"h":34.474,"l":34.35,"n":51,"o":34.3507,"t":"2026-10-01T20:15:00Z","v":4900,"vw":34.406618},{"c":34.45,"h":34.479,"l":34.4,"n":23,"o":34.479,"t":"2026-10-01T20:30:00Z","v":1958,"vw":34.448195},{"c":34.45,"h":34.471,"l":34.45,"n":8,"o":34.471,"t":"2026-10-01T20:45:00Z","v":1435,"vw":34.454809},{"c":34.59,"h":34.59,"l":34.59,"n":3,"o":34.59,"t":"2026-10-01T21:00:00Z","v":1016,"vw":34.59},{"c":34.5767,"h":34.59,"l":34.5,"n":21,"o":34.5,"t":"2026-10-01T21:15:00Z","v":4042,"vw":34.527062},{"c":34.5,"h":34.58,"l":34.5,"n":6,"o":34.57,"t":"2026-10-01T21:30:00Z","v":820,"vw":34.564706},{"c":34.5744,"h":34.5744,"l":34.51,"n":6,"o":34.56,"t":"2026-10-01T21:45:00Z","v":540,"vw":34.548099},{"c":34.57,"h":34.58,"l":34.53,"n":4,"o":34.53,"t":"2026-10-01T22:00:00Z","v":1177,"vw":34.555929},{"c":34.5884,"h":34.62,"l":34.57,"n":54,"o":34.58,"t":"2026-10-01T22:15:00Z","v":3505,"vw":34.576249},{"c":34.559,"h":34.59,"l":34.54,"n":28,"o":34.59,"t":"2026-10-01T22:30:00Z","v":2584,"vw":34.562355},{"c":34.56,"h":34.57,"l":34.56,"n":35,"o":34.56,"t":"2026-10-01T22:45:00Z","v":1599,"vw":34.561657},{"c":34.53,"h":34.5638,"l":34.53,"n":7,"o":34.55,"t":"2026-10-01T23:00:00Z","v":1133,"vw":34.542869},{"c":34.55,"h":34.55,"l":34.539,"n":12,"o":34.539,"t":"2026-10-01T23:15:00Z","v":1239,"vw":34.543936},{"c":34.46,"h":34.5505,"l":34.46,"n":45,"o":34.55,"t":"2026-10-01T23:30:00Z","v":3756,"vw":34.522388},{"c":34.56,"h":34.56,"l":34.5,"n":26,"o":34.5,"t":"2026-10-01T23:45:00Z","v":4814,"vw":34.549107},{"c":35.18,"h":35.2251,"l":34.73,"n":301,"o":34.89,"t":"2026-10-02T08:00:00Z","v":34152,"vw":34.885157},{"c":35.16,"h":35.2,"l":35.07,"n":28,"o":35.14,"t":"2026-10-02T08:15:00Z","v":2861,"vw":35.158809},{"c":35.13,"h":35.16,"l":35.13,"n":15,"o":35.16,"t":"2026-10-02T08:30:00Z","v":1752,"vw":35.150297},{"c":35.22,"h":35.25,"l":35.15,"n":14,"o":35.15,"t":"2026-10-02T08:45:00Z","v":2285,"vw":35.228701},{"c":35.16,"h":35.22,"l":35.16,"n":2,"o":35.22,"t":"2026-10-02T09:00:00Z","v":260,"vw":35.194615},{"c":35.21,"h":35.21,"l":35.195,"n":5,"o":35.195,"t":"2026-10-02T09:15:00Z","v":700,"vw":35.200787},{"c":35.19,"h":35.24,"l":35.19,"n":14,"o":35.23,"t":"2026-10-02T09:30:00Z","v":1378,"vw":35.226846},{"c":35.2,"h":35.24,"l":35.2,"n":11,"o":35.2,"t":"2026-10-02T09:45:00Z","v":2254,"vw":35.225178},{"c":35.13,"h":35.14,"l":35.11,"n":9,"o":35.14,"t":"2026-10-02T10:00:00Z","v":991,"vw":35.131811},{"c":35.09,"h":35.09,"l":35,"n":15,"o":35.08,"t":"2026-10-02T10:15:00Z","v":1150,"vw":35.03372},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-10-02T10:30:00Z","v":363,"vw":35.1},{"c":35.079,"h":35.18,"l":35.079,"n":8,"o":35.18,"t":"2026-10-02T10:45:00Z","v":968,"vw":35.139},{"c":34.91,"h":35.1186,"l":34.91,"n":79,"o":35.08,"t":"2026-10-02T11:00:00Z","v":14276,"vw":34.986772},{"c":34.9876,"h":35.0052,"l":34.86,"n":11,"o":34.86,"t":"2026-10-02T11:15:00Z","v":2854,"vw":34.966844},{"c":34.91,"h":35.0137,"l":34.89,"n":25,"o":34.98,"t":"2026-10-02T11:30:00Z","v":4480,"vw":34.923653},{"c":34.86,"h":34.94,"l":34.86,"n":30,"o":34.93,"t":"2026-10-02T11:45:00Z","v":7391,"vw":34.890187},{"c":34.92,"h":34.92,"l":34.8499,"n":16,"o":34.87,"t":"2026-10-02T12:00:00Z","v":2417,"vw":34.865938},{"c":35,"h":35.05,"l":34.9,"n":34,"o":34.94,"t":"2026-10-02T12:15:00Z","v":5677,"vw":34.965677},{"c":35.37,"h":35.49,"l":35.05,"n":300,"o":35.05,"t":"2026-10-02T12:30:00Z","v":31712,"vw":35.320609},{"c":35.55,"h":35.55,"l":35.27,"n":81,"o":35.3,"t":"2026-10-02T12:45:00Z","v":14794,"vw":35.427587},{"c":35.329,"h":35.5,"l":35.32,"n":61,"o":35.5,"t":"2026-10-02T13:00:00Z","v":14436,"vw":35.364225},{"c":35.4,"h":35.55,"l":35.25,"n":91,"o":35.3,"t":"2026-10-02T13:15:00Z","v":27551,"vw":35.387753},{"c":35.98,"h":36.01,"l":34.9308,"n":1041,"o":35.51,"t":"2026-10-02T13:30:00Z","v":184310,"vw":35.483969},{"c":36.04,"h":36.3,"l":35.7605,"n":1161,"o":35.935,"t":"2026-10-02T13:45:00Z","v":202726,"vw":36.111809},{"c":36.455,"h":36.455,"l":35.95,"n":629,"o":35.97,"t":"2026-10-02T14:00:00Z","v":123827,"vw":36.261064},{"c":36.72,"h":36.72,"l":36.36,"n":591,"o":36.44,"t":"2026-10-02T14:15:00Z","v":111353,"vw":36.531409},{"c":36.7,"h":36.8699,"l":36.6267,"n":609,"o":36.715,"t":"2026-10-02T14:30:00Z","v":94223,"vw":36.779775},{"c":36.38,"h":36.705,"l":36.24,"n":529,"o":36.69,"t":"2026-10-02T14:45:00Z","v":118954,"vw":36.459749},{"c":36.0601,"h":36.38,"l":36.01,"n":361,"o":36.38,"t":"2026-10-02T15:00:00Z","v":92046,"vw":36.203545},{"c":35.925,"h":36.1684,"l":35.72,"n":304,"o":36.15,"t":"2026-10-02T15:15:00Z","v":41474,"vw":35.936994},{"c":36.09,"h":36.16,"l":35.8,"n":213,"o":35.915,"t":"2026-10-02T15:30:00Z","v":62001,"vw":36.059444},{"c":36.29,"h":36.39,"l":36.08,"n":141,"o":36.11,"t":"2026-10-02T15:45:00Z","v":21692,"vw":36.275548},{"c":36.55,"h":36.6,"l":36.33,"n":274,"o":36.3538,"t":"2026-10-02T16:00:00Z","v":65353,"vw":36.519917},{"c":36.41,"h":36.55,"l":36.37,"n":193,"o":36.53,"t":"2026-10-02T16:15:00Z","v":44422,"vw":36.468316},{"c":36.27,"h":36.47,"l":36.27,"n":124,"o":36.42,"t":"2026-10-02T16:30:00Z","v":28744,"vw":36.390498},{"c":36.28,"h":36.3734,"l":36.1801,"n":64,"o":36.285,"t":"2026-10-02T16:45:00Z","v":10951,"vw":36.28207},{"c":36.12,"h":36.36,"l":36.07,"n":70,"o":36.28,"t":"2026-10-02T17:00:00Z","v":8991,"vw":36.173095},{"c":35.89,"h":36.1435,"l":35.89,"n":119,"o":36.14,"t":"2026-10-02T17:15:00Z","v":40361,"vw":36.001206},{"c":35.84,"h":35.96,"l":35.73,"n":198,"o":35.895,"t":"2026-10-02T17:30:00Z","v":33339,"vw":35.816342},{"c":36.052,"h":36.09,"l":35.87,"n":79,"o":35.905,"t":"2026-10-02T17:45:00Z","v":20284,"vw":36.041338},{"c":36.265,"h":36.2695,"l":36.07,"n":72,"o":36.1,"t":"2026-10-02T18:00:00Z","v":14003,"vw":36.139315},{"c":36.315,"h":36.35,"l":36.23,"n":70,"o":36.25,"t":"2026-10-02T18:15:00Z","v":8806,"vw":36.282787},{"c":36.5201,"h":36.54,"l":36.315,"n":83,"o":36.365,"t":"2026-10-02T18:30:00Z","v":16157,"vw":36.42766},{"c":36.54,"h":36.5801,"l":36.48,"n":110,"o":36.5263,"t":"2026-10-02T18:45:00Z","v":27015,"vw":36.522516},{"c":36.43,"h":36.52,"l":36.33,"n":133,"o":36.51,"t":"2026-10-02T19:00:00Z","v":14275,"vw":36.443266},{"c":36.48,"h":36.55,"l":36.35,"n":151,"o":36.435,"t":"2026-10-02T19:15:00Z","v":27161,"vw":36.462578},{"c":36.58,"h":36.66,"l":36.485,"n":171,"o":36.485,"t":"2026-10-02T19:30:00Z","v":18542,"vw":36.560808},{"c":36.45,"h":36.64,"l":36.3821,"n":434,"o":36.56,"t":"2026-10-02T19:45:00Z","v":53963,"vw":36.506969},{"c":36.4417,"h":36.49,"l":36.2811,"n":24,"o":36.45,"t":"2026-10-02T20:00:00Z","v":3689,"vw":36.353176},{"c":36.44,"h":36.46,"l":36.4393,"n":19,"o":36.4393,"t":"2026-10-02T20:15:00Z","v":2472,"vw":36.451636},{"c":36.46,"h":36.474,"l":36.43,"n":16,"o":36.4388,"t":"2026-10-02T20:30:00Z","v":4865,"vw":36.448219},{"c":36.4,"h":36.48,"l":36.4,"n":6,"o":36.48,"t":"2026-10-02T20:45:00Z","v":1186,"vw":36.458852},{"c":36.45,"h":36.45,"l":36.44,"n":3,"o":36.45,"t":"2026-10-02T21:00:00Z","v":492,"vw":36.447967},{"c":36.37,"h":36.46,"l":36.37,"n":4,"o":36.46,"t":"2026-10-02T21:15:00Z","v":26460,"vw":36.4557},{"c":36.4611,"h":36.4611,"l":36.376,"n":3,"o":36.376,"t":"2026-10-02T21:30:00Z","v":520,"vw":36.42706},{"c":36.41,"h":36.4653,"l":36.3448,"n":11,"o":36.4653,"t":"2026-10-02T21:45:00Z","v":2897,"vw":36.4241},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-10-02T22:00:00Z","v":100,"vw":36.39},{"c":36.36,"h":36.36,"l":36.35,"n":8,"o":36.35,"t":"2026-10-02T22:45:00Z","v":719,"vw":36.35181},{"c":36.42,"h":36.4429,"l":36.39,"n":7,"o":36.4429,"t":"2026-10-02T23:30:00Z","v":1025,"vw":36.404435},{"c":36.4061,"h":36.45,"l":36.3914,"n":4,"o":36.45,"t":"2026-10-02T23:45:00Z","v":631,"vw":36.413444},{"c":36.77,"h":37.2,"l":36.77,"n":145,"o":36.91,"t":"2026-10-05T08:00:00Z","v":10520,"vw":36.971337},{"c":36.69,"h":36.79,"l":36.69,"n":20,"o":36.77,"t":"2026-10-05T08:15:00Z","v":2263,"vw":36.748542},{"c":36.51,"h":36.73,"l":36.51,"n":11,"o":36.73,"t":"2026-10-05T08:30:00Z","v":2540,"vw":36.593925},{"c":36.55,"h":36.55,"l":36.45,"n":41,"o":36.5,"t":"2026-10-05T08:45:00Z","v":7152,"vw":36.499008},{"c":36.45,"h":36.58,"l":36.45,"n":4,"o":36.58,"t":"2026-10-05T09:15:00Z","v":1320,"vw":36.471667},{"c":36.5,"h":36.52,"l":36.5,"n":21,"o":36.52,"t":"2026-10-05T09:30:00Z","v":2474,"vw":36.513922},{"c":36.45,"h":36.49,"l":36.4,"n":20,"o":36.41,"t":"2026-10-05T09:45:00Z","v":1637,"vw":36.441095},{"c":36.42,"h":36.4749,"l":36.42,"n":4,"o":36.4749,"t":"2026-10-05T10:00:00Z","v":305,"vw":36.446143},{"c":36.41,"h":36.43,"l":36.41,"n":8,"o":36.41,"t":"2026-10-05T10:15:00Z","v":1541,"vw":36.417095},{"c":36.3,"h":36.3,"l":36.3,"n":5,"o":36.3,"t":"2026-10-05T10:30:00Z","v":723,"vw":36.3},{"c":36.5,"h":36.5,"l":36.42,"n":3,"o":36.42,"t":"2026-10-05T10:45:00Z","v":301,"vw":36.473333},{"c":36.39,"h":36.4575,"l":36.2422,"n":71,"o":36.4,"t":"2026-10-05T11:00:00Z","v":11053,"vw":36.375359},{"c":36.5,"h":36.5,"l":36.39,"n":18,"o":36.39,"t":"2026-10-05T11:15:00Z","v":2683,"vw":36.455996},{"c":36.42,"h":36.55,"l":36.42,"n":7,"o":36.55,"t":"2026-10-05T11:30:00Z","v":719,"vw":36.515},{"c":36.38,"h":36.4528,"l":36.35,"n":11,"o":36.3794,"t":"2026-10-05T11:45:00Z","v":3913,"vw":36.409798},{"c":36.3,"h":36.31,"l":36.3,"n":5,"o":36.31,"t":"2026-10-05T12:00:00Z","v":376,"vw":36.306667},{"c":36.29,"h":36.39,"l":36.25,"n":31,"o":36.36,"t":"2026-10-05T12:15:00Z","v":5375,"vw":36.312765},{"c":36.6836,"h":36.6836,"l":36.37,"n":26,"o":36.37,"t":"2026-10-05T12:30:00Z","v":3131,"vw":36.491528},{"c":36.72,"h":36.7212,"l":36.61,"n":58,"o":36.698,"t":"2026-10-05T12:45:00Z","v":17123,"vw":36.697138},{"c":36.71,"h":36.7397,"l":36.7,"n":8,"o":36.7397,"t":"2026-10-05T13:00:00Z","v":989,"vw":36.712975},{"c":37.07,"h":37.11,"l":36.54,"n":147,"o":36.66,"t":"2026-10-05T13:15:00Z","v":28508,"vw":36.852632},{"c":37.05,"h":37.15,"l":36.66,"n":895,"o":37.149,"t":"2026-10-05T13:30:00Z","v":138966,"vw":36.937474},{"c":36.8867,"h":37.2635,"l":36.83,"n":518,"o":37.1,"t":"2026-10-05T13:45:00Z","v":98747,"vw":37.014825},{"c":37.1,"h":37.1896,"l":36.75,"n":345,"o":36.82,"t":"2026-10-05T14:00:00Z","v":59537,"vw":37.020704},{"c":37.71,"h":37.74,"l":37.06,"n":806,"o":37.1059,"t":"2026-10-05T14:15:00Z","v":157754,"vw":37.431757},{"c":37.89,"h":37.95,"l":37.53,"n":684,"o":37.7,"t":"2026-10-05T14:30:00Z","v":184460,"vw":37.813884},{"c":37.83,"h":37.92,"l":37.6,"n":491,"o":37.88,"t":"2026-10-05T14:45:00Z","v":165718,"vw":37.764291},{"c":37.935,"h":37.97,"l":37.8,"n":332,"o":37.83,"t":"2026-10-05T15:00:00Z","v":48535,"vw":37.892812},{"c":37.92,"h":37.97,"l":37.81,"n":326,"o":37.9455,"t":"2026-10-05T15:15:00Z","v":59727,"vw":37.885924},{"c":37.76,"h":37.95,"l":37.7187,"n":258,"o":37.9,"t":"2026-10-05T15:30:00Z","v":72761,"vw":37.882645},{"c":37.67,"h":37.745,"l":37.6062,"n":174,"o":37.71,"t":"2026-10-05T15:45:00Z","v":20458,"vw":37.65707},{"c":37.62,"h":37.7,"l":37.59,"n":159,"o":37.65,"t":"2026-10-05T16:00:00Z","v":45284,"vw":37.654979},{"c":37.71,"h":37.71,"l":37.58,"n":102,"o":37.615,"t":"2026-10-05T16:15:00Z","v":14928,"vw":37.64309},{"c":37.895,"h":37.93,"l":37.71,"n":138,"o":37.71,"t":"2026-10-05T16:30:00Z","v":25253,"vw":37.789012},{"c":37.895,"h":38,"l":37.82,"n":320,"o":37.9001,"t":"2026-10-05T16:45:00Z","v":48826,"vw":37.898025},{"c":38.02,"h":38.03,"l":37.8602,"n":386,"o":37.8602,"t":"2026-10-05T17:00:00Z","v":48187,"vw":37.954319},{"c":38.07,"h":38.1299,"l":38.01,"n":231,"o":38.03,"t":"2026-10-05T17:15:00Z","v":48248,"vw":38.072059},{"c":38.205,"h":38.205,"l":38,"n":292,"o":38.07,"t":"2026-10-05T17:30:00Z","v":44586,"vw":38.089935},{"c":38.0393,"h":38.22,"l":38.02,"n":217,"o":38.1771,"t":"2026-10-05T17:45:00Z","v":18649,"vw":38.115317},{"c":37.92,"h":38.025,"l":37.82,"n":196,"o":37.99,"t":"2026-10-05T18:00:00Z","v":29514,"vw":37.89429},{"c":37.9003,"h":37.9999,"l":37.8917,"n":73,"o":37.9399,"t":"2026-10-05T18:15:00Z","v":28894,"vw":37.931905},{"c":38.05,"h":38.11,"l":37.94,"n":108,"o":37.94,"t":"2026-10-05T18:30:00Z","v":11676,"vw":38.020342},{"c":38.03,"h":38.07,"l":37.95,"n":80,"o":38.07,"t":"2026-10-05T18:45:00Z","v":18470,"vw":38.002332},{"c":38.165,"h":38.165,"l":38.041,"n":101,"o":38.06,"t":"2026-10-05T19:00:00Z","v":14497,"vw":38.085497},{"c":38.045,"h":38.18,"l":38.045,"n":102,"o":38.14,"t":"2026-10-05T19:15:00Z","v":16347,"vw":38.133086},{"c":37.97,"h":38.07,"l":37.94,"n":168,"o":38.07,"t":"2026-10-05T19:30:00Z","v":29256,"vw":38.001609},{"c":38.03,"h":38.03,"l":37.75,"n":408,"o":37.94,"t":"2026-10-05T19:45:00Z","v":79206,"vw":37.914974},{"c":37.94,"h":38.03,"l":37.9,"n":29,"o":38.03,"t":"2026-10-05T20:00:00Z","v":1790,"vw":37.969375},{"c":37.9745,"h":37.9745,"l":37.81,"n":9,"o":37.81,"t":"2026-10-05T20:15:00Z","v":1520,"vw":37.908334},{"c":37.9714,"h":37.9895,"l":37.9,"n":5,"o":37.9,"t":"2026-10-05T20:30:00Z","v":651,"vw":37.943748},{"c":37.95,"h":37.95,"l":37.95,"n":3,"o":37.95,"t":"2026-10-05T20:45:00Z","v":209,"vw":37.95},{"c":37.92,"h":37.9485,"l":37.92,"n":4,"o":37.9485,"t":"2026-10-05T21:00:00Z","v":236,"vw":37.932955},{"c":37.93,"h":37.94,"l":37.93,"n":3,"o":37.94,"t":"2026-10-05T21:15:00Z","v":2778,"vw":37.939539},{"c":37.96,"h":37.96,"l":37.96,"n":5,"o":37.96,"t":"2026-10-05T21:30:00Z","v":215,"vw":37.96},{"c":37.99,"h":38,"l":37.99,"n":7,"o":38,"t":"2026-10-05T21:45:00Z","v":2356,"vw":37.996996},{"c":37.95,"h":37.99,"l":37.93,"n":28,"o":37.9876,"t":"2026-10-05T22:00:00Z","v":18426,"vw":37.960715},{"c":38.03,"h":38.0498,"l":37.98,"n":26,"o":37.98,"t":"2026-10-05T22:15:00Z","v":4836,"vw":38.018085},{"c":38,"h":38.0281,"l":37.99,"n":8,"o":38,"t":"2026-10-05T22:30:00Z","v":1583,"vw":38.002935},{"c":37.95,"h":38,"l":37.94,"n":3,"o":38,"t":"2026-10-05T22:45:00Z","v":900,"vw":37.958889},{"c":38.02,"h":38.05,"l":37.93,"n":20,"o":37.9656,"t":"2026-10-05T23:00:00Z","v":4688,"vw":37.986314},{"c":38.08,"h":38.08,"l":38.07,"n":5,"o":38.07,"t":"2026-10-05T23:15:00Z","v":1338,"vw":38.077725},{"c":38.11,"h":38.15,"l":38.07,"n":23,"o":38.07,"t":"2026-10-05T23:30:00Z","v":2652,"vw":38.108503},{"c":38.06,"h":38.1299,"l":38.05,"n":16,"o":38.11,"t":"2026-10-05T23:45:00Z","v":3800,"vw":38.060001},{"c":38.4,"h":38.4,"l":38.09,"n":208,"o":38.29,"t":"2026-10-06T08:00:00Z","v":17128,"vw":38.271019},{"c":38.24,"h":38.39,"l":38.24,"n":6,"o":38.39,"t":"2026-10-06T08:15:00Z","v":836,"vw":38.354815},{"c":38.23,"h":38.27,"l":38.22,"n":17,"o":38.22,"t":"2026-10-06T08:30:00Z","v":1919,"vw":38.229813},{"c":38.32,"h":38.32,"l":38.3,"n":11,"o":38.3,"t":"2026-10-06T08:45:00Z","v":1383,"vw":38.301625},{"c":38.21,"h":38.25,"l":38.21,"n":6,"o":38.25,"t":"2026-10-06T09:00:00Z","v":2281,"vw":38.231778},{"c":38.3243,"h":38.3243,"l":38.2,"n":2,"o":38.2,"t":"2026-10-06T09:15:00Z","v":304,"vw":38.244977},{"c":38.3,"h":38.33,"l":38.3,"n":19,"o":38.3,"t":"2026-10-06T09:30:00Z","v":3067,"vw":38.323732},{"c":38.3091,"h":38.3091,"l":38.3091,"n":1,"o":38.3091,"t":"2026-10-06T09:45:00Z","v":600,"vw":38.3091},{"c":38.38,"h":38.38,"l":38.38,"n":6,"o":38.38,"t":"2026-10-06T10:30:00Z","v":222,"vw":38.38},{"c":38.39,"h":38.39,"l":38.37,"n":4,"o":38.37,"t":"2026-10-06T10:45:00Z","v":760,"vw":38.381111},{"c":38.4879,"h":38.5,"l":38.36,"n":68,"o":38.37,"t":"2026-10-06T11:00:00Z","v":15459,"vw":38.392619},{"c":38.6289,"h":38.7241,"l":38.52,"n":94,"o":38.52,"t":"2026-10-06T11:15:00Z","v":9828,"vw":38.655004},{"c":38.55,"h":38.7042,"l":38.55,"n":72,"o":38.7042,"t":"2026-10-06T11:30:00Z","v":5542,"vw":38.626393},{"c":38.68,"h":38.7,"l":38.65,"n":26,"o":38.68,"t":"2026-10-06T11:45:00Z","v":4668,"vw":38.680625},{"c":38.6,"h":38.63,"l":38.54,"n":52,"o":38.6,"t":"2026-10-06T12:00:00Z","v":5454,"vw":38.589768},{"c":38.51,"h":38.62,"l":38.51,"n":40,"o":38.62,"t":"2026-10-06T12:15:00Z","v":8842,"vw":38.551077},{"c":38.45,"h":38.5,"l":38.3808,"n":71,"o":38.5,"t":"2026-10-06T12:30:00Z","v":9810,"vw":38.451701},{"c":38.52,"h":38.52,"l":38.42,"n":30,"o":38.4338,"t":"2026-10-06T12:45:00Z","v":4098,"vw":38.455611},{"c":38.52,"h":38.53,"l":38.4611,"n":77,"o":38.52,"t":"2026-10-06T13:00:00Z","v":11957,"vw":38.498778},{"c":38.91,"h":38.91,"l":38.49,"n":309,"o":38.539,"t":"2026-10-06T13:15:00Z","v":24774,"vw":38.653294},{"c":39.2796,"h":39.3,"l":38.25,"n":1661,"o":38.855,"t":"2026-10-06T13:30:00Z","v":238933,"vw":38.864162},{"c":39.85,"h":39.9321,"l":39.08,"n":1804,"o":39.32,"t":"2026-10-06T13:45:00Z","v":311273,"vw":39.557385},{"c":40.7647,"h":40.9683,"l":39.74,"n":2303,"o":39.8399,"t":"2026-10-06T14:00:00Z","v":349346,"vw":40.427709},{"c":40.46,"h":41.1,"l":40.43,"n":1371,"o":40.7884,"t":"2026-10-06T14:15:00Z","v":194572,"vw":40.846142},{"c":41.07,"h":41.07,"l":40.36,"n":1011,"o":40.4506,"t":"2026-10-06T14:30:00Z","v":185512,"vw":40.679024},{"c":41.07,"h":41.1,"l":40.76,"n":559,"o":41.0594,"t":"2026-10-06T14:45:00Z","v":85276,"vw":40.970938},{"c":41.04,"h":41.1299,"l":40.94,"n":538,"o":41.06,"t":"2026-10-06T15:00:00Z","v":105208,"vw":41.028747},{"c":41.075,"h":41.39,"l":40.99,"n":650,"o":41.07,"t":"2026-10-06T15:15:00Z","v":79963,"vw":41.227539},{"c":41.155,"h":41.26,"l":40.98,"n":359,"o":41.08,"t":"2026-10-06T15:30:00Z","v":57660,"vw":41.157725},{"c":41.27,"h":41.33,"l":41.06,"n":333,"o":41.15,"t":"2026-10-06T15:45:00Z","v":57727,"vw":41.247261},{"c":41.255,"h":41.41,"l":41.15,"n":397,"o":41.28,"t":"2026-10-06T16:00:00Z","v":53877,"vw":41.296388},{"c":41.215,"h":41.325,"l":41.14,"n":221,"o":41.2494,"t":"2026-10-06T16:15:00Z","v":23713,"vw":41.218232},{"c":41.2299,"h":41.32,"l":41.1735,"n":192,"o":41.2,"t":"2026-10-06T16:30:00Z","v":12852,"vw":41.253679},{"c":41.08,"h":41.24,"l":41,"n":171,"o":41.19,"t":"2026-10-06T16:45:00Z","v":28040,"vw":41.163437},{"c":41.15,"h":41.155,"l":40.9525,"n":289,"o":41.1,"t":"2026-10-06T17:00:00Z","v":50340,"vw":41.023638},{"c":41.48,"h":41.56,"l":41.1,"n":635,"o":41.15,"t":"2026-10-06T17:15:00Z","v":114089,"vw":41.367914},{"c":41.65,"h":41.65,"l":41.44,"n":393,"o":41.47,"t":"2026-10-06T17:30:00Z","v":71055,"vw":41.544915},{"c":41.4388,"h":41.765,"l":41.36,"n":359,"o":41.65,"t":"2026-10-06T17:45:00Z","v":75417,"vw":41.598038},{"c":41.45,"h":41.54,"l":41.361,"n":164,"o":41.455,"t":"2026-10-06T18:00:00Z","v":23010,"vw":41.473792},{"c":41.1415,"h":41.4283,"l":41.1415,"n":222,"o":41.4,"t":"2026-10-06T18:15:00Z","v":32609,"vw":41.257465},{"c":41.275,"h":41.33,"l":41.111,"n":168,"o":41.15,"t":"2026-10-06T18:30:00Z","v":31414,"vw":41.267181},{"c":41.37,"h":41.3899,"l":41.17,"n":105,"o":41.22,"t":"2026-10-06T18:45:00Z","v":18328,"vw":41.290225},{"c":41.1653,"h":41.3613,"l":41.07,"n":259,"o":41.361,"t":"2026-10-06T19:00:00Z","v":38622,"vw":41.19444},{"c":41.2,"h":41.2,"l":40.901,"n":322,"o":41.16,"t":"2026-10-06T19:15:00Z","v":63693,"vw":41.064987},{"c":41.165,"h":41.2,"l":41.0301,"n":284,"o":41.16,"t":"2026-10-06T19:30:00Z","v":76142,"vw":41.087902},{"c":40.72,"h":41.14,"l":40.64,"n":638,"o":41.14,"t":"2026-10-06T19:45:00Z","v":107564,"vw":40.798035},{"c":40.8576,"h":40.88,"l":40.6178,"n":71,"o":40.75,"t":"2026-10-06T20:00:00Z","v":17977,"vw":40.784321},{"c":40.9,"h":40.9,"l":40.86,"n":11,"o":40.86,"t":"2026-10-06T20:15:00Z","v":1017,"vw":40.887733},{"c":40.948,"h":40.9714,"l":40.87,"n":17,"o":40.9714,"t":"2026-10-06T20:30:00Z","v":2237,"vw":40.918943},{"c":41,"h":41,"l":40.93,"n":5,"o":40.93,"t":"2026-10-06T20:45:00Z","v":307,"vw":40.964653},{"c":41.1664,"h":41.1664,"l":40.91,"n":16,"o":40.91,"t":"2026-10-06T21:00:00Z","v":3272,"vw":40.997215},{"c":41.15,"h":41.18,"l":41.1,"n":13,"o":41.18,"t":"2026-10-06T21:15:00Z","v":2280,"vw":41.167639},{"c":41.0538,"h":41.06,"l":40.95,"n":6,"o":41.06,"t":"2026-10-06T21:30:00Z","v":1936,"vw":41.035211},{"c":41.02,"h":41.1,"l":41.02,"n":8,"o":41.06,"t":"2026-10-06T21:45:00Z","v":1070,"vw":41.0775},{"c":41.0792,"h":41.09,"l":41.05,"n":35,"o":41.05,"t":"2026-10-06T22:00:00Z","v":6034,"vw":41.086618},{"c":41.06,"h":41.08,"l":41.0214,"n":8,"o":41.0214,"t":"2026-10-06T22:15:00Z","v":1608,"vw":41.065123},{"c":40.96,"h":41.05,"l":40.96,"n":10,"o":41.05,"t":"2026-10-06T22:30:00Z","v":1059,"vw":41.014137},{"c":41,"h":41,"l":40.91,"n":33,"o":40.93,"t":"2026-10-06T22:45:00Z","v":4117,"vw":40.925278},{"c":41.07,"h":41.07,"l":40.92,"n":7,"o":40.92,"t":"2026-10-06T23:00:00Z","v":716,"vw":40.941429},{"c":41.05,"h":41.07,"l":41.03,"n":36,"o":41.06,"t":"2026-10-06T23:15:00Z","v":4071,"vw":41.063216},{"c":41.04,"h":41.07,"l":40.96,"n":13,"o":41.07,"t":"2026-10-06T23:30:00Z","v":1918,"vw":41.04276},{"c":41.07,"h":41.07,"l":41.01,"n":33,"o":41.039,"t":"2026-10-06T23:45:00Z","v":5122,"vw":41.0361},{"c":40.308,"h":41.17,"l":40.308,"n":206,"o":40.88,"t":"2026-10-07T08:00:00Z","v":20428,"vw":40.860368},{"c":40.45,"h":40.47,"l":40.36,"n":12,"o":40.36,"t":"2026-10-07T08:15:00Z","v":3221,"vw":40.448488},{"c":40.38,"h":40.48,"l":40.37,"n":11,"o":40.48,"t":"2026-10-07T08:30:00Z","v":1418,"vw":40.386667},{"c":40.27,"h":40.38,"l":40.27,"n":31,"o":40.38,"t":"2026-10-07T08:45:00Z","v":3816,"vw":40.319565},{"c":40,"h":40.25,"l":40,"n":44,"o":40.25,"t":"2026-10-07T09:00:00Z","v":4061,"vw":40.066098},{"c":39.96,"h":39.99,"l":39.89,"n":44,"o":39.91,"t":"2026-10-07T09:15:00Z","v":5446,"vw":39.952275},{"c":39.81,"h":40,"l":39.81,"n":21,"o":40,"t":"2026-10-07T09:30:00Z","v":5877,"vw":39.970557},{"c":39.86,"h":39.86,"l":39.86,"n":2,"o":39.86,"t":"2026-10-07T09:45:00Z","v":312,"vw":39.86},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-07T10:00:00Z","v":300,"vw":39.9},{"c":39.95,"h":39.96,"l":39.95,"n":3,"o":39.96,"t":"2026-10-07T10:15:00Z","v":400,"vw":39.952506},{"c":39.84,"h":40.02,"l":39.8,"n":25,"o":40.02,"t":"2026-10-07T10:30:00Z","v":4914,"vw":39.808},{"c":39.84,"h":39.96,"l":39.84,"n":2,"o":39.96,"t":"2026-10-07T10:45:00Z","v":200,"vw":39.9},{"c":39.7965,"h":39.85,"l":39.51,"n":162,"o":39.85,"t":"2026-10-07T11:00:00Z","v":39330,"vw":39.553402},{"c":39.66,"h":39.7283,"l":39.55,"n":31,"o":39.63,"t":"2026-10-07T11:15:00Z","v":5001,"vw":39.683788},{"c":39.5888,"h":39.6886,"l":39.49,"n":39,"o":39.53,"t":"2026-10-07T11:30:00Z","v":4752,"vw":39.575468},{"c":39.733,"h":39.7599,"l":39.4452,"n":66,"o":39.5,"t":"2026-10-07T11:45:00Z","v":8321,"vw":39.595337},{"c":39.6903,"h":39.9,"l":39.63,"n":39,"o":39.75,"t":"2026-10-07T12:00:00Z","v":3643,"vw":39.780016},{"c":39.56,"h":39.82,"l":39.56,"n":38,"o":39.8,"t":"2026-10-07T12:15:00Z","v":3291,"vw":39.697017},{"c":39.65,"h":39.81,"l":39.63,"n":50,"o":39.71,"t":"2026-10-07T12:30:00Z","v":6850,"vw":39.683165},{"c":39.69,"h":39.76,"l":39.6,"n":53,"o":39.6,"t":"2026-10-07T12:45:00Z","v":5706,"vw":39.711348},{"c":39.77,"h":39.81,"l":39.6494,"n":41,"o":39.6506,"t":"2026-10-07T13:00:00Z","v":5416,"vw":39.688293},{"c":40,"h":40.3,"l":39.76,"n":252,"o":39.79,"t":"2026-10-07T13:15:00Z","v":22837,"vw":39.988888},{"c":39.645,"h":40.3899,"l":39.2633,"n":1231,"o":40,"t":"2026-10-07T13:30:00Z","v":172797,"vw":39.984439},{"c":39.8005,"h":39.9325,"l":39.48,"n":426,"o":39.65,"t":"2026-10-07T13:45:00Z","v":55642,"vw":39.701585},{"c":39.7437,"h":39.825,"l":39.4218,"n":351,"o":39.725,"t":"2026-10-07T14:00:00Z","v":41994,"vw":39.647521},{"c":39.765,"h":39.8236,"l":39.67,"n":225,"o":39.78,"t":"2026-10-07T14:15:00Z","v":35202,"vw":39.765005},{"c":39.82,"h":40,"l":39.755,"n":263,"o":39.79,"t":"2026-10-07T14:30:00Z","v":40037,"vw":39.86705},{"c":39.9834,"h":39.9834,"l":39.73,"n":115,"o":39.805,"t":"2026-10-07T14:45:00Z","v":9613,"vw":39.839314},{"c":40.12,"h":40.17,"l":39.87,"n":241,"o":39.95,"t":"2026-10-07T15:00:00Z","v":37324,"vw":40.044246},{"c":40.06,"h":40.3,"l":39.99,"n":222,"o":40.135,"t":"2026-10-07T15:15:00Z","v":27503,"vw":40.136268},{"c":40.43,"h":40.44,"l":40.04,"n":218,"o":40.1,"t":"2026-10-07T15:30:00Z","v":52390,"vw":40.24488},{"c":40.505,"h":40.61,"l":40.42,"n":301,"o":40.42,"t":"2026-10-07T15:45:00Z","v":77142,"vw":40.517111},{"c":40.43,"h":40.56,"l":40.3626,"n":220,"o":40.485,"t":"2026-10-07T16:00:00Z","v":27205,"vw":40.457123},{"c":40.13,"h":40.43,"l":40.13,"n":176,"o":40.42,"t":"2026-10-07T16:15:00Z","v":24842,"vw":40.294736},{"c":40.1785,"h":40.27,"l":40.12,"n":74,"o":40.12,"t":"2026-10-07T16:30:00Z","v":22392,"vw":40.225111},{"c":40.12,"h":40.24,"l":40.09,"n":71,"o":40.24,"t":"2026-10-07T16:45:00Z","v":10876,"vw":40.152724},{"c":40.235,"h":40.34,"l":40.1,"n":138,"o":40.115,"t":"2026-10-07T17:00:00Z","v":17009,"vw":40.19277},{"c":40.18,"h":40.295,"l":40.18,"n":90,"o":40.2,"t":"2026-10-07T17:15:00Z","v":11198,"vw":40.209428},{"c":40.23,"h":40.37,"l":40.22,"n":65,"o":40.22,"t":"2026-10-07T17:30:00Z","v":44650,"vw":40.274902},{"c":40.05,"h":40.19,"l":39.9806,"n":122,"o":40.19,"t":"2026-10-07T17:45:00Z","v":14681,"vw":40.076251},{"c":40.1,"h":40.21,"l":40.07,"n":67,"o":40.14,"t":"2026-10-07T18:00:00Z","v":11718,"vw":40.1574},{"c":40.15,"h":40.18,"l":40.0618,"n":39,"o":40.115,"t":"2026-10-07T18:15:00Z","v":9164,"vw":40.13608},{"c":40.17,"h":40.19,"l":40.0183,"n":63,"o":40.14,"t":"2026-10-07T18:30:00Z","v":7621,"vw":40.124197},{"c":40.22,"h":40.269,"l":40.2,"n":51,"o":40.265,"t":"2026-10-07T18:45:00Z","v":7055,"vw":40.227471},{"c":40.1,"h":40.27,"l":40.05,"n":71,"o":40.22,"t":"2026-10-07T19:00:00Z","v":18831,"vw":40.140708},{"c":40.215,"h":40.22,"l":40.0556,"n":63,"o":40.0556,"t":"2026-10-07T19:15:00Z","v":9945,"vw":40.162994},{"c":40.486,"h":40.5362,"l":40.24,"n":120,"o":40.25,"t":"2026-10-07T19:30:00Z","v":21306,"vw":40.48087},{"c":40.84,"h":40.95,"l":40.44,"n":525,"o":40.55,"t":"2026-10-07T19:45:00Z","v":70284,"vw":40.700591},{"c":40.79,"h":40.9043,"l":40.77,"n":49,"o":40.77,"t":"2026-10-07T20:00:00Z","v":7181,"vw":40.843716},{"c":40.7284,"h":40.8,"l":40.6,"n":80,"o":40.78,"t":"2026-10-07T20:15:00Z","v":6078,"vw":40.699799},{"c":40.68,"h":40.7683,"l":40.67,"n":71,"o":40.7683,"t":"2026-10-07T20:45:00Z","v":1725,"vw":40.686713},{"c":40.6,"h":41.05,"l":40.6,"n":211,"o":40.74,"t":"2026-10-07T21:00:00Z","v":14740,"vw":40.912672},{"c":40.4811,"h":40.7117,"l":40.4811,"n":4,"o":40.6,"t":"2026-10-07T21:15:00Z","v":1976,"vw":40.622736},{"c":40.86,"h":40.9,"l":40.509,"n":4,"o":40.8812,"t":"2026-10-07T21:30:00Z","v":3287,"vw":40.689164},{"c":40.78,"h":40.8835,"l":40.75,"n":19,"o":40.8806,"t":"2026-10-07T21:45:00Z","v":2801,"vw":40.786194},{"c":40.8932,"h":40.8932,"l":40.6,"n":10,"o":40.6,"t":"2026-10-07T22:00:00Z","v":1480,"vw":40.732578},{"c":40.8332,"h":40.8542,"l":40.6514,"n":17,"o":40.84,"t":"2026-10-07T22:30:00Z","v":5036,"vw":40.812095},{"c":40.7,"h":40.8443,"l":40.7,"n":7,"o":40.76,"t":"2026-10-07T22:45:00Z","v":547,"vw":40.748904},{"c":40.71,"h":40.76,"l":40.71,"n":6,"o":40.76,"t":"2026-10-07T23:00:00Z","v":1234,"vw":40.715747},{"c":40.9,"h":40.9,"l":40.7,"n":10,"o":40.7,"t":"2026-10-07T23:15:00Z","v":2495,"vw":40.766267},{"c":40.9052,"h":41.0869,"l":40.84,"n":69,"o":40.8873,"t":"2026-10-07T23:30:00Z","v":9336,"vw":40.91171},{"c":40.95,"h":40.95,"l":40.8524,"n":23,"o":40.9,"t":"2026-10-07T23:45:00Z","v":3253,"vw":40.884296},{"c":39.76,"h":40.96,"l":39.75,"n":391,"o":40.7,"t":"2026-10-08T08:00:00Z","v":35962,"vw":40.210642},{"c":39.9,"h":39.9,"l":39.76,"n":34,"o":39.76,"t":"2026-10-08T08:15:00Z","v":12240,"vw":39.897968},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-08T08:30:00Z","v":167,"vw":39.98},{"c":39.74,"h":39.74,"l":39.71,"n":7,"o":39.71,"t":"2026-10-08T09:00:00Z","v":1242,"vw":39.729011},{"c":39.76,"h":39.76,"l":39.75,"n":7,"o":39.75,"t":"2026-10-08T09:15:00Z","v":564,"vw":39.754286},{"c":39.8,"h":39.8,"l":39.74,"n":4,"o":39.74,"t":"2026-10-08T09:30:00Z","v":735,"vw":39.758042},{"c":39.78,"h":39.9,"l":39.78,"n":14,"o":39.9,"t":"2026-10-08T09:45:00Z","v":1331,"vw":39.887273},{"c":39.69,"h":39.69,"l":39.69,"n":10,"o":39.69,"t":"2026-10-08T10:00:00Z","v":870,"vw":39.69},{"c":39.6,"h":39.65,"l":39.5,"n":50,"o":39.65,"t":"2026-10-08T10:15:00Z","v":3298,"vw":39.586834},{"c":39.39,"h":39.48,"l":39.3,"n":16,"o":39.3,"t":"2026-10-08T10:30:00Z","v":1698,"vw":39.412008},{"c":39.45,"h":39.45,"l":39.37,"n":26,"o":39.37,"t":"2026-10-08T10:45:00Z","v":4013,"vw":39.434833},{"c":39.46,"h":39.53,"l":39.34,"n":87,"o":39.52,"t":"2026-10-08T11:00:00Z","v":4834,"vw":39.463682},{"c":39.5,"h":39.5,"l":39.3811,"n":33,"o":39.4107,"t":"2026-10-08T11:15:00Z","v":8131,"vw":39.410573},{"c":39.7,"h":39.7,"l":39.45,"n":41,"o":39.58,"t":"2026-10-08T11:30:00Z","v":5051,"vw":39.536389},{"c":39.6,"h":39.72,"l":39.6,"n":7,"o":39.71,"t":"2026-10-08T11:45:00Z","v":1315,"vw":39.703846},{"c":39.43,"h":39.6,"l":39.43,"n":36,"o":39.6,"t":"2026-10-08T12:00:00Z","v":6750,"vw":39.509924},{"c":39.6503,"h":39.656,"l":39.25,"n":51,"o":39.34,"t":"2026-10-08T12:15:00Z","v":8406,"vw":39.474434},{"c":39.56,"h":39.61,"l":39.45,"n":18,"o":39.61,"t":"2026-10-08T12:30:00Z","v":2595,"vw":39.496521},{"c":39.44,"h":39.51,"l":39.43,"n":32,"o":39.45,"t":"2026-10-08T12:45:00Z","v":4499,"vw":39.456987},{"c":39.8,"h":40.1,"l":39.62,"n":102,"o":39.62,"t":"2026-10-08T13:00:00Z","v":13813,"vw":39.835198},{"c":39.59,"h":40.18,"l":39.54,"n":185,"o":39.84,"t":"2026-10-08T13:15:00Z","v":14798,"vw":39.851163},{"c":39.1051,"h":39.8,"l":38.9401,"n":904,"o":39.71,"t":"2026-10-08T13:30:00Z","v":169414,"vw":39.309818},{"c":38.86,"h":39.14,"l":38.6315,"n":734,"o":39.06,"t":"2026-10-08T13:45:00Z","v":118926,"vw":38.879391},{"c":39.1,"h":39.1208,"l":38.809,"n":362,"o":38.82,"t":"2026-10-08T14:00:00Z","v":37508,"vw":39.003649},{"c":39.8164,"h":39.91,"l":39.1095,"n":435,"o":39.1095,"t":"2026-10-08T14:15:00Z","v":103734,"vw":39.496627},{"c":39.73,"h":39.81,"l":39.61,"n":288,"o":39.81,"t":"2026-10-08T14:30:00Z","v":56431,"vw":39.683743},{"c":39.67,"h":39.75,"l":39.48,"n":200,"o":39.71,"t":"2026-10-08T14:45:00Z","v":39377,"vw":39.60011},{"c":39.61,"h":39.68,"l":39.53,"n":114,"o":39.68,"t":"2026-10-08T15:00:00Z","v":20348,"vw":39.582902},{"c":39.812,"h":39.941,"l":39.585,"n":208,"o":39.6,"t":"2026-10-08T15:15:00Z","v":29754,"vw":39.844516},{"c":39.798,"h":39.8634,"l":39.6,"n":221,"o":39.845,"t":"2026-10-08T15:30:00Z","v":56093,"vw":39.756961},{"c":39.73,"h":39.82,"l":39.5019,"n":105,"o":39.82,"t":"2026-10-08T15:45:00Z","v":25515,"vw":39.619717},{"c":39.87,"h":39.949,"l":39.69,"n":143,"o":39.72,"t":"2026-10-08T16:00:00Z","v":30819,"vw":39.810349},{"c":39.99,"h":40.16,"l":39.7898,"n":514,"o":39.84,"t":"2026-10-08T16:15:00Z","v":67238,"vw":40.008021},{"c":39.65,"h":40.05,"l":39.52,"n":357,"o":40,"t":"2026-10-08T16:30:00Z","v":74415,"vw":39.903315},{"c":38.3,"h":39.8,"l":38.21,"n":769,"o":39.63,"t":"2026-10-08T16:45:00Z","v":114341,"vw":38.889112},{"c":38.34,"h":38.36,"l":37.86,"n":800,"o":38.3,"t":"2026-10-08T17:00:00Z","v":201588,"vw":38.199506},{"c":37.75,"h":38.34,"l":37.58,"n":539,"o":38.34,"t":"2026-10-08T17:15:00Z","v":61641,"vw":37.902642},{"c":37.8,"h":37.9782,"l":37.68,"n":265,"o":37.735,"t":"2026-10-08T17:30:00Z","v":37229,"vw":37.834635},{"c":37.58,"h":37.875,"l":37.46,"n":474,"o":37.78,"t":"2026-10-08T17:45:00Z","v":75656,"vw":37.604833},{"c":37.64,"h":37.64,"l":37.36,"n":257,"o":37.6,"t":"2026-10-08T18:00:00Z","v":48985,"vw":37.486858},{"c":37.68,"h":37.8306,"l":37.5701,"n":305,"o":37.61,"t":"2026-10-08T18:15:00Z","v":57634,"vw":37.765478},{"c":37.195,"h":37.6935,"l":37.195,"n":258,"o":37.6935,"t":"2026-10-08T18:30:00Z","v":40190,"vw":37.311539},{"c":37.02,"h":37.195,"l":37.01,"n":356,"o":37.195,"t":"2026-10-08T18:45:00Z","v":80810,"vw":37.079259},{"c":36.85,"h":37.01,"l":36.77,"n":364,"o":37.01,"t":"2026-10-08T19:00:00Z","v":56063,"vw":36.879819},{"c":36.89,"h":37.0777,"l":36.72,"n":315,"o":36.8,"t":"2026-10-08T19:15:00Z","v":63648,"vw":36.893164},{"c":36.89,"h":36.93,"l":36.7,"n":228,"o":36.9052,"t":"2026-10-08T19:30:00Z","v":29139,"vw":36.838197},{"c":37.2996,"h":37.35,"l":36.89,"n":574,"o":36.9001,"t":"2026-10-08T19:45:00Z","v":85695,"vw":37.126645},{"c":37.57,"h":37.6417,"l":37.24,"n":49,"o":37.28,"t":"2026-10-08T20:00:00Z","v":3274,"vw":37.434787},{"c":37.59,"h":37.65,"l":37.46,"n":21,"o":37.5499,"t":"2026-10-08T20:15:00Z","v":1492,"vw":37.564107},{"c":37.55,"h":37.6,"l":37.5,"n":20,"o":37.6,"t":"2026-10-08T20:30:00Z","v":1742,"vw":37.577448},{"c":37.6,"h":37.6368,"l":37.56,"n":16,"o":37.6,"t":"2026-10-08T20:45:00Z","v":1002,"vw":37.602356},{"c":37.6,"h":37.7286,"l":37.6,"n":27,"o":37.7,"t":"2026-10-08T21:00:00Z","v":6279,"vw":37.622502},{"c":37.77,"h":37.7703,"l":37.5,"n":9,"o":37.73,"t":"2026-10-08T21:30:00Z","v":658,"vw":37.662377},{"c":37.6,"h":37.7,"l":37.55,"n":10,"o":37.55,"t":"2026-10-08T21:45:00Z","v":859,"vw":37.624667},{"c":37.7605,"h":37.7605,"l":37.58,"n":11,"o":37.58,"t":"2026-10-08T22:00:00Z","v":4906,"vw":37.683354},{"c":37.65,"h":37.76,"l":37.65,"n":9,"o":37.711,"t":"2026-10-08T22:15:00Z","v":1427,"vw":37.702207},{"c":38.0045,"h":38.0068,"l":37.79,"n":26,"o":37.79,"t":"2026-10-08T22:30:00Z","v":4666,"vw":37.926711},{"c":37.83,"h":37.9,"l":37.66,"n":30,"o":37.9,"t":"2026-10-08T22:45:00Z","v":7673,"vw":37.715995},{"c":37.84,"h":37.84,"l":37.84,"n":2,"o":37.84,"t":"2026-10-08T23:00:00Z","v":200,"vw":37.84},{"c":37.68,"h":37.7996,"l":37.68,"n":5,"o":37.7996,"t":"2026-10-08T23:15:00Z","v":262,"vw":37.7398},{"c":37.5908,"h":37.673,"l":37.5,"n":43,"o":37.57,"t":"2026-10-08T23:30:00Z","v":15161,"vw":37.570719},{"c":37.67,"h":37.68,"l":37.55,"n":40,"o":37.6304,"t":"2026-10-08T23:45:00Z","v":5182,"vw":37.626605},{"c":38.8,"h":38.89,"l":38.11,"n":456,"o":38.4,"t":"2026-10-09T08:00:00Z","v":48970,"vw":38.724714},{"c":38.88,"h":38.99,"l":38.8,"n":71,"o":38.8,"t":"2026-10-09T08:15:00Z","v":9196,"vw":38.914712},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-09T08:30:00Z","v":100,"vw":38.85},{"c":38.89,"h":38.96,"l":38.89,"n":7,"o":38.9,"t":"2026-10-09T08:45:00Z","v":3101,"vw":38.919032},{"c":38.65,"h":38.84,"l":38.65,"n":3,"o":38.84,"t":"2026-10-09T09:00:00Z","v":680,"vw":38.681667},{"c":38.65,"h":38.66,"l":38.65,"n":7,"o":38.66,"t":"2026-10-09T09:15:00Z","v":1113,"vw":38.654532},{"c":38.69,"h":38.69,"l":38.69,"n":2,"o":38.69,"t":"2026-10-09T09:30:00Z","v":300,"vw":38.69},{"c":38.6,"h":38.66,"l":38.6,"n":75,"o":38.63,"t":"2026-10-09T09:45:00Z","v":3828,"vw":38.637751},{"c":38.74,"h":38.74,"l":38.74,"n":3,"o":38.74,"t":"2026-10-09T10:00:00Z","v":177,"vw":38.74},{"c":38.56,"h":38.56,"l":38.56,"n":7,"o":38.56,"t":"2026-10-09T10:30:00Z","v":1250,"vw":38.56},{"c":38.221,"h":38.59,"l":38.221,"n":81,"o":38.59,"t":"2026-10-09T11:00:00Z","v":14255,"vw":38.288838},{"c":38.5,"h":38.5,"l":38.3,"n":18,"o":38.3,"t":"2026-10-09T11:15:00Z","v":2848,"vw":38.44346},{"c":38.48,"h":38.51,"l":38.32,"n":10,"o":38.51,"t":"2026-10-09T11:30:00Z","v":10977,"vw":38.333072},{"c":38.65,"h":38.65,"l":38.36,"n":23,"o":38.47,"t":"2026-10-09T11:45:00Z","v":3664,"vw":38.546208},{"c":38.48,"h":38.71,"l":38.48,"n":14,"o":38.7,"t":"2026-10-09T12:00:00Z","v":3264,"vw":38.675585},{"c":38.5063,"h":38.65,"l":38.44,"n":13,"o":38.6,"t":"2026-10-09T12:15:00Z","v":2328,"vw":38.5261},{"c":38.31,"h":38.45,"l":38.31,"n":15,"o":38.45,"t":"2026-10-09T12:30:00Z","v":1156,"vw":38.387359},{"c":38.39,"h":38.55,"l":38.38,"n":13,"o":38.5,"t":"2026-10-09T12:45:00Z","v":3012,"vw":38.461907},{"c":38.7361,"h":38.7361,"l":38.46,"n":36,"o":38.51,"t":"2026-10-09T13:00:00Z","v":4035,"vw":38.628793},{"c":38.39,"h":38.8345,"l":38.39,"n":178,"o":38.71,"t":"2026-10-09T13:15:00Z","v":27420,"vw":38.711982},{"c":38.12,"h":38.5812,"l":37.8101,"n":721,"o":38.35,"t":"2026-10-09T13:30:00Z","v":131875,"vw":38.30857},{"c":38.02,"h":38.2965,"l":37.8175,"n":266,"o":38.12,"t":"2026-10-09T13:45:00Z","v":30100,"vw":38.044292},{"c":37.7764,"h":38.07,"l":37.68,"n":262,"o":38.06,"t":"2026-10-09T14:00:00Z","v":39269,"vw":37.828399},{"c":37.885,"h":37.95,"l":37.7,"n":355,"o":37.78,"t":"2026-10-09T14:15:00Z","v":110474,"vw":37.844012},{"c":37.87,"h":38.15,"l":37.81,"n":169,"o":37.85,"t":"2026-10-09T14:30:00Z","v":25782,"vw":37.961453},{"c":38.1699,"h":38.29,"l":37.84,"n":114,"o":37.84,"t":"2026-10-09T14:45:00Z","v":19119,"vw":38.084034},{"c":38.14,"h":38.29,"l":38.0601,"n":114,"o":38.14,"t":"2026-10-09T15:00:00Z","v":8339,"vw":38.153272},{"c":37.93,"h":38.15,"l":37.93,"n":67,"o":38.03,"t":"2026-10-09T15:15:00Z","v":15604,"vw":38.075369},{"c":37.945,"h":38.09,"l":37.93,"n":62,"o":37.93,"t":"2026-10-09T15:30:00Z","v":7300,"vw":38.013934},{"c":37.7864,"h":37.97,"l":37.77,"n":109,"o":37.97,"t":"2026-10-09T15:45:00Z","v":7838,"vw":37.832478},{"c":37.74,"h":37.8968,"l":37.69,"n":82,"o":37.71,"t":"2026-10-09T16:00:00Z","v":13098,"vw":37.792653},{"c":37.8,"h":37.89,"l":37.785,"n":60,"o":37.88,"t":"2026-10-09T16:15:00Z","v":5735,"vw":37.839193},{"c":37.585,"h":37.86,"l":37.57,"n":102,"o":37.86,"t":"2026-10-09T16:30:00Z","v":23629,"vw":37.66327},{"c":37.73,"h":37.96,"l":37.625,"n":77,"o":37.625,"t":"2026-10-09T16:45:00Z","v":18549,"vw":37.83199},{"c":37.765,"h":37.82,"l":37.675,"n":76,"o":37.82,"t":"2026-10-09T17:00:00Z","v":37851,"vw":37.764939},{"c":37.76,"h":37.82,"l":37.73,"n":69,"o":37.77,"t":"2026-10-09T17:15:00Z","v":20681,"vw":37.791549},{"c":37.82,"h":37.82,"l":37.7146,"n":30,"o":37.7405,"t":"2026-10-09T17:30:00Z","v":3651,"vw":37.748224},{"c":37.77,"h":37.81,"l":37.74,"n":35,"o":37.81,"t":"2026-10-09T17:45:00Z","v":6137,"vw":37.779953},{"c":37.76,"h":37.8,"l":37.75,"n":95,"o":37.76,"t":"2026-10-09T18:00:00Z","v":23399,"vw":37.786858},{"c":37.74,"h":37.82,"l":37.71,"n":86,"o":37.76,"t":"2026-10-09T18:15:00Z","v":5476,"vw":37.761521},{"c":37.57,"h":37.7599,"l":37.5407,"n":179,"o":37.7599,"t":"2026-10-09T18:30:00Z","v":27825,"vw":37.604769},{"c":37.67,"h":37.76,"l":37.595,"n":63,"o":37.61,"t":"2026-10-09T18:45:00Z","v":8258,"vw":37.678682},{"c":37.72,"h":37.76,"l":37.64,"n":77,"o":37.69,"t":"2026-10-09T19:00:00Z","v":7089,"vw":37.678924},{"c":37.7905,"h":37.7905,"l":37.69,"n":96,"o":37.72,"t":"2026-10-09T19:15:00Z","v":16638,"vw":37.734533},{"c":37.515,"h":37.78,"l":37.5,"n":69,"o":37.78,"t":"2026-10-09T19:30:00Z","v":10989,"vw":37.555745},{"c":37.57,"h":37.64,"l":37.45,"n":212,"o":37.5799,"t":"2026-10-09T19:45:00Z","v":15049,"vw":37.543323},{"c":37.7,"h":37.7,"l":37.4,"n":16,"o":37.6,"t":"2026-10-09T20:00:00Z","v":1158,"vw":37.599086},{"c":37.68,"h":37.68,"l":37.65,"n":4,"o":37.6702,"t":"2026-10-09T20:15:00Z","v":490,"vw":37.668032},{"c":37.92,"h":37.93,"l":37.73,"n":18,"o":37.73,"t":"2026-10-09T20:30:00Z","v":4932,"vw":37.84271},{"c":37.58,"h":37.92,"l":37.58,"n":4,"o":37.7,"t":"2026-10-09T21:00:00Z","v":607,"vw":37.818827},{"c":37.74,"h":37.74,"l":37.74,"n":1,"o":37.74,"t":"2026-10-09T21:30:00Z","v":100,"vw":37.74},{"c":37.69,"h":37.69,"l":37.69,"n":1,"o":37.69,"t":"2026-10-09T22:00:00Z","v":144,"vw":37.69},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-09T22:30:00Z","v":200,"vw":37.7},{"c":37.69,"h":37.7134,"l":37.69,"n":7,"o":37.7,"t":"2026-10-09T23:00:00Z","v":751,"vw":37.694979},{"c":37.8107,"h":37.8107,"l":37.69,"n":6,"o":37.69,"t":"2026-10-09T23:45:00Z","v":307,"vw":37.730233},{"c":37.53,"h":38.22,"l":37.53,"n":217,"o":37.65,"t":"2026-10-12T08:00:00Z","v":29894,"vw":37.770317},{"c":37.5,"h":37.62,"l":37.5,"n":10,"o":37.61,"t":"2026-10-12T08:15:00Z","v":1158,"vw":37.594924},{"c":37.35,"h":37.49,"l":37.3,"n":43,"o":37.49,"t":"2026-10-12T08:30:00Z","v":5353,"vw":37.345248},{"c":37.1,"h":37.2,"l":37.1,"n":7,"o":37.2,"t":"2026-10-12T08:45:00Z","v":5200,"vw":37.103895},{"c":37.2,"h":37.21,"l":37.2,"n":5,"o":37.21,"t":"2026-10-12T09:00:00Z","v":520,"vw":37.204762},{"c":37.28,"h":37.35,"l":37.21,"n":6,"o":37.32,"t":"2026-10-12T09:15:00Z","v":740,"vw":37.282162},{"c":37.28,"h":37.28,"l":37.28,"n":1,"o":37.28,"t":"2026-10-12T09:45:00Z","v":100,"vw":37.28},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-10-12T10:00:00Z","v":100,"vw":37.2},{"c":37.14,"h":37.28,"l":37.14,"n":28,"o":37.21,"t":"2026-10-12T10:15:00Z","v":6294,"vw":37.234538},{"c":37.14,"h":37.14,"l":37.14,"n":2,"o":37.14,"t":"2026-10-12T10:30:00Z","v":200,"vw":37.14},{"c":37.19,"h":37.2,"l":37.19,"n":9,"o":37.2,"t":"2026-10-12T10:45:00Z","v":1853,"vw":37.198333},{"c":37.0419,"h":37.3513,"l":37.02,"n":46,"o":37.31,"t":"2026-10-12T11:00:00Z","v":4449,"vw":37.123979},{"c":37.14,"h":37.14,"l":37.11,"n":12,"o":37.11,"t":"2026-10-12T11:15:00Z","v":1240,"vw":37.127273},{"c":37,"h":37.09,"l":37,"n":69,"o":37.08,"t":"2026-10-12T11:30:00Z","v":17549,"vw":37.01397},{"c":37.0359,"h":37.0359,"l":37.0359,"n":1,"o":37.0359,"t":"2026-10-12T11:45:00Z","v":100,"vw":37.0359},{"c":37.0206,"h":37.1,"l":36.9073,"n":24,"o":37,"t":"2026-10-12T12:00:00Z","v":2517,"vw":37.034947},{"c":37,"h":37.18,"l":37,"n":13,"o":37.18,"t":"2026-10-12T12:15:00Z","v":1160,"vw":37.075906},{"c":37.04,"h":37.04,"l":36.9052,"n":11,"o":36.9139,"t":"2026-10-12T12:30:00Z","v":714,"vw":36.954216},{"c":37.06,"h":37.06,"l":37.06,"n":3,"o":37.06,"t":"2026-10-12T12:45:00Z","v":252,"vw":37.06},{"c":37,"h":37.09,"l":36.93,"n":20,"o":36.96,"t":"2026-10-12T13:00:00Z","v":3730,"vw":36.989812},{"c":37.27,"h":37.27,"l":36.88,"n":74,"o":36.91,"t":"2026-10-12T13:15:00Z","v":4341,"vw":37.106587},{"c":37.09,"h":37.34,"l":36.7117,"n":500,"o":37.02,"t":"2026-10-12T13:30:00Z","v":62423,"vw":37.033827},{"c":37.0765,"h":37.38,"l":37,"n":268,"o":37.02,"t":"2026-10-12T13:45:00Z","v":40072,"vw":37.169001},{"c":36.575,"h":37.1,"l":36.3706,"n":436,"o":37.06,"t":"2026-10-12T14:00:00Z","v":67491,"vw":36.604062},{"c":36.45,"h":36.7799,"l":36.43,"n":155,"o":36.64,"t":"2026-10-12T14:15:00Z","v":16003,"vw":36.579172},{"c":36.58,"h":36.6,"l":36.25,"n":212,"o":36.37,"t":"2026-10-12T14:30:00Z","v":25683,"vw":36.421564},{"c":36.58,"h":36.595,"l":36.465,"n":153,"o":36.54,"t":"2026-10-12T14:45:00Z","v":25015,"vw":36.524232},{"c":36.4,"h":36.6199,"l":36.34,"n":153,"o":36.57,"t":"2026-10-12T15:00:00Z","v":22439,"vw":36.458768},{"c":36.43,"h":36.5,"l":36.39,"n":108,"o":36.4,"t":"2026-10-12T15:15:00Z","v":13907,"vw":36.444865},{"c":36.58,"h":36.6252,"l":36.35,"n":151,"o":36.41,"t":"2026-10-12T15:30:00Z","v":18157,"vw":36.464966},{"c":36.7692,"h":36.775,"l":36.65,"n":154,"o":36.65,"t":"2026-10-12T15:45:00Z","v":20512,"vw":36.701667},{"c":36.6606,"h":36.72,"l":36.5542,"n":107,"o":36.68,"t":"2026-10-12T16:00:00Z","v":23466,"vw":36.65151},{"c":36.61,"h":36.6761,"l":36.58,"n":40,"o":36.6761,"t":"2026-10-12T16:15:00Z","v":5705,"vw":36.643956},{"c":36.62,"h":36.7043,"l":36.6001,"n":56,"o":36.62,"t":"2026-10-12T16:30:00Z","v":4253,"vw":36.650656},{"c":36.3919,"h":36.62,"l":36.38,"n":92,"o":36.62,"t":"2026-10-12T16:45:00Z","v":17224,"vw":36.479989},{"c":36.6,"h":36.66,"l":36.44,"n":59,"o":36.45,"t":"2026-10-12T17:00:00Z","v":15848,"vw":36.494625},{"c":36.411,"h":36.615,"l":36.411,"n":31,"o":36.61,"t":"2026-10-12T17:15:00Z","v":6142,"vw":36.480517},{"c":36.4,"h":36.49,"l":36.4,"n":76,"o":36.46,"t":"2026-10-12T17:30:00Z","v":12344,"vw":36.447334},{"c":36.36,"h":36.41,"l":36.3201,"n":48,"o":36.4,"t":"2026-10-12T17:45:00Z","v":4752,"vw":36.371219},{"c":36.24,"h":36.33,"l":36.22,"n":150,"o":36.33,"t":"2026-10-12T18:00:00Z","v":16930,"vw":36.243785},{"c":36.21,"h":36.22,"l":36.07,"n":137,"o":36.22,"t":"2026-10-12T18:15:00Z","v":15766,"vw":36.132715},{"c":36.29,"h":36.3,"l":36.1688,"n":55,"o":36.2,"t":"2026-10-12T18:30:00Z","v":8591,"vw":36.206351},{"c":36.22,"h":36.315,"l":36.22,"n":35,"o":36.315,"t":"2026-10-12T18:45:00Z","v":6920,"vw":36.258516},{"c":36.1,"h":36.27,"l":36.1,"n":31,"o":36.225,"t":"2026-10-12T19:00:00Z","v":2526,"vw":36.161681},{"c":36.15,"h":36.15,"l":36.03,"n":94,"o":36.1,"t":"2026-10-12T19:15:00Z","v":6144,"vw":36.079585},{"c":36.22,"h":36.3,"l":36.13,"n":86,"o":36.16,"t":"2026-10-12T19:30:00Z","v":11530,"vw":36.189185},{"c":36.14,"h":36.3,"l":36.13,"n":249,"o":36.155,"t":"2026-10-12T19:45:00Z","v":21219,"vw":36.195209},{"c":36.2,"h":36.2,"l":36.03,"n":21,"o":36.1,"t":"2026-10-12T20:00:00Z","v":2893,"vw":36.095539},{"c":36.1876,"h":36.1876,"l":36.1876,"n":3,"o":36.1876,"t":"2026-10-12T20:30:00Z","v":602,"vw":36.1876},{"c":36.2,"h":36.2,"l":36.2,"n":9,"o":36.2,"t":"2026-10-12T20:45:00Z","v":452,"vw":36.2},{"c":36.14,"h":36.2,"l":36.1178,"n":28,"o":36.2,"t":"2026-10-12T21:15:00Z","v":3939,"vw":36.137386},{"c":36.15,"h":36.15,"l":36.15,"n":8,"o":36.15,"t":"2026-10-12T21:30:00Z","v":1310,"vw":36.15},{"c":36.1,"h":36.19,"l":36.1,"n":49,"o":36.12,"t":"2026-10-12T21:45:00Z","v":10608,"vw":36.101927},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-10-12T22:00:00Z","v":100,"vw":36.08},{"c":36.12,"h":36.12,"l":36.12,"n":2,"o":36.12,"t":"2026-10-12T22:15:00Z","v":1500,"vw":36.12},{"c":36.16,"h":36.18,"l":36.16,"n":2,"o":36.18,"t":"2026-10-12T22:30:00Z","v":200,"vw":36.17},{"c":36.1,"h":36.17,"l":36.1,"n":7,"o":36.17,"t":"2026-10-12T22:45:00Z","v":365,"vw":36.146351},{"c":35.96,"h":36.05,"l":35.95,"n":99,"o":36.05,"t":"2026-10-12T23:00:00Z","v":7785,"vw":36.002319},{"c":35.92,"h":35.96,"l":35.9,"n":14,"o":35.92,"t":"2026-10-12T23:15:00Z","v":3951,"vw":35.929379},{"c":35.92,"h":35.95,"l":35.92,"n":5,"o":35.95,"t":"2026-10-12T23:30:00Z","v":600,"vw":35.932336},{"c":35.85,"h":35.93,"l":35.85,"n":18,"o":35.93,"t":"2026-10-12T23:45:00Z","v":3491,"vw":35.907822},{"c":35.1,"h":35.68,"l":35.1,"n":181,"o":35.14,"t":"2026-10-13T08:00:00Z","v":20150,"vw":35.329071},{"c":35.52,"h":35.57,"l":35.5,"n":21,"o":35.57,"t":"2026-10-13T08:30:00Z","v":1259,"vw":35.557055},{"c":35.34,"h":35.52,"l":35.34,"n":4,"o":35.52,"t":"2026-10-13T08:45:00Z","v":1122,"vw":35.391429},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-13T09:00:00Z","v":420,"vw":35.5},{"c":35.59,"h":35.59,"l":35.58,"n":4,"o":35.58,"t":"2026-10-13T09:15:00Z","v":235,"vw":35.585},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-13T09:45:00Z","v":400,"vw":35.34},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-13T10:15:00Z","v":400,"vw":35.34},{"c":35.27,"h":35.39,"l":35.27,"n":4,"o":35.39,"t":"2026-10-13T10:30:00Z","v":406,"vw":35.299925},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-13T10:45:00Z","v":100,"vw":35.3},{"c":35.02,"h":35.37,"l":35.02,"n":51,"o":35.37,"t":"2026-10-13T11:00:00Z","v":10107,"vw":35.145194},{"c":35.1,"h":35.1,"l":34.95,"n":96,"o":35.0552,"t":"2026-10-13T11:15:00Z","v":5119,"vw":35.001389},{"c":35.05,"h":35.2,"l":34.9,"n":32,"o":35.2,"t":"2026-10-13T11:30:00Z","v":2347,"vw":35.064252},{"c":35.17,"h":35.17,"l":35.05,"n":18,"o":35.05,"t":"2026-10-13T11:45:00Z","v":2266,"vw":35.132372},{"c":35.1059,"h":35.22,"l":34.96,"n":27,"o":35,"t":"2026-10-13T12:00:00Z","v":5398,"vw":35.077662},{"c":35.2241,"h":35.2241,"l":35.2,"n":3,"o":35.2,"t":"2026-10-13T12:15:00Z","v":1700,"vw":35.202006},{"c":35.189,"h":35.27,"l":35.0484,"n":19,"o":35.22,"t":"2026-10-13T12:30:00Z","v":1464,"vw":35.197171},{"c":35.15,"h":35.15,"l":34.93,"n":100,"o":35.04,"t":"2026-10-13T12:45:00Z","v":13273,"vw":35.038492},{"c":35.08,"h":35.2154,"l":35.07,"n":22,"o":35.07,"t":"2026-10-13T13:00:00Z","v":2649,"vw":35.104738},{"c":35.06,"h":35.22,"l":34.961,"n":55,"o":35.15,"t":"2026-10-13T13:15:00Z","v":6398,"vw":35.102904},{"c":36.13,"h":36.205,"l":34.79,"n":719,"o":34.98,"t":"2026-10-13T13:30:00Z","v":128633,"vw":35.333853},{"c":36.0093,"h":36.3,"l":35.7101,"n":394,"o":36.295,"t":"2026-10-13T13:45:00Z","v":48050,"vw":36.080207},{"c":36.4,"h":36.52,"l":36.05,"n":322,"o":36.08,"t":"2026-10-13T14:00:00Z","v":74764,"vw":36.389083},{"c":36.3,"h":36.544,"l":36.23,"n":175,"o":36.47,"t":"2026-10-13T14:15:00Z","v":21583,"vw":36.368593},{"c":36.3001,"h":36.41,"l":36.2,"n":133,"o":36.33,"t":"2026-10-13T14:30:00Z","v":28834,"vw":36.288832},{"c":36.0073,"h":36.2,"l":36,"n":69,"o":36.2,"t":"2026-10-13T14:45:00Z","v":13154,"vw":36.041683},{"c":35.96,"h":36.07,"l":35.88,"n":96,"o":36.025,"t":"2026-10-13T15:00:00Z","v":23150,"vw":35.988195},{"c":35.79,"h":35.96,"l":35.72,"n":71,"o":35.9499,"t":"2026-10-13T15:15:00Z","v":7540,"vw":35.873425},{"c":35.74,"h":35.8,"l":35.68,"n":69,"o":35.72,"t":"2026-10-13T15:30:00Z","v":17551,"vw":35.704742},{"c":36.12,"h":36.13,"l":35.87,"n":69,"o":35.87,"t":"2026-10-13T15:45:00Z","v":9646,"vw":36.016841},{"c":36.12,"h":36.2,"l":36.1001,"n":46,"o":36.1301,"t":"2026-10-13T16:00:00Z","v":11088,"vw":36.132037},{"c":36.385,"h":36.41,"l":36.1623,"n":58,"o":36.18,"t":"2026-10-13T16:15:00Z","v":8027,"vw":36.293808},{"c":36.335,"h":36.61,"l":36.335,"n":120,"o":36.3705,"t":"2026-10-13T16:30:00Z","v":17487,"vw":36.474881},{"c":36.285,"h":36.42,"l":36.285,"n":101,"o":36.37,"t":"2026-10-13T16:45:00Z","v":30906,"vw":36.407096},{"c":36.34,"h":36.34,"l":36.2001,"n":31,"o":36.23,"t":"2026-10-13T17:00:00Z","v":4032,"vw":36.303598},{"c":36.26,"h":36.39,"l":36.26,"n":73,"o":36.34,"t":"2026-10-13T17:15:00Z","v":43951,"vw":36.312744},{"c":36.4,"h":36.45,"l":36.255,"n":63,"o":36.275,"t":"2026-10-13T17:30:00Z","v":6260,"vw":36.338033},{"c":36.365,"h":36.39,"l":36.24,"n":51,"o":36.35,"t":"2026-10-13T17:45:00Z","v":5488,"vw":36.323454},{"c":36.53,"h":36.53,"l":36.37,"n":189,"o":36.37,"t":"2026-10-13T18:00:00Z","v":24574,"vw":36.416788},{"c":36.8,"h":36.8209,"l":36.52,"n":143,"o":36.54,"t":"2026-10-13T18:15:00Z","v":26975,"vw":36.690122},{"c":36.6,"h":36.81,"l":36.6,"n":133,"o":36.805,"t":"2026-10-13T18:30:00Z","v":44071,"vw":36.765758},{"c":36.6,"h":36.63,"l":36.35,"n":55,"o":36.6007,"t":"2026-10-13T18:45:00Z","v":6070,"vw":36.523906},{"c":36.725,"h":36.76,"l":36.5811,"n":47,"o":36.6,"t":"2026-10-13T19:00:00Z","v":5589,"vw":36.676419},{"c":36.835,"h":36.8845,"l":36.73,"n":134,"o":36.76,"t":"2026-10-13T19:15:00Z","v":31194,"vw":36.830403},{"c":36.79,"h":37.03,"l":36.76,"n":313,"o":36.83,"t":"2026-10-13T19:30:00Z","v":61536,"vw":36.914536},{"c":36.68,"h":36.82,"l":36.53,"n":302,"o":36.78,"t":"2026-10-13T19:45:00Z","v":34760,"vw":36.694327},{"c":36.57,"h":36.84,"l":36.5,"n":90,"o":36.67,"t":"2026-10-13T20:00:00Z","v":20854,"vw":36.544498},{"c":36.72,"h":36.7268,"l":36.63,"n":63,"o":36.63,"t":"2026-10-13T20:30:00Z","v":9028,"vw":36.660837},{"c":36.74,"h":36.74,"l":36.7176,"n":9,"o":36.7176,"t":"2026-10-13T21:15:00Z","v":723,"vw":36.736267},{"c":36.69,"h":36.7,"l":36.69,"n":2,"o":36.7,"t":"2026-10-13T21:30:00Z","v":800,"vw":36.69375},{"c":36.68,"h":36.68,"l":36.58,"n":4,"o":36.58,"t":"2026-10-13T21:45:00Z","v":319,"vw":36.646667},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-13T22:00:00Z","v":123,"vw":36.62},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-10-13T22:15:00Z","v":101,"vw":36.7},{"c":36.75,"h":36.75,"l":36.5702,"n":4,"o":36.69,"t":"2026-10-13T22:30:00Z","v":430,"vw":36.679116},{"c":36.75,"h":36.75,"l":36.75,"n":2,"o":36.75,"t":"2026-10-13T22:45:00Z","v":105,"vw":36.75},{"c":36.62,"h":36.62,"l":36.61,"n":6,"o":36.62,"t":"2026-10-13T23:30:00Z","v":503,"vw":36.617143},{"c":36.7093,"h":36.79,"l":36.7093,"n":11,"o":36.75,"t":"2026-10-13T23:45:00Z","v":6117,"vw":36.782649},{"c":36.78,"h":36.94,"l":36.25,"n":186,"o":36.38,"t":"2026-10-14T08:00:00Z","v":37684,"vw":36.66694},{"c":36.78,"h":36.78,"l":36.78,"n":6,"o":36.78,"t":"2026-10-14T08:15:00Z","v":1605,"vw":36.78},{"c":36.68,"h":36.79,"l":36.68,"n":8,"o":36.71,"t":"2026-10-14T08:30:00Z","v":1805,"vw":36.730436},{"c":36.56,"h":36.57,"l":36.56,"n":3,"o":36.57,"t":"2026-10-14T08:45:00Z","v":308,"vw":36.566601},{"c":36.56,"h":36.71,"l":36.54,"n":8,"o":36.71,"t":"2026-10-14T09:00:00Z","v":1431,"vw":36.564801},{"c":36.58,"h":36.58,"l":36.58,"n":3,"o":36.58,"t":"2026-10-14T09:15:00Z","v":251,"vw":36.58},{"c":36.31,"h":36.48,"l":36.31,"n":2,"o":36.48,"t":"2026-10-14T09:30:00Z","v":680,"vw":36.3925},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-14T09:45:00Z","v":419,"vw":36.5},{"c":36.56,"h":36.56,"l":36.56,"n":1,"o":36.56,"t":"2026-10-14T10:30:00Z","v":149,"vw":36.56},{"c":36.2,"h":36.4911,"l":36,"n":9,"o":36.4911,"t":"2026-10-14T11:00:00Z","v":1103,"vw":36.138875},{"c":36.2,"h":36.23,"l":36.2,"n":8,"o":36.23,"t":"2026-10-14T11:15:00Z","v":514,"vw":36.217389},{"c":36.34,"h":36.34,"l":36.34,"n":2,"o":36.34,"t":"2026-10-14T11:45:00Z","v":229,"vw":36.34},{"c":36.55,"h":36.55,"l":36.4,"n":10,"o":36.47,"t":"2026-10-14T12:00:00Z","v":1358,"vw":36.497761},{"c":36.8392,"h":36.8392,"l":36.5,"n":11,"o":36.62,"t":"2026-10-14T12:15:00Z","v":838,"vw":36.658094},{"c":35.91,"h":36.52,"l":35.7316,"n":105,"o":36.52,"t":"2026-10-14T12:30:00Z","v":8010,"vw":36.013137},{"c":35.7555,"h":36,"l":35.71,"n":24,"o":35.74,"t":"2026-10-14T12:45:00Z","v":2744,"vw":35.791646},{"c":35.9,"h":35.9,"l":35.75,"n":27,"o":35.79,"t":"2026-10-14T13:00:00Z","v":4197,"vw":35.798658},{"c":35.36,"h":36,"l":35.35,"n":196,"o":35.9,"t":"2026-10-14T13:15:00Z","v":27255,"vw":35.685157},{"c":35.27,"h":35.93,"l":34.63,"n":877,"o":35.67,"t":"2026-10-14T13:30:00Z","v":151095,"vw":35.174963},{"c":34.835,"h":35.675,"l":34.83,"n":513,"o":35.3,"t":"2026-10-14T13:45:00Z","v":71349,"vw":35.36552},{"c":35.25,"h":35.395,"l":34.9,"n":276,"o":34.9,"t":"2026-10-14T14:00:00Z","v":35566,"vw":35.206778},{"c":35.4,"h":35.59,"l":35.2008,"n":221,"o":35.24,"t":"2026-10-14T14:15:00Z","v":36915,"vw":35.395941},{"c":35.42,"h":35.46,"l":35.2,"n":166,"o":35.39,"t":"2026-10-14T14:30:00Z","v":25221,"vw":35.357186},{"c":35.46,"h":35.56,"l":35.2,"n":148,"o":35.41,"t":"2026-10-14T14:45:00Z","v":23617,"vw":35.414243},{"c":35.0993,"h":35.3702,"l":34.99,"n":139,"o":35.37,"t":"2026-10-14T15:00:00Z","v":14425,"vw":35.123397},{"c":34.87,"h":35.0999,"l":34.87,"n":103,"o":35.07,"t":"2026-10-14T15:15:00Z","v":16349,"vw":35.009023},{"c":34.58,"h":34.97,"l":34.51,"n":313,"o":34.87,"t":"2026-10-14T15:30:00Z","v":48237,"vw":34.692119},{"c":34.75,"h":34.79,"l":34.55,"n":221,"o":34.65,"t":"2026-10-14T15:45:00Z","v":37618,"vw":34.642105},{"c":34.6,"h":34.91,"l":34.556,"n":246,"o":34.745,"t":"2026-10-14T16:00:00Z","v":57779,"vw":34.64201},{"c":34.5,"h":34.72,"l":34.44,"n":351,"o":34.61,"t":"2026-10-14T16:15:00Z","v":51993,"vw":34.564428},{"c":34.77,"h":34.775,"l":34.35,"n":190,"o":34.475,"t":"2026-10-14T16:30:00Z","v":20809,"vw":34.53559},{"c":34.7661,"h":34.8095,"l":34.54,"n":174,"o":34.745,"t":"2026-10-14T16:45:00Z","v":31908,"vw":34.694015},{"c":34.54,"h":34.76,"l":34.54,"n":132,"o":34.71,"t":"2026-10-14T17:00:00Z","v":17512,"vw":34.583341},{"c":34.4599,"h":34.58,"l":34.33,"n":161,"o":34.5499,"t":"2026-10-14T17:15:00Z","v":21642,"vw":34.485324},{"c":34.4,"h":34.4,"l":34.28,"n":118,"o":34.385,"t":"2026-10-14T17:30:00Z","v":12696,"vw":34.351547},{"c":34.22,"h":34.38,"l":34.15,"n":158,"o":34.38,"t":"2026-10-14T17:45:00Z","v":16642,"vw":34.226215},{"c":34.2617,"h":34.262,"l":34.0655,"n":165,"o":34.1931,"t":"2026-10-14T18:00:00Z","v":15498,"vw":34.185381},{"c":34.1359,"h":34.25,"l":34.04,"n":133,"o":34.24,"t":"2026-10-14T18:15:00Z","v":35077,"vw":34.185442},{"c":33.95,"h":34.14,"l":33.9468,"n":307,"o":34.14,"t":"2026-10-14T18:30:00Z","v":27893,"vw":34.009222},{"c":33.999,"h":34.115,"l":33.9,"n":161,"o":33.93,"t":"2026-10-14T18:45:00Z","v":16387,"vw":33.990351},{"c":33.95,"h":33.95,"l":33.6419,"n":225,"o":33.95,"t":"2026-10-14T19:00:00Z","v":24308,"vw":33.765738},{"c":34.15,"h":34.209,"l":33.85,"n":137,"o":33.93,"t":"2026-10-14T19:15:00Z","v":19081,"vw":34.075751},{"c":34.345,"h":34.45,"l":34.18,"n":173,"o":34.18,"t":"2026-10-14T19:30:00Z","v":23086,"vw":34.351974},{"c":34.37,"h":34.54,"l":34.255,"n":229,"o":34.3,"t":"2026-10-14T19:45:00Z","v":24908,"vw":34.36256},{"c":34.41,"h":34.45,"l":34.2,"n":35,"o":34.4,"t":"2026-10-14T20:00:00Z","v":4213,"vw":34.390444},{"c":34.3,"h":34.4,"l":34.2,"n":4,"o":34.2,"t":"2026-10-14T20:15:00Z","v":483,"vw":34.322594},{"c":34.31,"h":34.42,"l":34.24,"n":20,"o":34.27,"t":"2026-10-14T20:45:00Z","v":1123,"vw":34.277},{"c":34.37,"h":34.37,"l":34.37,"n":2,"o":34.37,"t":"2026-10-14T21:00:00Z","v":160,"vw":34.37},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-14T21:15:00Z","v":150,"vw":34.3},{"c":34.2,"h":34.21,"l":34.2,"n":8,"o":34.2,"t":"2026-10-14T21:30:00Z","v":1110,"vw":34.207517},{"c":34.27,"h":34.27,"l":34.23,"n":10,"o":34.23,"t":"2026-10-14T21:45:00Z","v":1005,"vw":34.245},{"c":34.08,"h":34.24,"l":33.85,"n":35,"o":34.24,"t":"2026-10-14T22:00:00Z","v":3176,"vw":34.070523},{"c":34.02,"h":34.14,"l":33.76,"n":49,"o":33.8,"t":"2026-10-14T22:15:00Z","v":6274,"vw":33.843886},{"c":33.52,"h":33.78,"l":33.52,"n":49,"o":33.78,"t":"2026-10-14T22:30:00Z","v":2841,"vw":33.63545},{"c":33.64,"h":33.657,"l":33.62,"n":11,"o":33.62,"t":"2026-10-14T22:45:00Z","v":1307,"vw":33.63072},{"c":33.7,"h":33.7,"l":33.63,"n":30,"o":33.6554,"t":"2026-10-14T23:00:00Z","v":3237,"vw":33.658568},{"c":33.61,"h":33.9,"l":33.5,"n":37,"o":33.55,"t":"2026-10-14T23:15:00Z","v":2509,"vw":33.6098},{"c":33.48,"h":33.7,"l":33.48,"n":41,"o":33.61,"t":"2026-10-14T23:30:00Z","v":3414,"vw":33.552374},{"c":33.46,"h":33.77,"l":33.39,"n":42,"o":33.39,"t":"2026-10-14T23:45:00Z","v":3505,"vw":33.486808},{"c":33.07,"h":33.98,"l":33.02,"n":321,"o":33.24,"t":"2026-10-15T08:00:00Z","v":27894,"vw":33.501063},{"c":33.0986,"h":33.15,"l":33.03,"n":12,"o":33.1,"t":"2026-10-15T08:15:00Z","v":4041,"vw":33.098204},{"c":33.29,"h":33.29,"l":33.21,"n":7,"o":33.21,"t":"2026-10-15T08:30:00Z","v":872,"vw":33.257066},{"c":33.38,"h":33.39,"l":33.27,"n":5,"o":33.27,"t":"2026-10-15T08:45:00Z","v":1205,"vw":33.372412},{"c":33.4,"h":33.4,"l":33.35,"n":3,"o":33.35,"t":"2026-10-15T09:00:00Z","v":220,"vw":33.375},{"c":33.32,"h":33.33,"l":33.32,"n":6,"o":33.33,"t":"2026-10-15T09:30:00Z","v":1218,"vw":33.32625},{"c":32.98,"h":33.05,"l":32.97,"n":64,"o":33.05,"t":"2026-10-15T10:45:00Z","v":4624,"vw":33.009027},{"c":33,"h":33.08,"l":32.75,"n":123,"o":33.01,"t":"2026-10-15T11:00:00Z","v":16668,"vw":32.873255},{"c":32.92,"h":33.15,"l":32.898,"n":33,"o":33,"t":"2026-10-15T11:15:00Z","v":6896,"vw":33.005073},{"c":33.28,"h":33.28,"l":33.01,"n":37,"o":33.01,"t":"2026-10-15T11:30:00Z","v":12216,"vw":33.127029},{"c":33.42,"h":33.42,"l":33.201,"n":14,"o":33.38,"t":"2026-10-15T11:45:00Z","v":10436,"vw":33.222428},{"c":33.35,"h":33.41,"l":33.35,"n":10,"o":33.41,"t":"2026-10-15T12:00:00Z","v":359,"vw":33.38},{"c":33.38,"h":33.38,"l":33.1,"n":20,"o":33.1,"t":"2026-10-15T12:15:00Z","v":2582,"vw":33.200656},{"c":33,"h":33.29,"l":32.9067,"n":35,"o":33.2,"t":"2026-10-15T12:30:00Z","v":4544,"vw":33.089071},{"c":33.07,"h":33.1,"l":32.9322,"n":103,"o":33.01,"t":"2026-10-15T12:45:00Z","v":16476,"vw":33.064141},{"c":33,"h":33.1009,"l":32.87,"n":23,"o":32.9603,"t":"2026-10-15T13:00:00Z","v":1928,"vw":32.965157},{"c":32.8,"h":33.08,"l":32.72,"n":129,"o":33,"t":"2026-10-15T13:15:00Z","v":15713,"vw":32.875778},{"c":33,"h":33.1299,"l":32.33,"n":803,"o":32.8,"t":"2026-10-15T13:30:00Z","v":111846,"vw":32.688152},{"c":32.34,"h":33.0815,"l":32.04,"n":741,"o":32.9797,"t":"2026-10-15T13:45:00Z","v":146929,"vw":32.408834},{"c":32.69,"h":32.88,"l":32.34,"n":590,"o":32.45,"t":"2026-10-15T14:00:00Z","v":67556,"vw":32.511318},{"c":33.2,"h":33.21,"l":32.6899,"n":304,"o":32.7366,"t":"2026-10-15T14:15:00Z","v":46250,"vw":33.02574},{"c":33.5,"h":33.54,"l":32.99,"n":287,"o":33.08,"t":"2026-10-15T14:30:00Z","v":31373,"vw":33.343655},{"c":33.3,"h":33.5,"l":33.15,"n":278,"o":33.46,"t":"2026-10-15T14:45:00Z","v":36235,"vw":33.334294},{"c":33.34,"h":33.4331,"l":33.115,"n":266,"o":33.315,"t":"2026-10-15T15:00:00Z","v":33532,"vw":33.291344},{"c":33.23,"h":33.5,"l":33.195,"n":271,"o":33.35,"t":"2026-10-15T15:15:00Z","v":45442,"vw":33.353557},{"c":33,"h":33.25,"l":33,"n":288,"o":33.21,"t":"2026-10-15T15:30:00Z","v":39901,"vw":33.095575},{"c":33.18,"h":33.18,"l":32.98,"n":181,"o":33.047,"t":"2026-10-15T15:45:00Z","v":26371,"vw":33.087683},{"c":32.95,"h":33.1899,"l":32.94,"n":160,"o":33.13,"t":"2026-10-15T16:00:00Z","v":22176,"vw":33.053966},{"c":32.675,"h":32.96,"l":32.6562,"n":213,"o":32.93,"t":"2026-10-15T16:15:00Z","v":27894,"vw":32.773002},{"c":32.64,"h":32.86,"l":32.6,"n":155,"o":32.675,"t":"2026-10-15T16:30:00Z","v":15413,"vw":32.735735},{"c":32.925,"h":32.925,"l":32.67,"n":123,"o":32.7292,"t":"2026-10-15T16:45:00Z","v":9309,"vw":32.790453},{"c":32.984,"h":32.99,"l":32.8414,"n":133,"o":32.969,"t":"2026-10-15T17:00:00Z","v":34524,"vw":32.941999},{"c":33.05,"h":33.11,"l":32.9671,"n":101,"o":33,"t":"2026-10-15T17:15:00Z","v":13806,"vw":33.031818},{"c":33.1096,"h":33.21,"l":33.04,"n":177,"o":33.07,"t":"2026-10-15T17:30:00Z","v":27898,"vw":33.113529},{"c":32.94,"h":33.07,"l":32.9,"n":381,"o":33.07,"t":"2026-10-15T17:45:00Z","v":114612,"vw":32.911063},{"c":32.65,"h":32.905,"l":32.65,"n":260,"o":32.9,"t":"2026-10-15T18:00:00Z","v":204321,"vw":32.865329},{"c":32.6725,"h":32.74,"l":32.6,"n":493,"o":32.6605,"t":"2026-10-15T18:15:00Z","v":85689,"vw":32.691897},{"c":32.845,"h":32.91,"l":32.68,"n":121,"o":32.7,"t":"2026-10-15T18:30:00Z","v":26902,"vw":32.802784},{"c":33.19,"h":33.19,"l":32.85,"n":117,"o":32.88,"t":"2026-10-15T18:45:00Z","v":22258,"vw":33.037123},{"c":33.77,"h":33.77,"l":33.155,"n":230,"o":33.155,"t":"2026-10-15T19:00:00Z","v":55735,"vw":33.537128},{"c":33.8,"h":33.93,"l":33.69,"n":235,"o":33.7419,"t":"2026-10-15T19:15:00Z","v":33946,"vw":33.8142},{"c":33.86,"h":33.98,"l":33.75,"n":195,"o":33.76,"t":"2026-10-15T19:30:00Z","v":25286,"vw":33.87604},{"c":33.98,"h":34.03,"l":33.8,"n":368,"o":33.8892,"t":"2026-10-15T19:45:00Z","v":52363,"vw":33.93112},{"c":33.88,"h":34.1121,"l":33.8,"n":26,"o":33.91,"t":"2026-10-15T20:00:00Z","v":6719,"vw":33.922408},{"c":33.9686,"h":33.9686,"l":33.88,"n":7,"o":33.9,"t":"2026-10-15T20:15:00Z","v":705,"vw":33.941344},{"c":34.0342,"h":34.0342,"l":34.0342,"n":1,"o":34.0342,"t":"2026-10-15T20:30:00Z","v":160,"vw":34.0342},{"c":33.7914,"h":34.03,"l":33.67,"n":75,"o":34.03,"t":"2026-10-15T20:45:00Z","v":8366,"vw":33.83986},{"c":33.74,"h":33.74,"l":33.19,"n":12,"o":33.4618,"t":"2026-10-15T21:00:00Z","v":5066,"vw":33.285478},{"c":33.71,"h":33.77,"l":33.71,"n":3,"o":33.77,"t":"2026-10-15T21:15:00Z","v":403,"vw":33.74},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-15T21:30:00Z","v":200,"vw":33.3},{"c":33.96,"h":33.96,"l":33.96,"n":2,"o":33.96,"t":"2026-10-15T21:45:00Z","v":234,"vw":33.96},{"c":34.0406,"h":34.0406,"l":33.9,"n":7,"o":33.9,"t":"2026-10-15T22:00:00Z","v":846,"vw":34.01295},{"c":33.9487,"h":34.0338,"l":33.8976,"n":48,"o":33.8976,"t":"2026-10-15T22:15:00Z","v":2306,"vw":33.954422},{"c":33.85,"h":33.85,"l":33.85,"n":7,"o":33.85,"t":"2026-10-15T22:30:00Z","v":1030,"vw":33.85},{"c":33.81,"h":33.86,"l":33.81,"n":3,"o":33.86,"t":"2026-10-15T22:45:00Z","v":395,"vw":33.834304},{"c":33.6397,"h":33.6397,"l":33.6397,"n":3,"o":33.6397,"t":"2026-10-15T23:15:00Z","v":259,"vw":33.6397},{"c":33.3585,"h":33.3585,"l":33.3585,"n":2,"o":33.3585,"t":"2026-10-15T23:30:00Z","v":110,"vw":33.3585},{"c":33.6,"h":33.9655,"l":33.4508,"n":16,"o":33.4508,"t":"2026-10-15T23:45:00Z","v":1479,"vw":33.800012},{"c":33.88,"h":34.08,"l":33.74,"n":117,"o":33.89,"t":"2026-10-16T08:00:00Z","v":10480,"vw":33.904933},{"c":33.85,"h":33.88,"l":33.84,"n":3,"o":33.88,"t":"2026-10-16T08:30:00Z","v":310,"vw":33.857419},{"c":33.85,"h":33.86,"l":33.74,"n":11,"o":33.75,"t":"2026-10-16T09:15:00Z","v":1600,"vw":33.807857},{"c":33.74,"h":33.76,"l":33.74,"n":4,"o":33.76,"t":"2026-10-16T09:45:00Z","v":303,"vw":33.75},{"c":33.5232,"h":33.56,"l":33.5232,"n":14,"o":33.56,"t":"2026-10-16T10:00:00Z","v":1559,"vw":33.549368},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-10-16T10:15:00Z","v":1426,"vw":33.55},{"c":33.72,"h":33.72,"l":33.72,"n":3,"o":33.72,"t":"2026-10-16T10:30:00Z","v":104,"vw":33.72},{"c":33.468,"h":33.51,"l":33.468,"n":14,"o":33.51,"t":"2026-10-16T11:00:00Z","v":6560,"vw":33.474449},{"c":33.3638,"h":33.5,"l":33.3638,"n":4,"o":33.46,"t":"2026-10-16T11:15:00Z","v":1800,"vw":33.443911},{"c":33.3109,"h":33.4,"l":33.3109,"n":10,"o":33.4,"t":"2026-10-16T11:30:00Z","v":4285,"vw":33.378786},{"c":33.52,"h":33.52,"l":33.3796,"n":6,"o":33.4,"t":"2026-10-16T11:45:00Z","v":1601,"vw":33.46995},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-16T12:00:00Z","v":100,"vw":33.68},{"c":33.5,"h":33.5,"l":33.5,"n":5,"o":33.5,"t":"2026-10-16T12:15:00Z","v":764,"vw":33.5},{"c":33.4,"h":33.47,"l":33.4,"n":17,"o":33.47,"t":"2026-10-16T12:30:00Z","v":1227,"vw":33.437078},{"c":33.34,"h":33.35,"l":33.3,"n":22,"o":33.3,"t":"2026-10-16T12:45:00Z","v":1671,"vw":33.312429},{"c":33.79,"h":33.79,"l":33.29,"n":8,"o":33.29,"t":"2026-10-16T13:00:00Z","v":387,"vw":33.52},{"c":32.75,"h":34,"l":32.74,"n":79,"o":33.29,"t":"2026-10-16T13:15:00Z","v":8060,"vw":33.095518},{"c":32.815,"h":32.96,"l":32.425,"n":570,"o":32.92,"t":"2026-10-16T13:30:00Z","v":86935,"vw":32.664957},{"c":32.65,"h":32.905,"l":32.41,"n":267,"o":32.83,"t":"2026-10-16T13:45:00Z","v":45885,"vw":32.672315},{"c":32.7376,"h":32.9,"l":32.63,"n":236,"o":32.7,"t":"2026-10-16T14:00:00Z","v":46253,"vw":32.765229},{"c":32.51,"h":32.74,"l":32.47,"n":210,"o":32.73,"t":"2026-10-16T14:15:00Z","v":22850,"vw":32.596501},{"c":32.915,"h":32.93,"l":32.56,"n":232,"o":32.5901,"t":"2026-10-16T14:30:00Z","v":29873,"vw":32.837384},{"c":32.745,"h":32.9953,"l":32.653,"n":175,"o":32.9,"t":"2026-10-16T14:45:00Z","v":33226,"vw":32.913116},{"c":32.365,"h":32.6916,"l":32.255,"n":235,"o":32.69,"t":"2026-10-16T15:00:00Z","v":28361,"vw":32.348873},{"c":32.1604,"h":32.38,"l":31.9397,"n":573,"o":32.38,"t":"2026-10-16T15:15:00Z","v":81277,"vw":32.115423},{"c":32.22,"h":32.3,"l":32.1401,"n":161,"o":32.1401,"t":"2026-10-16T15:30:00Z","v":36985,"vw":32.225388},{"c":32.0699,"h":32.235,"l":32.0698,"n":143,"o":32.2,"t":"2026-10-16T15:45:00Z","v":26266,"vw":32.16902},{"c":31.98,"h":32.05,"l":31.78,"n":437,"o":32.05,"t":"2026-10-16T16:00:00Z","v":62401,"vw":31.894679},{"c":31.8199,"h":32.04,"l":31.81,"n":315,"o":31.995,"t":"2026-10-16T16:15:00Z","v":44451,"vw":31.926602},{"c":31.8294,"h":31.93,"l":31.7463,"n":141,"o":31.84,"t":"2026-10-16T16:30:00Z","v":20617,"vw":31.825232},{"c":31.8601,"h":31.8999,"l":31.77,"n":89,"o":31.8705,"t":"2026-10-16T16:45:00Z","v":8905,"vw":31.82629},{"c":31.7,"h":31.8528,"l":31.65,"n":224,"o":31.8528,"t":"2026-10-16T17:00:00Z","v":14862,"vw":31.696139},{"c":31.63,"h":31.68,"l":31.4,"n":387,"o":31.66,"t":"2026-10-16T17:15:00Z","v":40542,"vw":31.534868},{"c":31.737,"h":31.79,"l":31.56,"n":230,"o":31.63,"t":"2026-10-16T17:30:00Z","v":20042,"vw":31.652184},{"c":31.525,"h":31.75,"l":31.46,"n":158,"o":31.75,"t":"2026-10-16T17:45:00Z","v":17604,"vw":31.552575},{"c":31.21,"h":31.48,"l":31.18,"n":278,"o":31.4778,"t":"2026-10-16T18:00:00Z","v":68367,"vw":31.29985},{"c":31.29,"h":31.29,"l":31.18,"n":155,"o":31.23,"t":"2026-10-16T18:15:00Z","v":13554,"vw":31.231734},{"c":31.27,"h":31.34,"l":31.21,"n":82,"o":31.28,"t":"2026-10-16T18:30:00Z","v":6100,"vw":31.279538},{"c":31.15,"h":31.325,"l":31.08,"n":197,"o":31.265,"t":"2026-10-16T18:45:00Z","v":14431,"vw":31.176228},{"c":31.3199,"h":31.32,"l":30.95,"n":367,"o":31.13,"t":"2026-10-16T19:00:00Z","v":29787,"vw":31.094849},{"c":31.28,"h":31.35,"l":31.18,"n":172,"o":31.29,"t":"2026-10-16T19:15:00Z","v":17790,"vw":31.278723},{"c":30.985,"h":31.23,"l":30.98,"n":217,"o":31.22,"t":"2026-10-16T19:30:00Z","v":16612,"vw":31.089587},{"c":30.87,"h":31.17,"l":30.85,"n":1054,"o":31,"t":"2026-10-16T19:45:00Z","v":89384,"vw":31.053611},{"c":31.0952,"h":31.11,"l":30.14,"n":194,"o":30.84,"t":"2026-10-16T20:00:00Z","v":23495,"vw":30.652556},{"c":31.03,"h":31.0799,"l":31.01,"n":20,"o":31.01,"t":"2026-10-16T20:15:00Z","v":5666,"vw":31.026809},{"c":31.15,"h":31.15,"l":31.08,"n":16,"o":31.08,"t":"2026-10-16T20:30:00Z","v":2108,"vw":31.133097},{"c":31.1,"h":31.1986,"l":31.1,"n":9,"o":31.15,"t":"2026-10-16T20:45:00Z","v":1819,"vw":31.111063},{"c":31.1987,"h":31.1987,"l":31.0372,"n":21,"o":31.07,"t":"2026-10-16T21:00:00Z","v":1507,"vw":31.077893},{"c":31.25,"h":31.25,"l":31.06,"n":43,"o":31.06,"t":"2026-10-16T21:30:00Z","v":2694,"vw":31.124805},{"c":31.1,"h":31.1,"l":31.1,"n":3,"o":31.1,"t":"2026-10-16T21:45:00Z","v":500,"vw":31.1},{"c":31.0007,"h":31.0007,"l":31.0007,"n":5,"o":31.0007,"t":"2026-10-16T22:00:00Z","v":360,"vw":31.0007},{"c":30.96,"h":31,"l":30.96,"n":15,"o":31,"t":"2026-10-16T22:15:00Z","v":1933,"vw":30.964706},{"c":30.88,"h":30.99,"l":30.84,"n":63,"o":30.95,"t":"2026-10-16T22:30:00Z","v":9646,"vw":30.896422},{"c":31,"h":31.134,"l":30.88,"n":16,"o":31.134,"t":"2026-10-16T22:45:00Z","v":1571,"vw":31.015814},{"c":30.8687,"h":31,"l":30.8687,"n":5,"o":31,"t":"2026-10-16T23:00:00Z","v":744,"vw":30.906852},{"c":31.0729,"h":31.0729,"l":30.8778,"n":4,"o":30.8818,"t":"2026-10-16T23:15:00Z","v":301,"vw":30.944167},{"c":31,"h":31.13,"l":30.99,"n":9,"o":31.13,"t":"2026-10-16T23:30:00Z","v":705,"vw":31.039215},{"c":31.262,"h":31.262,"l":30.99,"n":4,"o":30.99,"t":"2026-10-16T23:45:00Z","v":450,"vw":31.1585},{"c":32.08,"h":32.4,"l":32.08,"n":76,"o":32.39,"t":"2026-10-19T08:00:00Z","v":6512,"vw":32.267487},{"c":32.39,"h":32.39,"l":32.15,"n":12,"o":32.15,"t":"2026-10-19T08:15:00Z","v":1162,"vw":32.22476},{"c":32.34,"h":32.35,"l":32.34,"n":3,"o":32.34,"t":"2026-10-19T08:45:00Z","v":600,"vw":32.34225},{"c":32.42,"h":32.42,"l":32.3,"n":5,"o":32.3,"t":"2026-10-19T09:15:00Z","v":781,"vw":32.399844},{"c":32.47,"h":32.47,"l":32.47,"n":3,"o":32.47,"t":"2026-10-19T09:30:00Z","v":157,"vw":32.47},{"c":32.62,"h":32.62,"l":32.62,"n":1,"o":32.62,"t":"2026-10-19T09:45:00Z","v":1200,"vw":32.62},{"c":32.67,"h":32.67,"l":32.61,"n":6,"o":32.63,"t":"2026-10-19T10:00:00Z","v":511,"vw":32.641277},{"c":32.5861,"h":32.7153,"l":32.5861,"n":3,"o":32.7153,"t":"2026-10-19T10:15:00Z","v":549,"vw":32.657411},{"c":32.67,"h":32.67,"l":32.48,"n":14,"o":32.48,"t":"2026-10-19T10:30:00Z","v":1115,"vw":32.528567},{"c":32.79,"h":32.79,"l":32.7,"n":7,"o":32.7,"t":"2026-10-19T10:45:00Z","v":788,"vw":32.735762},{"c":32.47,"h":32.68,"l":32.4,"n":59,"o":32.68,"t":"2026-10-19T11:00:00Z","v":2335,"vw":32.488443},{"c":32.576,"h":32.62,"l":32.44,"n":38,"o":32.44,"t":"2026-10-19T11:15:00Z","v":2746,"vw":32.584158},{"c":32.7576,"h":32.7576,"l":32.4618,"n":28,"o":32.58,"t":"2026-10-19T11:30:00Z","v":4229,"vw":32.653274},{"c":32.6715,"h":32.88,"l":32.61,"n":20,"o":32.66,"t":"2026-10-19T11:45:00Z","v":4013,"vw":32.723901},{"c":32.82,"h":32.82,"l":32.5,"n":51,"o":32.55,"t":"2026-10-19T12:00:00Z","v":15799,"vw":32.599322},{"c":33,"h":33,"l":32.75,"n":38,"o":32.8,"t":"2026-10-19T12:15:00Z","v":6446,"vw":32.883408},{"c":32.86,"h":32.9413,"l":32.75,"n":11,"o":32.9413,"t":"2026-10-19T12:30:00Z","v":788,"vw":32.859666},{"c":32.76,"h":32.92,"l":32.76,"n":26,"o":32.86,"t":"2026-10-19T12:45:00Z","v":1995,"vw":32.846999},{"c":32.88,"h":32.9,"l":32.75,"n":23,"o":32.85,"t":"2026-10-19T13:00:00Z","v":4627,"vw":32.844581},{"c":32.8,"h":32.99,"l":32.8,"n":42,"o":32.9,"t":"2026-10-19T13:15:00Z","v":5602,"vw":32.927032},{"c":32.21,"h":32.75,"l":31.93,"n":647,"o":32.67,"t":"2026-10-19T13:30:00Z","v":85821,"vw":32.199018},{"c":31.97,"h":32.36,"l":31.9101,"n":256,"o":32.1953,"t":"2026-10-19T13:45:00Z","v":62263,"vw":32.155758},{"c":32.09,"h":32.09,"l":31.815,"n":182,"o":31.955,"t":"2026-10-19T14:00:00Z","v":19815,"vw":31.922779},{"c":32.44,"h":32.52,"l":32.12,"n":289,"o":32.12,"t":"2026-10-19T14:15:00Z","v":60150,"vw":32.348975},{"c":32.33,"h":32.45,"l":32.21,"n":174,"o":32.45,"t":"2026-10-19T14:30:00Z","v":28971,"vw":32.325747},{"c":32.32,"h":32.5,"l":32.32,"n":134,"o":32.47,"t":"2026-10-19T14:45:00Z","v":18501,"vw":32.409208},{"c":32.6,"h":32.66,"l":32.325,"n":118,"o":32.325,"t":"2026-10-19T15:00:00Z","v":11021,"vw":32.550611},{"c":32.88,"h":32.928,"l":32.5988,"n":294,"o":32.62,"t":"2026-10-19T15:15:00Z","v":44505,"vw":32.804678},{"c":32.93,"h":32.9699,"l":32.81,"n":219,"o":32.88,"t":"2026-10-19T15:30:00Z","v":41294,"vw":32.893986},{"c":32.84,"h":33,"l":32.8,"n":232,"o":32.917,"t":"2026-10-19T15:45:00Z","v":24668,"vw":32.919554},{"c":32.83,"h":32.84,"l":32.63,"n":111,"o":32.84,"t":"2026-10-19T16:00:00Z","v":25346,"vw":32.717437},{"c":32.59,"h":32.76,"l":32.59,"n":47,"o":32.74,"t":"2026-10-19T16:15:00Z","v":4666,"vw":32.655016},{"c":32.55,"h":32.615,"l":32.53,"n":74,"o":32.53,"t":"2026-10-19T16:30:00Z","v":9272,"vw":32.573616},{"c":32.35,"h":32.53,"l":32.33,"n":160,"o":32.53,"t":"2026-10-19T16:45:00Z","v":26464,"vw":32.454434},{"c":32.365,"h":32.44,"l":32.32,"n":49,"o":32.33,"t":"2026-10-19T17:00:00Z","v":6150,"vw":32.368526},{"c":32.21,"h":32.42,"l":32.18,"n":79,"o":32.36,"t":"2026-10-19T17:15:00Z","v":12610,"vw":32.271975},{"c":32.1399,"h":32.225,"l":32.0705,"n":58,"o":32.21,"t":"2026-10-19T17:30:00Z","v":6634,"vw":32.139588},{"c":32.04,"h":32.1,"l":31.95,"n":118,"o":32.1,"t":"2026-10-19T17:45:00Z","v":12909,"vw":32.004301},{"c":32.1,"h":32.11,"l":31.94,"n":59,"o":32.04,"t":"2026-10-19T18:00:00Z","v":11900,"vw":32.049851},{"c":31.98,"h":32.0762,"l":31.91,"n":70,"o":32.03,"t":"2026-10-19T18:15:00Z","v":10558,"vw":31.991578},{"c":32.08,"h":32.09,"l":31.91,"n":50,"o":31.9102,"t":"2026-10-19T18:30:00Z","v":4809,"vw":32.021848},{"c":32.0799,"h":32.17,"l":32.04,"n":20,"o":32.17,"t":"2026-10-19T18:45:00Z","v":2027,"vw":32.12247},{"c":31.99,"h":32.14,"l":31.97,"n":43,"o":32.11,"t":"2026-10-19T19:00:00Z","v":4606,"vw":32.062047},{"c":32.185,"h":32.275,"l":32.07,"n":79,"o":32.08,"t":"2026-10-19T19:15:00Z","v":5941,"vw":32.16531},{"c":32.18,"h":32.269,"l":32.13,"n":136,"o":32.14,"t":"2026-10-19T19:30:00Z","v":13742,"vw":32.21265},{"c":31.94,"h":32.18,"l":31.91,"n":313,"o":32.1731,"t":"2026-10-19T19:45:00Z","v":31595,"vw":32.019236},{"c":31.9,"h":31.92,"l":31.9,"n":25,"o":31.92,"t":"2026-10-19T20:00:00Z","v":2998,"vw":31.916704},{"c":32.081,"h":32.081,"l":32,"n":8,"o":32.024,"t":"2026-10-19T20:15:00Z","v":3200,"vw":32.026259},{"c":32.03,"h":32.0719,"l":32.03,"n":4,"o":32.0719,"t":"2026-10-19T20:30:00Z","v":549,"vw":32.037759},{"c":32.08,"h":32.08,"l":32.08,"n":4,"o":32.08,"t":"2026-10-19T20:45:00Z","v":602,"vw":32.08},{"c":32.2056,"h":32.2056,"l":32.1,"n":2,"o":32.1,"t":"2026-10-19T21:45:00Z","v":1000,"vw":32.1528},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-10-19T22:15:00Z","v":649,"vw":32.21},{"c":32.25,"h":32.25,"l":32.23,"n":12,"o":32.23,"t":"2026-10-19T22:30:00Z","v":1205,"vw":32.236341},{"c":32.14,"h":32.14,"l":32.1,"n":40,"o":32.12,"t":"2026-10-19T22:45:00Z","v":2272,"vw":32.120342},{"c":32.2,"h":32.2,"l":32.1,"n":4,"o":32.101,"t":"2026-10-19T23:00:00Z","v":856,"vw":32.123949},{"c":32.25,"h":32.25,"l":32.2,"n":6,"o":32.2,"t":"2026-10-19T23:45:00Z","v":1278,"vw":32.235813},{"c":31.53,"h":31.95,"l":31.46,"n":84,"o":31.65,"t":"2026-10-20T08:00:00Z","v":7021,"vw":31.620009},{"c":31.73,"h":31.73,"l":31.73,"n":1,"o":31.73,"t":"2026-10-20T08:45:00Z","v":100,"vw":31.73},{"c":31.44,"h":31.5,"l":31.44,"n":9,"o":31.5,"t":"2026-10-20T09:00:00Z","v":418,"vw":31.46},{"c":31.5,"h":31.5,"l":31.49,"n":17,"o":31.49,"t":"2026-10-20T09:15:00Z","v":1621,"vw":31.493077},{"c":31.57,"h":31.57,"l":31.57,"n":2,"o":31.57,"t":"2026-10-20T09:30:00Z","v":535,"vw":31.57},{"c":31.57,"h":31.57,"l":31.57,"n":1,"o":31.57,"t":"2026-10-20T10:15:00Z","v":200,"vw":31.57},{"c":31.7,"h":31.89,"l":31.7,"n":65,"o":31.8,"t":"2026-10-20T10:30:00Z","v":3754,"vw":31.823928},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-20T11:00:00Z","v":100,"vw":31.61},{"c":31.48,"h":31.6406,"l":31.48,"n":14,"o":31.6406,"t":"2026-10-20T11:15:00Z","v":5234,"vw":31.606946},{"c":31.45,"h":31.48,"l":31.45,"n":4,"o":31.48,"t":"2026-10-20T11:30:00Z","v":1102,"vw":31.469346},{"c":31.46,"h":31.5,"l":31.46,"n":27,"o":31.5,"t":"2026-10-20T11:45:00Z","v":2272,"vw":31.474464},{"c":31.39,"h":31.4488,"l":31.39,"n":11,"o":31.4488,"t":"2026-10-20T12:00:00Z","v":4066,"vw":31.403129},{"c":31.39,"h":31.46,"l":31.39,"n":6,"o":31.46,"t":"2026-10-20T12:15:00Z","v":1835,"vw":31.416611},{"c":31.6,"h":31.6,"l":31.38,"n":15,"o":31.38,"t":"2026-10-20T12:30:00Z","v":4771,"vw":31.505119},{"c":31.85,"h":31.85,"l":31.6494,"n":8,"o":31.7,"t":"2026-10-20T12:45:00Z","v":2718,"vw":31.693031},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-10-20T13:00:00Z","v":160,"vw":31.8},{"c":31.79,"h":31.919,"l":31.68,"n":43,"o":31.68,"t":"2026-10-20T13:15:00Z","v":4788,"vw":31.825894},{"c":31.62,"h":31.785,"l":31.2503,"n":426,"o":31.785,"t":"2026-10-20T13:30:00Z","v":44625,"vw":31.467052},{"c":32.0788,"h":32.15,"l":31.57,"n":185,"o":31.57,"t":"2026-10-20T13:45:00Z","v":21978,"vw":31.905803},{"c":32.64,"h":32.64,"l":32.1001,"n":385,"o":32.18,"t":"2026-10-20T14:00:00Z","v":89557,"vw":32.446052},{"c":33.0199,"h":33.05,"l":32.62,"n":322,"o":32.7,"t":"2026-10-20T14:15:00Z","v":73616,"vw":32.885071},{"c":32.72,"h":33.1762,"l":32.57,"n":341,"o":33.0616,"t":"2026-10-20T14:30:00Z","v":52480,"vw":32.805162},{"c":32.65,"h":32.75,"l":32.5,"n":118,"o":32.71,"t":"2026-10-20T14:45:00Z","v":13379,"vw":32.625008},{"c":32.1606,"h":32.62,"l":32.02,"n":185,"o":32.62,"t":"2026-10-20T15:00:00Z","v":18726,"vw":32.370806},{"c":32.1451,"h":32.3,"l":32.09,"n":132,"o":32.15,"t":"2026-10-20T15:15:00Z","v":18645,"vw":32.201714},{"c":32.1909,"h":32.26,"l":31.95,"n":98,"o":32.155,"t":"2026-10-20T15:30:00Z","v":17644,"vw":32.050527},{"c":32.2,"h":32.21,"l":32.04,"n":115,"o":32.14,"t":"2026-10-20T15:45:00Z","v":26547,"vw":32.122555},{"c":32.01,"h":32.21,"l":32,"n":156,"o":32.21,"t":"2026-10-20T16:00:00Z","v":14829,"vw":32.089334},{"c":32.07,"h":32.09,"l":31.85,"n":100,"o":32,"t":"2026-10-20T16:15:00Z","v":11538,"vw":31.954689},{"c":32.1,"h":32.225,"l":32.04,"n":41,"o":32.09,"t":"2026-10-20T16:30:00Z","v":6638,"vw":32.166588},{"c":32,"h":32.15,"l":31.96,"n":54,"o":32.11,"t":"2026-10-20T16:45:00Z","v":11144,"vw":32.065467},{"c":31.94,"h":31.96,"l":31.874,"n":110,"o":31.95,"t":"2026-10-20T17:00:00Z","v":10739,"vw":31.915078},{"c":31.96,"h":32,"l":31.89,"n":48,"o":31.93,"t":"2026-10-20T17:15:00Z","v":6046,"vw":31.955232},{"c":32.0327,"h":32.0327,"l":32,"n":13,"o":32.025,"t":"2026-10-20T17:30:00Z","v":1233,"vw":32.024089},{"c":32.15,"h":32.18,"l":32.0301,"n":56,"o":32.06,"t":"2026-10-20T17:45:00Z","v":7454,"vw":32.090415},{"c":32.05,"h":32.1,"l":32.03,"n":27,"o":32.051,"t":"2026-10-20T18:00:00Z","v":3882,"vw":32.054403},{"c":32.1,"h":32.1284,"l":32.06,"n":26,"o":32.09,"t":"2026-10-20T18:15:00Z","v":4983,"vw":32.080668},{"c":31.87,"h":32.09,"l":31.87,"n":66,"o":32.09,"t":"2026-10-20T18:30:00Z","v":9175,"vw":31.993763},{"c":32.05,"h":32.11,"l":31.94,"n":41,"o":31.94,"t":"2026-10-20T18:45:00Z","v":5045,"vw":32.048535},{"c":32.03,"h":32.08,"l":32.01,"n":23,"o":32.03,"t":"2026-10-20T19:00:00Z","v":4515,"vw":32.026037},{"c":32.025,"h":32.0799,"l":31.97,"n":70,"o":32.0799,"t":"2026-10-20T19:15:00Z","v":8871,"vw":32.0147},{"c":32.0812,"h":32.0812,"l":31.88,"n":53,"o":31.96,"t":"2026-10-20T19:30:00Z","v":4470,"vw":32.006545},{"c":31.8628,"h":32.1,"l":31.84,"n":236,"o":32.08,"t":"2026-10-20T19:45:00Z","v":25872,"vw":31.956118},{"c":31.93,"h":31.95,"l":31.91,"n":15,"o":31.95,"t":"2026-10-20T20:00:00Z","v":1551,"vw":31.93132},{"c":32.2,"h":32.2,"l":32.2,"n":2,"o":32.2,"t":"2026-10-20T20:30:00Z","v":1004,"vw":32.2},{"c":32.5,"h":32.5,"l":32.1949,"n":20,"o":32.2,"t":"2026-10-20T20:45:00Z","v":4337,"vw":32.409399},{"c":32.54,"h":32.58,"l":32.52,"n":17,"o":32.58,"t":"2026-10-20T21:00:00Z","v":1943,"vw":32.56227},{"c":32.48,"h":32.549,"l":32.48,"n":16,"o":32.549,"t":"2026-10-20T21:15:00Z","v":1837,"vw":32.532817},{"c":32.6,"h":32.6,"l":32.55,"n":4,"o":32.55,"t":"2026-10-20T21:30:00Z","v":441,"vw":32.5875},{"c":32.67,"h":32.79,"l":32.614,"n":10,"o":32.614,"t":"2026-10-20T21:45:00Z","v":7002,"vw":32.689017},{"c":32.7,"h":32.89,"l":32.68,"n":33,"o":32.88,"t":"2026-10-20T22:00:00Z","v":2289,"vw":32.733423},{"c":32.839,"h":32.87,"l":32.7606,"n":28,"o":32.79,"t":"2026-10-20T22:15:00Z","v":4348,"vw":32.815676},{"c":32.66,"h":32.85,"l":32.66,"n":13,"o":32.84,"t":"2026-10-20T22:30:00Z","v":13146,"vw":32.701953},{"c":32.66,"h":32.66,"l":32.66,"n":2,"o":32.66,"t":"2026-10-20T22:45:00Z","v":161,"vw":32.66},{"c":32.6346,"h":32.73,"l":32.6336,"n":41,"o":32.73,"t":"2026-10-20T23:00:00Z","v":16100,"vw":32.650387},{"c":32.7852,"h":32.7852,"l":32.7852,"n":2,"o":32.7852,"t":"2026-10-20T23:15:00Z","v":1010,"vw":32.7852},{"c":32.82,"h":32.82,"l":32.82,"n":4,"o":32.82,"t":"2026-10-20T23:30:00Z","v":200,"vw":32.82},{"c":32.94,"h":32.94,"l":32.81,"n":10,"o":32.81,"t":"2026-10-20T23:45:00Z","v":1220,"vw":32.906087},{"c":32.69,"h":32.84,"l":32.65,"n":61,"o":32.8,"t":"2026-10-21T08:00:00Z","v":5036,"vw":32.753361},{"c":32.69,"h":32.69,"l":32.69,"n":2,"o":32.69,"t":"2026-10-21T08:15:00Z","v":200,"vw":32.69},{"c":32.41,"h":32.68,"l":32.41,"n":23,"o":32.68,"t":"2026-10-21T08:30:00Z","v":2237,"vw":32.510418},{"c":32.33,"h":32.4,"l":32.2,"n":16,"o":32.4,"t":"2026-10-21T08:45:00Z","v":1826,"vw":32.300166},{"c":32.28,"h":32.28,"l":32.2,"n":6,"o":32.2,"t":"2026-10-21T09:00:00Z","v":832,"vw":32.2225},{"c":32.42,"h":32.44,"l":32.34,"n":4,"o":32.34,"t":"2026-10-21T09:15:00Z","v":609,"vw":32.42},{"c":32.52,"h":32.52,"l":32.52,"n":2,"o":32.52,"t":"2026-10-21T09:30:00Z","v":564,"vw":32.52},{"c":32.2,"h":32.35,"l":32.2,"n":6,"o":32.35,"t":"2026-10-21T10:00:00Z","v":1135,"vw":32.278571},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-10-21T10:15:00Z","v":100,"vw":32.37},{"c":32.36,"h":32.36,"l":32.36,"n":8,"o":32.36,"t":"2026-10-21T10:30:00Z","v":608,"vw":32.36},{"c":32.55,"h":32.55,"l":32.49,"n":5,"o":32.5296,"t":"2026-10-21T10:45:00Z","v":750,"vw":32.518514},{"c":32.57,"h":32.58,"l":32.39,"n":26,"o":32.44,"t":"2026-10-21T11:00:00Z","v":6775,"vw":32.550077},{"c":32.52,"h":32.53,"l":32.38,"n":18,"o":32.39,"t":"2026-10-21T11:15:00Z","v":2610,"vw":32.449894},{"c":32.58,"h":32.58,"l":32.48,"n":12,"o":32.48,"t":"2026-10-21T11:30:00Z","v":1405,"vw":32.527872},{"c":32.51,"h":32.51,"l":32.51,"n":1,"o":32.51,"t":"2026-10-21T11:45:00Z","v":100,"vw":32.51},{"c":32.43,"h":32.48,"l":32.43,"n":20,"o":32.48,"t":"2026-10-21T12:00:00Z","v":1265,"vw":32.445261},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-10-21T12:15:00Z","v":1001,"vw":32.38},{"c":32.4218,"h":32.66,"l":32.4218,"n":6,"o":32.5,"t":"2026-10-21T12:30:00Z","v":414,"vw":32.56045},{"c":32.49,"h":32.49,"l":32.43,"n":7,"o":32.43,"t":"2026-10-21T12:45:00Z","v":1134,"vw":32.435769},{"c":32.4,"h":32.68,"l":32.39,"n":17,"o":32.68,"t":"2026-10-21T13:00:00Z","v":4922,"vw":32.490958},{"c":32.76,"h":32.76,"l":32.45,"n":21,"o":32.55,"t":"2026-10-21T13:15:00Z","v":1816,"vw":32.594672},{"c":32.15,"h":32.65,"l":32.09,"n":488,"o":32.61,"t":"2026-10-21T13:30:00Z","v":48924,"vw":32.298535},{"c":32.1005,"h":32.4195,"l":31.9458,"n":331,"o":32.1201,"t":"2026-10-21T13:45:00Z","v":34144,"vw":32.115934},{"c":31.66,"h":32.22,"l":31.65,"n":333,"o":32.1085,"t":"2026-10-21T14:00:00Z","v":39680,"vw":31.878494},{"c":31.7,"h":31.775,"l":31.5,"n":265,"o":31.675,"t":"2026-10-21T14:15:00Z","v":39126,"vw":31.668841},{"c":31.7,"h":31.81,"l":31.65,"n":150,"o":31.71,"t":"2026-10-21T14:30:00Z","v":13619,"vw":31.72916},{"c":32.005,"h":32.02,"l":31.8101,"n":193,"o":31.9,"t":"2026-10-21T14:45:00Z","v":31573,"vw":31.939596},{"c":32.155,"h":32.2,"l":31.955,"n":134,"o":32,"t":"2026-10-21T15:00:00Z","v":32338,"vw":32.090204},{"c":32.15,"h":32.19,"l":32.0402,"n":50,"o":32.16,"t":"2026-10-21T15:15:00Z","v":6519,"vw":32.117368},{"c":32.54,"h":32.5416,"l":32.22,"n":124,"o":32.22,"t":"2026-10-21T15:30:00Z","v":16739,"vw":32.466923},{"c":32.52,"h":32.6499,"l":32.5016,"n":124,"o":32.58,"t":"2026-10-21T15:45:00Z","v":45474,"vw":32.547799},{"c":32.3805,"h":32.53,"l":32.38,"n":70,"o":32.495,"t":"2026-10-21T16:00:00Z","v":5715,"vw":32.463648},{"c":32.24,"h":32.43,"l":32.24,"n":54,"o":32.405,"t":"2026-10-21T16:15:00Z","v":15813,"vw":32.296651},{"c":32.3601,"h":32.53,"l":32.24,"n":159,"o":32.29,"t":"2026-10-21T16:30:00Z","v":19073,"vw":32.452446},{"c":32.505,"h":32.51,"l":32.38,"n":29,"o":32.41,"t":"2026-10-21T16:45:00Z","v":3068,"vw":32.462644},{"c":32.64,"h":32.64,"l":32.445,"n":56,"o":32.52,"t":"2026-10-21T17:00:00Z","v":6578,"vw":32.530484},{"c":32.685,"h":32.81,"l":32.6241,"n":106,"o":32.6241,"t":"2026-10-21T17:15:00Z","v":16004,"vw":32.707757},{"c":32.68,"h":32.718,"l":32.63,"n":64,"o":32.69,"t":"2026-10-21T17:30:00Z","v":6812,"vw":32.668008},{"c":32.6596,"h":32.71,"l":32.61,"n":35,"o":32.69,"t":"2026-10-21T17:45:00Z","v":5037,"vw":32.67524},{"c":32.69,"h":32.71,"l":32.6,"n":54,"o":32.6,"t":"2026-10-21T18:00:00Z","v":5266,"vw":32.651368},{"c":32.61,"h":32.72,"l":32.61,"n":33,"o":32.71,"t":"2026-10-21T18:15:00Z","v":6643,"vw":32.654537},{"c":32.66,"h":32.71,"l":32.63,"n":63,"o":32.635,"t":"2026-10-21T18:30:00Z","v":14479,"vw":32.659951},{"c":32.2,"h":32.65,"l":32.2,"n":115,"o":32.64,"t":"2026-10-21T18:45:00Z","v":9906,"vw":32.47227},{"c":32.18,"h":32.25,"l":32.05,"n":83,"o":32.15,"t":"2026-10-21T19:00:00Z","v":16494,"vw":32.155083},{"c":32.4,"h":32.435,"l":32.17,"n":99,"o":32.17,"t":"2026-10-21T19:15:00Z","v":13427,"vw":32.310043},{"c":32.375,"h":32.545,"l":32.36,"n":50,"o":32.51,"t":"2026-10-21T19:30:00Z","v":9268,"vw":32.477905},{"c":32.5,"h":32.595,"l":32.37,"n":230,"o":32.37,"t":"2026-10-21T19:45:00Z","v":31835,"vw":32.517277},{"c":32.33,"h":32.54,"l":32.28,"n":14,"o":32.54,"t":"2026-10-21T20:00:00Z","v":4368,"vw":32.414915},{"c":32.2054,"h":32.26,"l":32.2054,"n":10,"o":32.26,"t":"2026-10-21T20:15:00Z","v":563,"vw":32.23616},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-10-21T20:30:00Z","v":100,"vw":32.53},{"c":32.14,"h":32.2,"l":32.14,"n":10,"o":32.2,"t":"2026-10-21T20:45:00Z","v":1198,"vw":32.152811},{"c":32,"h":32.15,"l":32,"n":22,"o":32.15,"t":"2026-10-21T21:00:00Z","v":2511,"vw":32.048873},{"c":32.25,"h":32.3,"l":32.1155,"n":5,"o":32.1155,"t":"2026-10-21T21:30:00Z","v":1600,"vw":32.239219},{"c":32.25,"h":32.25,"l":32.25,"n":2,"o":32.25,"t":"2026-10-21T21:45:00Z","v":1000,"vw":32.25},{"c":32.06,"h":32.0645,"l":32,"n":22,"o":32.0645,"t":"2026-10-21T22:00:00Z","v":3564,"vw":32.05304},{"c":31.811,"h":32,"l":31.811,"n":13,"o":32,"t":"2026-10-21T22:15:00Z","v":736,"vw":31.913774},{"c":32.02,"h":32.02,"l":32.02,"n":6,"o":32.02,"t":"2026-10-21T22:30:00Z","v":550,"vw":32.02},{"c":32.06,"h":32.06,"l":32.06,"n":3,"o":32.06,"t":"2026-10-21T22:45:00Z","v":255,"vw":32.06},{"c":32,"h":32,"l":31.91,"n":12,"o":32,"t":"2026-10-21T23:00:00Z","v":1395,"vw":31.937004},{"c":31.9,"h":32,"l":31.9,"n":8,"o":32,"t":"2026-10-21T23:15:00Z","v":365,"vw":31.928571},{"c":31.8,"h":31.96,"l":31.8,"n":10,"o":31.86,"t":"2026-10-21T23:30:00Z","v":1010,"vw":31.9131},{"c":31.7,"h":31.83,"l":31.7,"n":26,"o":31.7908,"t":"2026-10-21T23:45:00Z","v":4860,"vw":31.776872}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35177437831231895,"strike":45.92902486750724,"iv":0.9125203844760112,"gamma":0.02129612887344838,"theta":-0.02474382359917002,"vega":0.01585019365382626,"rho":0.0022343073157903466,"breakevenPct":45.99621213192291},{"delta":0.15,"premium":0.532380073800738,"strike":41.94095940959409,"iv":0.8493191881918819,"gamma":0.03069483394833948,"theta":-0.030930258302583027,"vega":0.02084169741697417,"rho":0.003429757064910988,"breakevenPct":33.98529805487329},{"delta":0.2,"premium":0.7768491124260355,"strike":40.27514792899408,"iv":0.8686849112426036,"gamma":0.036047041420118345,"theta":-0.03800680473372781,"vega":0.024984615384615386,"rho":0.004505905070310721,"breakevenPct":29.50156795400669},{"delta":0.25,"premium":1.0090860215053763,"strike":38.421505376344086,"iv":0.8449737634408602,"gamma":0.04194623655913978,"theta":-0.042070967741935486,"vega":0.02831978494623656,"rho":0.005586310954222777,"breakevenPct":24.386723652521965},{"delta":0.3,"premium":1.2697619047619046,"strike":37.03492063492063,"iv":0.8408774603174602,"gamma":0.04628126984126984,"theta":-0.04595111111111111,"vega":0.031044126984126983,"rho":0.006645576257750051,"breakevenPct":20.834960693004856},{"delta":0.35,"premium":1.6139108910891085,"strike":36.03168316831683,"iv":0.8721544554455445,"gamma":0.047561980198019806,"theta":-0.05074475247524752,"vega":0.03303663366336633,"rho":0.007641195355522016,"breakevenPct":18.755817222100763},{"delta":0.4,"premium":1.9807777777777777,"strike":34.98222222222222,"iv":0.8924964444444444,"gamma":0.048419555555555556,"theta":-0.054224888888888885,"vega":0.034514222222222224,"rho":0.008618674395196146,"breakevenPct":16.602523659306},{"delta":0.45,"premium":2.3523046092184368,"strike":33.88376753507014,"iv":0.8949617234468937,"gamma":0.0494186372745491,"theta":-0.055832464929859715,"vega":0.035334869739478955,"rho":0.009591704711027202,"breakevenPct":14.309375849490774},{"delta":0.5,"premium":2.794600431965443,"strike":32.87257019438445,"iv":0.912880777537797,"gamma":0.048889200863930886,"theta":-0.057447084233261336,"vega":0.03558725701943844,"rho":0.01051051595324921,"breakevenPct":12.51473383706591},{"delta":0.55,"premium":3.2245508982035935,"strike":31.808383233532933,"iv":0.9073089820359282,"gamma":0.04877185628742515,"theta":-0.05680239520958084,"vega":0.03534670658682634,"rho":0.011437821646472784,"breakevenPct":10.513987797276114},{"delta":0.6,"premium":3.862607758620689,"strike":30.795258620689655,"iv":0.9534206896551723,"gamma":0.045270043103448274,"theta":-0.05827478448275863,"vega":0.03445431034482759,"rho":0.012204744522895288,"breakevenPct":9.330808767540521},{"delta":0.65,"premium":4.495298165137616,"strike":29.69954128440367,"iv":0.9726438073394496,"gamma":0.04260848623853211,"theta":-0.0571295871559633,"vega":0.03301926605504587,"rho":0.01297356812384681,"breakevenPct":7.870155992243798},{"delta":0.7,"premium":5.292105263157894,"strike":28.511278195488725,"iv":1.0104631578947367,"gamma":0.03849172932330828,"theta":-0.055815789473684214,"vega":0.0310203007518797,"rho":0.01361393882676908,"breakevenPct":6.635279049358418},{"delta":0.75,"premium":6.271848739495798,"strike":27.170868347338935,"iv":1.061496918767507,"gamma":0.03344929971988796,"theta":-0.053773389355742295,"vega":0.028358823529411766,"rho":0.014111091823202417,"breakevenPct":5.497530242380861},{"delta":0.8,"premium":7.618461538461539,"strike":25.507692307692306,"iv":1.1480261538461538,"gamma":0.027327692307692303,"theta":-0.05130923076923077,"vega":0.025015384615384613,"rho":0.014314753248114804,"breakevenPct":4.498908032031063},{"delta":0.85,"premium":10.206164043754377,"strike":22.68154403897379,"iv":1.3797590735099254,"gamma":0.01956263260373525,"theta":-0.04912945616182604,"vega":0.020617345102443313,"rho":0.013549673734902656,"breakevenPct":3.7467131947260754}],"put":[{"delta":0.1,"premium":0.38283583802539867,"strike":23.96670520039075,"iv":0.827218090928926,"gamma":0.023820315210831534,"theta":-0.020925913495644908,"vega":0.01534450956819422,"rho":-0.003008153668475958,"breakevenPct":25.602935765408986},{"delta":0.15,"premium":0.6063013698630136,"strike":25.893150684931506,"iv":0.7866586301369863,"gamma":0.033158904109589035,"theta":-0.02761917808219178,"vega":0.020815342465753423,"rho":-0.004520284907970957,"breakevenPct":20.230759258459013},{"delta":0.2,"premium":0.8630434782608698,"strike":27.10144927536232,"iv":0.7738652173913044,"gamma":0.040436231884057976,"theta":-0.03253913043478261,"vega":0.024985507246376812,"rho":-0.006035993372658513,"breakevenPct":17.22900379463265},{"delta":0.25,"premium":1.202118644067797,"strike":28.008474576271187,"iv":0.8016152542372881,"gamma":0.04435169491525424,"theta":-0.038213559322033894,"vega":0.028421186440677967,"rho":-0.007605202720115544,"breakevenPct":15.437362989894664},{"delta":0.3,"premium":1.4653256704980842,"strike":29.061302681992338,"iv":0.7654432950191571,"gamma":0.05082911877394636,"theta":-0.0398,"vega":0.03103486590038314,"rho":-0.009117771467012167,"breakevenPct":12.946444758693206},{"delta":0.35,"premium":1.7085365853658538,"strike":30.016260162601625,"iv":0.7220154471544715,"gamma":0.05742113821138212,"theta":-0.03984878048780488,"vega":0.0331260162601626,"rho":-0.010613532774473139,"breakevenPct":10.70118745351491},{"delta":0.4,"premium":2.135365853658537,"strike":30.829268292682926,"iv":0.7377878048780487,"gamma":0.058478048780487804,"theta":-0.042287804878048785,"vega":0.034426829268292686,"rho":-0.01224163984950673,"breakevenPct":9.482957605601293},{"delta":0.45,"premium":2.4087209302325583,"strike":31.612403100775193,"iv":0.7028860465116279,"gamma":0.06298682170542635,"theta":-0.040901550387596894,"vega":0.03525116279069768,"rho":-0.013752838339547192,"breakevenPct":7.874819651285057},{"delta":0.5,"premium":2.807663316582915,"strike":32.41876046901172,"iv":0.6897971524288108,"gamma":0.06461122278056951,"theta":-0.04024438860971524,"vega":0.035558123953098826,"rho":-0.015359053656097476,"breakevenPct":6.589598888237184},{"delta":0.55,"premium":3.370583190394512,"strike":33.26243567753002,"iv":0.7060397941680961,"gamma":0.06262761578044597,"theta":-0.04071132075471698,"vega":0.035290051457975986,"rho":-0.01709000986970136,"breakevenPct":5.70393537181228},{"delta":0.6,"premium":3.915727699530516,"strike":34.1095461658842,"iv":0.705343661971831,"gamma":0.06121236306729264,"theta":-0.0394508607198748,"vega":0.034502816901408453,"rho":-0.018808309947515672,"breakevenPct":4.751361304877991},{"delta":0.65,"premium":4.385211267605634,"strike":34.89201877934272,"iv":0.683512676056338,"gamma":0.06058638497652582,"theta":-0.03624272300469483,"vega":0.033094366197183096,"rho":-0.020467713508278796,"breakevenPct":3.7640141585580746},{"delta":0.7,"premium":4.812692847124825,"strike":35.60448807854137,"iv":0.6512427769985975,"gamma":0.059411921458625526,"theta":-0.03187082748948107,"vega":0.030905189340813467,"rho":-0.022092581734820385,"breakevenPct":2.864999269979337},{"delta":0.75,"premium":5.278785607196402,"strike":36.326836581709145,"iv":0.6191899550224887,"gamma":0.05706581709145427,"theta":-0.027110194902548724,"vega":0.02822728635682159,"rho":-0.02374767370913352,"breakevenPct":2.05662153150554},{"delta":0.8,"premium":5.824588665447898,"strike":37.09323583180987,"iv":0.5902038391224863,"gamma":0.05299140767824497,"theta":-0.022059232175502742,"vega":0.024980438756855575,"rho":-0.025466188926890045,"breakevenPct":1.3607344909716876},{"delta":0.85,"premium":6.555047318611987,"strike":38.00630914826498,"iv":0.5665170347003154,"gamma":0.046029968454258684,"theta":-0.016747634069400635,"vega":0.02085772870662461,"rho":-0.027335243182097364,"breakevenPct":0.7846629979400734},{"delta":0.9,"premium":7.18596214511041,"strike":38.79495268138801,"iv":0.5186463722397476,"gamma":0.03727602523659307,"theta":-0.010201892744479496,"vega":0.015573817034700316,"rho":-0.029122016874606787,"breakevenPct":0.28709610007065633}]},"raw":{"call":[{"delta":0.1,"premium":0.35177437831231895,"strike":45.92902486750724,"iv":0.9125203844760112,"gamma":0.02129612887344838,"theta":-0.02474382359917002,"vega":0.01585019365382626,"rho":0.0022343073157903466,"breakevenPct":45.99621213192291},{"delta":0.15,"premium":0.532380073800738,"strike":41.94095940959409,"iv":0.8493191881918819,"gamma":0.03069483394833948,"theta":-0.030930258302583027,"vega":0.02084169741697417,"rho":0.003429757064910988,"breakevenPct":33.98529805487329},{"delta":0.2,"premium":0.7768491124260355,"strike":40.27514792899408,"iv":0.8686849112426036,"gamma":0.036047041420118345,"theta":-0.03800680473372781,"vega":0.024984615384615386,"rho":0.004505905070310721,"breakevenPct":29.50156795400669},{"delta":0.25,"premium":1.0090860215053763,"strike":38.421505376344086,"iv":0.8449737634408602,"gamma":0.04194623655913978,"theta":-0.042070967741935486,"vega":0.02831978494623656,"rho":0.005586310954222777,"breakevenPct":24.386723652521965},{"delta":0.3,"premium":1.2697619047619046,"strike":37.03492063492063,"iv":0.8408774603174602,"gamma":0.04628126984126984,"theta":-0.04595111111111111,"vega":0.031044126984126983,"rho":0.006645576257750051,"breakevenPct":20.834960693004856},{"delta":0.35,"premium":1.6139108910891085,"strike":36.03168316831683,"iv":0.8721544554455445,"gamma":0.047561980198019806,"theta":-0.05074475247524752,"vega":0.03303663366336633,"rho":0.007641195355522016,"breakevenPct":18.755817222100763},{"delta":0.4,"premium":1.9807777777777777,"strike":34.98222222222222,"iv":0.8924964444444444,"gamma":0.048419555555555556,"theta":-0.054224888888888885,"vega":0.034514222222222224,"rho":0.008618674395196146,"breakevenPct":16.602523659306},{"delta":0.45,"premium":2.3523046092184368,"strike":33.88376753507014,"iv":0.8949617234468937,"gamma":0.0494186372745491,"theta":-0.055832464929859715,"vega":0.035334869739478955,"rho":0.009591704711027202,"breakevenPct":14.309375849490774},{"delta":0.5,"premium":2.794600431965443,"strike":32.87257019438445,"iv":0.912880777537797,"gamma":0.048889200863930886,"theta":-0.057447084233261336,"vega":0.03558725701943844,"rho":0.01051051595324921,"breakevenPct":12.51473383706591},{"delta":0.55,"premium":3.2245508982035935,"strike":31.808383233532933,"iv":0.9073089820359282,"gamma":0.04877185628742515,"theta":-0.05680239520958084,"vega":0.03534670658682634,"rho":0.011437821646472784,"breakevenPct":10.513987797276114},{"delta":0.6,"premium":3.862607758620689,"strike":30.795258620689655,"iv":0.9534206896551723,"gamma":0.045270043103448274,"theta":-0.05827478448275863,"vega":0.03445431034482759,"rho":0.012204744522895288,"breakevenPct":9.330808767540521},{"delta":0.65,"premium":4.495298165137616,"strike":29.69954128440367,"iv":0.9726438073394496,"gamma":0.04260848623853211,"theta":-0.0571295871559633,"vega":0.03301926605504587,"rho":0.01297356812384681,"breakevenPct":7.870155992243798},{"delta":0.7,"premium":5.292105263157894,"strike":28.511278195488725,"iv":1.0104631578947367,"gamma":0.03849172932330828,"theta":-0.055815789473684214,"vega":0.0310203007518797,"rho":0.01361393882676908,"breakevenPct":6.635279049358418},{"delta":0.75,"premium":6.271848739495798,"strike":27.170868347338935,"iv":1.061496918767507,"gamma":0.03344929971988796,"theta":-0.053773389355742295,"vega":0.028358823529411766,"rho":0.014111091823202417,"breakevenPct":5.497530242380861},{"delta":0.8,"premium":7.618461538461539,"strike":25.507692307692306,"iv":1.1480261538461538,"gamma":0.027327692307692303,"theta":-0.05130923076923077,"vega":0.025015384615384613,"rho":0.014314753248114804,"breakevenPct":4.498908032031063},{"delta":0.85,"premium":10.206164043754377,"strike":22.68154403897379,"iv":1.3797590735099254,"gamma":0.01956263260373525,"theta":-0.04912945616182604,"vega":0.020617345102443313,"rho":0.013549673734902656,"breakevenPct":3.7467131947260754}],"put":[{"delta":0.1,"premium":0.38283583802539867,"strike":23.96670520039075,"iv":0.827218090928926,"gamma":0.023820315210831534,"theta":-0.020925913495644908,"vega":0.01534450956819422,"rho":-0.003008153668475958,"breakevenPct":25.602935765408986},{"delta":0.15,"premium":0.6063013698630136,"strike":25.893150684931506,"iv":0.7866586301369863,"gamma":0.033158904109589035,"theta":-0.02761917808219178,"vega":0.020815342465753423,"rho":-0.004520284907970957,"breakevenPct":20.230759258459013},{"delta":0.2,"premium":0.8630434782608698,"strike":27.10144927536232,"iv":0.7738652173913044,"gamma":0.040436231884057976,"theta":-0.03253913043478261,"vega":0.024985507246376812,"rho":-0.006035993372658513,"breakevenPct":17.22900379463265},{"delta":0.25,"premium":1.202118644067797,"strike":28.008474576271187,"iv":0.8016152542372881,"gamma":0.04435169491525424,"theta":-0.038213559322033894,"vega":0.028421186440677967,"rho":-0.007605202720115544,"breakevenPct":15.437362989894664},{"delta":0.3,"premium":1.4653256704980842,"strike":29.061302681992338,"iv":0.7654432950191571,"gamma":0.05082911877394636,"theta":-0.0398,"vega":0.03103486590038314,"rho":-0.009117771467012167,"breakevenPct":12.946444758693206},{"delta":0.35,"premium":1.7085365853658538,"strike":30.016260162601625,"iv":0.7220154471544715,"gamma":0.05742113821138212,"theta":-0.03984878048780488,"vega":0.0331260162601626,"rho":-0.010613532774473139,"breakevenPct":10.70118745351491},{"delta":0.4,"premium":2.135365853658537,"strike":30.829268292682926,"iv":0.7377878048780487,"gamma":0.058478048780487804,"theta":-0.042287804878048785,"vega":0.034426829268292686,"rho":-0.01224163984950673,"breakevenPct":9.482957605601293},{"delta":0.45,"premium":2.4087209302325583,"strike":31.612403100775193,"iv":0.7028860465116279,"gamma":0.06298682170542635,"theta":-0.040901550387596894,"vega":0.03525116279069768,"rho":-0.013752838339547192,"breakevenPct":7.874819651285057},{"delta":0.5,"premium":2.807663316582915,"strike":32.41876046901172,"iv":0.6897971524288108,"gamma":0.06461122278056951,"theta":-0.04024438860971524,"vega":0.035558123953098826,"rho":-0.015359053656097476,"breakevenPct":6.589598888237184},{"delta":0.55,"premium":3.370583190394512,"strike":33.26243567753002,"iv":0.7060397941680961,"gamma":0.06262761578044597,"theta":-0.04071132075471698,"vega":0.035290051457975986,"rho":-0.01709000986970136,"breakevenPct":5.70393537181228},{"delta":0.6,"premium":3.915727699530516,"strike":34.1095461658842,"iv":0.705343661971831,"gamma":0.06121236306729264,"theta":-0.0394508607198748,"vega":0.034502816901408453,"rho":-0.018808309947515672,"breakevenPct":4.751361304877991},{"delta":0.65,"premium":4.385211267605634,"strike":34.89201877934272,"iv":0.683512676056338,"gamma":0.06058638497652582,"theta":-0.03624272300469483,"vega":0.033094366197183096,"rho":-0.020467713508278796,"breakevenPct":3.7640141585580746},{"delta":0.7,"premium":4.812692847124825,"strike":35.60448807854137,"iv":0.6512427769985975,"gamma":0.059411921458625526,"theta":-0.03187082748948107,"vega":0.030905189340813467,"rho":-0.022092581734820385,"breakevenPct":2.864999269979337},{"delta":0.75,"premium":5.278785607196402,"strike":36.326836581709145,"iv":0.6191899550224887,"gamma":0.05706581709145427,"theta":-0.027110194902548724,"vega":0.02822728635682159,"rho":-0.02374767370913352,"breakevenPct":2.05662153150554},{"delta":0.8,"premium":5.824588665447898,"strike":37.09323583180987,"iv":0.5902038391224863,"gamma":0.05299140767824497,"theta":-0.022059232175502742,"vega":0.024980438756855575,"rho":-0.025466188926890045,"breakevenPct":1.3607344909716876},{"delta":0.85,"premium":6.555047318611987,"strike":38.00630914826498,"iv":0.5665170347003154,"gamma":0.046029968454258684,"theta":-0.016747634069400635,"vega":0.02085772870662461,"rho":-0.027335243182097364,"breakevenPct":0.7846629979400734},{"delta":0.9,"premium":7.18596214511041,"strike":38.79495268138801,"iv":0.5186463722397476,"gamma":0.03727602523659307,"theta":-0.010201892744479496,"vega":0.015573817034700316,"rho":-0.029122016874606787,"breakevenPct":0.28709610007065633}]}},"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"}}