{"symbol":"BN","url":"https://intraalpha.com/companies/BN","capturedAt":"2026-10-22T22:58:38.934Z","state":"ready","quote":{"symbol":"BN","last_price":38.2,"prev_close":37.51,"regular_close":38.28,"change":0.69,"change_pct":1.8395,"regular_change":0.77,"regular_change_pct":2.0528,"extended_change":-0.08,"extended_change_pct":-0.209,"bid":38.14,"ask":38.26,"bid_size":300,"ask_size":2000,"volume":4683100,"vwap":38.047596,"open":37.07,"high":38.385,"low":37,"close":38.28,"trade_count":42271,"last_trade_at":"2026-10-22T22:58:24.513282734Z","last_quote_at":"2026-10-22T22:29:15.302356034Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:32.592482406-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BN","fetched_at":"2026-10-22T22:58:38.422813+00:00","name":"Brookfield Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Brookfield Corporation is an alternative asset manager and REIT/Real Estate Investment Manager firm focuses on real estate, renewable power, infrastructure and venture capital and private equity assets. The company is headquartered in Toronto, Canada with additional offices across Northern America; South America; Europe; Middle East and Asia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":83735503000,"ebitda":32657000000,"pe_ratio":69.46,"peg_ratio":1.272,"book_value":19.02,"dividend_per_share":0.26,"dividend_yield":0.007,"eps":0.54,"revenue_ttm":80692003000,"gross_profit_ttm":26087000000,"profit_margin":0.0177,"operating_margin_ttm":0.257,"return_on_assets_ttm":0.0266,"return_on_equity_ttm":0.0226,"quarterly_earnings_growth":0.403,"quarterly_revenue_growth":0.085,"analyst_target_price":53.75,"analyst_number":5,"beta":1.841,"fifty_two_week_high":49.31,"fifty_two_week_low":35.61,"fifty_day_ma":39,"two_hundred_day_ma":42.94,"shares_outstanding":2232266000,"forward_pe":11.89,"price_to_sales":1.038,"price_to_book":1.949,"ev_to_revenue":4.309,"ev_to_ebitda":9.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:38.422813+00:00"},"optionObservedAt":"2026-10-22T19:58:54.378Z","bars":[{"c":35.99,"h":35.99,"l":35.81,"n":19,"o":35.92,"t":"2026-10-15T08:00:00Z","v":1073,"vw":35.91152},{"c":36.1,"h":36.1,"l":36.1,"n":4,"o":36.1,"t":"2026-10-15T08:35:00Z","v":1050,"vw":36.1},{"c":36.1644,"h":36.1644,"l":36.1644,"n":2,"o":36.1644,"t":"2026-10-15T09:50:00Z","v":205,"vw":36.1644},{"c":35.95,"h":35.95,"l":35.75,"n":4,"o":35.75,"t":"2026-10-15T11:05:00Z","v":1076,"vw":35.87774},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-15T11:10:00Z","v":1000,"vw":36.15},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-15T11:15:00Z","v":750,"vw":35.95},{"c":36.035,"h":36.035,"l":36.035,"n":3,"o":36.035,"t":"2026-10-15T11:20:00Z","v":485,"vw":36.035},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-15T11:30:00Z","v":120,"vw":36.06},{"c":36.06,"h":36.06,"l":36.04,"n":3,"o":36.04,"t":"2026-10-15T12:15:00Z","v":1125,"vw":36.055333},{"c":36.12,"h":36.12,"l":36.11,"n":2,"o":36.11,"t":"2026-10-15T12:40:00Z","v":425,"vw":36.117059},{"c":36.01,"h":36.15,"l":36.01,"n":4,"o":36.15,"t":"2026-10-15T13:10:00Z","v":2000,"vw":36.08},{"c":36.01,"h":36.01,"l":36.01,"n":19,"o":36.01,"t":"2026-10-15T13:20:00Z","v":3326,"vw":36.01},{"c":35.97,"h":36.05,"l":35.97,"n":43,"o":36.01,"t":"2026-10-15T13:25:00Z","v":9356,"vw":36.026844},{"c":35.885,"h":36.13,"l":35.81,"n":718,"o":36.04,"t":"2026-10-15T13:30:00Z","v":100857,"vw":35.971879},{"c":36.02,"h":36.0669,"l":35.89,"n":712,"o":35.89,"t":"2026-10-15T13:35:00Z","v":73866,"vw":35.971594},{"c":36.015,"h":36.1,"l":35.955,"n":1001,"o":36.03,"t":"2026-10-15T13:40:00Z","v":134164,"vw":36.047822},{"c":36.13,"h":36.15,"l":35.93,"n":857,"o":36.015,"t":"2026-10-15T13:45:00Z","v":107554,"vw":36.0435},{"c":36.03,"h":36.15,"l":36.02,"n":919,"o":36.13,"t":"2026-10-15T13:50:00Z","v":105927,"vw":36.105353},{"c":36.06,"h":36.09,"l":36,"n":555,"o":36.03,"t":"2026-10-15T13:55:00Z","v":46879,"vw":36.043085},{"c":36.155,"h":36.195,"l":36.03,"n":503,"o":36.065,"t":"2026-10-15T14:00:00Z","v":42060,"vw":36.131838},{"c":36.045,"h":36.195,"l":35.98,"n":535,"o":36.16,"t":"2026-10-15T14:05:00Z","v":59958,"vw":36.049113},{"c":36.06,"h":36.065,"l":35.98,"n":520,"o":36.055,"t":"2026-10-15T14:10:00Z","v":53733,"vw":36.032027},{"c":35.99,"h":36.065,"l":35.975,"n":411,"o":36.065,"t":"2026-10-15T14:15:00Z","v":36414,"vw":36.012478},{"c":35.95,"h":36.03,"l":35.915,"n":536,"o":35.98,"t":"2026-10-15T14:20:00Z","v":60599,"vw":35.967527},{"c":35.95,"h":35.998,"l":35.945,"n":500,"o":35.96,"t":"2026-10-15T14:25:00Z","v":41492,"vw":35.972491},{"c":36.085,"h":36.105,"l":35.955,"n":468,"o":35.955,"t":"2026-10-15T14:30:00Z","v":46804,"vw":36.05267},{"c":36.095,"h":36.1,"l":36.025,"n":930,"o":36.095,"t":"2026-10-15T14:35:00Z","v":137136,"vw":36.071142},{"c":36.17,"h":36.225,"l":36.085,"n":618,"o":36.1,"t":"2026-10-15T14:40:00Z","v":100745,"vw":36.164629},{"c":36.155,"h":36.18,"l":36.105,"n":806,"o":36.17,"t":"2026-10-15T14:45:00Z","v":87318,"vw":36.13796},{"c":36.1601,"h":36.18,"l":36.145,"n":593,"o":36.155,"t":"2026-10-15T14:50:00Z","v":57116,"vw":36.160481},{"c":36.23,"h":36.235,"l":36.1208,"n":553,"o":36.165,"t":"2026-10-15T14:55:00Z","v":61522,"vw":36.183025},{"c":36.285,"h":36.285,"l":36.22,"n":522,"o":36.23,"t":"2026-10-15T15:00:00Z","v":57752,"vw":36.246251},{"c":36.3,"h":36.32,"l":36.26,"n":491,"o":36.29,"t":"2026-10-15T15:05:00Z","v":49295,"vw":36.293383},{"c":36.3,"h":36.34,"l":36.2797,"n":487,"o":36.3,"t":"2026-10-15T15:10:00Z","v":41230,"vw":36.303529},{"c":36.29,"h":36.405,"l":36.29,"n":1080,"o":36.3092,"t":"2026-10-15T15:15:00Z","v":157426,"vw":36.342846},{"c":36.255,"h":36.305,"l":36.255,"n":599,"o":36.295,"t":"2026-10-15T15:20:00Z","v":60110,"vw":36.286402},{"c":36.21,"h":36.26,"l":36.19,"n":571,"o":36.255,"t":"2026-10-15T15:25:00Z","v":49847,"vw":36.217165},{"c":36.22,"h":36.23,"l":36.17,"n":666,"o":36.21,"t":"2026-10-15T15:30:00Z","v":72710,"vw":36.202009},{"c":36.17,"h":36.225,"l":36.115,"n":892,"o":36.225,"t":"2026-10-15T15:35:00Z","v":112198,"vw":36.160456},{"c":36.23,"h":36.24,"l":36.175,"n":425,"o":36.175,"t":"2026-10-15T15:40:00Z","v":50638,"vw":36.224056},{"c":36.225,"h":36.295,"l":36.21,"n":542,"o":36.225,"t":"2026-10-15T15:45:00Z","v":293118,"vw":36.236062},{"c":36.19,"h":36.24,"l":36.18,"n":2318,"o":36.225,"t":"2026-10-15T15:50:00Z","v":442647,"vw":36.212684},{"c":36.205,"h":36.255,"l":36.17,"n":881,"o":36.185,"t":"2026-10-15T15:55:00Z","v":498660,"vw":36.2045},{"c":36.18,"h":36.24,"l":36.17,"n":668,"o":36.21,"t":"2026-10-15T16:00:00Z","v":84519,"vw":36.202775},{"c":36.165,"h":36.185,"l":36.11,"n":580,"o":36.18,"t":"2026-10-15T16:05:00Z","v":122998,"vw":36.150127},{"c":36.155,"h":36.19,"l":36.115,"n":713,"o":36.17,"t":"2026-10-15T16:10:00Z","v":220663,"vw":36.139158},{"c":36.185,"h":36.22,"l":36.155,"n":440,"o":36.155,"t":"2026-10-15T16:15:00Z","v":69071,"vw":36.197154},{"c":36.235,"h":36.25,"l":36.19,"n":339,"o":36.19,"t":"2026-10-15T16:20:00Z","v":51009,"vw":36.232087},{"c":36.31,"h":36.32,"l":36.235,"n":393,"o":36.235,"t":"2026-10-15T16:25:00Z","v":28788,"vw":36.281517},{"c":36.24,"h":36.31,"l":36.24,"n":356,"o":36.31,"t":"2026-10-15T16:30:00Z","v":38749,"vw":36.286442},{"c":36.31,"h":36.325,"l":36.245,"n":568,"o":36.245,"t":"2026-10-15T16:35:00Z","v":55163,"vw":36.288376},{"c":36.32,"h":36.3376,"l":36.315,"n":340,"o":36.32,"t":"2026-10-15T16:40:00Z","v":24521,"vw":36.327543},{"c":36.33,"h":36.345,"l":36.32,"n":545,"o":36.325,"t":"2026-10-15T16:45:00Z","v":59807,"vw":36.335275},{"c":36.29,"h":36.34,"l":36.275,"n":339,"o":36.335,"t":"2026-10-15T16:50:00Z","v":33078,"vw":36.302508},{"c":36.335,"h":36.335,"l":36.295,"n":314,"o":36.295,"t":"2026-10-15T16:55:00Z","v":28298,"vw":36.313647},{"c":36.3,"h":36.335,"l":36.275,"n":371,"o":36.335,"t":"2026-10-15T17:00:00Z","v":36557,"vw":36.301726},{"c":36.305,"h":36.315,"l":36.29,"n":180,"o":36.295,"t":"2026-10-15T17:05:00Z","v":18877,"vw":36.302768},{"c":36.23,"h":36.32,"l":36.22,"n":473,"o":36.305,"t":"2026-10-15T17:10:00Z","v":70117,"vw":36.265286},{"c":36.305,"h":36.305,"l":36.235,"n":230,"o":36.235,"t":"2026-10-15T17:15:00Z","v":14957,"vw":36.260731},{"c":36.3598,"h":36.3598,"l":36.305,"n":371,"o":36.31,"t":"2026-10-15T17:20:00Z","v":30620,"vw":36.332705},{"c":36.35,"h":36.36,"l":36.335,"n":231,"o":36.36,"t":"2026-10-15T17:25:00Z","v":13760,"vw":36.348951},{"c":36.365,"h":36.365,"l":36.305,"n":435,"o":36.355,"t":"2026-10-15T17:30:00Z","v":56633,"vw":36.327503},{"c":36.375,"h":36.38,"l":36.355,"n":277,"o":36.365,"t":"2026-10-15T17:35:00Z","v":19503,"vw":36.366378},{"c":36.405,"h":36.435,"l":36.385,"n":393,"o":36.385,"t":"2026-10-15T17:40:00Z","v":44793,"vw":36.409121},{"c":36.425,"h":36.44,"l":36.395,"n":326,"o":36.405,"t":"2026-10-15T17:45:00Z","v":67988,"vw":36.411804},{"c":36.405,"h":36.46,"l":36.405,"n":321,"o":36.425,"t":"2026-10-15T17:50:00Z","v":27238,"vw":36.439354},{"c":36.395,"h":36.415,"l":36.39,"n":427,"o":36.405,"t":"2026-10-15T17:55:00Z","v":36272,"vw":36.401091},{"c":36.48,"h":36.485,"l":36.385,"n":665,"o":36.4,"t":"2026-10-15T18:00:00Z","v":87339,"vw":36.429942},{"c":36.475,"h":36.4987,"l":36.46,"n":352,"o":36.48,"t":"2026-10-15T18:05:00Z","v":42100,"vw":36.476019},{"c":36.435,"h":36.475,"l":36.43,"n":268,"o":36.475,"t":"2026-10-15T18:10:00Z","v":27530,"vw":36.447951},{"c":36.445,"h":36.46,"l":36.395,"n":496,"o":36.435,"t":"2026-10-15T18:15:00Z","v":54905,"vw":36.425845},{"c":36.425,"h":36.45,"l":36.425,"n":189,"o":36.45,"t":"2026-10-15T18:20:00Z","v":21103,"vw":36.438703},{"c":36.51,"h":36.51,"l":36.43,"n":434,"o":36.43,"t":"2026-10-15T18:25:00Z","v":46098,"vw":36.478817},{"c":36.545,"h":36.55,"l":36.5,"n":336,"o":36.51,"t":"2026-10-15T18:30:00Z","v":49009,"vw":36.516783},{"c":36.55,"h":36.56,"l":36.54,"n":235,"o":36.5409,"t":"2026-10-15T18:35:00Z","v":21531,"vw":36.54953},{"c":36.62,"h":36.62,"l":36.555,"n":439,"o":36.555,"t":"2026-10-15T18:40:00Z","v":44633,"vw":36.586717},{"c":36.6272,"h":36.6372,"l":36.61,"n":276,"o":36.615,"t":"2026-10-15T18:45:00Z","v":22112,"vw":36.623921},{"c":36.67,"h":36.67,"l":36.6201,"n":381,"o":36.625,"t":"2026-10-15T18:50:00Z","v":26226,"vw":36.644097},{"c":36.675,"h":36.68,"l":36.64,"n":348,"o":36.67,"t":"2026-10-15T18:55:00Z","v":23431,"vw":36.661829},{"c":36.6895,"h":36.71,"l":36.675,"n":331,"o":36.68,"t":"2026-10-15T19:00:00Z","v":30585,"vw":36.694253},{"c":36.735,"h":36.74,"l":36.68,"n":559,"o":36.68,"t":"2026-10-15T19:05:00Z","v":49148,"vw":36.703779},{"c":36.775,"h":36.79,"l":36.725,"n":419,"o":36.735,"t":"2026-10-15T19:10:00Z","v":31105,"vw":36.754587},{"c":36.746,"h":36.785,"l":36.74,"n":333,"o":36.78,"t":"2026-10-15T19:15:00Z","v":25817,"vw":36.756981},{"c":36.75,"h":36.775,"l":36.745,"n":348,"o":36.745,"t":"2026-10-15T19:20:00Z","v":27110,"vw":36.762347},{"c":36.725,"h":36.77,"l":36.72,"n":514,"o":36.755,"t":"2026-10-15T19:25:00Z","v":36516,"vw":36.746101},{"c":36.745,"h":36.785,"l":36.73,"n":527,"o":36.73,"t":"2026-10-15T19:30:00Z","v":46041,"vw":36.761215},{"c":36.83,"h":36.835,"l":36.745,"n":523,"o":36.745,"t":"2026-10-15T19:35:00Z","v":49273,"vw":36.794037},{"c":36.88,"h":36.89,"l":36.82,"n":747,"o":36.825,"t":"2026-10-15T19:40:00Z","v":89744,"vw":36.854097},{"c":36.875,"h":36.8991,"l":36.855,"n":842,"o":36.88,"t":"2026-10-15T19:45:00Z","v":95748,"vw":36.875176},{"c":36.88,"h":36.92,"l":36.86,"n":1205,"o":36.87,"t":"2026-10-15T19:50:00Z","v":161357,"vw":36.894034},{"c":36.81,"h":36.875,"l":36.81,"n":3194,"o":36.87,"t":"2026-10-15T19:55:00Z","v":422962,"vw":36.835839},{"c":36.81,"h":36.82,"l":36.81,"n":26,"o":36.82,"t":"2026-10-15T20:00:00Z","v":751517,"vw":36.810003},{"c":36.965,"h":36.9654,"l":36.965,"n":2,"o":36.9654,"t":"2026-10-15T20:10:00Z","v":310,"vw":36.965258},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-10-15T20:20:00Z","v":1000,"vw":36.89},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-15T20:25:00Z","v":106,"vw":36.91},{"c":36.8493,"h":36.8493,"l":36.8493,"n":1,"o":36.8493,"t":"2026-10-15T20:55:00Z","v":100,"vw":36.8493},{"c":36.95,"h":36.95,"l":36.95,"n":1,"o":36.95,"t":"2026-10-15T22:15:00Z","v":100,"vw":36.95},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-15T23:20:00Z","v":150,"vw":36.9},{"c":36.85,"h":36.86,"l":36.85,"n":5,"o":36.86,"t":"2026-10-15T23:45:00Z","v":1000,"vw":36.854404},{"c":37,"h":37,"l":36.9,"n":17,"o":37,"t":"2026-10-16T08:00:00Z","v":5597,"vw":36.981481},{"c":36.96,"h":36.96,"l":36.96,"n":1,"o":36.96,"t":"2026-10-16T10:25:00Z","v":100,"vw":36.96},{"c":37,"h":37,"l":37,"n":9,"o":37,"t":"2026-10-16T11:00:00Z","v":1050,"vw":37},{"c":37,"h":37,"l":37,"n":4,"o":37,"t":"2026-10-16T11:10:00Z","v":1620,"vw":37},{"c":37.078,"h":37.078,"l":37.05,"n":6,"o":37.05,"t":"2026-10-16T11:20:00Z","v":2130,"vw":37.060944},{"c":37.05,"h":37.05,"l":37.05,"n":3,"o":37.05,"t":"2026-10-16T11:30:00Z","v":232,"vw":37.05},{"c":37.05,"h":37.05,"l":37.05,"n":3,"o":37.05,"t":"2026-10-16T11:35:00Z","v":102,"vw":37.05},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-16T11:50:00Z","v":200,"vw":37},{"c":37,"h":37,"l":37,"n":4,"o":37,"t":"2026-10-16T12:10:00Z","v":302,"vw":37},{"c":37.01,"h":37.01,"l":37.01,"n":1,"o":37.01,"t":"2026-10-16T12:25:00Z","v":100,"vw":37.01},{"c":37.01,"h":37.01,"l":37.01,"n":2,"o":37.01,"t":"2026-10-16T12:30:00Z","v":140,"vw":37.01},{"c":37.01,"h":37.01,"l":37.01,"n":2,"o":37.01,"t":"2026-10-16T12:35:00Z","v":275,"vw":37.01},{"c":37.075,"h":37.075,"l":37.075,"n":9,"o":37.075,"t":"2026-10-16T13:05:00Z","v":1800,"vw":37.075},{"c":37.05,"h":37.09,"l":37.05,"n":5,"o":37.09,"t":"2026-10-16T13:10:00Z","v":1082,"vw":37.070158},{"c":37.05,"h":37.05,"l":37.05,"n":5,"o":37.05,"t":"2026-10-16T13:15:00Z","v":603,"vw":37.05},{"c":37.2,"h":37.2,"l":37.17,"n":6,"o":37.17,"t":"2026-10-16T13:25:00Z","v":705,"vw":37.195708},{"c":36.89,"h":37.33,"l":36.85,"n":773,"o":37.2,"t":"2026-10-16T13:30:00Z","v":124008,"vw":37.051726},{"c":36.87,"h":36.99,"l":36.845,"n":678,"o":36.895,"t":"2026-10-16T13:35:00Z","v":69838,"vw":36.928823},{"c":36.945,"h":36.995,"l":36.88,"n":717,"o":36.89,"t":"2026-10-16T13:40:00Z","v":69954,"vw":36.944305},{"c":37.08,"h":37.08,"l":36.93,"n":577,"o":36.95,"t":"2026-10-16T13:45:00Z","v":57449,"vw":37.004636},{"c":37.07,"h":37.13,"l":37.045,"n":526,"o":37.09,"t":"2026-10-16T13:50:00Z","v":56010,"vw":37.084302},{"c":36.92,"h":37.09,"l":36.92,"n":615,"o":37.085,"t":"2026-10-16T13:55:00Z","v":57159,"vw":37.006632},{"c":36.865,"h":36.9791,"l":36.8605,"n":712,"o":36.93,"t":"2026-10-16T14:00:00Z","v":75445,"vw":36.927536},{"c":36.89,"h":36.935,"l":36.86,"n":346,"o":36.87,"t":"2026-10-16T14:05:00Z","v":45082,"vw":36.886866},{"c":36.855,"h":36.925,"l":36.81,"n":377,"o":36.885,"t":"2026-10-16T14:10:00Z","v":35748,"vw":36.870734},{"c":36.885,"h":36.905,"l":36.855,"n":272,"o":36.86,"t":"2026-10-16T14:15:00Z","v":27128,"vw":36.881242},{"c":36.915,"h":36.94,"l":36.89,"n":226,"o":36.89,"t":"2026-10-16T14:20:00Z","v":17116,"vw":36.921723},{"c":36.885,"h":36.925,"l":36.86,"n":327,"o":36.915,"t":"2026-10-16T14:25:00Z","v":33301,"vw":36.893264},{"c":36.895,"h":36.925,"l":36.86,"n":462,"o":36.885,"t":"2026-10-16T14:30:00Z","v":48358,"vw":36.88645},{"c":36.82,"h":36.9,"l":36.82,"n":340,"o":36.895,"t":"2026-10-16T14:35:00Z","v":33367,"vw":36.86312},{"c":36.83,"h":36.83,"l":36.79,"n":278,"o":36.815,"t":"2026-10-16T14:40:00Z","v":38590,"vw":36.814189},{"c":36.865,"h":36.895,"l":36.815,"n":319,"o":36.825,"t":"2026-10-16T14:45:00Z","v":33980,"vw":36.846591},{"c":36.77,"h":36.885,"l":36.765,"n":289,"o":36.865,"t":"2026-10-16T14:50:00Z","v":27922,"vw":36.827679},{"c":36.765,"h":36.82,"l":36.76,"n":231,"o":36.78,"t":"2026-10-16T14:55:00Z","v":22568,"vw":36.795034},{"c":36.8,"h":36.8,"l":36.74,"n":293,"o":36.765,"t":"2026-10-16T15:00:00Z","v":27934,"vw":36.776537},{"c":36.815,"h":36.83,"l":36.7699,"n":286,"o":36.795,"t":"2026-10-16T15:05:00Z","v":40151,"vw":36.7968},{"c":36.855,"h":36.875,"l":36.79,"n":262,"o":36.82,"t":"2026-10-16T15:10:00Z","v":26840,"vw":36.834894},{"c":36.8,"h":36.855,"l":36.79,"n":295,"o":36.855,"t":"2026-10-16T15:15:00Z","v":28358,"vw":36.824894},{"c":36.745,"h":36.81,"l":36.72,"n":303,"o":36.7948,"t":"2026-10-16T15:20:00Z","v":48846,"vw":36.756314},{"c":36.7901,"h":36.8,"l":36.74,"n":342,"o":36.755,"t":"2026-10-16T15:25:00Z","v":39997,"vw":36.770534},{"c":36.805,"h":36.83,"l":36.7801,"n":264,"o":36.795,"t":"2026-10-16T15:30:00Z","v":23009,"vw":36.805576},{"c":36.825,"h":36.825,"l":36.7797,"n":227,"o":36.81,"t":"2026-10-16T15:35:00Z","v":28351,"vw":36.808848},{"c":36.815,"h":36.825,"l":36.77,"n":287,"o":36.825,"t":"2026-10-16T15:40:00Z","v":56491,"vw":36.792667},{"c":36.805,"h":36.865,"l":36.765,"n":754,"o":36.815,"t":"2026-10-16T15:45:00Z","v":149885,"vw":36.813907},{"c":36.765,"h":36.815,"l":36.76,"n":467,"o":36.8,"t":"2026-10-16T15:50:00Z","v":56580,"vw":36.784722},{"c":36.725,"h":36.79,"l":36.725,"n":556,"o":36.765,"t":"2026-10-16T15:55:00Z","v":102004,"vw":36.762459},{"c":36.755,"h":36.765,"l":36.665,"n":513,"o":36.72,"t":"2026-10-16T16:00:00Z","v":46513,"vw":36.727337},{"c":36.75,"h":36.77,"l":36.72,"n":392,"o":36.755,"t":"2026-10-16T16:05:00Z","v":66425,"vw":36.736603},{"c":36.845,"h":36.845,"l":36.75,"n":756,"o":36.76,"t":"2026-10-16T16:10:00Z","v":95642,"vw":36.795312},{"c":36.855,"h":36.87,"l":36.805,"n":411,"o":36.845,"t":"2026-10-16T16:15:00Z","v":63054,"vw":36.829589},{"c":36.835,"h":36.8599,"l":36.82,"n":387,"o":36.855,"t":"2026-10-16T16:20:00Z","v":56915,"vw":36.841694},{"c":36.785,"h":36.835,"l":36.78,"n":237,"o":36.83,"t":"2026-10-16T16:25:00Z","v":29554,"vw":36.817606},{"c":36.695,"h":36.78,"l":36.695,"n":379,"o":36.78,"t":"2026-10-16T16:30:00Z","v":42364,"vw":36.739857},{"c":36.705,"h":36.7187,"l":36.68,"n":293,"o":36.7,"t":"2026-10-16T16:35:00Z","v":30755,"vw":36.696932},{"c":36.715,"h":36.745,"l":36.685,"n":304,"o":36.7,"t":"2026-10-16T16:40:00Z","v":39542,"vw":36.712774},{"c":36.66,"h":36.725,"l":36.635,"n":465,"o":36.715,"t":"2026-10-16T16:45:00Z","v":60257,"vw":36.689503},{"c":36.62,"h":36.67,"l":36.575,"n":562,"o":36.67,"t":"2026-10-16T16:50:00Z","v":61080,"vw":36.616358},{"c":36.7,"h":36.7,"l":36.61,"n":217,"o":36.625,"t":"2026-10-16T16:55:00Z","v":37681,"vw":36.653157},{"c":36.605,"h":36.71,"l":36.605,"n":307,"o":36.695,"t":"2026-10-16T17:00:00Z","v":39115,"vw":36.649303},{"c":36.545,"h":36.605,"l":36.52,"n":269,"o":36.6016,"t":"2026-10-16T17:05:00Z","v":33096,"vw":36.563574},{"c":36.525,"h":36.545,"l":36.509,"n":307,"o":36.54,"t":"2026-10-16T17:10:00Z","v":43832,"vw":36.524288},{"c":36.475,"h":36.525,"l":36.465,"n":478,"o":36.525,"t":"2026-10-16T17:15:00Z","v":56463,"vw":36.487475},{"c":36.555,"h":36.555,"l":36.475,"n":335,"o":36.475,"t":"2026-10-16T17:20:00Z","v":47585,"vw":36.508113},{"c":36.585,"h":36.61,"l":36.55,"n":271,"o":36.555,"t":"2026-10-16T17:25:00Z","v":35277,"vw":36.572947},{"c":36.665,"h":36.665,"l":36.585,"n":280,"o":36.585,"t":"2026-10-16T17:30:00Z","v":32598,"vw":36.620996},{"c":36.6,"h":36.679,"l":36.6,"n":395,"o":36.665,"t":"2026-10-16T17:35:00Z","v":51405,"vw":36.644461},{"c":36.69,"h":36.72,"l":36.585,"n":550,"o":36.59,"t":"2026-10-16T17:40:00Z","v":97704,"vw":36.684882},{"c":36.605,"h":36.695,"l":36.6,"n":276,"o":36.685,"t":"2026-10-16T17:45:00Z","v":30396,"vw":36.640145},{"c":36.535,"h":36.6099,"l":36.535,"n":384,"o":36.6099,"t":"2026-10-16T17:50:00Z","v":40757,"vw":36.571606},{"c":36.47,"h":36.545,"l":36.465,"n":288,"o":36.54,"t":"2026-10-16T17:55:00Z","v":35327,"vw":36.502311},{"c":36.47,"h":36.48,"l":36.445,"n":246,"o":36.465,"t":"2026-10-16T18:00:00Z","v":31098,"vw":36.462281},{"c":36.51,"h":36.525,"l":36.46,"n":284,"o":36.475,"t":"2026-10-16T18:05:00Z","v":29345,"vw":36.488827},{"c":36.515,"h":36.53,"l":36.48,"n":263,"o":36.52,"t":"2026-10-16T18:10:00Z","v":30555,"vw":36.508319},{"c":36.5206,"h":36.555,"l":36.515,"n":288,"o":36.53,"t":"2026-10-16T18:15:00Z","v":36742,"vw":36.539442},{"c":36.54,"h":36.54,"l":36.485,"n":507,"o":36.52,"t":"2026-10-16T18:20:00Z","v":64939,"vw":36.50317},{"c":36.495,"h":36.545,"l":36.49,"n":261,"o":36.535,"t":"2026-10-16T18:25:00Z","v":31031,"vw":36.510604},{"c":36.54,"h":36.555,"l":36.48,"n":383,"o":36.495,"t":"2026-10-16T18:30:00Z","v":57074,"vw":36.502104},{"c":36.56,"h":36.575,"l":36.5,"n":243,"o":36.535,"t":"2026-10-16T18:35:00Z","v":19516,"vw":36.536759},{"c":36.595,"h":36.595,"l":36.5502,"n":557,"o":36.565,"t":"2026-10-16T18:40:00Z","v":76082,"vw":36.582735},{"c":36.6,"h":36.64,"l":36.565,"n":514,"o":36.6,"t":"2026-10-16T18:45:00Z","v":82649,"vw":36.592968},{"c":36.515,"h":36.605,"l":36.47,"n":476,"o":36.605,"t":"2026-10-16T18:50:00Z","v":97682,"vw":36.54038},{"c":36.49,"h":36.52,"l":36.475,"n":508,"o":36.515,"t":"2026-10-16T18:55:00Z","v":71931,"vw":36.499454},{"c":36.47,"h":36.4905,"l":36.45,"n":408,"o":36.4905,"t":"2026-10-16T19:00:00Z","v":54870,"vw":36.466292},{"c":36.465,"h":36.5299,"l":36.455,"n":418,"o":36.47,"t":"2026-10-16T19:05:00Z","v":55309,"vw":36.480962},{"c":36.535,"h":36.54,"l":36.465,"n":496,"o":36.465,"t":"2026-10-16T19:10:00Z","v":54464,"vw":36.50093},{"c":36.555,"h":36.58,"l":36.51,"n":602,"o":36.545,"t":"2026-10-16T19:15:00Z","v":72672,"vw":36.546592},{"c":36.565,"h":36.585,"l":36.53,"n":474,"o":36.55,"t":"2026-10-16T19:20:00Z","v":42545,"vw":36.555028},{"c":36.575,"h":36.575,"l":36.535,"n":411,"o":36.565,"t":"2026-10-16T19:25:00Z","v":26219,"vw":36.556409},{"c":36.545,"h":36.595,"l":36.51,"n":866,"o":36.575,"t":"2026-10-16T19:30:00Z","v":110770,"vw":36.560911},{"c":36.525,"h":36.575,"l":36.5,"n":590,"o":36.545,"t":"2026-10-16T19:35:00Z","v":55572,"vw":36.530514},{"c":36.48,"h":36.52,"l":36.4626,"n":546,"o":36.52,"t":"2026-10-16T19:40:00Z","v":51871,"vw":36.491743},{"c":36.465,"h":36.485,"l":36.435,"n":692,"o":36.485,"t":"2026-10-16T19:45:00Z","v":86734,"vw":36.451587},{"c":36.535,"h":36.545,"l":36.47,"n":639,"o":36.47,"t":"2026-10-16T19:50:00Z","v":63015,"vw":36.507787},{"c":36.615,"h":36.62,"l":36.515,"n":3188,"o":36.538,"t":"2026-10-16T19:55:00Z","v":385161,"vw":36.576516},{"c":36.62,"h":36.62,"l":36.62,"n":29,"o":36.62,"t":"2026-10-16T20:00:00Z","v":474069,"vw":36.62},{"c":36.95,"h":36.95,"l":36.899,"n":2,"o":36.899,"t":"2026-10-16T20:15:00Z","v":1000,"vw":36.9245},{"c":36.8329,"h":36.8329,"l":36.8329,"n":1,"o":36.8329,"t":"2026-10-16T20:25:00Z","v":200,"vw":36.8329},{"c":36.55,"h":36.55,"l":36.55,"n":53,"o":36.55,"t":"2026-10-16T20:30:00Z","v":1301,"vw":36.55},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-10-16T22:45:00Z","v":101,"vw":36.3},{"c":36.82,"h":36.97,"l":36.3,"n":154,"o":36.44,"t":"2026-10-19T08:00:00Z","v":4084,"vw":36.462661},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-19T09:00:00Z","v":300,"vw":36.8},{"c":36.71,"h":36.71,"l":36.71,"n":2,"o":36.71,"t":"2026-10-19T09:25:00Z","v":151,"vw":36.71},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-19T09:30:00Z","v":200,"vw":36.9},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-19T09:45:00Z","v":200,"vw":37.3},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-19T10:15:00Z","v":100,"vw":36.88},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-19T11:05:00Z","v":500,"vw":36.88},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-10-19T11:20:00Z","v":152,"vw":36.84},{"c":36.78,"h":36.78,"l":36.7,"n":21,"o":36.73,"t":"2026-10-19T12:00:00Z","v":3668,"vw":36.713402},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-19T12:30:00Z","v":900,"vw":36.76},{"c":36.72,"h":36.82,"l":36.72,"n":10,"o":36.82,"t":"2026-10-19T12:35:00Z","v":1075,"vw":36.746242},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-19T12:50:00Z","v":400,"vw":36.7},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-19T13:00:00Z","v":100,"vw":36.8},{"c":36.815,"h":36.89,"l":36.8,"n":16,"o":36.8,"t":"2026-10-19T13:25:00Z","v":1518,"vw":36.838462},{"c":36.655,"h":36.855,"l":36.61,"n":746,"o":36.74,"t":"2026-10-19T13:30:00Z","v":114680,"vw":36.728926},{"c":36.605,"h":36.67,"l":36.585,"n":618,"o":36.65,"t":"2026-10-19T13:35:00Z","v":58269,"vw":36.627619},{"c":36.44,"h":36.65,"l":36.44,"n":652,"o":36.59,"t":"2026-10-19T13:40:00Z","v":55800,"vw":36.534271},{"c":36.49,"h":36.5,"l":36.3701,"n":660,"o":36.4301,"t":"2026-10-19T13:45:00Z","v":62551,"vw":36.446784},{"c":36.335,"h":36.49,"l":36.315,"n":417,"o":36.48,"t":"2026-10-19T13:50:00Z","v":36360,"vw":36.384892},{"c":36.35,"h":36.365,"l":36.315,"n":375,"o":36.335,"t":"2026-10-19T13:55:00Z","v":31207,"vw":36.341607},{"c":36.28,"h":36.355,"l":36.27,"n":466,"o":36.345,"t":"2026-10-19T14:00:00Z","v":44045,"vw":36.316357},{"c":36.35,"h":36.365,"l":36.29,"n":408,"o":36.29,"t":"2026-10-19T14:05:00Z","v":35535,"vw":36.328938},{"c":36.415,"h":36.415,"l":36.3399,"n":643,"o":36.34,"t":"2026-10-19T14:10:00Z","v":68040,"vw":36.384439},{"c":36.42,"h":36.48,"l":36.415,"n":384,"o":36.42,"t":"2026-10-19T14:15:00Z","v":29856,"vw":36.441133},{"c":36.395,"h":36.4186,"l":36.35,"n":355,"o":36.4186,"t":"2026-10-19T14:20:00Z","v":23573,"vw":36.376582},{"c":36.39,"h":36.398,"l":36.35,"n":405,"o":36.395,"t":"2026-10-19T14:25:00Z","v":27776,"vw":36.377949},{"c":36.3901,"h":36.4191,"l":36.35,"n":529,"o":36.4,"t":"2026-10-19T14:30:00Z","v":46582,"vw":36.389219},{"c":36.37,"h":36.425,"l":36.36,"n":359,"o":36.395,"t":"2026-10-19T14:35:00Z","v":29613,"vw":36.389779},{"c":36.34,"h":36.4,"l":36.33,"n":331,"o":36.375,"t":"2026-10-19T14:40:00Z","v":24231,"vw":36.367724},{"c":36.305,"h":36.3895,"l":36.29,"n":446,"o":36.335,"t":"2026-10-19T14:45:00Z","v":40467,"vw":36.346197},{"c":36.28,"h":36.325,"l":36.28,"n":277,"o":36.305,"t":"2026-10-19T14:50:00Z","v":36013,"vw":36.298682},{"c":36.385,"h":36.405,"l":36.285,"n":533,"o":36.285,"t":"2026-10-19T14:55:00Z","v":88040,"vw":36.36761},{"c":36.43,"h":36.445,"l":36.39,"n":313,"o":36.39,"t":"2026-10-19T15:00:00Z","v":23916,"vw":36.419965},{"c":36.43,"h":36.435,"l":36.375,"n":428,"o":36.425,"t":"2026-10-19T15:05:00Z","v":40045,"vw":36.409113},{"c":36.51,"h":36.51,"l":36.4299,"n":565,"o":36.4299,"t":"2026-10-19T15:10:00Z","v":70450,"vw":36.488648},{"c":36.5,"h":36.54,"l":36.485,"n":509,"o":36.505,"t":"2026-10-19T15:15:00Z","v":70989,"vw":36.523132},{"c":36.52,"h":36.53,"l":36.47,"n":332,"o":36.51,"t":"2026-10-19T15:20:00Z","v":18880,"vw":36.495534},{"c":36.535,"h":36.54,"l":36.5,"n":371,"o":36.515,"t":"2026-10-19T15:25:00Z","v":24100,"vw":36.513143},{"c":36.465,"h":36.54,"l":36.45,"n":299,"o":36.535,"t":"2026-10-19T15:30:00Z","v":24775,"vw":36.489095},{"c":36.47,"h":36.51,"l":36.455,"n":344,"o":36.465,"t":"2026-10-19T15:35:00Z","v":34933,"vw":36.486223},{"c":36.485,"h":36.505,"l":36.45,"n":314,"o":36.47,"t":"2026-10-19T15:40:00Z","v":28282,"vw":36.484486},{"c":36.495,"h":36.51,"l":36.45,"n":413,"o":36.485,"t":"2026-10-19T15:45:00Z","v":45468,"vw":36.489173},{"c":36.49,"h":36.505,"l":36.485,"n":262,"o":36.49,"t":"2026-10-19T15:50:00Z","v":13820,"vw":36.493497},{"c":36.495,"h":36.525,"l":36.48,"n":402,"o":36.485,"t":"2026-10-19T15:55:00Z","v":45334,"vw":36.492725},{"c":36.435,"h":36.495,"l":36.3854,"n":320,"o":36.495,"t":"2026-10-19T16:00:00Z","v":15018,"vw":36.438349},{"c":36.43,"h":36.44,"l":36.395,"n":204,"o":36.4314,"t":"2026-10-19T16:05:00Z","v":10060,"vw":36.421627},{"c":36.44,"h":36.44,"l":36.41,"n":245,"o":36.425,"t":"2026-10-19T16:10:00Z","v":20500,"vw":36.428787},{"c":36.435,"h":36.445,"l":36.42,"n":234,"o":36.43,"t":"2026-10-19T16:15:00Z","v":13242,"vw":36.437726},{"c":36.46,"h":36.465,"l":36.425,"n":247,"o":36.445,"t":"2026-10-19T16:20:00Z","v":12814,"vw":36.44625},{"c":36.455,"h":36.47,"l":36.4441,"n":222,"o":36.46,"t":"2026-10-19T16:25:00Z","v":17389,"vw":36.453886},{"c":36.44,"h":36.4554,"l":36.42,"n":338,"o":36.45,"t":"2026-10-19T16:30:00Z","v":23954,"vw":36.439524},{"c":36.46,"h":36.46,"l":36.43,"n":212,"o":36.4339,"t":"2026-10-19T16:35:00Z","v":27832,"vw":36.444551},{"c":36.445,"h":36.456,"l":36.44,"n":230,"o":36.455,"t":"2026-10-19T16:40:00Z","v":64310,"vw":36.451591},{"c":36.405,"h":36.44,"l":36.4,"n":272,"o":36.44,"t":"2026-10-19T16:45:00Z","v":26911,"vw":36.41844},{"c":36.415,"h":36.425,"l":36.405,"n":217,"o":36.405,"t":"2026-10-19T16:50:00Z","v":14403,"vw":36.416915},{"c":36.415,"h":36.42,"l":36.405,"n":169,"o":36.415,"t":"2026-10-19T16:55:00Z","v":9524,"vw":36.412267},{"c":36.415,"h":36.42,"l":36.375,"n":317,"o":36.415,"t":"2026-10-19T17:00:00Z","v":26061,"vw":36.395552},{"c":36.36,"h":36.415,"l":36.355,"n":240,"o":36.41,"t":"2026-10-19T17:05:00Z","v":15049,"vw":36.39112},{"c":36.385,"h":36.4,"l":36.345,"n":338,"o":36.35,"t":"2026-10-19T17:10:00Z","v":69522,"vw":36.362634},{"c":36.41,"h":36.425,"l":36.38,"n":188,"o":36.385,"t":"2026-10-19T17:15:00Z","v":11145,"vw":36.406059},{"c":36.395,"h":36.41,"l":36.395,"n":179,"o":36.4,"t":"2026-10-19T17:20:00Z","v":9431,"vw":36.401414},{"c":36.39,"h":36.41,"l":36.385,"n":203,"o":36.4,"t":"2026-10-19T17:25:00Z","v":9044,"vw":36.394533},{"c":36.365,"h":36.395,"l":36.35,"n":256,"o":36.39,"t":"2026-10-19T17:30:00Z","v":16713,"vw":36.367529},{"c":36.31,"h":36.3701,"l":36.31,"n":168,"o":36.365,"t":"2026-10-19T17:35:00Z","v":10705,"vw":36.337787},{"c":36.34,"h":36.38,"l":36.31,"n":493,"o":36.315,"t":"2026-10-19T17:40:00Z","v":47002,"vw":36.358205},{"c":36.3,"h":36.345,"l":36.29,"n":361,"o":36.33,"t":"2026-10-19T17:45:00Z","v":26856,"vw":36.318892},{"c":36.265,"h":36.305,"l":36.255,"n":227,"o":36.305,"t":"2026-10-19T17:50:00Z","v":13805,"vw":36.266471},{"c":36.27,"h":36.295,"l":36.2601,"n":256,"o":36.27,"t":"2026-10-19T17:55:00Z","v":28937,"vw":36.281149},{"c":36.29,"h":36.295,"l":36.2613,"n":241,"o":36.2787,"t":"2026-10-19T18:00:00Z","v":17678,"vw":36.284102},{"c":36.285,"h":36.305,"l":36.27,"n":228,"o":36.29,"t":"2026-10-19T18:05:00Z","v":17130,"vw":36.293421},{"c":36.32,"h":36.325,"l":36.275,"n":214,"o":36.285,"t":"2026-10-19T18:10:00Z","v":13272,"vw":36.300345},{"c":36.42,"h":36.425,"l":36.33,"n":810,"o":36.33,"t":"2026-10-19T18:15:00Z","v":146939,"vw":36.37897},{"c":36.425,"h":36.445,"l":36.415,"n":598,"o":36.425,"t":"2026-10-19T18:20:00Z","v":71697,"vw":36.435104},{"c":36.435,"h":36.44,"l":36.4,"n":328,"o":36.42,"t":"2026-10-19T18:25:00Z","v":25817,"vw":36.416302},{"c":36.3699,"h":36.44,"l":36.345,"n":552,"o":36.435,"t":"2026-10-19T18:30:00Z","v":66241,"vw":36.378919},{"c":36.3856,"h":36.3856,"l":36.35,"n":231,"o":36.36,"t":"2026-10-19T18:35:00Z","v":18231,"vw":36.375189},{"c":36.385,"h":36.39,"l":36.376,"n":145,"o":36.385,"t":"2026-10-19T18:40:00Z","v":12696,"vw":36.381577},{"c":36.4003,"h":36.42,"l":36.39,"n":200,"o":36.39,"t":"2026-10-19T18:45:00Z","v":13717,"vw":36.406666},{"c":36.39,"h":36.42,"l":36.385,"n":272,"o":36.41,"t":"2026-10-19T18:50:00Z","v":27221,"vw":36.399706},{"c":36.4496,"h":36.46,"l":36.385,"n":357,"o":36.385,"t":"2026-10-19T18:55:00Z","v":34375,"vw":36.436402},{"c":36.49,"h":36.5,"l":36.4441,"n":347,"o":36.445,"t":"2026-10-19T19:00:00Z","v":37486,"vw":36.47734},{"c":36.465,"h":36.5,"l":36.45,"n":319,"o":36.495,"t":"2026-10-19T19:05:00Z","v":21249,"vw":36.477503},{"c":36.47,"h":36.48,"l":36.45,"n":273,"o":36.465,"t":"2026-10-19T19:10:00Z","v":17919,"vw":36.467591},{"c":36.48,"h":36.48,"l":36.46,"n":447,"o":36.47,"t":"2026-10-19T19:15:00Z","v":41059,"vw":36.468424},{"c":36.53,"h":36.53,"l":36.475,"n":541,"o":36.475,"t":"2026-10-19T19:20:00Z","v":44789,"vw":36.498268},{"c":36.47,"h":36.55,"l":36.47,"n":455,"o":36.54,"t":"2026-10-19T19:25:00Z","v":40408,"vw":36.505965},{"c":36.4951,"h":36.4951,"l":36.465,"n":518,"o":36.475,"t":"2026-10-19T19:30:00Z","v":67931,"vw":36.483121},{"c":36.515,"h":36.525,"l":36.49,"n":517,"o":36.495,"t":"2026-10-19T19:35:00Z","v":54404,"vw":36.509053},{"c":36.52,"h":36.535,"l":36.505,"n":532,"o":36.51,"t":"2026-10-19T19:40:00Z","v":60498,"vw":36.522937},{"c":36.5,"h":36.535,"l":36.475,"n":559,"o":36.52,"t":"2026-10-19T19:45:00Z","v":54261,"vw":36.50332},{"c":36.505,"h":36.555,"l":36.49,"n":796,"o":36.495,"t":"2026-10-19T19:50:00Z","v":105903,"vw":36.524614},{"c":36.465,"h":36.5,"l":36.43,"n":2224,"o":36.5,"t":"2026-10-19T19:55:00Z","v":291955,"vw":36.463753},{"c":36.2603,"h":36.46,"l":36.2603,"n":24,"o":36.46,"t":"2026-10-19T20:00:00Z","v":264387,"vw":36.459908},{"c":36.46,"h":36.46,"l":36.46,"n":1,"o":36.46,"t":"2026-10-19T20:25:00Z","v":14346,"vw":36.46},{"c":36.74,"h":36.74,"l":36.74,"n":2,"o":36.74,"t":"2026-10-19T22:05:00Z","v":256,"vw":36.74},{"c":36.42,"h":36.42,"l":36.42,"n":2,"o":36.42,"t":"2026-10-20T09:45:00Z","v":477,"vw":36.42},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-20T10:25:00Z","v":120,"vw":36.28},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-20T10:45:00Z","v":115,"vw":36.55},{"c":36.26,"h":36.45,"l":36.26,"n":2,"o":36.45,"t":"2026-10-20T11:40:00Z","v":400,"vw":36.3075},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-20T12:05:00Z","v":322,"vw":36.41},{"c":36.45,"h":36.53,"l":36.39,"n":667,"o":36.39,"t":"2026-10-20T13:30:00Z","v":71659,"vw":36.45226},{"c":36.79,"h":36.79,"l":36.47,"n":633,"o":36.47,"t":"2026-10-20T13:35:00Z","v":63854,"vw":36.608764},{"c":36.83,"h":36.88,"l":36.77,"n":554,"o":36.8,"t":"2026-10-20T13:40:00Z","v":68147,"vw":36.821367},{"c":36.84,"h":36.88,"l":36.77,"n":803,"o":36.83,"t":"2026-10-20T13:45:00Z","v":93418,"vw":36.826529},{"c":36.93,"h":36.96,"l":36.82,"n":1400,"o":36.84,"t":"2026-10-20T13:50:00Z","v":141543,"vw":36.89893},{"c":37.07,"h":37.08,"l":36.94,"n":676,"o":36.95,"t":"2026-10-20T13:55:00Z","v":80954,"vw":36.997082},{"c":36.96,"h":37.1199,"l":36.95,"n":676,"o":37.06,"t":"2026-10-20T14:00:00Z","v":109893,"vw":37.013896},{"c":37.025,"h":37.06,"l":36.965,"n":477,"o":36.97,"t":"2026-10-20T14:05:00Z","v":48404,"vw":37.013788},{"c":36.97,"h":37.045,"l":36.94,"n":752,"o":37.02,"t":"2026-10-20T14:10:00Z","v":82186,"vw":36.996389},{"c":37.08,"h":37.1,"l":36.945,"n":441,"o":36.96,"t":"2026-10-20T14:15:00Z","v":35631,"vw":37.003231},{"c":37.25,"h":37.25,"l":37.065,"n":732,"o":37.07,"t":"2026-10-20T14:20:00Z","v":77164,"vw":37.131311},{"c":37.385,"h":37.385,"l":37.23,"n":481,"o":37.25,"t":"2026-10-20T14:25:00Z","v":42055,"vw":37.293782},{"c":37.315,"h":37.465,"l":37.295,"n":831,"o":37.395,"t":"2026-10-20T14:30:00Z","v":87864,"vw":37.405999},{"c":37.29,"h":37.38,"l":37.29,"n":594,"o":37.315,"t":"2026-10-20T14:35:00Z","v":54555,"vw":37.317682},{"c":37.45,"h":37.46,"l":37.285,"n":690,"o":37.3,"t":"2026-10-20T14:40:00Z","v":82649,"vw":37.415363},{"c":37.3898,"h":37.48,"l":37.375,"n":682,"o":37.45,"t":"2026-10-20T14:45:00Z","v":69293,"vw":37.438588},{"c":37.55,"h":37.55,"l":37.39,"n":641,"o":37.39,"t":"2026-10-20T14:50:00Z","v":71791,"vw":37.477577},{"c":37.585,"h":37.6,"l":37.53,"n":562,"o":37.55,"t":"2026-10-20T14:55:00Z","v":34931,"vw":37.56792},{"c":37.49,"h":37.595,"l":37.48,"n":501,"o":37.585,"t":"2026-10-20T15:00:00Z","v":35841,"vw":37.542248},{"c":37.57,"h":37.58,"l":37.4501,"n":936,"o":37.5,"t":"2026-10-20T15:05:00Z","v":112179,"vw":37.522142},{"c":37.44,"h":37.565,"l":37.38,"n":1501,"o":37.56,"t":"2026-10-20T15:10:00Z","v":172317,"vw":37.481686},{"c":37.47,"h":37.495,"l":37.43,"n":634,"o":37.46,"t":"2026-10-20T15:15:00Z","v":59449,"vw":37.464113},{"c":37.405,"h":37.48,"l":37.39,"n":619,"o":37.47,"t":"2026-10-20T15:20:00Z","v":60523,"vw":37.434544},{"c":37.375,"h":37.43,"l":37.355,"n":540,"o":37.405,"t":"2026-10-20T15:25:00Z","v":47160,"vw":37.3878},{"c":37.315,"h":37.405,"l":37.3,"n":595,"o":37.375,"t":"2026-10-20T15:30:00Z","v":74885,"vw":37.360346},{"c":37.37,"h":37.375,"l":37.29,"n":385,"o":37.31,"t":"2026-10-20T15:35:00Z","v":87552,"vw":37.332302},{"c":37.37,"h":37.415,"l":37.365,"n":379,"o":37.375,"t":"2026-10-20T15:40:00Z","v":33096,"vw":37.391709},{"c":37.315,"h":37.37,"l":37.3,"n":395,"o":37.37,"t":"2026-10-20T15:45:00Z","v":24299,"vw":37.321905},{"c":37.35,"h":37.365,"l":37.31,"n":423,"o":37.31,"t":"2026-10-20T15:50:00Z","v":71019,"vw":37.334921},{"c":37.295,"h":37.36,"l":37.295,"n":378,"o":37.36,"t":"2026-10-20T15:55:00Z","v":40224,"vw":37.335319},{"c":37.325,"h":37.325,"l":37.28,"n":911,"o":37.31,"t":"2026-10-20T16:00:00Z","v":90616,"vw":37.31003},{"c":37.29,"h":37.345,"l":37.29,"n":251,"o":37.33,"t":"2026-10-20T16:05:00Z","v":23099,"vw":37.31944},{"c":37.305,"h":37.305,"l":37.255,"n":274,"o":37.28,"t":"2026-10-20T16:10:00Z","v":21877,"vw":37.27717},{"c":37.235,"h":37.315,"l":37.22,"n":379,"o":37.31,"t":"2026-10-20T16:15:00Z","v":47544,"vw":37.278142},{"c":37.225,"h":37.245,"l":37.2,"n":397,"o":37.235,"t":"2026-10-20T16:20:00Z","v":40748,"vw":37.226208},{"c":37.2601,"h":37.27,"l":37.215,"n":342,"o":37.23,"t":"2026-10-20T16:25:00Z","v":26296,"vw":37.244463},{"c":37.245,"h":37.285,"l":37.245,"n":378,"o":37.27,"t":"2026-10-20T16:30:00Z","v":41625,"vw":37.270771},{"c":37.24,"h":37.265,"l":37.24,"n":298,"o":37.25,"t":"2026-10-20T16:35:00Z","v":24823,"vw":37.251223},{"c":37.255,"h":37.27,"l":37.235,"n":345,"o":37.245,"t":"2026-10-20T16:40:00Z","v":38521,"vw":37.254484},{"c":37.24,"h":37.255,"l":37.22,"n":306,"o":37.25,"t":"2026-10-20T16:45:00Z","v":24052,"vw":37.238015},{"c":37.195,"h":37.26,"l":37.195,"n":368,"o":37.23,"t":"2026-10-20T16:50:00Z","v":43603,"vw":37.235067},{"c":37.18,"h":37.22,"l":37.18,"n":213,"o":37.195,"t":"2026-10-20T16:55:00Z","v":11317,"vw":37.198837},{"c":37.2601,"h":37.265,"l":37.19,"n":323,"o":37.19,"t":"2026-10-20T17:00:00Z","v":23989,"vw":37.237463},{"c":37.255,"h":37.265,"l":37.24,"n":285,"o":37.26,"t":"2026-10-20T17:05:00Z","v":26124,"vw":37.254185},{"c":37.28,"h":37.28,"l":37.25,"n":253,"o":37.255,"t":"2026-10-20T17:10:00Z","v":28152,"vw":37.266864},{"c":37.27,"h":37.28,"l":37.26,"n":158,"o":37.28,"t":"2026-10-20T17:15:00Z","v":12300,"vw":37.26766},{"c":37.305,"h":37.31,"l":37.2698,"n":314,"o":37.2698,"t":"2026-10-20T17:20:00Z","v":45031,"vw":37.287697},{"c":37.315,"h":37.315,"l":37.28,"n":250,"o":37.3,"t":"2026-10-20T17:25:00Z","v":21959,"vw":37.29295},{"c":37.33,"h":37.37,"l":37.295,"n":318,"o":37.32,"t":"2026-10-20T17:30:00Z","v":33593,"vw":37.319364},{"c":37.35,"h":37.35,"l":37.33,"n":153,"o":37.33,"t":"2026-10-20T17:35:00Z","v":9024,"vw":37.33822},{"c":37.365,"h":37.38,"l":37.35,"n":246,"o":37.35,"t":"2026-10-20T17:40:00Z","v":22434,"vw":37.365832},{"c":37.375,"h":37.385,"l":37.36,"n":233,"o":37.37,"t":"2026-10-20T17:45:00Z","v":18632,"vw":37.373337},{"c":37.37,"h":37.3892,"l":37.365,"n":249,"o":37.375,"t":"2026-10-20T17:50:00Z","v":22849,"vw":37.376154},{"c":37.365,"h":37.37,"l":37.32,"n":346,"o":37.37,"t":"2026-10-20T17:55:00Z","v":31085,"vw":37.339947},{"c":37.3401,"h":37.39,"l":37.315,"n":355,"o":37.37,"t":"2026-10-20T18:00:00Z","v":36046,"vw":37.351305},{"c":37.31,"h":37.35,"l":37.295,"n":340,"o":37.3408,"t":"2026-10-20T18:05:00Z","v":47383,"vw":37.319074},{"c":37.3499,"h":37.3499,"l":37.3099,"n":227,"o":37.3099,"t":"2026-10-20T18:10:00Z","v":20190,"vw":37.328255},{"c":37.315,"h":37.3601,"l":37.305,"n":256,"o":37.35,"t":"2026-10-20T18:15:00Z","v":21627,"vw":37.335339},{"c":37.29,"h":37.33,"l":37.29,"n":285,"o":37.315,"t":"2026-10-20T18:20:00Z","v":24621,"vw":37.313481},{"c":37.31,"h":37.315,"l":37.27,"n":290,"o":37.29,"t":"2026-10-20T18:25:00Z","v":40882,"vw":37.297224},{"c":37.3,"h":37.335,"l":37.3,"n":291,"o":37.31,"t":"2026-10-20T18:30:00Z","v":20711,"vw":37.317447},{"c":37.32,"h":37.325,"l":37.295,"n":172,"o":37.3,"t":"2026-10-20T18:35:00Z","v":12041,"vw":37.309794},{"c":37.315,"h":37.34,"l":37.285,"n":188,"o":37.325,"t":"2026-10-20T18:40:00Z","v":14105,"vw":37.311334},{"c":37.345,"h":37.365,"l":37.31,"n":413,"o":37.325,"t":"2026-10-20T18:45:00Z","v":44217,"vw":37.337869},{"c":37.38,"h":37.38,"l":37.33,"n":430,"o":37.345,"t":"2026-10-20T18:50:00Z","v":34613,"vw":37.348468},{"c":37.355,"h":37.41,"l":37.34,"n":338,"o":37.39,"t":"2026-10-20T18:55:00Z","v":37428,"vw":37.374634},{"c":37.315,"h":37.355,"l":37.315,"n":308,"o":37.355,"t":"2026-10-20T19:00:00Z","v":34078,"vw":37.33667},{"c":37.33,"h":37.355,"l":37.31,"n":321,"o":37.315,"t":"2026-10-20T19:05:00Z","v":21894,"vw":37.334525},{"c":37.345,"h":37.355,"l":37.33,"n":316,"o":37.33,"t":"2026-10-20T19:10:00Z","v":26977,"vw":37.340984},{"c":37.37,"h":37.37,"l":37.345,"n":362,"o":37.35,"t":"2026-10-20T19:15:00Z","v":24654,"vw":37.358561},{"c":37.355,"h":37.375,"l":37.355,"n":333,"o":37.3701,"t":"2026-10-20T19:20:00Z","v":33671,"vw":37.367154},{"c":37.38,"h":37.395,"l":37.34,"n":656,"o":37.355,"t":"2026-10-20T19:25:00Z","v":65504,"vw":37.357551},{"c":37.355,"h":37.38,"l":37.35,"n":518,"o":37.37,"t":"2026-10-20T19:30:00Z","v":58836,"vw":37.36818},{"c":37.385,"h":37.4,"l":37.31,"n":946,"o":37.36,"t":"2026-10-20T19:35:00Z","v":131159,"vw":37.361067},{"c":37.365,"h":37.395,"l":37.34,"n":554,"o":37.385,"t":"2026-10-20T19:40:00Z","v":45093,"vw":37.378842},{"c":37.38,"h":37.3802,"l":37.3472,"n":627,"o":37.36,"t":"2026-10-20T19:45:00Z","v":74870,"vw":37.367801},{"c":37.425,"h":37.45,"l":37.38,"n":863,"o":37.38,"t":"2026-10-20T19:50:00Z","v":112235,"vw":37.418504},{"c":37.33,"h":37.42,"l":37.32,"n":2416,"o":37.42,"t":"2026-10-20T19:55:00Z","v":340422,"vw":37.342118},{"c":37.32,"h":37.32,"l":37.32,"n":23,"o":37.32,"t":"2026-10-20T20:00:00Z","v":417440,"vw":37.32},{"c":37.39,"h":37.39,"l":37.39,"n":18,"o":37.39,"t":"2026-10-20T21:20:00Z","v":5000,"vw":37.39},{"c":37.47,"h":37.47,"l":37.47,"n":6,"o":37.47,"t":"2026-10-20T21:25:00Z","v":327,"vw":37.47},{"c":37.493,"h":37.493,"l":37.493,"n":1,"o":37.493,"t":"2026-10-20T21:35:00Z","v":100,"vw":37.493},{"c":37.51,"h":37.51,"l":37.51,"n":4,"o":37.51,"t":"2026-10-20T21:45:00Z","v":230,"vw":37.51},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-10-20T21:50:00Z","v":100,"vw":37.46},{"c":37.488,"h":37.51,"l":37.488,"n":2,"o":37.51,"t":"2026-10-20T22:20:00Z","v":200,"vw":37.499},{"c":37.51,"h":37.51,"l":37.51,"n":4,"o":37.51,"t":"2026-10-20T22:25:00Z","v":688,"vw":37.51},{"c":37.6585,"h":37.6585,"l":37.6585,"n":1,"o":37.6585,"t":"2026-10-20T23:00:00Z","v":100,"vw":37.6585},{"c":37.4542,"h":37.4542,"l":37.4542,"n":1,"o":37.4542,"t":"2026-10-20T23:25:00Z","v":100,"vw":37.4542},{"c":37.39,"h":37.39,"l":37.39,"n":18,"o":37.39,"t":"2026-10-21T11:05:00Z","v":3213,"vw":37.39},{"c":37.58,"h":37.58,"l":37.58,"n":2,"o":37.58,"t":"2026-10-21T12:00:00Z","v":1981,"vw":37.58},{"c":37.59,"h":37.59,"l":37.59,"n":13,"o":37.59,"t":"2026-10-21T12:25:00Z","v":3531,"vw":37.59},{"c":37.79,"h":37.79,"l":37.62,"n":3,"o":37.62,"t":"2026-10-21T12:50:00Z","v":412,"vw":37.713653},{"c":37.65,"h":37.65,"l":37.65,"n":1,"o":37.65,"t":"2026-10-21T13:05:00Z","v":127,"vw":37.65},{"c":37.64,"h":37.74,"l":37.64,"n":3,"o":37.74,"t":"2026-10-21T13:10:00Z","v":350,"vw":37.682857},{"c":37.64,"h":37.64,"l":37.64,"n":4,"o":37.64,"t":"2026-10-21T13:15:00Z","v":260,"vw":37.64},{"c":37.62,"h":37.71,"l":37.62,"n":3,"o":37.71,"t":"2026-10-21T13:20:00Z","v":550,"vw":37.661818},{"c":37.35,"h":37.62,"l":37.35,"n":2,"o":37.62,"t":"2026-10-21T13:25:00Z","v":200,"vw":37.485},{"c":37.415,"h":37.72,"l":37.415,"n":657,"o":37.63,"t":"2026-10-21T13:30:00Z","v":108564,"vw":37.554791},{"c":37.53,"h":37.55,"l":37.404,"n":317,"o":37.425,"t":"2026-10-21T13:35:00Z","v":30316,"vw":37.452051},{"c":37.615,"h":37.65,"l":37.5201,"n":531,"o":37.5201,"t":"2026-10-21T13:40:00Z","v":76666,"vw":37.596016},{"c":37.52,"h":37.65,"l":37.52,"n":556,"o":37.62,"t":"2026-10-21T13:45:00Z","v":65386,"vw":37.575795},{"c":37.535,"h":37.6,"l":37.515,"n":396,"o":37.53,"t":"2026-10-21T13:50:00Z","v":27210,"vw":37.56967},{"c":37.35,"h":37.53,"l":37.345,"n":406,"o":37.53,"t":"2026-10-21T13:55:00Z","v":41801,"vw":37.428001},{"c":37.31,"h":37.37,"l":37.27,"n":431,"o":37.33,"t":"2026-10-21T14:00:00Z","v":27994,"vw":37.334678},{"c":37.23,"h":37.315,"l":37.2051,"n":582,"o":37.305,"t":"2026-10-21T14:05:00Z","v":44477,"vw":37.258033},{"c":37.375,"h":37.4,"l":37.24,"n":555,"o":37.24,"t":"2026-10-21T14:10:00Z","v":57685,"vw":37.32213},{"c":37.335,"h":37.395,"l":37.314,"n":590,"o":37.38,"t":"2026-10-21T14:15:00Z","v":46156,"vw":37.354632},{"c":37.38,"h":37.425,"l":37.32,"n":394,"o":37.335,"t":"2026-10-21T14:20:00Z","v":26927,"vw":37.379673},{"c":37.36,"h":37.4,"l":37.355,"n":405,"o":37.385,"t":"2026-10-21T14:25:00Z","v":37701,"vw":37.375876},{"c":37.48,"h":37.48,"l":37.35,"n":599,"o":37.36,"t":"2026-10-21T14:30:00Z","v":53960,"vw":37.436514},{"c":37.5193,"h":37.535,"l":37.475,"n":1053,"o":37.485,"t":"2026-10-21T14:35:00Z","v":152735,"vw":37.503016},{"c":37.575,"h":37.595,"l":37.51,"n":665,"o":37.52,"t":"2026-10-21T14:40:00Z","v":60496,"vw":37.539062},{"c":37.61,"h":37.625,"l":37.565,"n":460,"o":37.58,"t":"2026-10-21T14:45:00Z","v":33576,"vw":37.598935},{"c":37.545,"h":37.62,"l":37.5201,"n":292,"o":37.61,"t":"2026-10-21T14:50:00Z","v":21274,"vw":37.574649},{"c":37.5322,"h":37.555,"l":37.515,"n":370,"o":37.545,"t":"2026-10-21T14:55:00Z","v":28274,"vw":37.537436},{"c":37.56,"h":37.56,"l":37.505,"n":345,"o":37.535,"t":"2026-10-21T15:00:00Z","v":22663,"vw":37.535333},{"c":37.53,"h":37.575,"l":37.52,"n":388,"o":37.575,"t":"2026-10-21T15:05:00Z","v":43180,"vw":37.544664},{"c":37.58,"h":37.59,"l":37.53,"n":442,"o":37.53,"t":"2026-10-21T15:10:00Z","v":42907,"vw":37.563344},{"c":37.5303,"h":37.595,"l":37.525,"n":466,"o":37.585,"t":"2026-10-21T15:15:00Z","v":49593,"vw":37.571048},{"c":37.555,"h":37.57,"l":37.535,"n":313,"o":37.535,"t":"2026-10-21T15:20:00Z","v":23405,"vw":37.554626},{"c":37.655,"h":37.665,"l":37.5399,"n":649,"o":37.555,"t":"2026-10-21T15:25:00Z","v":60186,"vw":37.604462},{"c":37.65,"h":37.695,"l":37.645,"n":606,"o":37.655,"t":"2026-10-21T15:30:00Z","v":58488,"vw":37.671332},{"c":37.67,"h":37.685,"l":37.63,"n":313,"o":37.65,"t":"2026-10-21T15:35:00Z","v":29036,"vw":37.661992},{"c":37.615,"h":37.665,"l":37.615,"n":261,"o":37.665,"t":"2026-10-21T15:40:00Z","v":16988,"vw":37.636575},{"c":37.6301,"h":37.64,"l":37.615,"n":349,"o":37.62,"t":"2026-10-21T15:45:00Z","v":35060,"vw":37.624937},{"c":37.61,"h":37.635,"l":37.5999,"n":240,"o":37.635,"t":"2026-10-21T15:50:00Z","v":25167,"vw":37.616738},{"c":37.63,"h":37.63,"l":37.595,"n":271,"o":37.6051,"t":"2026-10-21T15:55:00Z","v":19269,"vw":37.612971},{"c":37.615,"h":37.64,"l":37.615,"n":365,"o":37.62,"t":"2026-10-21T16:00:00Z","v":31426,"vw":37.627871},{"c":37.605,"h":37.625,"l":37.595,"n":260,"o":37.62,"t":"2026-10-21T16:05:00Z","v":24329,"vw":37.606159},{"c":37.59,"h":37.61,"l":37.59,"n":227,"o":37.6051,"t":"2026-10-21T16:10:00Z","v":14888,"vw":37.599135},{"c":37.625,"h":37.63,"l":37.595,"n":247,"o":37.595,"t":"2026-10-21T16:15:00Z","v":22383,"vw":37.615753},{"c":37.605,"h":37.62,"l":37.585,"n":298,"o":37.62,"t":"2026-10-21T16:20:00Z","v":28671,"vw":37.603984},{"c":37.62,"h":37.64,"l":37.5961,"n":647,"o":37.6,"t":"2026-10-21T16:25:00Z","v":104094,"vw":37.61423},{"c":37.63,"h":37.635,"l":37.59,"n":586,"o":37.62,"t":"2026-10-21T16:30:00Z","v":69751,"vw":37.621161},{"c":37.805,"h":37.84,"l":37.59,"n":881,"o":37.625,"t":"2026-10-21T16:35:00Z","v":123616,"vw":37.715266},{"c":37.695,"h":37.84,"l":37.65,"n":919,"o":37.81,"t":"2026-10-21T16:40:00Z","v":100689,"vw":37.711984},{"c":37.67,"h":37.725,"l":37.645,"n":348,"o":37.695,"t":"2026-10-21T16:45:00Z","v":32388,"vw":37.685481},{"c":37.675,"h":37.6842,"l":37.645,"n":265,"o":37.665,"t":"2026-10-21T16:50:00Z","v":18579,"vw":37.662133},{"c":37.69,"h":37.69,"l":37.655,"n":291,"o":37.68,"t":"2026-10-21T16:55:00Z","v":20130,"vw":37.675324},{"c":37.6799,"h":37.695,"l":37.66,"n":325,"o":37.685,"t":"2026-10-21T17:00:00Z","v":25420,"vw":37.682522},{"c":37.7,"h":37.7087,"l":37.665,"n":264,"o":37.675,"t":"2026-10-21T17:05:00Z","v":16780,"vw":37.682968},{"c":37.69,"h":37.71,"l":37.68,"n":278,"o":37.7,"t":"2026-10-21T17:10:00Z","v":22900,"vw":37.693416},{"c":37.685,"h":37.71,"l":37.665,"n":346,"o":37.685,"t":"2026-10-21T17:15:00Z","v":26398,"vw":37.693162},{"c":37.695,"h":37.7,"l":37.675,"n":436,"o":37.685,"t":"2026-10-21T17:20:00Z","v":43367,"vw":37.687716},{"c":37.68,"h":37.71,"l":37.68,"n":383,"o":37.695,"t":"2026-10-21T17:25:00Z","v":41001,"vw":37.700863},{"c":37.665,"h":37.69,"l":37.665,"n":276,"o":37.685,"t":"2026-10-21T17:30:00Z","v":18952,"vw":37.683482},{"c":37.675,"h":37.675,"l":37.665,"n":227,"o":37.67,"t":"2026-10-21T17:35:00Z","v":16565,"vw":37.668999},{"c":37.71,"h":37.7199,"l":37.68,"n":452,"o":37.68,"t":"2026-10-21T17:40:00Z","v":41368,"vw":37.699115},{"c":37.755,"h":37.76,"l":37.72,"n":293,"o":37.72,"t":"2026-10-21T17:45:00Z","v":23468,"vw":37.741871},{"c":37.79,"h":37.7985,"l":37.7525,"n":206,"o":37.755,"t":"2026-10-21T17:50:00Z","v":19368,"vw":37.78087},{"c":37.785,"h":37.81,"l":37.775,"n":292,"o":37.795,"t":"2026-10-21T17:55:00Z","v":28251,"vw":37.794581},{"c":37.76,"h":37.785,"l":37.755,"n":324,"o":37.785,"t":"2026-10-21T18:00:00Z","v":23997,"vw":37.770916},{"c":37.76,"h":37.775,"l":37.755,"n":334,"o":37.76,"t":"2026-10-21T18:05:00Z","v":22510,"vw":37.766962},{"c":37.795,"h":37.795,"l":37.76,"n":220,"o":37.76,"t":"2026-10-21T18:10:00Z","v":13122,"vw":37.780411},{"c":37.74,"h":37.825,"l":37.74,"n":347,"o":37.795,"t":"2026-10-21T18:15:00Z","v":27062,"vw":37.79814},{"c":37.73,"h":37.745,"l":37.7099,"n":363,"o":37.745,"t":"2026-10-21T18:20:00Z","v":26547,"vw":37.726958},{"c":37.75,"h":37.7587,"l":37.72,"n":344,"o":37.735,"t":"2026-10-21T18:25:00Z","v":38218,"vw":37.73562},{"c":37.75,"h":37.755,"l":37.73,"n":297,"o":37.745,"t":"2026-10-21T18:30:00Z","v":19467,"vw":37.747485},{"c":37.775,"h":37.775,"l":37.735,"n":275,"o":37.75,"t":"2026-10-21T18:35:00Z","v":15674,"vw":37.754169},{"c":37.78,"h":37.79,"l":37.775,"n":276,"o":37.775,"t":"2026-10-21T18:40:00Z","v":15073,"vw":37.781742},{"c":37.705,"h":37.815,"l":37.7,"n":687,"o":37.785,"t":"2026-10-21T18:45:00Z","v":61154,"vw":37.768355},{"c":37.675,"h":37.71,"l":37.645,"n":360,"o":37.7,"t":"2026-10-21T18:50:00Z","v":32102,"vw":37.673967},{"c":37.51,"h":37.67,"l":37.5,"n":468,"o":37.67,"t":"2026-10-21T18:55:00Z","v":35500,"vw":37.593626},{"c":37.43,"h":37.5,"l":37.35,"n":667,"o":37.5,"t":"2026-10-21T19:00:00Z","v":64502,"vw":37.423405},{"c":37.4,"h":37.48,"l":37.395,"n":389,"o":37.435,"t":"2026-10-21T19:05:00Z","v":28009,"vw":37.433231},{"c":37.42,"h":37.435,"l":37.35,"n":375,"o":37.39,"t":"2026-10-21T19:10:00Z","v":25442,"vw":37.402665},{"c":37.51,"h":37.52,"l":37.415,"n":475,"o":37.42,"t":"2026-10-21T19:15:00Z","v":40223,"vw":37.473527},{"c":37.525,"h":37.54,"l":37.48,"n":770,"o":37.51,"t":"2026-10-21T19:20:00Z","v":68912,"vw":37.512508},{"c":37.595,"h":37.605,"l":37.52,"n":539,"o":37.52,"t":"2026-10-21T19:25:00Z","v":45958,"vw":37.559917},{"c":37.53,"h":37.6,"l":37.525,"n":640,"o":37.595,"t":"2026-10-21T19:30:00Z","v":64118,"vw":37.553769},{"c":37.525,"h":37.55,"l":37.485,"n":571,"o":37.53,"t":"2026-10-21T19:35:00Z","v":45737,"vw":37.509397},{"c":37.525,"h":37.525,"l":37.47,"n":882,"o":37.525,"t":"2026-10-21T19:40:00Z","v":96775,"vw":37.493052},{"c":37.56,"h":37.56,"l":37.505,"n":798,"o":37.525,"t":"2026-10-21T19:45:00Z","v":107807,"vw":37.535646},{"c":37.505,"h":37.55,"l":37.48,"n":1009,"o":37.54,"t":"2026-10-21T19:50:00Z","v":120742,"vw":37.523133},{"c":37.505,"h":37.515,"l":37.47,"n":4037,"o":37.505,"t":"2026-10-21T19:55:00Z","v":571875,"vw":37.490434},{"c":37.51,"h":37.51,"l":37.51,"n":36,"o":37.51,"t":"2026-10-21T20:00:00Z","v":476363,"vw":37.51},{"c":37.47,"h":37.51,"l":37.47,"n":5,"o":37.51,"t":"2026-10-21T21:25:00Z","v":1111,"vw":37.473774},{"c":37.47,"h":37.47,"l":37.47,"n":3,"o":37.47,"t":"2026-10-21T23:15:00Z","v":536,"vw":37.47},{"c":37.31,"h":37.31,"l":37.31,"n":3,"o":37.31,"t":"2026-10-21T23:35:00Z","v":163,"vw":37.31},{"c":37.18,"h":37.18,"l":37.18,"n":4,"o":37.18,"t":"2026-10-22T08:00:00Z","v":117,"vw":37.18},{"c":37.03,"h":37.03,"l":37.03,"n":3,"o":37.03,"t":"2026-10-22T09:20:00Z","v":290,"vw":37.03},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-10-22T11:20:00Z","v":300,"vw":37.17},{"c":37.08,"h":37.11,"l":37.08,"n":20,"o":37.11,"t":"2026-10-22T11:55:00Z","v":3864,"vw":37.090091},{"c":37.08,"h":37.08,"l":37.08,"n":2,"o":37.08,"t":"2026-10-22T12:00:00Z","v":357,"vw":37.08},{"c":37.05,"h":37.05,"l":37.05,"n":6,"o":37.05,"t":"2026-10-22T12:10:00Z","v":3674,"vw":37.05},{"c":37.03,"h":37.03,"l":37.03,"n":3,"o":37.03,"t":"2026-10-22T12:20:00Z","v":270,"vw":37.03},{"c":37.02,"h":37.03,"l":37.02,"n":4,"o":37.03,"t":"2026-10-22T12:25:00Z","v":705,"vw":37.025007},{"c":37.02,"h":37.02,"l":37.02,"n":1,"o":37.02,"t":"2026-10-22T12:35:00Z","v":150,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":1,"o":37.02,"t":"2026-10-22T12:40:00Z","v":100,"vw":37.02},{"c":36.96,"h":37.03,"l":36.72,"n":80,"o":37.02,"t":"2026-10-22T13:05:00Z","v":3510,"vw":36.980759},{"c":36.94,"h":36.94,"l":36.94,"n":6,"o":36.94,"t":"2026-10-22T13:15:00Z","v":443,"vw":36.94},{"c":36.99,"h":36.99,"l":36.99,"n":1,"o":36.99,"t":"2026-10-22T13:25:00Z","v":100,"vw":36.99},{"c":37.3239,"h":37.38,"l":37,"n":499,"o":37.07,"t":"2026-10-22T13:30:00Z","v":67960,"vw":37.130437},{"c":37.5165,"h":37.58,"l":37.37,"n":504,"o":37.37,"t":"2026-10-22T13:35:00Z","v":74635,"vw":37.500458},{"c":37.725,"h":37.79,"l":37.54,"n":828,"o":37.54,"t":"2026-10-22T13:40:00Z","v":87041,"vw":37.685587},{"c":37.855,"h":37.905,"l":37.69,"n":597,"o":37.72,"t":"2026-10-22T13:45:00Z","v":93941,"vw":37.825657},{"c":37.84,"h":37.905,"l":37.76,"n":618,"o":37.85,"t":"2026-10-22T13:50:00Z","v":76710,"vw":37.828529},{"c":37.85,"h":37.95,"l":37.825,"n":600,"o":37.86,"t":"2026-10-22T13:55:00Z","v":76001,"vw":37.893928},{"c":37.94,"h":37.945,"l":37.85,"n":434,"o":37.86,"t":"2026-10-22T14:00:00Z","v":57415,"vw":37.890516},{"c":37.805,"h":37.96,"l":37.78,"n":371,"o":37.95,"t":"2026-10-22T14:05:00Z","v":28670,"vw":37.865432},{"c":37.88,"h":37.89,"l":37.79,"n":437,"o":37.8,"t":"2026-10-22T14:10:00Z","v":24654,"vw":37.836954},{"c":37.89,"h":37.93,"l":37.825,"n":444,"o":37.88,"t":"2026-10-22T14:15:00Z","v":41992,"vw":37.884126},{"c":37.92,"h":37.93,"l":37.84,"n":473,"o":37.865,"t":"2026-10-22T14:20:00Z","v":33811,"vw":37.88085},{"c":37.83,"h":37.91,"l":37.785,"n":659,"o":37.91,"t":"2026-10-22T14:25:00Z","v":67880,"vw":37.835491},{"c":37.725,"h":37.86,"l":37.72,"n":467,"o":37.845,"t":"2026-10-22T14:30:00Z","v":56485,"vw":37.793916},{"c":37.73,"h":37.76,"l":37.66,"n":676,"o":37.72,"t":"2026-10-22T14:35:00Z","v":72130,"vw":37.723737},{"c":37.885,"h":37.895,"l":37.72,"n":558,"o":37.73,"t":"2026-10-22T14:40:00Z","v":56490,"vw":37.793894},{"c":37.825,"h":37.905,"l":37.8,"n":529,"o":37.89,"t":"2026-10-22T14:45:00Z","v":42439,"vw":37.865638},{"c":37.885,"h":37.885,"l":37.785,"n":609,"o":37.83,"t":"2026-10-22T14:50:00Z","v":69455,"vw":37.837753},{"c":37.8,"h":37.905,"l":37.745,"n":951,"o":37.89,"t":"2026-10-22T14:55:00Z","v":115614,"vw":37.813397},{"c":37.81,"h":37.84,"l":37.76,"n":723,"o":37.805,"t":"2026-10-22T15:00:00Z","v":60992,"vw":37.799218},{"c":37.82,"h":37.86,"l":37.785,"n":617,"o":37.82,"t":"2026-10-22T15:05:00Z","v":53900,"vw":37.821805},{"c":37.815,"h":37.88,"l":37.8,"n":629,"o":37.825,"t":"2026-10-22T15:10:00Z","v":49716,"vw":37.843074},{"c":37.94,"h":37.975,"l":37.82,"n":450,"o":37.82,"t":"2026-10-22T15:15:00Z","v":36617,"vw":37.915727},{"c":37.975,"h":37.995,"l":37.93,"n":429,"o":37.95,"t":"2026-10-22T15:20:00Z","v":34117,"vw":37.969327},{"c":37.91,"h":37.98,"l":37.895,"n":467,"o":37.975,"t":"2026-10-22T15:25:00Z","v":37633,"vw":37.929528},{"c":37.95,"h":37.96,"l":37.895,"n":398,"o":37.91,"t":"2026-10-22T15:30:00Z","v":36843,"vw":37.925901},{"c":37.905,"h":37.98,"l":37.885,"n":704,"o":37.945,"t":"2026-10-22T15:35:00Z","v":83802,"vw":37.928966},{"c":37.915,"h":37.965,"l":37.85,"n":717,"o":37.905,"t":"2026-10-22T15:40:00Z","v":73757,"vw":37.900737},{"c":37.945,"h":38,"l":37.91,"n":520,"o":37.91,"t":"2026-10-22T15:45:00Z","v":56139,"vw":37.97168},{"c":37.975,"h":38.025,"l":37.95,"n":380,"o":37.95,"t":"2026-10-22T15:50:00Z","v":39763,"vw":37.991604},{"c":37.995,"h":38.01,"l":37.96,"n":352,"o":37.98,"t":"2026-10-22T15:55:00Z","v":20884,"vw":37.989567},{"c":38.03,"h":38.04,"l":37.99,"n":347,"o":37.99,"t":"2026-10-22T16:00:00Z","v":28960,"vw":38.027224},{"c":38.03,"h":38.06,"l":37.99,"n":271,"o":38.045,"t":"2026-10-22T16:05:00Z","v":30337,"vw":38.046947},{"c":38.005,"h":38.035,"l":38.005,"n":268,"o":38.03,"t":"2026-10-22T16:10:00Z","v":21204,"vw":38.016236},{"c":38.0899,"h":38.0899,"l":38.01,"n":344,"o":38.01,"t":"2026-10-22T16:15:00Z","v":28760,"vw":38.061354},{"c":38.1,"h":38.135,"l":38.07,"n":525,"o":38.09,"t":"2026-10-22T16:20:00Z","v":53978,"vw":38.099289},{"c":38.1,"h":38.125,"l":38.08,"n":235,"o":38.105,"t":"2026-10-22T16:25:00Z","v":15436,"vw":38.098637},{"c":38.055,"h":38.09,"l":38.0501,"n":264,"o":38.09,"t":"2026-10-22T16:30:00Z","v":19765,"vw":38.070879},{"c":38.01,"h":38.0651,"l":38.01,"n":307,"o":38.055,"t":"2026-10-22T16:35:00Z","v":37156,"vw":38.032806},{"c":37.99,"h":38.015,"l":37.97,"n":374,"o":38.015,"t":"2026-10-22T16:40:00Z","v":29817,"vw":37.988457},{"c":37.99,"h":37.995,"l":37.94,"n":304,"o":37.99,"t":"2026-10-22T16:45:00Z","v":15063,"vw":37.966198},{"c":38.01,"h":38.045,"l":37.98,"n":270,"o":37.99,"t":"2026-10-22T16:50:00Z","v":14948,"vw":38.006027},{"c":38.04,"h":38.05,"l":38.0101,"n":262,"o":38.025,"t":"2026-10-22T16:55:00Z","v":18503,"vw":38.026342},{"c":38.01,"h":38.055,"l":37.95,"n":1409,"o":38.04,"t":"2026-10-22T17:00:00Z","v":224622,"vw":37.998707},{"c":37.965,"h":38.0185,"l":37.945,"n":310,"o":38.0028,"t":"2026-10-22T17:05:00Z","v":21969,"vw":37.978412},{"c":38.02,"h":38.025,"l":37.955,"n":358,"o":37.965,"t":"2026-10-22T17:10:00Z","v":32441,"vw":37.981374},{"c":38.045,"h":38.075,"l":38.015,"n":513,"o":38.03,"t":"2026-10-22T17:15:00Z","v":50060,"vw":38.041583},{"c":38.1,"h":38.14,"l":38.04,"n":355,"o":38.05,"t":"2026-10-22T17:20:00Z","v":24186,"vw":38.093423},{"c":38.125,"h":38.13,"l":38.08,"n":255,"o":38.1,"t":"2026-10-22T17:25:00Z","v":15302,"vw":38.10113},{"c":38.15,"h":38.15,"l":38.09,"n":277,"o":38.12,"t":"2026-10-22T17:30:00Z","v":14013,"vw":38.113015},{"c":38.095,"h":38.165,"l":38.0898,"n":312,"o":38.155,"t":"2026-10-22T17:35:00Z","v":20551,"vw":38.113963},{"c":38.11,"h":38.115,"l":38.085,"n":285,"o":38.105,"t":"2026-10-22T17:40:00Z","v":14156,"vw":38.095399},{"c":38.075,"h":38.115,"l":38.0701,"n":391,"o":38.105,"t":"2026-10-22T17:45:00Z","v":21749,"vw":38.090741},{"c":38.1,"h":38.1,"l":38.045,"n":409,"o":38.07,"t":"2026-10-22T17:50:00Z","v":30580,"vw":38.075862},{"c":38.17,"h":38.17,"l":38.115,"n":315,"o":38.115,"t":"2026-10-22T17:55:00Z","v":16445,"vw":38.139223},{"c":38.13,"h":38.18,"l":38.115,"n":454,"o":38.175,"t":"2026-10-22T18:00:00Z","v":31269,"vw":38.150519},{"c":38.215,"h":38.22,"l":38.135,"n":330,"o":38.14,"t":"2026-10-22T18:05:00Z","v":23682,"vw":38.189152},{"c":38.26,"h":38.265,"l":38.21,"n":410,"o":38.22,"t":"2026-10-22T18:10:00Z","v":29681,"vw":38.241958},{"c":38.345,"h":38.345,"l":38.26,"n":417,"o":38.26,"t":"2026-10-22T18:15:00Z","v":40040,"vw":38.284767},{"c":38.33,"h":38.355,"l":38.3,"n":530,"o":38.345,"t":"2026-10-22T18:20:00Z","v":48402,"vw":38.336932},{"c":38.26,"h":38.34,"l":38.235,"n":492,"o":38.33,"t":"2026-10-22T18:25:00Z","v":38331,"vw":38.299392},{"c":38.265,"h":38.265,"l":38.23,"n":343,"o":38.25,"t":"2026-10-22T18:30:00Z","v":19135,"vw":38.250835},{"c":38.245,"h":38.265,"l":38.225,"n":399,"o":38.26,"t":"2026-10-22T18:35:00Z","v":29182,"vw":38.247792},{"c":38.1991,"h":38.245,"l":38.185,"n":452,"o":38.245,"t":"2026-10-22T18:40:00Z","v":33475,"vw":38.210329},{"c":38.195,"h":38.23,"l":38.175,"n":425,"o":38.2,"t":"2026-10-22T18:45:00Z","v":34780,"vw":38.212998},{"c":38.19,"h":38.21,"l":38.18,"n":342,"o":38.195,"t":"2026-10-22T18:50:00Z","v":27863,"vw":38.192718},{"c":38.145,"h":38.215,"l":38.145,"n":399,"o":38.2,"t":"2026-10-22T18:55:00Z","v":25883,"vw":38.184545},{"c":38.155,"h":38.155,"l":38.09,"n":443,"o":38.145,"t":"2026-10-22T19:00:00Z","v":28292,"vw":38.126547},{"c":38.28,"h":38.285,"l":38.155,"n":518,"o":38.16,"t":"2026-10-22T19:05:00Z","v":33021,"vw":38.235931},{"c":38.295,"h":38.35,"l":38.285,"n":542,"o":38.29,"t":"2026-10-22T19:10:00Z","v":39182,"vw":38.313747},{"c":38.325,"h":38.35,"l":38.28,"n":542,"o":38.3,"t":"2026-10-22T19:15:00Z","v":48203,"vw":38.321307},{"c":38.32,"h":38.35,"l":38.29,"n":623,"o":38.33,"t":"2026-10-22T19:20:00Z","v":54763,"vw":38.320866},{"c":38.355,"h":38.36,"l":38.3,"n":618,"o":38.315,"t":"2026-10-22T19:25:00Z","v":45567,"vw":38.324051},{"c":38.34,"h":38.385,"l":38.325,"n":602,"o":38.35,"t":"2026-10-22T19:30:00Z","v":56760,"vw":38.354961},{"c":38.375,"h":38.375,"l":38.325,"n":557,"o":38.325,"t":"2026-10-22T19:35:00Z","v":48990,"vw":38.345815},{"c":38.3,"h":38.375,"l":38.29,"n":659,"o":38.375,"t":"2026-10-22T19:40:00Z","v":59169,"vw":38.332533},{"c":38.24,"h":38.295,"l":38.18,"n":936,"o":38.29,"t":"2026-10-22T19:45:00Z","v":101303,"vw":38.229024},{"c":38.255,"h":38.295,"l":38.145,"n":1512,"o":38.23,"t":"2026-10-22T19:50:00Z","v":187864,"vw":38.247465},{"c":38.27,"h":38.29,"l":38.19,"n":3825,"o":38.25,"t":"2026-10-22T19:55:00Z","v":511775,"vw":38.242985},{"c":38.28,"h":38.28,"l":38.28,"n":30,"o":38.28,"t":"2026-10-22T20:00:00Z","v":428857,"vw":38.28},{"c":38.2,"h":38.2,"l":38.2,"n":6,"o":38.2,"t":"2026-10-22T20:25:00Z","v":2000,"vw":38.2},{"c":38.0123,"h":38.3087,"l":38.0123,"n":2,"o":38.3087,"t":"2026-10-22T20:45:00Z","v":210,"vw":38.153443},{"c":38.25,"h":38.25,"l":38.25,"n":4,"o":38.25,"t":"2026-10-22T21:05:00Z","v":1002,"vw":38.25},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-10-22T21:20:00Z","v":100,"vw":38.26},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-22T21:55:00Z","v":500,"vw":38.14},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-22T22:00:00Z","v":200,"vw":38.14},{"c":38.1586,"h":38.1586,"l":38.1586,"n":1,"o":38.1586,"t":"2026-10-22T22:50:00Z","v":150,"vw":38.1586}],"history":[{"c":55.39,"h":56.825,"l":55.28,"n":16953,"o":56.27,"t":"2024-10-21T04:00:00Z","v":1582390,"vw":55.804604},{"c":54.32,"h":55.25,"l":54.155,"n":16455,"o":55.03,"t":"2024-10-22T04:00:00Z","v":1574646,"vw":54.459973},{"c":54.05,"h":54.62,"l":53.55,"n":13150,"o":54.28,"t":"2024-10-23T04:00:00Z","v":1214458,"vw":54.106296},{"c":54.28,"h":54.93,"l":54.17,"n":11612,"o":54.5,"t":"2024-10-24T04:00:00Z","v":1126454,"vw":54.398296},{"c":53.5,"h":54.62,"l":53.22,"n":13253,"o":54.34,"t":"2024-10-25T04:00:00Z","v":1100795,"vw":53.614909},{"c":54.68,"h":54.74,"l":53.91,"n":14921,"o":54.13,"t":"2024-10-28T04:00:00Z","v":1556463,"vw":54.52223},{"c":53.65,"h":54.5,"l":53.37,"n":16255,"o":54.38,"t":"2024-10-29T04:00:00Z","v":1579476,"vw":53.694009},{"c":54.04,"h":54.52,"l":53.31,"n":12569,"o":53.31,"t":"2024-10-30T04:00:00Z","v":1201168,"vw":54.125094},{"c":53,"h":53.87,"l":52.62,"n":21329,"o":53.87,"t":"2024-10-31T04:00:00Z","v":2360141,"vw":52.956524},{"c":53.14,"h":54.03,"l":53.12,"n":15694,"o":53.55,"t":"2024-11-01T04:00:00Z","v":1174246,"vw":53.444215},{"c":53.86,"h":54.51,"l":53.11,"n":21713,"o":53.14,"t":"2024-11-04T05:00:00Z","v":1884398,"vw":54.039798},{"c":55.75,"h":55.8,"l":53.9,"n":19876,"o":54,"t":"2024-11-05T05:00:00Z","v":1968517,"vw":55.300345},{"c":56.98,"h":57.42,"l":56,"n":26840,"o":57.11,"t":"2024-11-06T05:00:00Z","v":3067430,"vw":56.638339},{"c":57.52,"h":57.78,"l":56.98,"n":15845,"o":57.17,"t":"2024-11-07T05:00:00Z","v":1224304,"vw":57.36754},{"c":57.09,"h":57.52,"l":57.01,"n":14074,"o":57.52,"t":"2024-11-08T05:00:00Z","v":1020476,"vw":57.143111},{"c":58.77,"h":59.23,"l":57.53,"n":18533,"o":57.53,"t":"2024-11-11T05:00:00Z","v":1559622,"vw":58.796741},{"c":57.91,"h":58.85,"l":57.52,"n":15770,"o":58.42,"t":"2024-11-12T05:00:00Z","v":1283249,"vw":58.003574},{"c":57.61,"h":58.425,"l":57.45,"n":13434,"o":57.95,"t":"2024-11-13T05:00:00Z","v":1260457,"vw":57.78325},{"c":57.8,"h":60.2,"l":57.6,"n":20229,"o":58.62,"t":"2024-11-14T05:00:00Z","v":1866836,"vw":58.324042},{"c":56.79,"h":58.1799,"l":56.57,"n":28917,"o":58.1,"t":"2024-11-15T05:00:00Z","v":2406514,"vw":56.882202},{"c":56.11,"h":56.89,"l":56.045,"n":21782,"o":56.82,"t":"2024-11-18T05:00:00Z","v":2171822,"vw":56.418531},{"c":56.78,"h":56.94,"l":55.41,"n":13113,"o":55.55,"t":"2024-11-19T05:00:00Z","v":1278977,"vw":56.484482},{"c":56.38,"h":56.8391,"l":56,"n":15894,"o":56.73,"t":"2024-11-20T05:00:00Z","v":1775441,"vw":56.327155},{"c":57.53,"h":57.78,"l":56.1,"n":19484,"o":56.65,"t":"2024-11-21T05:00:00Z","v":1522222,"vw":57.367064},{"c":58.27,"h":58.99,"l":57.2663,"n":27826,"o":57.6,"t":"2024-11-22T05:00:00Z","v":2690378,"vw":58.323658},{"c":59.7,"h":59.99,"l":58.77,"n":32436,"o":59.07,"t":"2024-11-25T05:00:00Z","v":3583912,"vw":59.535229},{"c":60.08,"h":60.23,"l":59.05,"n":20273,"o":59.32,"t":"2024-11-26T05:00:00Z","v":2054353,"vw":59.775647},{"c":61.37,"h":61.63,"l":60.1,"n":32847,"o":60.1,"t":"2024-11-27T05:00:00Z","v":2913087,"vw":61.142428},{"c":61.39,"h":61.77,"l":61,"n":15320,"o":61.17,"t":"2024-11-29T05:00:00Z","v":1272166,"vw":61.405085},{"c":61.51,"h":62.12,"l":60.8,"n":20716,"o":61.2,"t":"2024-12-02T05:00:00Z","v":1829053,"vw":61.427792},{"c":61.02,"h":62.44,"l":60.78,"n":18327,"o":61.87,"t":"2024-12-03T05:00:00Z","v":1565870,"vw":61.248146},{"c":60.7,"h":61.36,"l":60.25,"n":20200,"o":61,"t":"2024-12-04T05:00:00Z","v":1675046,"vw":60.654052},{"c":60.03,"h":61.08,"l":59.97,"n":23216,"o":60.77,"t":"2024-12-05T05:00:00Z","v":3132328,"vw":60.507921},{"c":59.81,"h":60.52,"l":59.53,"n":18851,"o":60.27,"t":"2024-12-06T05:00:00Z","v":1984123,"vw":59.907743},{"c":59.15,"h":60.79,"l":59.01,"n":20421,"o":60.25,"t":"2024-12-09T05:00:00Z","v":1947885,"vw":59.629401},{"c":59.15,"h":59.65,"l":58.4,"n":20877,"o":58.95,"t":"2024-12-10T05:00:00Z","v":2107064,"vw":59.102901},{"c":60.05,"h":60.53,"l":59.42,"n":16048,"o":59.75,"t":"2024-12-11T05:00:00Z","v":1366367,"vw":60.110895},{"c":59.25,"h":60.075,"l":58.99,"n":18602,"o":60.02,"t":"2024-12-12T05:00:00Z","v":2171408,"vw":59.272532},{"c":58.68,"h":59.655,"l":58.625,"n":21857,"o":59.54,"t":"2024-12-13T05:00:00Z","v":2037045,"vw":59.029547},{"c":59.15,"h":59.29,"l":58.4,"n":15539,"o":58.42,"t":"2024-12-16T05:00:00Z","v":1343993,"vw":59.003464},{"c":59.01,"h":59.11,"l":58.3,"n":24154,"o":58.8,"t":"2024-12-17T05:00:00Z","v":2526019,"vw":58.819827},{"c":55.46,"h":59.7,"l":55.205,"n":35985,"o":59.18,"t":"2024-12-18T05:00:00Z","v":3533436,"vw":57.376506},{"c":55.49,"h":56.41,"l":55.3138,"n":32331,"o":56.12,"t":"2024-12-19T05:00:00Z","v":3119569,"vw":55.808769},{"c":56.09,"h":57.09,"l":54.87,"n":25193,"o":55.35,"t":"2024-12-20T05:00:00Z","v":2873097,"vw":56.329533},{"c":57.06,"h":57.07,"l":55.89,"n":20967,"o":56.1,"t":"2024-12-23T05:00:00Z","v":1569155,"vw":56.487247},{"c":57.49,"h":57.54,"l":56.75,"n":8506,"o":57.38,"t":"2024-12-24T05:00:00Z","v":661672,"vw":57.187273},{"c":57.86,"h":57.94,"l":57.09,"n":9198,"o":57.09,"t":"2024-12-26T05:00:00Z","v":582144,"vw":57.691599},{"c":57.19,"h":57.76,"l":56.63,"n":13415,"o":57.31,"t":"2024-12-27T05:00:00Z","v":1017634,"vw":57.1108},{"c":57.35,"h":57.6571,"l":56.15,"n":19198,"o":56.55,"t":"2024-12-30T05:00:00Z","v":1791249,"vw":57.025376},{"c":57.45,"h":57.79,"l":57.2,"n":16205,"o":57.6,"t":"2024-12-31T05:00:00Z","v":1549206,"vw":57.449674},{"c":57.55,"h":57.91,"l":56.82,"n":20920,"o":57.59,"t":"2025-01-02T05:00:00Z","v":2908045,"vw":57.369103},{"c":57.8,"h":58.215,"l":57.27,"n":16527,"o":58.08,"t":"2025-01-03T05:00:00Z","v":1273986,"vw":57.71489},{"c":57.44,"h":58.77,"l":56.99,"n":28708,"o":58.7,"t":"2025-01-06T05:00:00Z","v":2750934,"vw":57.42561},{"c":57.03,"h":58.495,"l":56.58,"n":36279,"o":57.7,"t":"2025-01-07T05:00:00Z","v":3189407,"vw":57.26987},{"c":58.38,"h":58.47,"l":56.56,"n":31702,"o":56.9,"t":"2025-01-08T05:00:00Z","v":2612775,"vw":57.879265},{"c":54.91,"h":58.06,"l":54.89,"n":46506,"o":57.93,"t":"2025-01-10T05:00:00Z","v":4138260,"vw":55.609715},{"c":54.94,"h":55.21,"l":53.8,"n":31517,"o":54.22,"t":"2025-01-13T05:00:00Z","v":5145478,"vw":54.824898},{"c":55.39,"h":55.88,"l":54.92,"n":18733,"o":54.94,"t":"2025-01-14T05:00:00Z","v":1799655,"vw":55.216161},{"c":56.9,"h":57.58,"l":56.79,"n":26964,"o":57.22,"t":"2025-01-15T05:00:00Z","v":2724370,"vw":57.102085},{"c":57.58,"h":57.64,"l":56.63,"n":19614,"o":56.94,"t":"2025-01-16T05:00:00Z","v":1382597,"vw":57.350366},{"c":58.18,"h":58.5687,"l":57.88,"n":17534,"o":57.97,"t":"2025-01-17T05:00:00Z","v":1406555,"vw":58.192677},{"c":59.84,"h":59.89,"l":58.17,"n":23135,"o":58.32,"t":"2025-01-21T05:00:00Z","v":2092819,"vw":59.489253},{"c":58.93,"h":59.8768,"l":58.83,"n":17728,"o":59.78,"t":"2025-01-22T05:00:00Z","v":2512172,"vw":59.06934},{"c":59.57,"h":59.63,"l":58.91,"n":27597,"o":59.19,"t":"2025-01-23T05:00:00Z","v":2863459,"vw":59.46754},{"c":61.07,"h":61.18,"l":59.35,"n":20152,"o":59.75,"t":"2025-01-24T05:00:00Z","v":1991770,"vw":60.4642},{"c":60.09,"h":60.37,"l":59.2805,"n":24843,"o":60.1,"t":"2025-01-27T05:00:00Z","v":2016664,"vw":59.815876},{"c":60.42,"h":60.51,"l":59.4401,"n":17461,"o":60.05,"t":"2025-01-28T05:00:00Z","v":1369909,"vw":60.172784},{"c":60.46,"h":61.35,"l":60.25,"n":18325,"o":60.4,"t":"2025-01-29T05:00:00Z","v":1671982,"vw":60.852312},{"c":62.05,"h":62.37,"l":61.25,"n":20283,"o":61.31,"t":"2025-01-30T05:00:00Z","v":1743279,"vw":61.987051},{"c":61.2,"h":62.78,"l":60.67,"n":24822,"o":62.37,"t":"2025-01-31T05:00:00Z","v":2343961,"vw":61.605251},{"c":59.32,"h":60.17,"l":58.27,"n":28229,"o":58.63,"t":"2025-02-03T05:00:00Z","v":2485076,"vw":59.463535},{"c":58.57,"h":60.105,"l":58.22,"n":24127,"o":59.55,"t":"2025-02-04T05:00:00Z","v":2078920,"vw":58.97874},{"c":59.61,"h":59.68,"l":58.35,"n":16096,"o":58.88,"t":"2025-02-05T05:00:00Z","v":1530559,"vw":59.303359},{"c":60.06,"h":60.39,"l":59.32,"n":14308,"o":60.21,"t":"2025-02-06T05:00:00Z","v":1180672,"vw":59.946038},{"c":59.51,"h":60.37,"l":59.22,"n":19461,"o":60.04,"t":"2025-02-07T05:00:00Z","v":1484989,"vw":59.569123},{"c":59.4,"h":60.19,"l":59.3445,"n":15627,"o":60,"t":"2025-02-10T05:00:00Z","v":1205369,"vw":59.613303},{"c":58.68,"h":58.825,"l":58.04,"n":15485,"o":58.75,"t":"2025-02-11T05:00:00Z","v":1415807,"vw":58.527255},{"c":58.59,"h":58.64,"l":57.76,"n":21134,"o":57.91,"t":"2025-02-12T05:00:00Z","v":1530571,"vw":58.33375},{"c":60.38,"h":61.02,"l":59.63,"n":28608,"o":60.2,"t":"2025-02-13T05:00:00Z","v":4383317,"vw":60.377762},{"c":60.92,"h":61.5,"l":60.64,"n":26814,"o":61.38,"t":"2025-02-14T05:00:00Z","v":2340509,"vw":60.903191},{"c":61.31,"h":61.42,"l":60.75,"n":22303,"o":61.1,"t":"2025-02-18T05:00:00Z","v":2026202,"vw":61.148291},{"c":60.52,"h":60.88,"l":60,"n":25240,"o":60.73,"t":"2025-02-19T05:00:00Z","v":2250454,"vw":60.489866},{"c":60.03,"h":61.19,"l":59.29,"n":17294,"o":60.75,"t":"2025-02-20T05:00:00Z","v":1398576,"vw":59.888917},{"c":58.86,"h":60.4,"l":58.37,"n":24945,"o":60.38,"t":"2025-02-21T05:00:00Z","v":3479523,"vw":58.94052},{"c":57.89,"h":59.31,"l":57.41,"n":25441,"o":59.1,"t":"2025-02-24T05:00:00Z","v":2611014,"vw":58.396966},{"c":57.65,"h":58.43,"l":56.69,"n":24870,"o":58.38,"t":"2025-02-25T05:00:00Z","v":2474047,"vw":57.536409},{"c":57.7,"h":58.3898,"l":57.28,"n":24642,"o":58.04,"t":"2025-02-26T05:00:00Z","v":1899244,"vw":57.772157},{"c":56.87,"h":58.05,"l":56.66,"n":24568,"o":57.68,"t":"2025-02-27T05:00:00Z","v":2303222,"vw":57.229167},{"c":57.94,"h":57.94,"l":56.47,"n":28256,"o":56.96,"t":"2025-02-28T05:00:00Z","v":3124357,"vw":57.117788},{"c":56.6,"h":58.66,"l":56.03,"n":29663,"o":58.275,"t":"2025-03-03T05:00:00Z","v":2756582,"vw":56.943809},{"c":53.58,"h":55.53,"l":52.88,"n":65302,"o":55.53,"t":"2025-03-04T05:00:00Z","v":6596601,"vw":54.090453},{"c":55.23,"h":55.24,"l":53.7,"n":28713,"o":53.97,"t":"2025-03-05T05:00:00Z","v":2788563,"vw":54.75251},{"c":52.58,"h":54.18,"l":52.04,"n":54776,"o":53.45,"t":"2025-03-06T05:00:00Z","v":5087357,"vw":52.868531},{"c":52.09,"h":52.52,"l":50.1,"n":52307,"o":52.4,"t":"2025-03-07T05:00:00Z","v":5167994,"vw":51.413713},{"c":50.35,"h":51.425,"l":49.42,"n":55646,"o":50.53,"t":"2025-03-10T04:00:00Z","v":5575040,"vw":50.389631},{"c":49.88,"h":50.61,"l":49.19,"n":56572,"o":50.5,"t":"2025-03-11T04:00:00Z","v":5567365,"vw":49.845578},{"c":50.28,"h":51.19,"l":49.575,"n":30307,"o":51.01,"t":"2025-03-12T04:00:00Z","v":2633394,"vw":50.3364},{"c":48.64,"h":50.46,"l":48.59,"n":42442,"o":50.3,"t":"2025-03-13T04:00:00Z","v":4658406,"vw":49.175836},{"c":50.4,"h":50.47,"l":48.79,"n":29525,"o":49.54,"t":"2025-03-14T04:00:00Z","v":2654022,"vw":50.008078},{"c":51.78,"h":52.03,"l":50.43,"n":20765,"o":50.44,"t":"2025-03-17T04:00:00Z","v":2201808,"vw":51.420251},{"c":52.16,"h":52.25,"l":51.4,"n":28755,"o":51.8,"t":"2025-03-18T04:00:00Z","v":3018655,"vw":51.927639},{"c":54.06,"h":54.465,"l":51.94,"n":33362,"o":52.16,"t":"2025-03-19T04:00:00Z","v":3582081,"vw":53.736765},{"c":53.75,"h":54.24,"l":53.14,"n":29962,"o":53.36,"t":"2025-03-20T04:00:00Z","v":3600982,"vw":53.712341},{"c":53.65,"h":53.76,"l":52.52,"n":23834,"o":52.97,"t":"2025-03-21T04:00:00Z","v":2549145,"vw":53.315245},{"c":55.35,"h":55.55,"l":54.36,"n":21107,"o":54.415,"t":"2025-03-24T04:00:00Z","v":2277277,"vw":55.19988},{"c":55.34,"h":55.79,"l":54.4,"n":23618,"o":55.53,"t":"2025-03-25T04:00:00Z","v":2316032,"vw":55.090178},{"c":54.29,"h":55.69,"l":53.85,"n":20366,"o":55.27,"t":"2025-03-26T04:00:00Z","v":1763250,"vw":54.462395},{"c":54.14,"h":54.42,"l":53.2,"n":20710,"o":53.86,"t":"2025-03-27T04:00:00Z","v":2000144,"vw":53.941674},{"c":51.85,"h":54.03,"l":51.695,"n":37231,"o":53.83,"t":"2025-03-28T04:00:00Z","v":5599891,"vw":52.360613},{"c":52.41,"h":52.53,"l":50.3,"n":30317,"o":51.1,"t":"2025-03-31T04:00:00Z","v":2955937,"vw":51.645507},{"c":53.8,"h":53.99,"l":51.69,"n":36941,"o":52.09,"t":"2025-04-01T04:00:00Z","v":3919045,"vw":53.170862},{"c":54.38,"h":54.4,"l":52.49,"n":25451,"o":52.73,"t":"2025-04-02T04:00:00Z","v":2535642,"vw":53.795869},{"c":50.35,"h":52.68,"l":50.24,"n":62933,"o":51.89,"t":"2025-04-03T04:00:00Z","v":6874292,"vw":51.259619},{"c":46.24,"h":48.31,"l":45.3,"n":72136,"o":48.03,"t":"2025-04-04T04:00:00Z","v":6913079,"vw":46.822159},{"c":45.9,"h":48.49,"l":43.66,"n":92058,"o":44.04,"t":"2025-04-07T04:00:00Z","v":8454576,"vw":45.607302},{"c":44.69,"h":48.38,"l":44.09,"n":68433,"o":48.34,"t":"2025-04-08T04:00:00Z","v":6212280,"vw":45.811942},{"c":50.45,"h":51.035,"l":43.61,"n":92779,"o":43.96,"t":"2025-04-09T04:00:00Z","v":8689156,"vw":47.372746},{"c":46.93,"h":49.4,"l":45.56,"n":66922,"o":49.36,"t":"2025-04-10T04:00:00Z","v":5506267,"vw":47.014609},{"c":48.59,"h":48.99,"l":46.83,"n":43464,"o":46.91,"t":"2025-04-11T04:00:00Z","v":4065895,"vw":48.100976},{"c":49.13,"h":49.68,"l":48.35,"n":40386,"o":49.43,"t":"2025-04-14T04:00:00Z","v":3331320,"vw":49.130909},{"c":49.34,"h":50.14,"l":48.7,"n":35784,"o":49.48,"t":"2025-04-15T04:00:00Z","v":3491986,"vw":49.253346},{"c":48.83,"h":49.47,"l":48.105,"n":27459,"o":49,"t":"2025-04-16T04:00:00Z","v":2288585,"vw":48.756018},{"c":49.7,"h":50.16,"l":48.8,"n":27192,"o":48.82,"t":"2025-04-17T04:00:00Z","v":2314959,"vw":49.605993},{"c":48.02,"h":49.46,"l":47.43,"n":29801,"o":49.19,"t":"2025-04-21T04:00:00Z","v":2201943,"vw":48.072975},{"c":50.05,"h":50.09,"l":48.86,"n":21604,"o":49.05,"t":"2025-04-22T04:00:00Z","v":3771679,"vw":49.696933},{"c":51,"h":53.07,"l":50.82,"n":33756,"o":51.87,"t":"2025-04-23T04:00:00Z","v":2883435,"vw":51.730014},{"c":52.92,"h":53.08,"l":51.205,"n":21352,"o":51.25,"t":"2025-04-24T04:00:00Z","v":1757731,"vw":52.577464},{"c":53.25,"h":53.62,"l":52.8,"n":25048,"o":52.8,"t":"2025-04-25T04:00:00Z","v":2976638,"vw":53.280953},{"c":53.33,"h":54.15,"l":52.95,"n":13248,"o":53.31,"t":"2025-04-28T04:00:00Z","v":1207197,"vw":53.435644},{"c":53.65,"h":54,"l":52.58,"n":17432,"o":53.05,"t":"2025-04-29T04:00:00Z","v":1492283,"vw":53.573384},{"c":53.67,"h":53.95,"l":52.32,"n":26371,"o":52.98,"t":"2025-04-30T04:00:00Z","v":2528310,"vw":53.127421},{"c":54.08,"h":54.65,"l":53.495,"n":19749,"o":53.86,"t":"2025-05-01T04:00:00Z","v":1613651,"vw":54.212292},{"c":55.48,"h":55.775,"l":54.85,"n":20804,"o":54.97,"t":"2025-05-02T04:00:00Z","v":1592416,"vw":55.419068},{"c":54.64,"h":55.51,"l":54.575,"n":26347,"o":55,"t":"2025-05-05T04:00:00Z","v":2377024,"vw":54.907457},{"c":54.53,"h":54.955,"l":53.93,"n":18720,"o":53.93,"t":"2025-05-06T04:00:00Z","v":1871383,"vw":54.506223},{"c":55.89,"h":55.93,"l":54.7,"n":33396,"o":54.7,"t":"2025-05-07T04:00:00Z","v":3127862,"vw":55.46717},{"c":57.61,"h":58.18,"l":55.3,"n":39837,"o":55.46,"t":"2025-05-08T04:00:00Z","v":3458622,"vw":57.317658},{"c":56.7,"h":57.8,"l":56.33,"n":29856,"o":57.78,"t":"2025-05-09T04:00:00Z","v":2382291,"vw":56.818837},{"c":58.7,"h":59.25,"l":58.14,"n":29883,"o":59.05,"t":"2025-05-12T04:00:00Z","v":2195746,"vw":58.584941},{"c":59.37,"h":59.94,"l":58.42,"n":29624,"o":58.77,"t":"2025-05-13T04:00:00Z","v":2700435,"vw":59.418193},{"c":59.5,"h":59.8,"l":59.25,"n":20119,"o":59.59,"t":"2025-05-14T04:00:00Z","v":1934257,"vw":59.558236},{"c":59.72,"h":59.83,"l":58.81,"n":19066,"o":59.06,"t":"2025-05-15T04:00:00Z","v":1704588,"vw":59.371085},{"c":59.75,"h":60.2299,"l":59.58,"n":21311,"o":59.76,"t":"2025-05-16T04:00:00Z","v":1646174,"vw":59.859468},{"c":59.37,"h":59.5999,"l":58.53,"n":19349,"o":58.8,"t":"2025-05-19T04:00:00Z","v":1645468,"vw":59.26718},{"c":58.98,"h":59.4492,"l":58.42,"n":25841,"o":59.02,"t":"2025-05-20T04:00:00Z","v":2118509,"vw":58.890181},{"c":56.95,"h":58.77,"l":56.94,"n":27517,"o":58.33,"t":"2025-05-21T04:00:00Z","v":2237344,"vw":57.682637},{"c":57.17,"h":57.56,"l":56.33,"n":24295,"o":56.67,"t":"2025-05-22T04:00:00Z","v":1956234,"vw":57.161887},{"c":57.09,"h":57.63,"l":56.31,"n":18570,"o":56.44,"t":"2025-05-23T04:00:00Z","v":1528612,"vw":57.173235},{"c":58.15,"h":58.25,"l":57.55,"n":20423,"o":57.8,"t":"2025-05-27T04:00:00Z","v":1262453,"vw":58.009603},{"c":57.69,"h":58.425,"l":57.54,"n":20435,"o":58.425,"t":"2025-05-28T04:00:00Z","v":1689101,"vw":57.806248},{"c":57.71,"h":58.325,"l":57.23,"n":19139,"o":58.22,"t":"2025-05-29T04:00:00Z","v":1493546,"vw":57.659644},{"c":57.72,"h":57.92,"l":56.9,"n":21770,"o":57.53,"t":"2025-05-30T04:00:00Z","v":1661685,"vw":57.514435},{"c":57.82,"h":57.91,"l":56.75,"n":21714,"o":57.51,"t":"2025-06-02T04:00:00Z","v":1807105,"vw":57.433889},{"c":58.19,"h":58.6,"l":57.51,"n":17352,"o":57.73,"t":"2025-06-03T04:00:00Z","v":1188358,"vw":58.229338},{"c":57.9,"h":58.63,"l":57.875,"n":17551,"o":58.63,"t":"2025-06-04T04:00:00Z","v":1419770,"vw":58.125458},{"c":58.12,"h":58.38,"l":57.7054,"n":15854,"o":58.24,"t":"2025-06-05T04:00:00Z","v":1022245,"vw":58.100777},{"c":58.9,"h":59.23,"l":58.505,"n":13809,"o":58.83,"t":"2025-06-06T04:00:00Z","v":925233,"vw":58.814534},{"c":58.59,"h":59.1697,"l":57.15,"n":32499,"o":58.9,"t":"2025-06-09T04:00:00Z","v":2946715,"vw":58.175675},{"c":59.08,"h":59.105,"l":58.27,"n":20680,"o":58.575,"t":"2025-06-10T04:00:00Z","v":5126038,"vw":58.805476},{"c":59.16,"h":59.93,"l":58.91,"n":23779,"o":59.24,"t":"2025-06-11T04:00:00Z","v":1685371,"vw":59.476128},{"c":59.24,"h":59.36,"l":58.69,"n":15035,"o":59,"t":"2025-06-12T04:00:00Z","v":902826,"vw":59.165378},{"c":57.79,"h":58.59,"l":57.54,"n":24193,"o":58.13,"t":"2025-06-13T04:00:00Z","v":1749412,"vw":58.000107},{"c":58.53,"h":59.28,"l":58.35,"n":17129,"o":58.35,"t":"2025-06-16T04:00:00Z","v":1250554,"vw":58.732322},{"c":57.98,"h":58.5487,"l":57.58,"n":19625,"o":58.16,"t":"2025-06-17T04:00:00Z","v":1371988,"vw":57.947577},{"c":59.48,"h":59.85,"l":58.17,"n":29600,"o":58.42,"t":"2025-06-18T04:00:00Z","v":2505953,"vw":59.356143},{"c":58.91,"h":59.99,"l":58.61,"n":26749,"o":59.99,"t":"2025-06-20T04:00:00Z","v":2238219,"vw":58.989836},{"c":59.62,"h":59.665,"l":58.12,"n":25925,"o":58.69,"t":"2025-06-23T04:00:00Z","v":2038985,"vw":59.080408},{"c":61.32,"h":61.49,"l":60,"n":19094,"o":60.225,"t":"2025-06-24T04:00:00Z","v":1503592,"vw":61.117168},{"c":60.2,"h":61.415,"l":59.84,"n":28926,"o":61.39,"t":"2025-06-25T04:00:00Z","v":2249389,"vw":60.266234},{"c":61.1,"h":61.235,"l":60.37,"n":21633,"o":60.675,"t":"2025-06-26T04:00:00Z","v":1765307,"vw":60.953011},{"c":61.6,"h":62.27,"l":60.95,"n":21858,"o":61.41,"t":"2025-06-27T04:00:00Z","v":1616926,"vw":61.538089},{"c":61.85,"h":61.9887,"l":61.175,"n":24483,"o":61.84,"t":"2025-06-30T04:00:00Z","v":2033036,"vw":61.670684},{"c":61.98,"h":62.18,"l":61.29,"n":15828,"o":61.61,"t":"2025-07-01T04:00:00Z","v":1102184,"vw":61.827845},{"c":62.63,"h":62.69,"l":60.8,"n":25958,"o":61.89,"t":"2025-07-02T04:00:00Z","v":2017541,"vw":62.173653},{"c":64.3,"h":64.3,"l":62.94,"n":20481,"o":63.32,"t":"2025-07-03T04:00:00Z","v":1725633,"vw":63.8145},{"c":62.94,"h":64.55,"l":62.735,"n":29315,"o":64.25,"t":"2025-07-07T04:00:00Z","v":2127491,"vw":63.418235},{"c":62.8,"h":63.33,"l":62.63,"n":24685,"o":63.26,"t":"2025-07-08T04:00:00Z","v":1631260,"vw":62.929335},{"c":62.57,"h":63.2,"l":61.82,"n":40570,"o":63.2,"t":"2025-07-09T04:00:00Z","v":3402794,"vw":62.39275},{"c":63.96,"h":64.04,"l":62.36,"n":31488,"o":62.84,"t":"2025-07-10T04:00:00Z","v":2427417,"vw":63.60824},{"c":63.16,"h":63.28,"l":62.67,"n":22262,"o":63.1,"t":"2025-07-11T04:00:00Z","v":1665588,"vw":63.073822},{"c":63.87,"h":63.95,"l":62.53,"n":19092,"o":62.895,"t":"2025-07-14T04:00:00Z","v":1398979,"vw":63.607314},{"c":63.33,"h":64.16,"l":63.182,"n":21762,"o":64.1,"t":"2025-07-15T04:00:00Z","v":1630032,"vw":63.466378},{"c":65.79,"h":65.805,"l":63.32,"n":35995,"o":63.75,"t":"2025-07-16T04:00:00Z","v":3474709,"vw":64.650955},{"c":68.14,"h":68.28,"l":65.1,"n":62227,"o":65.38,"t":"2025-07-17T04:00:00Z","v":5197547,"vw":67.484891},{"c":67.27,"h":68.75,"l":67.24,"n":26801,"o":68.59,"t":"2025-07-18T04:00:00Z","v":1946938,"vw":67.684353},{"c":66.33,"h":67.74,"l":66.275,"n":27225,"o":67.74,"t":"2025-07-21T04:00:00Z","v":4357295,"vw":66.716015},{"c":66.46,"h":66.525,"l":65.38,"n":24206,"o":66.25,"t":"2025-07-22T04:00:00Z","v":2251732,"vw":66.282262},{"c":67.78,"h":68.04,"l":66.705,"n":35702,"o":67.03,"t":"2025-07-23T04:00:00Z","v":3405248,"vw":67.612057},{"c":67.45,"h":68.5,"l":67.25,"n":26966,"o":68.38,"t":"2025-07-24T04:00:00Z","v":2401087,"vw":67.587942},{"c":67.6,"h":67.815,"l":66.96,"n":17163,"o":67.34,"t":"2025-07-25T04:00:00Z","v":1569528,"vw":67.443655},{"c":67.55,"h":67.7999,"l":67,"n":22345,"o":67.47,"t":"2025-07-28T04:00:00Z","v":2292155,"vw":67.537473},{"c":67.79,"h":68.01,"l":66.7812,"n":26060,"o":68.01,"t":"2025-07-29T04:00:00Z","v":2600075,"vw":67.586774},{"c":67.47,"h":68.6,"l":66.8,"n":30006,"o":67.9,"t":"2025-07-30T04:00:00Z","v":2716817,"vw":67.628144},{"c":67.05,"h":68.46,"l":66.76,"n":29580,"o":67.4,"t":"2025-07-31T04:00:00Z","v":2833568,"vw":67.49924},{"c":65.33,"h":66.01,"l":64.53,"n":38319,"o":65.79,"t":"2025-08-01T04:00:00Z","v":2751959,"vw":65.333522},{"c":66.62,"h":66.94,"l":65.54,"n":18225,"o":66.04,"t":"2025-08-04T04:00:00Z","v":1385678,"vw":66.546325},{"c":67.18,"h":67.46,"l":66.08,"n":33438,"o":66.75,"t":"2025-08-05T04:00:00Z","v":2871387,"vw":66.90282},{"c":67.49,"h":68.105,"l":67.12,"n":31263,"o":67.45,"t":"2025-08-06T04:00:00Z","v":2507464,"vw":67.597674},{"c":64.9,"h":68.01,"l":64.52,"n":39581,"o":68.01,"t":"2025-08-07T04:00:00Z","v":4753805,"vw":65.621919},{"c":64.71,"h":65.37,"l":64.28,"n":27929,"o":65.07,"t":"2025-08-08T04:00:00Z","v":2025627,"vw":64.905357},{"c":64.42,"h":64.78,"l":64.1,"n":26032,"o":64.5,"t":"2025-08-11T04:00:00Z","v":2180367,"vw":64.482616},{"c":65.56,"h":65.83,"l":64.595,"n":29910,"o":64.71,"t":"2025-08-12T04:00:00Z","v":3000284,"vw":65.540455},{"c":66.23,"h":66.56,"l":65.65,"n":34790,"o":66.21,"t":"2025-08-13T04:00:00Z","v":4493937,"vw":66.089161},{"c":65.6,"h":66.0771,"l":65.165,"n":28832,"o":65.43,"t":"2025-08-14T04:00:00Z","v":2864300,"vw":65.645034},{"c":65.45,"h":65.91,"l":65.14,"n":19048,"o":65.55,"t":"2025-08-15T04:00:00Z","v":1735981,"vw":65.527645},{"c":65.01,"h":65.51,"l":64.81,"n":20734,"o":65.45,"t":"2025-08-18T04:00:00Z","v":1316382,"vw":65.093302},{"c":64.47,"h":65.43,"l":64.42,"n":28087,"o":64.9,"t":"2025-08-19T04:00:00Z","v":2328610,"vw":64.655334},{"c":64.05,"h":64.68,"l":63.52,"n":29870,"o":64.41,"t":"2025-08-20T04:00:00Z","v":2390970,"vw":63.942832},{"c":64.1,"h":64.1,"l":63.44,"n":31186,"o":63.71,"t":"2025-08-21T04:00:00Z","v":2511584,"vw":63.861288},{"c":65.93,"h":66.04,"l":64.13,"n":38331,"o":64.3,"t":"2025-08-22T04:00:00Z","v":2932839,"vw":65.394563},{"c":64.9,"h":65.88,"l":64.632,"n":25977,"o":65.4,"t":"2025-08-25T04:00:00Z","v":1621726,"vw":65.02967},{"c":65.49,"h":65.51,"l":64.31,"n":20239,"o":64.765,"t":"2025-08-26T04:00:00Z","v":1344237,"vw":65.103958},{"c":65.46,"h":65.818,"l":64.94,"n":20048,"o":65.13,"t":"2025-08-27T04:00:00Z","v":5405362,"vw":65.519878},{"c":65.77,"h":66.36,"l":65.52,"n":24263,"o":65.85,"t":"2025-08-28T04:00:00Z","v":1754221,"vw":65.940915},{"c":65.72,"h":66.15,"l":65.2,"n":18791,"o":65.78,"t":"2025-08-29T04:00:00Z","v":1330743,"vw":65.731741},{"c":66.32,"h":66.54,"l":64.1119,"n":46606,"o":65.175,"t":"2025-09-02T04:00:00Z","v":3246538,"vw":65.887027},{"c":65.34,"h":66.22,"l":64.61,"n":30422,"o":66.21,"t":"2025-09-03T04:00:00Z","v":1980322,"vw":65.352902},{"c":66.56,"h":66.75,"l":65,"n":29390,"o":65.04,"t":"2025-09-04T04:00:00Z","v":2026086,"vw":66.152934},{"c":66.51,"h":67.66,"l":65.2668,"n":18209,"o":67.07,"t":"2025-09-05T04:00:00Z","v":1195440,"vw":66.323838},{"c":66.62,"h":67.385,"l":65.69,"n":25564,"o":66.74,"t":"2025-09-08T04:00:00Z","v":1883590,"vw":66.322985},{"c":66.19,"h":67,"l":66.14,"n":20847,"o":66.35,"t":"2025-09-09T04:00:00Z","v":1501730,"vw":66.521673},{"c":67.05,"h":67.93,"l":66.3,"n":25859,"o":66.41,"t":"2025-09-10T04:00:00Z","v":2125877,"vw":67.013127},{"c":68.86,"h":69.63,"l":66.985,"n":40463,"o":67.16,"t":"2025-09-11T04:00:00Z","v":3979285,"vw":68.883143},{"c":67.8,"h":68.78,"l":67.67,"n":27930,"o":68.61,"t":"2025-09-12T04:00:00Z","v":2564217,"vw":67.886825},{"c":69.42,"h":69.43,"l":67.98,"n":23658,"o":68.01,"t":"2025-09-15T04:00:00Z","v":2250402,"vw":68.962974},{"c":69.76,"h":69.98,"l":69.095,"n":28520,"o":69.42,"t":"2025-09-16T04:00:00Z","v":2208918,"vw":69.66803},{"c":69.35,"h":70.59,"l":68.605,"n":34542,"o":69.75,"t":"2025-09-17T04:00:00Z","v":3037376,"vw":69.674043},{"c":70.75,"h":70.99,"l":69.78,"n":25391,"o":70.15,"t":"2025-09-18T04:00:00Z","v":1923935,"vw":70.637192},{"c":71.81,"h":72.04,"l":70.58,"n":31923,"o":71,"t":"2025-09-19T04:00:00Z","v":2669331,"vw":71.518741},{"c":72.73,"h":73.03,"l":70.82,"n":33180,"o":71.8,"t":"2025-09-22T04:00:00Z","v":2884428,"vw":72.332929},{"c":71.57,"h":74.2,"l":71.57,"n":48623,"o":73.19,"t":"2025-09-23T04:00:00Z","v":4479171,"vw":72.508203},{"c":69.68,"h":71.685,"l":69.66,"n":40843,"o":71.23,"t":"2025-09-24T04:00:00Z","v":5295010,"vw":70.405636},{"c":68.46,"h":69.47,"l":67.94,"n":38172,"o":69.28,"t":"2025-09-25T04:00:00Z","v":2578544,"vw":68.546542},{"c":68.42,"h":69.08,"l":68.31,"n":29944,"o":68.66,"t":"2025-09-26T04:00:00Z","v":1834895,"vw":68.575939},{"c":69.14,"h":69.61,"l":68.65,"n":24798,"o":68.8,"t":"2025-09-29T04:00:00Z","v":1716836,"vw":69.229167},{"c":68.58,"h":69.6,"l":67.541,"n":30738,"o":69.13,"t":"2025-09-30T04:00:00Z","v":2328492,"vw":68.274985},{"c":67.88,"h":68.91,"l":67.87,"n":40998,"o":68.26,"t":"2025-10-01T04:00:00Z","v":3594212,"vw":68.275738},{"c":68.16,"h":68.47,"l":67.54,"n":31327,"o":68.03,"t":"2025-10-02T04:00:00Z","v":2528375,"vw":68.057378},{"c":68.71,"h":69.19,"l":68.24,"n":21627,"o":68.76,"t":"2025-10-03T04:00:00Z","v":1534915,"vw":68.77543},{"c":68.08,"h":69.36,"l":67.43,"n":29591,"o":69.36,"t":"2025-10-06T04:00:00Z","v":2037746,"vw":68.067963},{"c":67.7,"h":68.78,"l":67.28,"n":22421,"o":68.54,"t":"2025-10-07T04:00:00Z","v":1562986,"vw":67.755745},{"c":68.04,"h":68.31,"l":67.11,"n":23165,"o":68.01,"t":"2025-10-08T04:00:00Z","v":1660790,"vw":67.968869},{"c":67.49,"h":68.63,"l":67.1201,"n":25111,"o":68.09,"t":"2025-10-09T04:00:00Z","v":1708394,"vw":67.726327},{"c":43.03,"h":45.47,"l":43,"n":45564,"o":45.41,"t":"2025-10-10T04:00:00Z","v":3138987,"vw":43.691623},{"c":44.8,"h":45,"l":43.805,"n":36577,"o":44.2,"t":"2025-10-13T04:00:00Z","v":2748559,"vw":44.588492},{"c":45.34,"h":45.58,"l":43.915,"n":32140,"o":44.27,"t":"2025-10-14T04:00:00Z","v":2788876,"vw":45.12166},{"c":45.31,"h":46.25,"l":44.98,"n":31171,"o":46,"t":"2025-10-15T04:00:00Z","v":2542742,"vw":45.483887},{"c":44.02,"h":45.475,"l":43.78,"n":42932,"o":45.44,"t":"2025-10-16T04:00:00Z","v":4511715,"vw":44.433741},{"c":44.46,"h":44.569,"l":43.69,"n":51335,"o":43.69,"t":"2025-10-17T04:00:00Z","v":5092293,"vw":44.276307},{"c":45.12,"h":45.31,"l":44.64,"n":23111,"o":44.67,"t":"2025-10-20T04:00:00Z","v":2491755,"vw":45.056664},{"c":45.2,"h":45.5,"l":45.01,"n":26196,"o":45.24,"t":"2025-10-21T04:00:00Z","v":2982192,"vw":45.16822},{"c":45.1,"h":45.254,"l":44.585,"n":26556,"o":44.91,"t":"2025-10-22T04:00:00Z","v":2576562,"vw":44.973071},{"c":45.5,"h":45.52,"l":44.76,"n":26344,"o":44.96,"t":"2025-10-23T04:00:00Z","v":2913539,"vw":45.215165},{"c":46.19,"h":46.56,"l":45.66,"n":26052,"o":45.91,"t":"2025-10-24T04:00:00Z","v":2610241,"vw":46.191555},{"c":46.75,"h":47.21,"l":46.62,"n":23623,"o":46.74,"t":"2025-10-27T04:00:00Z","v":2055537,"vw":46.768495},{"c":47.48,"h":48.8,"l":46.8,"n":39572,"o":46.8,"t":"2025-10-28T04:00:00Z","v":3359912,"vw":47.912643},{"c":46.55,"h":47.56,"l":46.3,"n":31952,"o":47.39,"t":"2025-10-29T04:00:00Z","v":2953464,"vw":46.883477},{"c":45.76,"h":46.755,"l":45.61,"n":34120,"o":46.755,"t":"2025-10-30T04:00:00Z","v":3173090,"vw":45.987536},{"c":46.05,"h":46.105,"l":45.27,"n":30116,"o":45.6,"t":"2025-10-31T04:00:00Z","v":2880696,"vw":45.748818},{"c":45.99,"h":46.15,"l":45.26,"n":31666,"o":46.01,"t":"2025-11-03T05:00:00Z","v":2765214,"vw":45.8011},{"c":45.54,"h":45.965,"l":45.15,"n":29973,"o":45.15,"t":"2025-11-04T05:00:00Z","v":2928270,"vw":45.494975},{"c":45.9,"h":45.99,"l":45.35,"n":23670,"o":45.59,"t":"2025-11-05T05:00:00Z","v":2012443,"vw":45.770453},{"c":45.66,"h":46.04,"l":44.83,"n":31153,"o":45.89,"t":"2025-11-06T05:00:00Z","v":2625774,"vw":45.401997},{"c":45.81,"h":45.84,"l":44.65,"n":39450,"o":44.92,"t":"2025-11-07T05:00:00Z","v":3713457,"vw":45.214709},{"c":46.09,"h":46.45,"l":45.625,"n":31364,"o":46.33,"t":"2025-11-10T05:00:00Z","v":2608890,"vw":45.94045},{"c":46.16,"h":46.6125,"l":45.8,"n":25319,"o":46.1,"t":"2025-11-11T05:00:00Z","v":1854933,"vw":46.237324},{"c":46.89,"h":47.1,"l":46.2,"n":39201,"o":46.36,"t":"2025-11-12T05:00:00Z","v":3067360,"vw":46.898285},{"c":43.78,"h":46.755,"l":42.99,"n":124748,"o":46.68,"t":"2025-11-13T05:00:00Z","v":12391014,"vw":43.854927},{"c":44.05,"h":44.12,"l":43.2,"n":65791,"o":43.27,"t":"2025-11-14T05:00:00Z","v":10364427,"vw":43.885268},{"c":43,"h":43.88,"l":42.51,"n":62780,"o":43.83,"t":"2025-11-17T05:00:00Z","v":8851183,"vw":43.08774},{"c":43.43,"h":43.52,"l":42,"n":51837,"o":42,"t":"2025-11-18T05:00:00Z","v":6250022,"vw":43.047978},{"c":43.73,"h":43.76,"l":42.885,"n":46187,"o":43.56,"t":"2025-11-19T05:00:00Z","v":5966308,"vw":43.453794},{"c":43.7,"h":44.75,"l":43.495,"n":42691,"o":44.34,"t":"2025-11-20T05:00:00Z","v":6537212,"vw":43.911559},{"c":44.72,"h":45,"l":43.35,"n":41526,"o":44.17,"t":"2025-11-21T05:00:00Z","v":5435100,"vw":44.463885},{"c":45.11,"h":45.35,"l":44.2844,"n":35042,"o":44.82,"t":"2025-11-24T05:00:00Z","v":3485204,"vw":44.973556},{"c":46.04,"h":46.285,"l":44.88,"n":35006,"o":45,"t":"2025-11-25T05:00:00Z","v":3164889,"vw":45.892032},{"c":46.59,"h":46.83,"l":46.06,"n":30758,"o":46.25,"t":"2025-11-26T05:00:00Z","v":2395269,"vw":46.56284},{"c":47,"h":47.1,"l":46.57,"n":13920,"o":46.67,"t":"2025-11-28T05:00:00Z","v":930241,"vw":46.96841},{"c":46.38,"h":46.98,"l":46.16,"n":42613,"o":46.55,"t":"2025-12-01T05:00:00Z","v":5196852,"vw":46.454129},{"c":46.33,"h":46.7,"l":46.22,"n":46758,"o":46.55,"t":"2025-12-02T05:00:00Z","v":5330292,"vw":46.411385},{"c":46.52,"h":47.01,"l":46.09,"n":53241,"o":46.25,"t":"2025-12-03T05:00:00Z","v":4788638,"vw":46.511188},{"c":46.72,"h":46.77,"l":46.14,"n":35200,"o":46.64,"t":"2025-12-04T05:00:00Z","v":4211365,"vw":46.574391},{"c":46.71,"h":47.25,"l":46.49,"n":47439,"o":46.72,"t":"2025-12-05T05:00:00Z","v":4534265,"vw":46.832317},{"c":46.44,"h":46.74,"l":45.775,"n":35424,"o":46.74,"t":"2025-12-08T05:00:00Z","v":3708317,"vw":46.312237},{"c":46.7,"h":47.09,"l":46.14,"n":44104,"o":46.14,"t":"2025-12-09T05:00:00Z","v":4848203,"vw":46.715144},{"c":47.42,"h":47.7,"l":46.41,"n":42243,"o":46.43,"t":"2025-12-10T05:00:00Z","v":4052339,"vw":47.058451},{"c":46.58,"h":47.81,"l":46.535,"n":45033,"o":47.49,"t":"2025-12-11T05:00:00Z","v":4045092,"vw":46.92091},{"c":45.66,"h":46.88,"l":45.315,"n":33462,"o":46.62,"t":"2025-12-12T05:00:00Z","v":3077280,"vw":45.769952},{"c":45.31,"h":46.2,"l":45.02,"n":33110,"o":46.2,"t":"2025-12-15T05:00:00Z","v":3191214,"vw":45.341962},{"c":44.99,"h":45.48,"l":44.87,"n":28791,"o":45.22,"t":"2025-12-16T05:00:00Z","v":2719580,"vw":45.127217},{"c":44.52,"h":45.4,"l":44.31,"n":45343,"o":45.14,"t":"2025-12-17T05:00:00Z","v":5970324,"vw":44.613682},{"c":44.77,"h":45.7301,"l":44.635,"n":39251,"o":45.08,"t":"2025-12-18T05:00:00Z","v":3588969,"vw":45.064616},{"c":45.28,"h":45.53,"l":45,"n":31644,"o":45.03,"t":"2025-12-19T05:00:00Z","v":3206262,"vw":45.241605},{"c":46.17,"h":46.27,"l":45.31,"n":41047,"o":45.6,"t":"2025-12-22T05:00:00Z","v":4009487,"vw":46.014822},{"c":46.27,"h":46.605,"l":46.15,"n":26624,"o":46.16,"t":"2025-12-23T05:00:00Z","v":2364374,"vw":46.298213},{"c":46.61,"h":46.89,"l":46.135,"n":11750,"o":46.4,"t":"2025-12-24T05:00:00Z","v":1272787,"vw":46.609526},{"c":46.74,"h":46.87,"l":46.52,"n":14588,"o":46.61,"t":"2025-12-26T05:00:00Z","v":1104573,"vw":46.694381},{"c":46.74,"h":47,"l":46.54,"n":27214,"o":46.55,"t":"2025-12-29T05:00:00Z","v":2367796,"vw":46.794486},{"c":46.29,"h":46.96,"l":46.27,"n":23739,"o":46.79,"t":"2025-12-30T05:00:00Z","v":2379271,"vw":46.504336},{"c":45.89,"h":46.47,"l":45.875,"n":20265,"o":46.27,"t":"2025-12-31T05:00:00Z","v":1943628,"vw":46.022796},{"c":46.63,"h":46.9,"l":45.655,"n":33394,"o":46.1,"t":"2026-01-02T05:00:00Z","v":4199545,"vw":46.498241},{"c":48.81,"h":49.03,"l":46.82,"n":55044,"o":46.87,"t":"2026-01-05T05:00:00Z","v":9042533,"vw":48.520554},{"c":49.17,"h":49.565,"l":48.27,"n":43530,"o":48.99,"t":"2026-01-06T05:00:00Z","v":5984769,"vw":48.95761},{"c":47.13,"h":49.31,"l":47.12,"n":73938,"o":49,"t":"2026-01-07T05:00:00Z","v":5853046,"vw":47.936617},{"c":47.24,"h":47.455,"l":46.68,"n":42148,"o":46.82,"t":"2026-01-08T05:00:00Z","v":3705057,"vw":47.125308},{"c":47.66,"h":48.07,"l":47.11,"n":22714,"o":47.46,"t":"2026-01-09T05:00:00Z","v":5871615,"vw":47.667091},{"c":47.88,"h":48.085,"l":47.02,"n":29760,"o":47.26,"t":"2026-01-12T05:00:00Z","v":4403152,"vw":47.819475},{"c":47.29,"h":48,"l":46.92,"n":31506,"o":47.91,"t":"2026-01-13T05:00:00Z","v":2781720,"vw":47.229964},{"c":47.27,"h":47.41,"l":46.57,"n":30717,"o":47.1,"t":"2026-01-14T05:00:00Z","v":2478799,"vw":47.041505},{"c":47.33,"h":48.14,"l":47.13,"n":28172,"o":47.77,"t":"2026-01-15T05:00:00Z","v":2716779,"vw":47.564731},{"c":47.36,"h":47.72,"l":47.07,"n":30551,"o":47.31,"t":"2026-01-16T05:00:00Z","v":2678337,"vw":47.352355},{"c":45.29,"h":46.73,"l":45.201,"n":50441,"o":46.53,"t":"2026-01-20T05:00:00Z","v":4658411,"vw":45.823278},{"c":46.3,"h":46.65,"l":45.57,"n":52533,"o":45.6,"t":"2026-01-21T05:00:00Z","v":5352365,"vw":46.197387},{"c":46.6,"h":47.145,"l":46.49,"n":33941,"o":46.93,"t":"2026-01-22T05:00:00Z","v":3827102,"vw":46.783402},{"c":47.17,"h":47.18,"l":46.2,"n":34919,"o":46.3,"t":"2026-01-23T05:00:00Z","v":3342377,"vw":46.844639},{"c":46.98,"h":47.54,"l":46.5,"n":37990,"o":47.45,"t":"2026-01-26T05:00:00Z","v":3780715,"vw":46.925507},{"c":47.42,"h":47.815,"l":46.94,"n":55724,"o":47.06,"t":"2026-01-27T05:00:00Z","v":6441372,"vw":47.448415},{"c":47.09,"h":47.5599,"l":46.48,"n":58488,"o":47.45,"t":"2026-01-28T05:00:00Z","v":6209835,"vw":46.994236},{"c":46.55,"h":47.845,"l":46.25,"n":44893,"o":47.41,"t":"2026-01-29T05:00:00Z","v":5053504,"vw":46.696001},{"c":45.55,"h":46.47,"l":45.21,"n":47123,"o":46.19,"t":"2026-01-30T05:00:00Z","v":5605095,"vw":45.69936},{"c":46.59,"h":46.8,"l":45.08,"n":61759,"o":45.31,"t":"2026-02-02T05:00:00Z","v":8206502,"vw":46.422212},{"c":44.63,"h":46.67,"l":43.9858,"n":90417,"o":46.24,"t":"2026-02-03T05:00:00Z","v":9823671,"vw":44.802287},{"c":45.88,"h":46,"l":44.58,"n":69750,"o":45,"t":"2026-02-04T05:00:00Z","v":7537064,"vw":45.57541},{"c":44.31,"h":45.71,"l":44.115,"n":55788,"o":45.11,"t":"2026-02-05T05:00:00Z","v":6287655,"vw":44.633174},{"c":45.21,"h":45.315,"l":44.58,"n":36135,"o":44.94,"t":"2026-02-06T05:00:00Z","v":3734621,"vw":44.984078},{"c":46.87,"h":46.98,"l":45.43,"n":34093,"o":45.52,"t":"2026-02-09T05:00:00Z","v":8299160,"vw":46.620984},{"c":47.73,"h":47.98,"l":46.95,"n":61615,"o":47.04,"t":"2026-02-10T05:00:00Z","v":7111022,"vw":47.728432},{"c":46.62,"h":48.03,"l":46.48,"n":46784,"o":48.02,"t":"2026-02-11T05:00:00Z","v":4601026,"vw":46.883317},{"c":47.67,"h":48.79,"l":46.7,"n":70479,"o":47.53,"t":"2026-02-12T05:00:00Z","v":9068535,"vw":47.65257},{"c":47.79,"h":48.18,"l":47.32,"n":50767,"o":47.92,"t":"2026-02-13T05:00:00Z","v":4931216,"vw":47.725353},{"c":47.78,"h":48.33,"l":47.18,"n":45170,"o":47.79,"t":"2026-02-17T05:00:00Z","v":6549861,"vw":47.823526},{"c":47.45,"h":47.85,"l":47.18,"n":44406,"o":47.74,"t":"2026-02-18T05:00:00Z","v":4767122,"vw":47.482002},{"c":46.18,"h":47.21,"l":45.62,"n":58952,"o":47.03,"t":"2026-02-19T05:00:00Z","v":6610824,"vw":46.131913},{"c":45.98,"h":46.42,"l":45.54,"n":40050,"o":45.89,"t":"2026-02-20T05:00:00Z","v":4742396,"vw":45.971851},{"c":44,"h":45.85,"l":43.72,"n":73135,"o":45.6,"t":"2026-02-23T05:00:00Z","v":9414806,"vw":44.144461},{"c":44.99,"h":45.17,"l":43.57,"n":51814,"o":43.85,"t":"2026-02-24T05:00:00Z","v":6358765,"vw":44.675502},{"c":45.59,"h":45.81,"l":44.605,"n":40299,"o":45.395,"t":"2026-02-25T05:00:00Z","v":3845155,"vw":45.339886},{"c":45.45,"h":46.11,"l":44.835,"n":43217,"o":45.84,"t":"2026-02-26T05:00:00Z","v":5631279,"vw":45.318296},{"c":43.84,"h":44.68,"l":43.24,"n":82631,"o":44.6,"t":"2026-02-27T05:00:00Z","v":11845617,"vw":43.677408},{"c":43.96,"h":44.45,"l":42.27,"n":59169,"o":42.78,"t":"2026-03-02T05:00:00Z","v":6251001,"vw":43.827868},{"c":43,"h":43.4,"l":41.5,"n":74842,"o":42.61,"t":"2026-03-03T05:00:00Z","v":7806036,"vw":42.477621},{"c":43.19,"h":43.58,"l":42.93,"n":38284,"o":43.34,"t":"2026-03-04T05:00:00Z","v":3879413,"vw":43.240892},{"c":42.49,"h":43.31,"l":41.955,"n":62702,"o":42.77,"t":"2026-03-05T05:00:00Z","v":6567625,"vw":42.361992},{"c":41.2,"h":41.6,"l":40.43,"n":72482,"o":41.5,"t":"2026-03-06T05:00:00Z","v":7767269,"vw":41.114978},{"c":41.08,"h":41.155,"l":39.63,"n":71630,"o":40.33,"t":"2026-03-09T04:00:00Z","v":9201472,"vw":40.419048},{"c":41.69,"h":42.335,"l":40.5,"n":51943,"o":41.04,"t":"2026-03-10T04:00:00Z","v":5681743,"vw":41.666886},{"c":40.54,"h":41.89,"l":40.43,"n":64666,"o":41.56,"t":"2026-03-11T04:00:00Z","v":6544007,"vw":40.728003},{"c":38.76,"h":40.14,"l":38.69,"n":93393,"o":39.75,"t":"2026-03-12T04:00:00Z","v":9937063,"vw":39.172362},{"c":38.37,"h":39.26,"l":38.28,"n":76569,"o":39,"t":"2026-03-13T04:00:00Z","v":8743840,"vw":38.663452},{"c":39.14,"h":39.39,"l":38.66,"n":48852,"o":39.3,"t":"2026-03-16T04:00:00Z","v":4739683,"vw":39.147394},{"c":39.71,"h":40.06,"l":39.485,"n":44134,"o":39.63,"t":"2026-03-17T04:00:00Z","v":5026369,"vw":39.78018},{"c":39.25,"h":40.2,"l":39.165,"n":38859,"o":39.44,"t":"2026-03-18T04:00:00Z","v":3853833,"vw":39.47328},{"c":39.12,"h":39.15,"l":38.425,"n":48789,"o":38.78,"t":"2026-03-19T04:00:00Z","v":6058511,"vw":38.821921},{"c":38.26,"h":39.18,"l":37.93,"n":53822,"o":39.07,"t":"2026-03-20T04:00:00Z","v":6634410,"vw":38.357387},{"c":39.45,"h":39.945,"l":38.97,"n":50493,"o":39.36,"t":"2026-03-23T04:00:00Z","v":5413816,"vw":39.494817},{"c":39.22,"h":39.29,"l":38.32,"n":62530,"o":38.8,"t":"2026-03-24T04:00:00Z","v":6926524,"vw":38.981811},{"c":39.91,"h":40.27,"l":39.22,"n":54387,"o":40,"t":"2026-03-25T04:00:00Z","v":5909511,"vw":39.871855},{"c":39.66,"h":40.5,"l":39.39,"n":46898,"o":39.42,"t":"2026-03-26T04:00:00Z","v":5526402,"vw":39.995619},{"c":39,"h":39.615,"l":38.885,"n":54158,"o":39.47,"t":"2026-03-27T04:00:00Z","v":5036843,"vw":39.192207},{"c":38.72,"h":39.98,"l":38.63,"n":75312,"o":39.39,"t":"2026-03-30T04:00:00Z","v":9831301,"vw":39.040971},{"c":40.47,"h":40.58,"l":39.11,"n":57814,"o":39.51,"t":"2026-03-31T04:00:00Z","v":6337739,"vw":40.017164},{"c":40.74,"h":41.1896,"l":40.375,"n":63066,"o":41,"t":"2026-04-01T04:00:00Z","v":9221638,"vw":40.803405},{"c":40.89,"h":41.16,"l":39.66,"n":53500,"o":39.79,"t":"2026-04-02T04:00:00Z","v":5234454,"vw":40.66168},{"c":40.76,"h":41.06,"l":40.55,"n":32194,"o":40.77,"t":"2026-04-06T04:00:00Z","v":3250043,"vw":40.762391},{"c":40.78,"h":40.83,"l":40.04,"n":45255,"o":40.45,"t":"2026-04-07T04:00:00Z","v":4435997,"vw":40.572105},{"c":42.05,"h":43.2,"l":41.86,"n":79941,"o":42.685,"t":"2026-04-08T04:00:00Z","v":9124376,"vw":42.272743},{"c":42.33,"h":42.615,"l":41.785,"n":44742,"o":41.81,"t":"2026-04-09T04:00:00Z","v":4990827,"vw":42.295044},{"c":42.14,"h":42.755,"l":42.015,"n":41230,"o":42.37,"t":"2026-04-10T04:00:00Z","v":4876011,"vw":42.227505},{"c":43.69,"h":43.825,"l":41.76,"n":47372,"o":41.76,"t":"2026-04-13T04:00:00Z","v":5993195,"vw":43.235876},{"c":45.55,"h":45.685,"l":43.86,"n":63926,"o":44,"t":"2026-04-14T04:00:00Z","v":6537197,"vw":45.176794},{"c":46.5,"h":46.8,"l":45.71,"n":57123,"o":45.86,"t":"2026-04-15T04:00:00Z","v":6183061,"vw":46.476301},{"c":45.95,"h":46.67,"l":45.905,"n":46667,"o":46.49,"t":"2026-04-16T04:00:00Z","v":4907754,"vw":46.174202},{"c":46.59,"h":47.6,"l":46.52,"n":51713,"o":46.72,"t":"2026-04-17T04:00:00Z","v":5363698,"vw":46.869451},{"c":46.66,"h":46.94,"l":46.255,"n":43261,"o":46.37,"t":"2026-04-20T04:00:00Z","v":4816878,"vw":46.483956},{"c":46.44,"h":47.68,"l":46.295,"n":37779,"o":46.96,"t":"2026-04-21T04:00:00Z","v":5593478,"vw":46.625286},{"c":46.19,"h":46.99,"l":46.01,"n":37901,"o":46.93,"t":"2026-04-22T04:00:00Z","v":5563271,"vw":46.274509},{"c":45.36,"h":46.24,"l":44.86,"n":43671,"o":45.8,"t":"2026-04-23T04:00:00Z","v":5416507,"vw":45.480978},{"c":45.48,"h":45.62,"l":44.905,"n":32867,"o":45.4,"t":"2026-04-24T04:00:00Z","v":3293126,"vw":45.378904},{"c":44.82,"h":45.78,"l":44.77,"n":36071,"o":45.3,"t":"2026-04-27T04:00:00Z","v":4159971,"vw":45.01033},{"c":44.23,"h":44.96,"l":44.005,"n":44416,"o":44.85,"t":"2026-04-28T04:00:00Z","v":6023389,"vw":44.237635},{"c":43.17,"h":44.46,"l":42.945,"n":49130,"o":44.15,"t":"2026-04-29T04:00:00Z","v":5472196,"vw":43.358128},{"c":45.12,"h":45.2,"l":43.04,"n":41897,"o":43.13,"t":"2026-04-30T04:00:00Z","v":4974043,"vw":44.782759},{"c":45.23,"h":45.73,"l":44.99,"n":43375,"o":45.5,"t":"2026-05-01T04:00:00Z","v":5729005,"vw":45.377485},{"c":44.98,"h":45.84,"l":44.69,"n":43105,"o":45.16,"t":"2026-05-04T04:00:00Z","v":4143926,"vw":45.114088},{"c":45.84,"h":46,"l":44.91,"n":35732,"o":45.25,"t":"2026-05-05T04:00:00Z","v":3967377,"vw":45.722743},{"c":46.45,"h":47.09,"l":46.13,"n":63374,"o":46.7,"t":"2026-05-06T04:00:00Z","v":13046386,"vw":46.483123},{"c":46.51,"h":46.95,"l":46.11,"n":50049,"o":46.71,"t":"2026-05-07T04:00:00Z","v":6423927,"vw":46.514429},{"c":47.08,"h":47.08,"l":45.87,"n":47376,"o":46.63,"t":"2026-05-08T04:00:00Z","v":4557277,"vw":46.735317},{"c":46.34,"h":47.19,"l":46.155,"n":60029,"o":46.84,"t":"2026-05-11T04:00:00Z","v":6689187,"vw":46.51706},{"c":45.9,"h":46.2915,"l":45.5857,"n":49305,"o":46.22,"t":"2026-05-12T04:00:00Z","v":4735299,"vw":45.915542},{"c":45.09,"h":45.9,"l":45.09,"n":37855,"o":45.59,"t":"2026-05-13T04:00:00Z","v":6875818,"vw":45.361663},{"c":47.53,"h":48.6,"l":45.71,"n":79373,"o":45.88,"t":"2026-05-14T04:00:00Z","v":8234965,"vw":47.738971},{"c":45.54,"h":46.85,"l":45.41,"n":53400,"o":46.64,"t":"2026-05-15T04:00:00Z","v":5628726,"vw":45.701377},{"c":45.06,"h":46.22,"l":44.69,"n":56367,"o":45.78,"t":"2026-05-18T04:00:00Z","v":5298949,"vw":45.215953},{"c":44.28,"h":45.36,"l":44.245,"n":48195,"o":44.91,"t":"2026-05-19T04:00:00Z","v":4106491,"vw":44.699535},{"c":45.34,"h":45.47,"l":44.12,"n":43499,"o":44.79,"t":"2026-05-20T04:00:00Z","v":3912068,"vw":45.048331},{"c":45.44,"h":45.645,"l":44.5901,"n":46908,"o":45,"t":"2026-05-21T04:00:00Z","v":5277913,"vw":45.193132},{"c":45.37,"h":45.885,"l":45.105,"n":30505,"o":45.69,"t":"2026-05-22T04:00:00Z","v":2514533,"vw":45.454729},{"c":46.02,"h":46.7,"l":45.53,"n":33603,"o":46,"t":"2026-05-26T04:00:00Z","v":3071096,"vw":45.948167},{"c":46.01,"h":46.555,"l":45.65,"n":36958,"o":46.1,"t":"2026-05-27T04:00:00Z","v":3422921,"vw":45.954593},{"c":46.08,"h":46.585,"l":45.335,"n":38508,"o":45.92,"t":"2026-05-28T04:00:00Z","v":3407625,"vw":46.107837},{"c":45.59,"h":46.52,"l":45.53,"n":37978,"o":45.97,"t":"2026-05-29T04:00:00Z","v":4705904,"vw":45.881808},{"c":45.32,"h":45.7372,"l":44.8,"n":42533,"o":45.28,"t":"2026-06-01T04:00:00Z","v":4775859,"vw":45.314611},{"c":45.59,"h":45.955,"l":45.03,"n":31617,"o":45.11,"t":"2026-06-02T04:00:00Z","v":3114361,"vw":45.628917},{"c":43.88,"h":44.405,"l":43.57,"n":62925,"o":44.3,"t":"2026-06-03T04:00:00Z","v":6429728,"vw":43.904653},{"c":45.05,"h":45.15,"l":44.02,"n":36136,"o":44.16,"t":"2026-06-04T04:00:00Z","v":4517837,"vw":44.89902},{"c":44.6,"h":44.8,"l":44.09,"n":37989,"o":44.73,"t":"2026-06-05T04:00:00Z","v":3504243,"vw":44.443459},{"c":44.23,"h":45.04,"l":44.055,"n":42758,"o":44.73,"t":"2026-06-08T04:00:00Z","v":6176753,"vw":44.347836},{"c":45.51,"h":45.65,"l":44.43,"n":48903,"o":44.65,"t":"2026-06-09T04:00:00Z","v":5321088,"vw":45.256421},{"c":44.61,"h":45.71,"l":44.58,"n":37703,"o":45.1,"t":"2026-06-10T04:00:00Z","v":3979917,"vw":45.025157},{"c":45.03,"h":45.08,"l":43.84,"n":46271,"o":44.71,"t":"2026-06-11T04:00:00Z","v":3944410,"vw":44.620376},{"c":45.21,"h":45.7,"l":45.06,"n":31980,"o":45.48,"t":"2026-06-12T04:00:00Z","v":3341362,"vw":45.327342},{"c":45.68,"h":46.5,"l":45.67,"n":32453,"o":46.26,"t":"2026-06-15T04:00:00Z","v":3989752,"vw":45.961323},{"c":45.67,"h":46.15,"l":45.465,"n":31701,"o":45.9,"t":"2026-06-16T04:00:00Z","v":3491495,"vw":45.773132},{"c":44.74,"h":46.39,"l":44.72,"n":35849,"o":45.51,"t":"2026-06-17T04:00:00Z","v":4415766,"vw":45.54384},{"c":44.44,"h":45.32,"l":44.24,"n":51990,"o":45.09,"t":"2026-06-18T04:00:00Z","v":3713916,"vw":44.497401},{"c":44.13,"h":45,"l":43.87,"n":40430,"o":44.16,"t":"2026-06-22T04:00:00Z","v":4197156,"vw":44.198737},{"c":43.94,"h":44.195,"l":43.48,"n":46923,"o":43.75,"t":"2026-06-23T04:00:00Z","v":4165011,"vw":43.904031},{"c":42.93,"h":43.94,"l":42.625,"n":56142,"o":43.94,"t":"2026-06-24T04:00:00Z","v":7494540,"vw":43.081259},{"c":43,"h":43.69,"l":42.625,"n":39713,"o":43.4,"t":"2026-06-25T04:00:00Z","v":3347443,"vw":43.0383},{"c":42.87,"h":43.22,"l":42.51,"n":37371,"o":42.87,"t":"2026-06-26T04:00:00Z","v":3027674,"vw":42.852989},{"c":42.14,"h":43.45,"l":41.895,"n":39726,"o":43.31,"t":"2026-06-29T04:00:00Z","v":3333735,"vw":42.221339},{"c":42.59,"h":42.915,"l":41.93,"n":38848,"o":42.1,"t":"2026-06-30T04:00:00Z","v":4029665,"vw":42.534287},{"c":42.77,"h":43.3,"l":42.4858,"n":27054,"o":42.605,"t":"2026-07-01T04:00:00Z","v":2126521,"vw":42.922119},{"c":43.43,"h":43.6,"l":42.92,"n":39738,"o":43.48,"t":"2026-07-02T04:00:00Z","v":3712625,"vw":43.176709},{"c":43.96,"h":44.31,"l":43.63,"n":45369,"o":43.64,"t":"2026-07-06T04:00:00Z","v":4210256,"vw":43.967218},{"c":43.79,"h":44.12,"l":43.51,"n":29184,"o":44,"t":"2026-07-07T04:00:00Z","v":2570742,"vw":43.801367},{"c":42.93,"h":43.46,"l":42.49,"n":33580,"o":43.43,"t":"2026-07-08T04:00:00Z","v":2892027,"vw":42.838203},{"c":43.09,"h":43.55,"l":42.64,"n":34145,"o":42.97,"t":"2026-07-09T04:00:00Z","v":2802036,"vw":43.206856},{"c":43.73,"h":43.9289,"l":43.285,"n":34898,"o":43.36,"t":"2026-07-10T04:00:00Z","v":3127903,"vw":43.649238},{"c":43.36,"h":44.2999,"l":43.205,"n":29005,"o":43.74,"t":"2026-07-13T04:00:00Z","v":2471804,"vw":43.543982},{"c":43.66,"h":43.845,"l":43.13,"n":33903,"o":43.71,"t":"2026-07-14T04:00:00Z","v":3203453,"vw":43.602994},{"c":44.47,"h":45.08,"l":43.915,"n":32514,"o":44.03,"t":"2026-07-15T04:00:00Z","v":3344688,"vw":44.65284},{"c":44.3,"h":44.59,"l":43.79,"n":36357,"o":44.18,"t":"2026-07-16T04:00:00Z","v":3191041,"vw":44.221063},{"c":43.63,"h":44,"l":43.27,"n":33258,"o":44,"t":"2026-07-17T04:00:00Z","v":2343525,"vw":43.662632},{"c":42.39,"h":43.69,"l":42.27,"n":53860,"o":43.5,"t":"2026-07-20T04:00:00Z","v":5575528,"vw":42.578911},{"c":42.15,"h":42.6,"l":42.15,"n":41426,"o":42.55,"t":"2026-07-21T04:00:00Z","v":4182863,"vw":42.286966},{"c":41.81,"h":42.51,"l":41.66,"n":31600,"o":42.11,"t":"2026-07-22T04:00:00Z","v":2572388,"vw":41.954045},{"c":41.21,"h":41.46,"l":40.93,"n":42746,"o":41.31,"t":"2026-07-23T04:00:00Z","v":5254308,"vw":41.228004},{"c":41.67,"h":42.1299,"l":41.17,"n":38374,"o":41.55,"t":"2026-07-24T04:00:00Z","v":3225077,"vw":41.626486},{"c":42.08,"h":42.51,"l":41.86,"n":40395,"o":42.12,"t":"2026-07-27T04:00:00Z","v":3947304,"vw":42.150957},{"c":42.37,"h":42.59,"l":41.55,"n":42843,"o":41.99,"t":"2026-07-28T04:00:00Z","v":4409210,"vw":42.293948},{"c":41.69,"h":42.406,"l":41.23,"n":50300,"o":42.19,"t":"2026-07-29T04:00:00Z","v":4512575,"vw":41.748797},{"c":42.03,"h":42.245,"l":41.599,"n":42195,"o":42.05,"t":"2026-07-30T04:00:00Z","v":3948713,"vw":41.981472},{"c":42.53,"h":42.86,"l":41.81,"n":47014,"o":41.82,"t":"2026-07-31T04:00:00Z","v":4914372,"vw":42.532429},{"c":43.53,"h":43.63,"l":42.8301,"n":59458,"o":42.85,"t":"2026-08-03T04:00:00Z","v":9052146,"vw":43.212231},{"c":44.62,"h":44.87,"l":43.61,"n":55829,"o":43.99,"t":"2026-08-04T04:00:00Z","v":5414767,"vw":44.465837},{"c":44.54,"h":45.09,"l":44.075,"n":48834,"o":45,"t":"2026-08-05T04:00:00Z","v":5309537,"vw":44.553494},{"c":43.98,"h":44.76,"l":43.915,"n":34108,"o":44.56,"t":"2026-08-06T04:00:00Z","v":3053946,"vw":44.220767},{"c":44.08,"h":44.59,"l":43.915,"n":37649,"o":44.35,"t":"2026-08-07T04:00:00Z","v":3373987,"vw":44.152845},{"c":44.28,"h":44.3991,"l":43.78,"n":32878,"o":43.82,"t":"2026-08-10T04:00:00Z","v":3123006,"vw":44.163006},{"c":44.8,"h":45.6199,"l":44.36,"n":50036,"o":44.45,"t":"2026-08-11T04:00:00Z","v":5924966,"vw":45.045438},{"c":44.69,"h":45.2445,"l":44.2,"n":48287,"o":45.18,"t":"2026-08-12T04:00:00Z","v":5564198,"vw":44.5268},{"c":45.11,"h":45.37,"l":43.99,"n":47334,"o":44.87,"t":"2026-08-13T04:00:00Z","v":4703253,"vw":44.678727},{"c":43.85,"h":45.04,"l":43.3101,"n":55133,"o":45,"t":"2026-08-14T04:00:00Z","v":5491037,"vw":43.713454},{"c":42.75,"h":43.7454,"l":42.75,"n":37160,"o":43.5,"t":"2026-08-17T04:00:00Z","v":4254958,"vw":43.024987},{"c":42.13,"h":42.575,"l":41.77,"n":39094,"o":42.45,"t":"2026-08-18T04:00:00Z","v":3933198,"vw":42.071325},{"c":42.15,"h":42.81,"l":42.085,"n":33590,"o":42.63,"t":"2026-08-19T04:00:00Z","v":2931862,"vw":42.35402},{"c":41.37,"h":42.27,"l":41.37,"n":34730,"o":42.02,"t":"2026-08-20T04:00:00Z","v":4050467,"vw":41.70888},{"c":41.69,"h":42.13,"l":41.6,"n":27348,"o":41.75,"t":"2026-08-21T04:00:00Z","v":2736494,"vw":41.790722},{"c":41.97,"h":42.08,"l":41.41,"n":34327,"o":41.71,"t":"2026-08-24T04:00:00Z","v":3027341,"vw":41.800277},{"c":42.12,"h":42.3015,"l":41.78,"n":28946,"o":42.17,"t":"2026-08-25T04:00:00Z","v":2442733,"vw":42.054127},{"c":41.67,"h":42.23,"l":41.65,"n":25154,"o":42.13,"t":"2026-08-26T04:00:00Z","v":2249341,"vw":41.895505},{"c":41.43,"h":41.86,"l":41.37,"n":29338,"o":41.795,"t":"2026-08-27T04:00:00Z","v":2692338,"vw":41.546232},{"c":41.33,"h":41.7099,"l":41.0805,"n":29141,"o":41.68,"t":"2026-08-28T04:00:00Z","v":3658985,"vw":41.349771},{"c":41.22,"h":41.38,"l":40.77,"n":36303,"o":41.2,"t":"2026-08-31T04:00:00Z","v":4176378,"vw":41.220575},{"c":39.74,"h":40.78,"l":39.59,"n":55269,"o":40.66,"t":"2026-09-01T04:00:00Z","v":6308810,"vw":39.914683},{"c":39.71,"h":40.29,"l":39.62,"n":40884,"o":39.76,"t":"2026-09-02T04:00:00Z","v":4393768,"vw":39.887231},{"c":40.42,"h":40.49,"l":39.87,"n":30828,"o":40.22,"t":"2026-09-03T04:00:00Z","v":2743989,"vw":40.194842},{"c":40.31,"h":40.595,"l":39.91,"n":25035,"o":40,"t":"2026-09-04T04:00:00Z","v":2550934,"vw":40.336759},{"c":39.27,"h":40.5,"l":39.26,"n":38859,"o":40.5,"t":"2026-09-08T04:00:00Z","v":5190884,"vw":39.662048},{"c":38.52,"h":39.21,"l":38.5,"n":41989,"o":39.18,"t":"2026-09-09T04:00:00Z","v":8357253,"vw":38.704392},{"c":38.05,"h":38.315,"l":37.85,"n":49449,"o":38.21,"t":"2026-09-10T04:00:00Z","v":5919267,"vw":38.03933},{"c":38.22,"h":38.7,"l":38.03,"n":32334,"o":38.68,"t":"2026-09-11T04:00:00Z","v":3541562,"vw":38.233962},{"c":37.61,"h":38.1,"l":37.365,"n":40297,"o":38,"t":"2026-09-14T04:00:00Z","v":5491342,"vw":37.654602},{"c":37.13,"h":37.58,"l":37.02,"n":33633,"o":37.5,"t":"2026-09-15T04:00:00Z","v":3766111,"vw":37.229354},{"c":37.03,"h":37.735,"l":36.665,"n":36189,"o":37.37,"t":"2026-09-16T04:00:00Z","v":4154860,"vw":37.231253},{"c":37.19,"h":37.795,"l":36.905,"n":39778,"o":37.7,"t":"2026-09-17T04:00:00Z","v":4870850,"vw":37.170455},{"c":37.51,"h":37.665,"l":36.92,"n":44680,"o":37.12,"t":"2026-09-18T04:00:00Z","v":6274489,"vw":37.386521},{"c":37.98,"h":38.25,"l":37.535,"n":35591,"o":38.25,"t":"2026-09-21T04:00:00Z","v":4760499,"vw":37.916375},{"c":37.85,"h":38.5,"l":37.79,"n":43759,"o":38.43,"t":"2026-09-22T04:00:00Z","v":5049523,"vw":38.019641},{"c":37.09,"h":37.695,"l":37.06,"n":43990,"o":37.5,"t":"2026-09-23T04:00:00Z","v":6163590,"vw":37.241963},{"c":36.63,"h":36.88,"l":36.23,"n":37048,"o":36.83,"t":"2026-09-24T04:00:00Z","v":4339776,"vw":36.55449},{"c":36.87,"h":37.06,"l":36.48,"n":26866,"o":36.77,"t":"2026-09-25T04:00:00Z","v":3257124,"vw":36.802976},{"c":36.27,"h":36.81,"l":36.2,"n":49124,"o":36.72,"t":"2026-09-28T04:00:00Z","v":6373983,"vw":36.425965},{"c":36.49,"h":36.505,"l":36.08,"n":43315,"o":36.23,"t":"2026-09-29T04:00:00Z","v":5609923,"vw":36.302577},{"c":36.46,"h":36.67,"l":36.125,"n":48934,"o":36.64,"t":"2026-09-30T04:00:00Z","v":7368748,"vw":36.454728},{"c":36.54,"h":36.71,"l":35.69,"n":53973,"o":36.48,"t":"2026-10-01T04:00:00Z","v":6634295,"vw":36.210398},{"c":36.92,"h":37.27,"l":36.56,"n":52590,"o":37.14,"t":"2026-10-02T04:00:00Z","v":6743775,"vw":36.980924},{"c":36.83,"h":37.055,"l":36.54,"n":47965,"o":36.88,"t":"2026-10-05T04:00:00Z","v":7580902,"vw":36.86244},{"c":37.29,"h":37.405,"l":36.855,"n":36026,"o":37.05,"t":"2026-10-06T04:00:00Z","v":4447821,"vw":37.213003},{"c":36.98,"h":37.145,"l":36.57,"n":38710,"o":36.92,"t":"2026-10-07T04:00:00Z","v":4522156,"vw":36.902858},{"c":36.77,"h":36.83,"l":36.21,"n":48763,"o":36.6,"t":"2026-10-08T04:00:00Z","v":6122716,"vw":36.510039},{"c":37.09,"h":37.27,"l":36.65,"n":33713,"o":36.85,"t":"2026-10-09T04:00:00Z","v":3839588,"vw":37.013645},{"c":37.05,"h":37.41,"l":37,"n":18644,"o":37.13,"t":"2026-10-12T04:00:00Z","v":2189089,"vw":37.145116},{"c":36.67,"h":37.4,"l":36.605,"n":38623,"o":37.26,"t":"2026-10-13T04:00:00Z","v":6303689,"vw":36.781496},{"c":35.95,"h":36.76,"l":35.61,"n":43197,"o":36.2,"t":"2026-10-14T04:00:00Z","v":6412083,"vw":35.990226},{"c":36.81,"h":36.92,"l":35.81,"n":45049,"o":36.04,"t":"2026-10-15T04:00:00Z","v":7019413,"vw":36.378721},{"c":36.62,"h":37.33,"l":36.435,"n":35564,"o":37.2,"t":"2026-10-16T04:00:00Z","v":4874329,"vw":36.683639},{"c":36.46,"h":36.855,"l":36.255,"n":31371,"o":36.74,"t":"2026-10-19T04:00:00Z","v":3562952,"vw":36.447197},{"c":37.32,"h":37.6,"l":36.39,"n":39152,"o":36.39,"t":"2026-10-20T04:00:00Z","v":4737065,"vw":37.268664},{"c":37.51,"h":37.84,"l":37.2051,"n":38638,"o":37.56,"t":"2026-10-21T04:00:00Z","v":5416802,"vw":37.559442},{"c":38.28,"h":38.385,"l":37,"n":42271,"o":37.07,"t":"2026-10-22T04:00:00Z","v":4683100,"vw":38.047596}],"volatilityBars":[{"c":37.75,"h":38.34,"l":37.75,"n":14,"o":38.34,"t":"2026-09-21T08:00:00Z","v":1926,"vw":37.854002},{"c":37.91,"h":37.91,"l":37.91,"n":4,"o":37.91,"t":"2026-09-21T08:15:00Z","v":1122,"vw":37.91},{"c":37.94,"h":38.4,"l":37.94,"n":3,"o":38.4,"t":"2026-09-21T10:30:00Z","v":486,"vw":38.115464},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-09-21T10:45:00Z","v":800,"vw":38.1},{"c":38.06,"h":38.06,"l":38,"n":35,"o":38.01,"t":"2026-09-21T11:00:00Z","v":1030,"vw":38.02904},{"c":38.02,"h":38.02,"l":37.99,"n":10,"o":37.99,"t":"2026-09-21T11:15:00Z","v":2047,"vw":37.999921},{"c":38.3,"h":38.32,"l":38.14,"n":44,"o":38.14,"t":"2026-09-21T11:30:00Z","v":74777,"vw":38.202337},{"c":38.1379,"h":38.27,"l":38.1379,"n":3,"o":38.27,"t":"2026-09-21T11:45:00Z","v":1800,"vw":38.159917},{"c":38.156,"h":38.3223,"l":38.156,"n":17,"o":38.17,"t":"2026-09-21T12:00:00Z","v":5280,"vw":38.297293},{"c":38.16,"h":38.16,"l":38.16,"n":5,"o":38.16,"t":"2026-09-21T12:30:00Z","v":1354,"vw":38.16},{"c":38.34,"h":38.34,"l":38.18,"n":6,"o":38.18,"t":"2026-09-21T12:45:00Z","v":909,"vw":38.248757},{"c":38.2,"h":38.2,"l":38.115,"n":22,"o":38.1675,"t":"2026-09-21T13:00:00Z","v":1904,"vw":38.143677},{"c":38.2,"h":38.29,"l":38.2,"n":21,"o":38.25,"t":"2026-09-21T13:15:00Z","v":1376,"vw":38.242715},{"c":37.61,"h":38.25,"l":37.55,"n":2066,"o":38.25,"t":"2026-09-21T13:30:00Z","v":218081,"vw":37.87596},{"c":37.66,"h":37.76,"l":37.6,"n":1373,"o":37.61,"t":"2026-09-21T13:45:00Z","v":117681,"vw":37.671333},{"c":37.79,"h":37.795,"l":37.65,"n":1187,"o":37.65,"t":"2026-09-21T14:00:00Z","v":91688,"vw":37.735561},{"c":37.805,"h":37.865,"l":37.76,"n":1520,"o":37.795,"t":"2026-09-21T14:15:00Z","v":125789,"vw":37.812291},{"c":37.76,"h":37.82,"l":37.695,"n":1396,"o":37.8001,"t":"2026-09-21T14:30:00Z","v":116880,"vw":37.76845},{"c":37.67,"h":37.79,"l":37.6314,"n":1628,"o":37.755,"t":"2026-09-21T14:45:00Z","v":174954,"vw":37.683501},{"c":37.58,"h":37.665,"l":37.535,"n":1176,"o":37.665,"t":"2026-09-21T15:00:00Z","v":180575,"vw":37.590192},{"c":37.745,"h":37.78,"l":37.5802,"n":1241,"o":37.585,"t":"2026-09-21T15:15:00Z","v":123761,"vw":37.695105},{"c":37.88,"h":37.88,"l":37.695,"n":1138,"o":37.745,"t":"2026-09-21T15:30:00Z","v":97750,"vw":37.773553},{"c":37.845,"h":37.895,"l":37.8,"n":1150,"o":37.885,"t":"2026-09-21T15:45:00Z","v":110068,"vw":37.838873},{"c":37.95,"h":37.95,"l":37.815,"n":1119,"o":37.84,"t":"2026-09-21T16:00:00Z","v":123106,"vw":37.889272},{"c":37.875,"h":37.975,"l":37.87,"n":1079,"o":37.95,"t":"2026-09-21T16:15:00Z","v":106800,"vw":37.951562},{"c":37.975,"h":37.995,"l":37.875,"n":1025,"o":37.875,"t":"2026-09-21T16:30:00Z","v":139740,"vw":37.953757},{"c":37.975,"h":38,"l":37.94,"n":1024,"o":37.975,"t":"2026-09-21T16:45:00Z","v":119669,"vw":37.972141},{"c":38.025,"h":38.04,"l":37.9602,"n":1070,"o":37.98,"t":"2026-09-21T17:00:00Z","v":120794,"vw":37.998882},{"c":37.9951,"h":38.04,"l":37.99,"n":780,"o":38.025,"t":"2026-09-21T17:15:00Z","v":96357,"vw":38.021291},{"c":37.915,"h":37.995,"l":37.9,"n":999,"o":37.995,"t":"2026-09-21T17:30:00Z","v":142426,"vw":37.934318},{"c":37.96,"h":37.96,"l":37.885,"n":875,"o":37.92,"t":"2026-09-21T17:45:00Z","v":109604,"vw":37.914643},{"c":37.99,"h":38.005,"l":37.94,"n":801,"o":37.955,"t":"2026-09-21T18:00:00Z","v":67465,"vw":37.980318},{"c":38.005,"h":38.01,"l":37.9486,"n":644,"o":37.9893,"t":"2026-09-21T18:15:00Z","v":47297,"vw":37.970263},{"c":37.96,"h":38.03,"l":37.95,"n":867,"o":38.005,"t":"2026-09-21T18:30:00Z","v":85230,"vw":38.005821},{"c":37.995,"h":38.015,"l":37.96,"n":964,"o":37.97,"t":"2026-09-21T18:45:00Z","v":76505,"vw":37.99296},{"c":38.055,"h":38.06,"l":37.995,"n":721,"o":37.995,"t":"2026-09-21T19:00:00Z","v":60083,"vw":38.016383},{"c":38.065,"h":38.1299,"l":38.04,"n":1222,"o":38.055,"t":"2026-09-21T19:15:00Z","v":157301,"vw":38.096219},{"c":38.055,"h":38.065,"l":37.93,"n":2189,"o":38.065,"t":"2026-09-21T19:30:00Z","v":267014,"vw":37.995052},{"c":37.985,"h":38.11,"l":37.98,"n":5888,"o":38.06,"t":"2026-09-21T19:45:00Z","v":718388,"vw":38.046769},{"c":37.98,"h":37.98,"l":37.98,"n":30,"o":37.98,"t":"2026-09-21T20:00:00Z","v":442532,"vw":37.98},{"c":38.2,"h":38.2,"l":38.2,"n":2,"o":38.2,"t":"2026-09-21T20:30:00Z","v":186,"vw":38.2},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-09-21T21:00:00Z","v":250,"vw":38.1},{"c":38.1971,"h":38.1971,"l":38.1971,"n":1,"o":38.1971,"t":"2026-09-21T21:15:00Z","v":500,"vw":38.1971},{"c":38.01,"h":38.08,"l":38.01,"n":20,"o":38.0101,"t":"2026-09-21T21:45:00Z","v":5010,"vw":38.02788},{"c":38.2,"h":38.2,"l":38.15,"n":7,"o":38.15,"t":"2026-09-21T23:15:00Z","v":2600,"vw":38.193538},{"c":38.23,"h":38.387,"l":38.23,"n":2,"o":38.387,"t":"2026-09-21T23:30:00Z","v":1100,"vw":38.244273},{"c":38.3,"h":38.3,"l":38.3,"n":10,"o":38.3,"t":"2026-09-21T23:45:00Z","v":3921,"vw":38.3},{"c":38.1,"h":38.1,"l":38.1,"n":46,"o":38.1,"t":"2026-09-22T08:15:00Z","v":747,"vw":38.1},{"c":38.12,"h":38.12,"l":38,"n":14,"o":38,"t":"2026-09-22T08:45:00Z","v":708,"vw":38.063614},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-09-22T09:15:00Z","v":475,"vw":38.1},{"c":38.26,"h":38.26,"l":38.2,"n":2,"o":38.2,"t":"2026-09-22T09:45:00Z","v":340,"vw":38.233529},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-09-22T10:00:00Z","v":125,"vw":38.3},{"c":38.5,"h":38.5,"l":38.3,"n":3,"o":38.3,"t":"2026-09-22T11:00:00Z","v":481,"vw":38.386768},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-09-22T11:15:00Z","v":110,"vw":38.3},{"c":38.546,"h":38.546,"l":38.546,"n":1,"o":38.546,"t":"2026-09-22T11:30:00Z","v":100,"vw":38.546},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-09-22T12:15:00Z","v":200,"vw":38.25},{"c":38.25,"h":38.25,"l":38.25,"n":9,"o":38.25,"t":"2026-09-22T12:30:00Z","v":670,"vw":38.25},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-09-22T13:00:00Z","v":1000,"vw":38.4},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-09-22T13:15:00Z","v":360,"vw":38.3},{"c":38.25,"h":38.5,"l":38.0818,"n":1336,"o":38.43,"t":"2026-09-22T13:30:00Z","v":154851,"vw":38.255921},{"c":37.955,"h":38.25,"l":37.945,"n":2293,"o":38.25,"t":"2026-09-22T13:45:00Z","v":251867,"vw":38.070443},{"c":38.025,"h":38.12,"l":37.92,"n":1791,"o":37.955,"t":"2026-09-22T14:00:00Z","v":164114,"vw":38.015531},{"c":37.9701,"h":38.055,"l":37.93,"n":2014,"o":38.03,"t":"2026-09-22T14:15:00Z","v":178651,"vw":37.98432},{"c":37.965,"h":38.08,"l":37.89,"n":2072,"o":37.98,"t":"2026-09-22T14:30:00Z","v":211903,"vw":37.972581},{"c":38.03,"h":38.045,"l":37.885,"n":2049,"o":37.96,"t":"2026-09-22T14:45:00Z","v":186918,"vw":37.958347},{"c":37.91,"h":38.055,"l":37.84,"n":2258,"o":38.02,"t":"2026-09-22T15:00:00Z","v":308265,"vw":37.928501},{"c":37.85,"h":37.925,"l":37.84,"n":1137,"o":37.915,"t":"2026-09-22T15:15:00Z","v":105905,"vw":37.888813},{"c":37.88,"h":37.925,"l":37.79,"n":1413,"o":37.85,"t":"2026-09-22T15:30:00Z","v":122724,"vw":37.86848},{"c":37.915,"h":37.94,"l":37.84,"n":1420,"o":37.875,"t":"2026-09-22T15:45:00Z","v":137482,"vw":37.883099},{"c":37.925,"h":37.975,"l":37.91,"n":2308,"o":37.915,"t":"2026-09-22T16:00:00Z","v":273708,"vw":37.931487},{"c":37.975,"h":37.99,"l":37.91,"n":1010,"o":37.92,"t":"2026-09-22T16:15:00Z","v":73891,"vw":37.946578},{"c":38.025,"h":38.05,"l":37.975,"n":834,"o":37.975,"t":"2026-09-22T16:30:00Z","v":78064,"vw":38.016092},{"c":38.19,"h":38.19,"l":38.025,"n":1152,"o":38.03,"t":"2026-09-22T16:45:00Z","v":83132,"vw":38.104766},{"c":38.175,"h":38.23,"l":38.09,"n":1558,"o":38.185,"t":"2026-09-22T17:00:00Z","v":147439,"vw":38.161454},{"c":38.275,"h":38.28,"l":38.165,"n":1460,"o":38.175,"t":"2026-09-22T17:15:00Z","v":133758,"vw":38.211082},{"c":38.1704,"h":38.28,"l":38.155,"n":1112,"o":38.27,"t":"2026-09-22T17:30:00Z","v":105211,"vw":38.215974},{"c":38.275,"h":38.3299,"l":38.12,"n":3216,"o":38.1751,"t":"2026-09-22T17:45:00Z","v":431167,"vw":38.241481},{"c":38.22,"h":38.295,"l":38.22,"n":1161,"o":38.27,"t":"2026-09-22T18:00:00Z","v":89517,"vw":38.263638},{"c":38.145,"h":38.24,"l":38.125,"n":772,"o":38.21,"t":"2026-09-22T18:15:00Z","v":52351,"vw":38.178689},{"c":38.0759,"h":38.165,"l":38.045,"n":988,"o":38.14,"t":"2026-09-22T18:30:00Z","v":67611,"vw":38.107569},{"c":38.03,"h":38.08,"l":38.025,"n":1198,"o":38.07,"t":"2026-09-22T18:45:00Z","v":88368,"vw":38.058906},{"c":38.075,"h":38.125,"l":37.99,"n":1821,"o":38.04,"t":"2026-09-22T19:00:00Z","v":186100,"vw":38.081664},{"c":38.105,"h":38.11,"l":38.035,"n":1205,"o":38.07,"t":"2026-09-22T19:15:00Z","v":122414,"vw":38.075705},{"c":38.065,"h":38.195,"l":38.06,"n":1401,"o":38.11,"t":"2026-09-22T19:30:00Z","v":110111,"vw":38.130229},{"c":37.845,"h":38.09,"l":37.81,"n":4461,"o":38.07,"t":"2026-09-22T19:45:00Z","v":548629,"vw":37.891229},{"c":37.87,"h":37.87,"l":37.85,"n":30,"o":37.85,"t":"2026-09-22T20:00:00Z","v":455313,"vw":37.850005},{"c":37.92,"h":37.93,"l":37.92,"n":3,"o":37.93,"t":"2026-09-22T20:30:00Z","v":299,"vw":37.925},{"c":37.92,"h":37.945,"l":37.92,"n":3,"o":37.945,"t":"2026-09-22T23:30:00Z","v":205,"vw":37.9325},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-09-23T08:00:00Z","v":216,"vw":37.86},{"c":37.95,"h":37.95,"l":37.95,"n":4,"o":37.95,"t":"2026-09-23T10:45:00Z","v":200,"vw":37.95},{"c":37.9,"h":37.9,"l":37.9,"n":30,"o":37.9,"t":"2026-09-23T11:00:00Z","v":1152,"vw":37.9},{"c":37.95,"h":37.95,"l":37.95,"n":4,"o":37.95,"t":"2026-09-23T11:15:00Z","v":301,"vw":37.95},{"c":37.7249,"h":37.7249,"l":37.7249,"n":1,"o":37.7249,"t":"2026-09-23T12:00:00Z","v":5000,"vw":37.7249},{"c":37.66,"h":37.72,"l":37.65,"n":19,"o":37.72,"t":"2026-09-23T12:15:00Z","v":1560,"vw":37.698577},{"c":37.6501,"h":37.6501,"l":37.6501,"n":1,"o":37.6501,"t":"2026-09-23T12:30:00Z","v":712,"vw":37.6501},{"c":37.78,"h":37.78,"l":37.61,"n":8,"o":37.61,"t":"2026-09-23T12:45:00Z","v":397,"vw":37.658571},{"c":37.3999,"h":37.695,"l":37.37,"n":1748,"o":37.5,"t":"2026-09-23T13:30:00Z","v":260734,"vw":37.501322},{"c":37.395,"h":37.48,"l":37.28,"n":1993,"o":37.38,"t":"2026-09-23T13:45:00Z","v":203437,"vw":37.377845},{"c":37.56,"h":37.595,"l":37.39,"n":1393,"o":37.4,"t":"2026-09-23T14:00:00Z","v":150177,"vw":37.465279},{"c":37.255,"h":37.57,"l":37.235,"n":1622,"o":37.55,"t":"2026-09-23T14:15:00Z","v":196020,"vw":37.383011},{"c":37.29,"h":37.375,"l":37.25,"n":1176,"o":37.27,"t":"2026-09-23T14:30:00Z","v":106572,"vw":37.306171},{"c":37.1799,"h":37.28,"l":37.11,"n":2363,"o":37.28,"t":"2026-09-23T14:45:00Z","v":290729,"vw":37.230286},{"c":37.2,"h":37.245,"l":37.11,"n":1669,"o":37.175,"t":"2026-09-23T15:00:00Z","v":162529,"vw":37.171191},{"c":37.185,"h":37.24,"l":37.135,"n":1962,"o":37.19,"t":"2026-09-23T15:15:00Z","v":212406,"vw":37.192565},{"c":37.29,"h":37.295,"l":37.16,"n":1432,"o":37.18,"t":"2026-09-23T15:30:00Z","v":140457,"vw":37.227161},{"c":37.26,"h":37.285,"l":37.15,"n":1194,"o":37.285,"t":"2026-09-23T15:45:00Z","v":126853,"vw":37.222689},{"c":37.255,"h":37.27,"l":37.22,"n":941,"o":37.26,"t":"2026-09-23T16:00:00Z","v":102191,"vw":37.247089},{"c":37.37,"h":37.37,"l":37.26,"n":812,"o":37.26,"t":"2026-09-23T16:15:00Z","v":84410,"vw":37.307425},{"c":37.355,"h":37.39,"l":37.3405,"n":769,"o":37.375,"t":"2026-09-23T16:30:00Z","v":62065,"vw":37.358638},{"c":37.34,"h":37.37,"l":37.3,"n":785,"o":37.355,"t":"2026-09-23T16:45:00Z","v":83780,"vw":37.337869},{"c":37.325,"h":37.3551,"l":37.275,"n":1242,"o":37.345,"t":"2026-09-23T17:00:00Z","v":156854,"vw":37.315648},{"c":37.295,"h":37.36,"l":37.2785,"n":1100,"o":37.325,"t":"2026-09-23T17:15:00Z","v":110965,"vw":37.318871},{"c":37.265,"h":37.32,"l":37.18,"n":1668,"o":37.295,"t":"2026-09-23T17:30:00Z","v":180684,"vw":37.260061},{"c":37.285,"h":37.33,"l":37.245,"n":1472,"o":37.265,"t":"2026-09-23T17:45:00Z","v":179916,"vw":37.276249},{"c":37.27,"h":37.34,"l":37.245,"n":2145,"o":37.285,"t":"2026-09-23T18:00:00Z","v":308183,"vw":37.290475},{"c":37.155,"h":37.28,"l":37.135,"n":1416,"o":37.265,"t":"2026-09-23T18:15:00Z","v":230517,"vw":37.228854},{"c":37.125,"h":37.16,"l":37.1,"n":1347,"o":37.155,"t":"2026-09-23T18:30:00Z","v":164155,"vw":37.1317},{"c":37.25,"h":37.28,"l":37.11,"n":1825,"o":37.125,"t":"2026-09-23T18:45:00Z","v":227938,"vw":37.196642},{"c":37.21,"h":37.275,"l":37.175,"n":1696,"o":37.25,"t":"2026-09-23T19:00:00Z","v":198831,"vw":37.231572},{"c":37.205,"h":37.26,"l":37.1901,"n":1584,"o":37.21,"t":"2026-09-23T19:15:00Z","v":190223,"vw":37.219106},{"c":37.245,"h":37.275,"l":37.2,"n":2119,"o":37.205,"t":"2026-09-23T19:30:00Z","v":223901,"vw":37.231145},{"c":37.095,"h":37.25,"l":37.06,"n":6274,"o":37.245,"t":"2026-09-23T19:45:00Z","v":828612,"vw":37.114443},{"c":37.2934,"h":37.2934,"l":37.06,"n":48,"o":37.09,"t":"2026-09-23T20:00:00Z","v":348396,"vw":37.090711},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-09-23T20:15:00Z","v":13480,"vw":37.05},{"c":37.487,"h":37.487,"l":37.487,"n":2,"o":37.487,"t":"2026-09-23T20:30:00Z","v":1000,"vw":37.487},{"c":37.04,"h":37.16,"l":37.04,"n":11,"o":37.16,"t":"2026-09-24T08:00:00Z","v":1387,"vw":37.069672},{"c":37.04,"h":37.04,"l":37.04,"n":2,"o":37.04,"t":"2026-09-24T08:15:00Z","v":150,"vw":37.04},{"c":36.9,"h":37,"l":36.9,"n":32,"o":37,"t":"2026-09-24T08:30:00Z","v":1606,"vw":36.944915},{"c":36.99,"h":36.99,"l":36.99,"n":1,"o":36.99,"t":"2026-09-24T09:00:00Z","v":300,"vw":36.99},{"c":36.94,"h":36.94,"l":36.94,"n":4,"o":36.94,"t":"2026-09-24T09:15:00Z","v":300,"vw":36.94},{"c":37,"h":37.05,"l":37,"n":10,"o":37.05,"t":"2026-09-24T11:00:00Z","v":712,"vw":37.025},{"c":36.84,"h":36.94,"l":36.84,"n":50,"o":36.9,"t":"2026-09-24T12:30:00Z","v":5166,"vw":36.894713},{"c":36.85,"h":36.9,"l":36.85,"n":6,"o":36.9,"t":"2026-09-24T13:15:00Z","v":2410,"vw":36.879737},{"c":36.6,"h":36.88,"l":36.57,"n":1804,"o":36.83,"t":"2026-09-24T13:30:00Z","v":348477,"vw":36.631674},{"c":36.614,"h":36.72,"l":36.49,"n":2037,"o":36.585,"t":"2026-09-24T13:45:00Z","v":236488,"vw":36.644827},{"c":36.645,"h":36.75,"l":36.61,"n":1545,"o":36.615,"t":"2026-09-24T14:00:00Z","v":169839,"vw":36.691244},{"c":36.535,"h":36.645,"l":36.495,"n":1680,"o":36.645,"t":"2026-09-24T14:15:00Z","v":132794,"vw":36.545206},{"c":36.43,"h":36.6,"l":36.425,"n":1352,"o":36.5348,"t":"2026-09-24T14:30:00Z","v":103690,"vw":36.512831},{"c":36.415,"h":36.4657,"l":36.36,"n":1445,"o":36.43,"t":"2026-09-24T14:45:00Z","v":114530,"vw":36.410224},{"c":36.265,"h":36.4199,"l":36.255,"n":1321,"o":36.415,"t":"2026-09-24T15:00:00Z","v":135772,"vw":36.346247},{"c":36.28,"h":36.31,"l":36.245,"n":1108,"o":36.265,"t":"2026-09-24T15:15:00Z","v":112426,"vw":36.276048},{"c":36.27,"h":36.295,"l":36.23,"n":1073,"o":36.28,"t":"2026-09-24T15:30:00Z","v":115667,"vw":36.262428},{"c":36.34,"h":36.36,"l":36.26,"n":972,"o":36.27,"t":"2026-09-24T15:45:00Z","v":103043,"vw":36.305693},{"c":36.44,"h":36.44,"l":36.3,"n":976,"o":36.345,"t":"2026-09-24T16:00:00Z","v":119323,"vw":36.333484},{"c":36.63,"h":36.82,"l":36.45,"n":2938,"o":36.45,"t":"2026-09-24T16:15:00Z","v":373372,"vw":36.632743},{"c":36.685,"h":36.725,"l":36.58,"n":1097,"o":36.63,"t":"2026-09-24T16:30:00Z","v":98893,"vw":36.659608},{"c":36.61,"h":36.745,"l":36.61,"n":1076,"o":36.68,"t":"2026-09-24T16:45:00Z","v":90418,"vw":36.689419},{"c":36.6399,"h":36.66,"l":36.545,"n":1176,"o":36.6,"t":"2026-09-24T17:00:00Z","v":98166,"vw":36.60656},{"c":36.54,"h":36.639,"l":36.525,"n":963,"o":36.63,"t":"2026-09-24T17:15:00Z","v":106005,"vw":36.58664},{"c":36.5,"h":36.575,"l":36.455,"n":843,"o":36.545,"t":"2026-09-24T17:30:00Z","v":77212,"vw":36.508138},{"c":36.565,"h":36.575,"l":36.49,"n":816,"o":36.495,"t":"2026-09-24T17:45:00Z","v":66102,"vw":36.536613},{"c":36.54,"h":36.575,"l":36.455,"n":988,"o":36.575,"t":"2026-09-24T18:00:00Z","v":80718,"vw":36.519113},{"c":36.56,"h":36.585,"l":36.51,"n":1134,"o":36.55,"t":"2026-09-24T18:15:00Z","v":95979,"vw":36.552719},{"c":36.545,"h":36.64,"l":36.495,"n":1532,"o":36.55,"t":"2026-09-24T18:30:00Z","v":150009,"vw":36.538191},{"c":36.605,"h":36.62,"l":36.525,"n":1087,"o":36.5405,"t":"2026-09-24T18:45:00Z","v":100012,"vw":36.566382},{"c":36.53,"h":36.6,"l":36.51,"n":1272,"o":36.6,"t":"2026-09-24T19:00:00Z","v":123569,"vw":36.550684},{"c":36.555,"h":36.565,"l":36.51,"n":1605,"o":36.535,"t":"2026-09-24T19:15:00Z","v":266516,"vw":36.531812},{"c":36.585,"h":36.605,"l":36.55,"n":1474,"o":36.555,"t":"2026-09-24T19:30:00Z","v":168517,"vw":36.574466},{"c":36.63,"h":36.67,"l":36.57,"n":3424,"o":36.585,"t":"2026-09-24T19:45:00Z","v":423265,"vw":36.617672},{"c":36.879,"h":36.879,"l":36.4232,"n":22,"o":36.63,"t":"2026-09-24T20:00:00Z","v":261395,"vw":36.630437},{"c":36.78,"h":36.78,"l":36.76,"n":30,"o":36.77,"t":"2026-09-24T21:15:00Z","v":1314,"vw":36.773099},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-09-24T21:30:00Z","v":195,"vw":36.88},{"c":36.76,"h":36.76,"l":36.76,"n":9,"o":36.76,"t":"2026-09-24T21:45:00Z","v":444,"vw":36.76},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-09-24T22:30:00Z","v":200,"vw":36.7},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-09-24T22:45:00Z","v":229,"vw":36.71},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-09-25T09:15:00Z","v":200,"vw":36.89},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-09-25T09:45:00Z","v":194,"vw":36.9},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-09-25T10:45:00Z","v":180,"vw":36.9},{"c":36.91,"h":36.91,"l":36.78,"n":13,"o":36.87,"t":"2026-09-25T11:00:00Z","v":2265,"vw":36.860024},{"c":36.93,"h":36.95,"l":36.93,"n":3,"o":36.95,"t":"2026-09-25T11:15:00Z","v":443,"vw":36.944164},{"c":36.89,"h":36.93,"l":36.89,"n":6,"o":36.93,"t":"2026-09-25T11:30:00Z","v":1729,"vw":36.906319},{"c":37.05,"h":37.05,"l":37.05,"n":2,"o":37.05,"t":"2026-09-25T11:45:00Z","v":101,"vw":37.05},{"c":36.92,"h":36.92,"l":36.89,"n":3,"o":36.89,"t":"2026-09-25T12:00:00Z","v":739,"vw":36.898119},{"c":37.2,"h":37.2,"l":36.92,"n":3,"o":36.92,"t":"2026-09-25T12:15:00Z","v":297,"vw":37.10411},{"c":36.92,"h":37.07,"l":36.88,"n":8,"o":37.06,"t":"2026-09-25T12:30:00Z","v":2794,"vw":36.992689},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-09-25T12:45:00Z","v":1005,"vw":37},{"c":37.117,"h":37.117,"l":36.9,"n":7,"o":36.9,"t":"2026-09-25T13:00:00Z","v":1130,"vw":37.032557},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-25T13:15:00Z","v":100,"vw":37},{"c":36.91,"h":37.06,"l":36.7382,"n":1058,"o":36.77,"t":"2026-09-25T13:30:00Z","v":150981,"vw":36.906097},{"c":36.92,"h":36.99,"l":36.87,"n":892,"o":36.92,"t":"2026-09-25T13:45:00Z","v":93652,"vw":36.923168},{"c":36.835,"h":36.9297,"l":36.66,"n":1225,"o":36.925,"t":"2026-09-25T14:00:00Z","v":104027,"vw":36.785749},{"c":36.83,"h":36.88,"l":36.78,"n":1095,"o":36.83,"t":"2026-09-25T14:15:00Z","v":96971,"vw":36.827922},{"c":36.65,"h":36.825,"l":36.64,"n":914,"o":36.825,"t":"2026-09-25T14:30:00Z","v":58810,"vw":36.70203},{"c":36.635,"h":36.665,"l":36.54,"n":1139,"o":36.655,"t":"2026-09-25T14:45:00Z","v":110649,"vw":36.613722},{"c":36.535,"h":36.645,"l":36.48,"n":834,"o":36.635,"t":"2026-09-25T15:00:00Z","v":74900,"vw":36.567211},{"c":36.54,"h":36.6179,"l":36.525,"n":1071,"o":36.535,"t":"2026-09-25T15:15:00Z","v":108222,"vw":36.569851},{"c":36.515,"h":36.64,"l":36.515,"n":964,"o":36.55,"t":"2026-09-25T15:30:00Z","v":72483,"vw":36.584499},{"c":36.73,"h":36.735,"l":36.495,"n":1300,"o":36.5101,"t":"2026-09-25T15:45:00Z","v":111894,"vw":36.58889},{"c":36.89,"h":36.91,"l":36.73,"n":1507,"o":36.74,"t":"2026-09-25T16:00:00Z","v":194683,"vw":36.849344},{"c":36.895,"h":36.905,"l":36.79,"n":1231,"o":36.89,"t":"2026-09-25T16:15:00Z","v":107953,"vw":36.84968},{"c":36.855,"h":36.915,"l":36.81,"n":1083,"o":36.895,"t":"2026-09-25T16:30:00Z","v":97358,"vw":36.862233},{"c":36.765,"h":36.85,"l":36.735,"n":744,"o":36.85,"t":"2026-09-25T16:45:00Z","v":49637,"vw":36.783432},{"c":36.828,"h":36.835,"l":36.75,"n":540,"o":36.76,"t":"2026-09-25T17:00:00Z","v":38942,"vw":36.806684},{"c":36.845,"h":36.855,"l":36.805,"n":557,"o":36.83,"t":"2026-09-25T17:15:00Z","v":42542,"vw":36.834557},{"c":36.855,"h":36.885,"l":36.81,"n":833,"o":36.84,"t":"2026-09-25T17:30:00Z","v":72522,"vw":36.84984},{"c":36.815,"h":36.855,"l":36.78,"n":852,"o":36.855,"t":"2026-09-25T17:45:00Z","v":66838,"vw":36.829253},{"c":36.795,"h":36.815,"l":36.755,"n":697,"o":36.815,"t":"2026-09-25T18:00:00Z","v":60805,"vw":36.783661},{"c":36.815,"h":36.82,"l":36.78,"n":776,"o":36.8,"t":"2026-09-25T18:15:00Z","v":98853,"vw":36.801152},{"c":36.785,"h":36.83,"l":36.77,"n":702,"o":36.8192,"t":"2026-09-25T18:30:00Z","v":59867,"vw":36.798292},{"c":36.82,"h":36.83,"l":36.765,"n":704,"o":36.7894,"t":"2026-09-25T18:45:00Z","v":53393,"vw":36.801786},{"c":36.82,"h":36.83,"l":36.775,"n":741,"o":36.825,"t":"2026-09-25T19:00:00Z","v":55757,"vw":36.806999},{"c":36.815,"h":36.8399,"l":36.805,"n":766,"o":36.825,"t":"2026-09-25T19:15:00Z","v":56267,"vw":36.820296},{"c":36.885,"h":36.8999,"l":36.8102,"n":1080,"o":36.82,"t":"2026-09-25T19:30:00Z","v":86740,"vw":36.860074},{"c":36.875,"h":36.955,"l":36.845,"n":3326,"o":36.89,"t":"2026-09-25T19:45:00Z","v":396803,"vw":36.888965},{"c":36.87,"h":36.88,"l":36.87,"n":31,"o":36.88,"t":"2026-09-25T20:00:00Z","v":237908,"vw":36.870131},{"c":36.95,"h":36.95,"l":36.95,"n":1,"o":36.95,"t":"2026-09-25T21:30:00Z","v":1240,"vw":36.95},{"c":36.97,"h":36.97,"l":36.97,"n":2,"o":36.97,"t":"2026-09-25T22:00:00Z","v":300,"vw":36.97},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-09-25T22:15:00Z","v":275,"vw":36.98},{"c":36.99,"h":36.99,"l":36.98,"n":31,"o":36.98,"t":"2026-09-25T22:45:00Z","v":1350,"vw":36.986051},{"c":36.99,"h":36.99,"l":36.99,"n":1,"o":36.99,"t":"2026-09-25T23:45:00Z","v":400,"vw":36.99},{"c":36.74,"h":36.86,"l":36.68,"n":31,"o":36.85,"t":"2026-09-28T08:00:00Z","v":2256,"vw":36.766052},{"c":36.74,"h":36.75,"l":36.74,"n":3,"o":36.75,"t":"2026-09-28T10:15:00Z","v":630,"vw":36.742338},{"c":36.74,"h":36.75,"l":36.74,"n":14,"o":36.74,"t":"2026-09-28T10:30:00Z","v":2810,"vw":36.744227},{"c":36.75,"h":36.75,"l":36.75,"n":7,"o":36.75,"t":"2026-09-28T10:45:00Z","v":1079,"vw":36.75},{"c":36.68,"h":36.99,"l":36.68,"n":33,"o":36.98,"t":"2026-09-28T11:00:00Z","v":3244,"vw":36.812602},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-09-28T11:15:00Z","v":403,"vw":36.76},{"c":36.87,"h":36.87,"l":36.87,"n":2,"o":36.87,"t":"2026-09-28T11:45:00Z","v":1000,"vw":36.87},{"c":36.78,"h":36.79,"l":36.78,"n":3,"o":36.79,"t":"2026-09-28T12:00:00Z","v":1375,"vw":36.78656},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-09-28T12:15:00Z","v":200,"vw":36.85},{"c":36.82,"h":37.077,"l":36.8,"n":10,"o":37.077,"t":"2026-09-28T12:30:00Z","v":3497,"vw":36.828326},{"c":36.73,"h":36.7437,"l":36.73,"n":3,"o":36.7437,"t":"2026-09-28T12:45:00Z","v":600,"vw":36.737473},{"c":36.75,"h":36.785,"l":36.75,"n":8,"o":36.785,"t":"2026-09-28T13:00:00Z","v":4635,"vw":36.753072},{"c":36.73,"h":36.936,"l":36.73,"n":18,"o":36.82,"t":"2026-09-28T13:15:00Z","v":2782,"vw":36.782842},{"c":36.549,"h":36.72,"l":36.34,"n":2043,"o":36.72,"t":"2026-09-28T13:30:00Z","v":320758,"vw":36.51197},{"c":36.73,"h":36.73,"l":36.545,"n":2768,"o":36.58,"t":"2026-09-28T13:45:00Z","v":286138,"vw":36.64862},{"c":36.72,"h":36.81,"l":36.635,"n":1890,"o":36.73,"t":"2026-09-28T14:00:00Z","v":158184,"vw":36.720811},{"c":36.74,"h":36.7599,"l":36.63,"n":1544,"o":36.725,"t":"2026-09-28T14:15:00Z","v":156157,"vw":36.678497},{"c":36.635,"h":36.75,"l":36.62,"n":2530,"o":36.735,"t":"2026-09-28T14:30:00Z","v":289862,"vw":36.684227},{"c":36.495,"h":36.635,"l":36.475,"n":2076,"o":36.635,"t":"2026-09-28T14:45:00Z","v":232447,"vw":36.540118},{"c":36.335,"h":36.5172,"l":36.33,"n":1462,"o":36.5,"t":"2026-09-28T15:00:00Z","v":114919,"vw":36.460981},{"c":36.315,"h":36.355,"l":36.245,"n":2127,"o":36.34,"t":"2026-09-28T15:15:00Z","v":230065,"vw":36.302887},{"c":36.2701,"h":36.345,"l":36.225,"n":1818,"o":36.3299,"t":"2026-09-28T15:30:00Z","v":239321,"vw":36.289926},{"c":36.28,"h":36.315,"l":36.23,"n":3256,"o":36.275,"t":"2026-09-28T15:45:00Z","v":604754,"vw":36.277184},{"c":36.38,"h":36.38,"l":36.26,"n":1379,"o":36.285,"t":"2026-09-28T16:00:00Z","v":159108,"vw":36.310631},{"c":36.705,"h":36.72,"l":36.375,"n":2490,"o":36.375,"t":"2026-09-28T16:15:00Z","v":273492,"vw":36.556057},{"c":36.46,"h":36.715,"l":36.425,"n":1485,"o":36.71,"t":"2026-09-28T16:30:00Z","v":176069,"vw":36.539099},{"c":36.44,"h":36.51,"l":36.37,"n":1195,"o":36.47,"t":"2026-09-28T16:45:00Z","v":139798,"vw":36.441901},{"c":36.565,"h":36.62,"l":36.28,"n":3267,"o":36.44,"t":"2026-09-28T17:00:00Z","v":447549,"vw":36.447615},{"c":36.445,"h":36.57,"l":36.44,"n":1459,"o":36.56,"t":"2026-09-28T17:15:00Z","v":152609,"vw":36.501159},{"c":36.4799,"h":36.485,"l":36.36,"n":1113,"o":36.445,"t":"2026-09-28T17:30:00Z","v":93005,"vw":36.433001},{"c":36.5,"h":36.51,"l":36.46,"n":940,"o":36.4799,"t":"2026-09-28T17:45:00Z","v":83454,"vw":36.486987},{"c":36.5962,"h":36.5992,"l":36.485,"n":1032,"o":36.4999,"t":"2026-09-28T18:00:00Z","v":99404,"vw":36.548942},{"c":36.555,"h":36.605,"l":36.515,"n":812,"o":36.6,"t":"2026-09-28T18:15:00Z","v":55496,"vw":36.565022},{"c":36.565,"h":36.59,"l":36.54,"n":1145,"o":36.555,"t":"2026-09-28T18:30:00Z","v":101985,"vw":36.566134},{"c":36.53,"h":36.575,"l":36.52,"n":1159,"o":36.56,"t":"2026-09-28T18:45:00Z","v":95740,"vw":36.545081},{"c":36.37,"h":36.53,"l":36.325,"n":1189,"o":36.53,"t":"2026-09-28T19:00:00Z","v":107599,"vw":36.399454},{"c":36.3151,"h":36.375,"l":36.3,"n":1377,"o":36.375,"t":"2026-09-28T19:15:00Z","v":140287,"vw":36.325899},{"c":36.275,"h":36.335,"l":36.23,"n":2206,"o":36.315,"t":"2026-09-28T19:30:00Z","v":313214,"vw":36.281961},{"c":36.28,"h":36.29,"l":36.2,"n":5043,"o":36.275,"t":"2026-09-28T19:45:00Z","v":716602,"vw":36.249258},{"c":36.23,"h":36.27,"l":36.23,"n":28,"o":36.27,"t":"2026-09-28T20:00:00Z","v":294924,"vw":36.269947},{"c":36.27,"h":36.44,"l":36.27,"n":2,"o":36.44,"t":"2026-09-28T20:15:00Z","v":55663,"vw":36.270305},{"c":36.39,"h":36.39,"l":36.39,"n":7,"o":36.39,"t":"2026-09-28T21:30:00Z","v":300,"vw":36.39},{"c":36.6381,"h":36.64,"l":36.43,"n":5,"o":36.64,"t":"2026-09-28T21:45:00Z","v":702,"vw":36.547074},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-09-28T23:45:00Z","v":500,"vw":36.4},{"c":36.25,"h":36.36,"l":36.22,"n":21,"o":36.36,"t":"2026-09-29T08:00:00Z","v":939,"vw":36.257983},{"c":36.35,"h":36.35,"l":36.35,"n":2,"o":36.35,"t":"2026-09-29T11:00:00Z","v":126,"vw":36.35},{"c":36.1841,"h":36.1841,"l":36.1841,"n":1,"o":36.1841,"t":"2026-09-29T11:15:00Z","v":500,"vw":36.1841},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-09-29T12:15:00Z","v":600,"vw":36.42},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-09-29T13:00:00Z","v":251,"vw":36.5},{"c":36.27,"h":36.39,"l":36.27,"n":22,"o":36.39,"t":"2026-09-29T13:15:00Z","v":975,"vw":36.331673},{"c":36.39,"h":36.49,"l":36.11,"n":1285,"o":36.23,"t":"2026-09-29T13:30:00Z","v":152250,"vw":36.265529},{"c":36.19,"h":36.4,"l":36.1868,"n":1345,"o":36.38,"t":"2026-09-29T13:45:00Z","v":143688,"vw":36.314107},{"c":36.3,"h":36.33,"l":36.15,"n":1960,"o":36.19,"t":"2026-09-29T14:00:00Z","v":205854,"vw":36.256935},{"c":36.3,"h":36.36,"l":36.28,"n":1798,"o":36.31,"t":"2026-09-29T14:15:00Z","v":204635,"vw":36.315746},{"c":36.28,"h":36.31,"l":36.195,"n":2036,"o":36.3,"t":"2026-09-29T14:30:00Z","v":174306,"vw":36.250046},{"c":36.2293,"h":36.2892,"l":36.1405,"n":1978,"o":36.285,"t":"2026-09-29T14:45:00Z","v":215305,"vw":36.216535},{"c":36.12,"h":36.225,"l":36.11,"n":1254,"o":36.22,"t":"2026-09-29T15:00:00Z","v":156253,"vw":36.17255},{"c":36.11,"h":36.14,"l":36.08,"n":1492,"o":36.13,"t":"2026-09-29T15:15:00Z","v":154916,"vw":36.11137},{"c":36.21,"h":36.22,"l":36.095,"n":1361,"o":36.1,"t":"2026-09-29T15:30:00Z","v":205671,"vw":36.152165},{"c":36.155,"h":36.265,"l":36.145,"n":1539,"o":36.225,"t":"2026-09-29T15:45:00Z","v":172674,"vw":36.195497},{"c":36.175,"h":36.205,"l":36.125,"n":1208,"o":36.15,"t":"2026-09-29T16:00:00Z","v":110806,"vw":36.175532},{"c":36.135,"h":36.22,"l":36.115,"n":1755,"o":36.175,"t":"2026-09-29T16:15:00Z","v":256929,"vw":36.158872},{"c":36.16,"h":36.19,"l":36.09,"n":1452,"o":36.135,"t":"2026-09-29T16:30:00Z","v":162043,"vw":36.140405},{"c":36.1999,"h":36.1999,"l":36.125,"n":1100,"o":36.17,"t":"2026-09-29T16:45:00Z","v":123965,"vw":36.158172},{"c":36.165,"h":36.19,"l":36.145,"n":981,"o":36.19,"t":"2026-09-29T17:00:00Z","v":77884,"vw":36.164967},{"c":36.144,"h":36.175,"l":36.125,"n":903,"o":36.165,"t":"2026-09-29T17:15:00Z","v":54690,"vw":36.14569},{"c":36.23,"h":36.245,"l":36.145,"n":1718,"o":36.145,"t":"2026-09-29T17:30:00Z","v":216002,"vw":36.202907},{"c":36.23,"h":36.265,"l":36.195,"n":1419,"o":36.24,"t":"2026-09-29T17:45:00Z","v":153154,"vw":36.230209},{"c":36.295,"h":36.365,"l":36.23,"n":1717,"o":36.23,"t":"2026-09-29T18:00:00Z","v":137145,"vw":36.291846},{"c":36.31,"h":36.34,"l":36.28,"n":1321,"o":36.29,"t":"2026-09-29T18:15:00Z","v":99194,"vw":36.31253},{"c":36.405,"h":36.5,"l":36.2942,"n":1551,"o":36.32,"t":"2026-09-29T18:30:00Z","v":197803,"vw":36.396973},{"c":36.38,"h":36.41,"l":36.345,"n":1085,"o":36.405,"t":"2026-09-29T18:45:00Z","v":76549,"vw":36.381832},{"c":36.345,"h":36.4,"l":36.34,"n":1240,"o":36.385,"t":"2026-09-29T19:00:00Z","v":111099,"vw":36.378579},{"c":36.275,"h":36.345,"l":36.255,"n":1498,"o":36.345,"t":"2026-09-29T19:15:00Z","v":139191,"vw":36.297906},{"c":36.355,"h":36.365,"l":36.26,"n":1918,"o":36.28,"t":"2026-09-29T19:30:00Z","v":209745,"vw":36.318422},{"c":36.5,"h":36.505,"l":36.32,"n":6154,"o":36.355,"t":"2026-09-29T19:45:00Z","v":963757,"vw":36.44602},{"c":36.4971,"h":36.5,"l":36.49,"n":42,"o":36.49,"t":"2026-09-29T20:00:00Z","v":508423,"vw":36.490079},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-09-29T22:00:00Z","v":1000,"vw":36.63},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-09-29T22:15:00Z","v":100,"vw":36.71},{"c":36.77,"h":36.77,"l":36.67,"n":6,"o":36.67,"t":"2026-09-29T22:45:00Z","v":1500,"vw":36.7253},{"c":36.77,"h":36.77,"l":36.77,"n":2,"o":36.77,"t":"2026-09-29T23:00:00Z","v":102,"vw":36.77},{"c":36.73,"h":36.73,"l":36.73,"n":12,"o":36.73,"t":"2026-09-30T08:00:00Z","v":340,"vw":36.73},{"c":36.58,"h":36.58,"l":36.58,"n":4,"o":36.58,"t":"2026-09-30T09:15:00Z","v":380,"vw":36.58},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-09-30T09:45:00Z","v":275,"vw":36.55},{"c":36.61,"h":36.61,"l":36.61,"n":1,"o":36.61,"t":"2026-09-30T10:00:00Z","v":100,"vw":36.61},{"c":36.6,"h":36.6,"l":36.6,"n":7,"o":36.6,"t":"2026-09-30T10:45:00Z","v":307,"vw":36.6},{"c":36.54,"h":36.6,"l":36.54,"n":7,"o":36.6,"t":"2026-09-30T11:00:00Z","v":798,"vw":36.555444},{"c":36.75,"h":36.77,"l":36.64,"n":18,"o":36.64,"t":"2026-09-30T12:30:00Z","v":1852,"vw":36.698064},{"c":36.79,"h":36.82,"l":36.715,"n":10,"o":36.82,"t":"2026-09-30T13:00:00Z","v":4318,"vw":36.808698},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-09-30T13:15:00Z","v":308,"vw":36.8},{"c":36.545,"h":36.67,"l":36.45,"n":1801,"o":36.64,"t":"2026-09-30T13:30:00Z","v":197423,"vw":36.574239},{"c":36.545,"h":36.565,"l":36.47,"n":1498,"o":36.55,"t":"2026-09-30T13:45:00Z","v":148597,"vw":36.520749},{"c":36.515,"h":36.61,"l":36.43,"n":1647,"o":36.545,"t":"2026-09-30T14:00:00Z","v":119309,"vw":36.519182},{"c":36.45,"h":36.62,"l":36.385,"n":1758,"o":36.51,"t":"2026-09-30T14:15:00Z","v":157045,"vw":36.515102},{"c":36.515,"h":36.57,"l":36.425,"n":1323,"o":36.44,"t":"2026-09-30T14:30:00Z","v":94241,"vw":36.485462},{"c":36.46,"h":36.56,"l":36.43,"n":1511,"o":36.51,"t":"2026-09-30T14:45:00Z","v":134410,"vw":36.499823},{"c":36.36,"h":36.55,"l":36.35,"n":2098,"o":36.455,"t":"2026-09-30T15:00:00Z","v":328944,"vw":36.487164},{"c":36.33,"h":36.445,"l":36.265,"n":1538,"o":36.365,"t":"2026-09-30T15:15:00Z","v":124762,"vw":36.336245},{"c":36.235,"h":36.34,"l":36.23,"n":1344,"o":36.33,"t":"2026-09-30T15:30:00Z","v":111425,"vw":36.28836},{"c":36.16,"h":36.245,"l":36.125,"n":1220,"o":36.24,"t":"2026-09-30T15:45:00Z","v":119514,"vw":36.176208},{"c":36.2769,"h":36.3,"l":36.155,"n":1632,"o":36.165,"t":"2026-09-30T16:00:00Z","v":176429,"vw":36.210244},{"c":36.335,"h":36.35,"l":36.255,"n":1238,"o":36.275,"t":"2026-09-30T16:15:00Z","v":99579,"vw":36.291604},{"c":36.375,"h":36.38,"l":36.315,"n":1262,"o":36.33,"t":"2026-09-30T16:30:00Z","v":97391,"vw":36.349975},{"c":36.495,"h":36.5,"l":36.34,"n":2501,"o":36.37,"t":"2026-09-30T16:45:00Z","v":266593,"vw":36.398152},{"c":36.425,"h":36.54,"l":36.405,"n":1654,"o":36.495,"t":"2026-09-30T17:00:00Z","v":304399,"vw":36.475252},{"c":36.345,"h":36.425,"l":36.275,"n":1257,"o":36.425,"t":"2026-09-30T17:15:00Z","v":112374,"vw":36.341013},{"c":36.365,"h":36.395,"l":36.31,"n":1251,"o":36.35,"t":"2026-09-30T17:30:00Z","v":120447,"vw":36.350673},{"c":36.39,"h":36.4385,"l":36.33,"n":1348,"o":36.36,"t":"2026-09-30T17:45:00Z","v":127359,"vw":36.38528},{"c":36.345,"h":36.39,"l":36.291,"n":1277,"o":36.385,"t":"2026-09-30T18:00:00Z","v":201256,"vw":36.3371},{"c":36.4,"h":36.415,"l":36.335,"n":1474,"o":36.345,"t":"2026-09-30T18:15:00Z","v":144141,"vw":36.382608},{"c":36.475,"h":36.48,"l":36.365,"n":1221,"o":36.41,"t":"2026-09-30T18:30:00Z","v":128912,"vw":36.405917},{"c":36.465,"h":36.475,"l":36.375,"n":1498,"o":36.475,"t":"2026-09-30T18:45:00Z","v":205470,"vw":36.416802},{"c":36.52,"h":36.525,"l":36.435,"n":1563,"o":36.47,"t":"2026-09-30T19:00:00Z","v":178186,"vw":36.47115},{"c":36.495,"h":36.565,"l":36.465,"n":1705,"o":36.52,"t":"2026-09-30T19:15:00Z","v":334294,"vw":36.513845},{"c":36.475,"h":36.4999,"l":36.43,"n":2168,"o":36.49,"t":"2026-09-30T19:30:00Z","v":253845,"vw":36.467146},{"c":36.49,"h":36.585,"l":36.465,"n":9700,"o":36.475,"t":"2026-09-30T19:45:00Z","v":1703921,"vw":36.521702},{"c":36.83,"h":36.83,"l":36.46,"n":215,"o":36.49,"t":"2026-09-30T20:00:00Z","v":821827,"vw":36.465},{"c":36.65,"h":36.66,"l":36.65,"n":7,"o":36.66,"t":"2026-09-30T20:15:00Z","v":2170,"vw":36.653687},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-09-30T20:30:00Z","v":100,"vw":36.75},{"c":36.68,"h":36.75,"l":36.68,"n":4,"o":36.75,"t":"2026-09-30T20:45:00Z","v":782,"vw":36.714571},{"c":36.981,"h":36.981,"l":36.9782,"n":2,"o":36.9782,"t":"2026-09-30T21:15:00Z","v":775,"vw":36.980006},{"c":36.87,"h":36.87,"l":36.87,"n":4,"o":36.87,"t":"2026-09-30T21:45:00Z","v":141,"vw":36.87},{"c":36.8545,"h":36.8545,"l":36.8545,"n":2,"o":36.8545,"t":"2026-09-30T22:00:00Z","v":120,"vw":36.8545},{"c":36.65,"h":36.65,"l":36.63,"n":2,"o":36.63,"t":"2026-09-30T22:15:00Z","v":200,"vw":36.64},{"c":36.68,"h":36.68,"l":36.68,"n":2,"o":36.68,"t":"2026-09-30T22:45:00Z","v":132,"vw":36.68},{"c":36.52,"h":36.52,"l":36.46,"n":5,"o":36.46,"t":"2026-10-01T08:00:00Z","v":550,"vw":36.493962},{"c":36.2466,"h":36.2466,"l":36.2466,"n":1,"o":36.2466,"t":"2026-10-01T08:15:00Z","v":500,"vw":36.2466},{"c":36.55,"h":36.8631,"l":36.55,"n":10,"o":36.8631,"t":"2026-10-01T10:15:00Z","v":1558,"vw":36.671357},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-10-01T10:30:00Z","v":277,"vw":36.55},{"c":36.6,"h":36.6,"l":36.575,"n":6,"o":36.575,"t":"2026-10-01T11:30:00Z","v":1880,"vw":36.594851},{"c":36.62,"h":36.62,"l":36.62,"n":9,"o":36.62,"t":"2026-10-01T11:45:00Z","v":605,"vw":36.62},{"c":36.62,"h":36.62,"l":36.615,"n":5,"o":36.615,"t":"2026-10-01T12:00:00Z","v":500,"vw":36.618},{"c":36.615,"h":36.615,"l":36.582,"n":7,"o":36.582,"t":"2026-10-01T12:15:00Z","v":489,"vw":36.5985},{"c":36.7,"h":36.7,"l":36.62,"n":5,"o":36.62,"t":"2026-10-01T13:15:00Z","v":1801,"vw":36.692502},{"c":36.46,"h":36.71,"l":36.36,"n":2150,"o":36.48,"t":"2026-10-01T13:30:00Z","v":241570,"vw":36.536234},{"c":36.21,"h":36.5,"l":36.21,"n":1860,"o":36.47,"t":"2026-10-01T13:45:00Z","v":189148,"vw":36.330451},{"c":35.97,"h":36.215,"l":35.89,"n":3901,"o":36.205,"t":"2026-10-01T14:00:00Z","v":577981,"vw":35.97855},{"c":35.96,"h":36.095,"l":35.87,"n":2525,"o":35.98,"t":"2026-10-01T14:15:00Z","v":339989,"vw":35.974961},{"c":35.9,"h":36.02,"l":35.885,"n":2206,"o":35.955,"t":"2026-10-01T14:30:00Z","v":300079,"vw":35.96829},{"c":35.88,"h":35.938,"l":35.705,"n":3578,"o":35.9,"t":"2026-10-01T14:45:00Z","v":401150,"vw":35.794384},{"c":35.785,"h":35.9,"l":35.69,"n":2733,"o":35.875,"t":"2026-10-01T15:00:00Z","v":352050,"vw":35.760209},{"c":35.835,"h":35.8799,"l":35.735,"n":2483,"o":35.785,"t":"2026-10-01T15:15:00Z","v":268250,"vw":35.79581},{"c":35.97,"h":36.02,"l":35.78,"n":1992,"o":35.83,"t":"2026-10-01T15:30:00Z","v":237645,"vw":35.936214},{"c":36.09,"h":36.115,"l":35.93,"n":1860,"o":35.97,"t":"2026-10-01T15:45:00Z","v":185856,"vw":36.023169},{"c":36.08,"h":36.14,"l":36.02,"n":1370,"o":36.1,"t":"2026-10-01T16:00:00Z","v":113680,"vw":36.081021},{"c":36.085,"h":36.155,"l":36.055,"n":1474,"o":36.095,"t":"2026-10-01T16:15:00Z","v":111501,"vw":36.108227},{"c":36.29,"h":36.2946,"l":36.085,"n":1123,"o":36.085,"t":"2026-10-01T16:30:00Z","v":98094,"vw":36.207719},{"c":36.25,"h":36.34,"l":36.205,"n":1293,"o":36.295,"t":"2026-10-01T16:45:00Z","v":117750,"vw":36.256837},{"c":36.3,"h":36.3,"l":36.185,"n":1120,"o":36.255,"t":"2026-10-01T17:00:00Z","v":91685,"vw":36.244948},{"c":36.49,"h":36.505,"l":36.295,"n":1454,"o":36.305,"t":"2026-10-01T17:15:00Z","v":134894,"vw":36.421988},{"c":36.57,"h":36.6399,"l":36.48,"n":2856,"o":36.49,"t":"2026-10-01T17:30:00Z","v":297044,"vw":36.544716},{"c":36.47,"h":36.58,"l":36.44,"n":1939,"o":36.57,"t":"2026-10-01T17:45:00Z","v":187540,"vw":36.521801},{"c":36.48,"h":36.495,"l":36.39,"n":1340,"o":36.465,"t":"2026-10-01T18:00:00Z","v":131794,"vw":36.442661},{"c":36.365,"h":36.51,"l":36.34,"n":1572,"o":36.495,"t":"2026-10-01T18:15:00Z","v":120753,"vw":36.425726},{"c":36.39,"h":36.465,"l":36.335,"n":1574,"o":36.365,"t":"2026-10-01T18:30:00Z","v":114855,"vw":36.393337},{"c":36.355,"h":36.399,"l":36.3101,"n":1248,"o":36.385,"t":"2026-10-01T18:45:00Z","v":88362,"vw":36.343634},{"c":36.42,"h":36.42,"l":36.31,"n":1371,"o":36.355,"t":"2026-10-01T19:00:00Z","v":106299,"vw":36.359624},{"c":36.365,"h":36.435,"l":36.345,"n":1722,"o":36.425,"t":"2026-10-01T19:15:00Z","v":209560,"vw":36.401207},{"c":36.525,"h":36.54,"l":36.37,"n":1947,"o":36.37,"t":"2026-10-01T19:30:00Z","v":199073,"vw":36.484055},{"c":36.54,"h":36.605,"l":36.5,"n":5051,"o":36.525,"t":"2026-10-01T19:45:00Z","v":782072,"vw":36.539541},{"c":36.54,"h":36.55,"l":36.54,"n":26,"o":36.55,"t":"2026-10-01T20:00:00Z","v":344945,"vw":36.540006},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-10-01T20:45:00Z","v":106,"vw":36.55},{"c":36.6966,"h":36.6966,"l":36.6966,"n":1,"o":36.6966,"t":"2026-10-01T22:30:00Z","v":550,"vw":36.6966},{"c":36.75,"h":36.75,"l":36.75,"n":10,"o":36.75,"t":"2026-10-01T23:15:00Z","v":230,"vw":36.75},{"c":36.54,"h":36.75,"l":36.54,"n":18,"o":36.75,"t":"2026-10-02T08:00:00Z","v":1384,"vw":36.628931},{"c":36.75,"h":36.75,"l":36.75,"n":8,"o":36.75,"t":"2026-10-02T08:15:00Z","v":136,"vw":36.75},{"c":36.81,"h":36.81,"l":36.81,"n":2,"o":36.81,"t":"2026-10-02T11:45:00Z","v":200,"vw":36.81},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-02T12:15:00Z","v":100,"vw":36.9},{"c":37.03,"h":37.03,"l":37,"n":11,"o":37,"t":"2026-10-02T12:30:00Z","v":1414,"vw":37.025723},{"c":37.15,"h":37.2102,"l":37.1018,"n":14,"o":37.1018,"t":"2026-10-02T12:45:00Z","v":3650,"vw":37.132758},{"c":37.15,"h":37.15,"l":37.1,"n":5,"o":37.15,"t":"2026-10-02T13:00:00Z","v":910,"vw":37.127778},{"c":36.98,"h":36.98,"l":36.97,"n":13,"o":36.97,"t":"2026-10-02T13:15:00Z","v":1269,"vw":36.975764},{"c":36.99,"h":37.19,"l":36.89,"n":2803,"o":37.14,"t":"2026-10-02T13:30:00Z","v":467131,"vw":37.065124},{"c":36.835,"h":37.2,"l":36.765,"n":2726,"o":37.025,"t":"2026-10-02T13:45:00Z","v":313731,"vw":36.979058},{"c":36.895,"h":36.935,"l":36.7,"n":1751,"o":36.83,"t":"2026-10-02T14:00:00Z","v":148075,"vw":36.849517},{"c":37.13,"h":37.18,"l":36.9,"n":1906,"o":36.9,"t":"2026-10-02T14:15:00Z","v":188700,"vw":37.056916},{"c":37.22,"h":37.24,"l":37.07,"n":1592,"o":37.11,"t":"2026-10-02T14:30:00Z","v":163104,"vw":37.173872},{"c":37.04,"h":37.27,"l":37.02,"n":2230,"o":37.205,"t":"2026-10-02T14:45:00Z","v":255384,"vw":37.127936},{"c":36.67,"h":37.05,"l":36.65,"n":2377,"o":37.03,"t":"2026-10-02T15:00:00Z","v":212252,"vw":36.872249},{"c":36.84,"h":36.85,"l":36.56,"n":2146,"o":36.67,"t":"2026-10-02T15:15:00Z","v":202673,"vw":36.677298},{"c":36.8,"h":36.88,"l":36.78,"n":1950,"o":36.84,"t":"2026-10-02T15:30:00Z","v":195585,"vw":36.8309},{"c":36.78,"h":36.82,"l":36.725,"n":1685,"o":36.8,"t":"2026-10-02T15:45:00Z","v":153790,"vw":36.77623},{"c":36.825,"h":36.835,"l":36.75,"n":1451,"o":36.78,"t":"2026-10-02T16:00:00Z","v":137766,"vw":36.78947},{"c":36.79,"h":36.83,"l":36.765,"n":1421,"o":36.82,"t":"2026-10-02T16:15:00Z","v":144573,"vw":36.804922},{"c":36.94,"h":36.94,"l":36.79,"n":1278,"o":36.79,"t":"2026-10-02T16:30:00Z","v":125947,"vw":36.876423},{"c":37.01,"h":37.05,"l":36.94,"n":1221,"o":36.94,"t":"2026-10-02T16:45:00Z","v":135469,"vw":36.989425},{"c":37.055,"h":37.09,"l":37.01,"n":1009,"o":37.01,"t":"2026-10-02T17:00:00Z","v":89775,"vw":37.061489},{"c":37.02,"h":37.1,"l":37.01,"n":1055,"o":37.055,"t":"2026-10-02T17:15:00Z","v":68405,"vw":37.058301},{"c":37.06,"h":37.07,"l":37.01,"n":971,"o":37.02,"t":"2026-10-02T17:30:00Z","v":63841,"vw":37.039418},{"c":37.145,"h":37.16,"l":37.06,"n":1492,"o":37.07,"t":"2026-10-02T17:45:00Z","v":125455,"vw":37.113176},{"c":37.09,"h":37.15,"l":37.055,"n":1150,"o":37.15,"t":"2026-10-02T18:00:00Z","v":108891,"vw":37.101809},{"c":37.045,"h":37.14,"l":37.045,"n":2043,"o":37.1,"t":"2026-10-02T18:15:00Z","v":328729,"vw":37.087977},{"c":37.11,"h":37.125,"l":37.03,"n":1580,"o":37.04,"t":"2026-10-02T18:30:00Z","v":145205,"vw":37.083103},{"c":37.09,"h":37.115,"l":37.048,"n":1603,"o":37.11,"t":"2026-10-02T18:45:00Z","v":146579,"vw":37.07859},{"c":37.085,"h":37.095,"l":37.045,"n":1490,"o":37.085,"t":"2026-10-02T19:00:00Z","v":128485,"vw":37.066102},{"c":37.085,"h":37.125,"l":37.07,"n":1982,"o":37.0801,"t":"2026-10-02T19:15:00Z","v":181913,"vw":37.092043},{"c":37.005,"h":37.1,"l":37.005,"n":2367,"o":37.09,"t":"2026-10-02T19:30:00Z","v":269535,"vw":37.043272},{"c":36.93,"h":37.04,"l":36.915,"n":9090,"o":37.005,"t":"2026-10-02T19:45:00Z","v":1492173,"vw":36.967366},{"c":36.92,"h":36.92,"l":36.92,"n":27,"o":36.92,"t":"2026-10-02T20:00:00Z","v":438454,"vw":36.92},{"c":36.8713,"h":36.8713,"l":36.8713,"n":2,"o":36.8713,"t":"2026-10-02T21:00:00Z","v":301677,"vw":36.8713},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-10-02T23:00:00Z","v":100,"vw":37.2},{"c":37.02,"h":37.14,"l":37,"n":28,"o":37.14,"t":"2026-10-05T08:00:00Z","v":2278,"vw":37.035026},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-10-05T08:45:00Z","v":193,"vw":37.2},{"c":37,"h":37.01,"l":37,"n":4,"o":37.01,"t":"2026-10-05T09:15:00Z","v":501,"vw":37.005556},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-05T10:00:00Z","v":130,"vw":37},{"c":36.93,"h":36.95,"l":36.93,"n":16,"o":36.95,"t":"2026-10-05T10:15:00Z","v":2330,"vw":36.941236},{"c":37.2,"h":37.2,"l":37.02,"n":7,"o":37.02,"t":"2026-10-05T11:00:00Z","v":838,"vw":37.05},{"c":37.06,"h":37.13,"l":37.06,"n":4,"o":37.13,"t":"2026-10-05T11:15:00Z","v":548,"vw":37.110346},{"c":37.1,"h":37.12,"l":37.1,"n":9,"o":37.12,"t":"2026-10-05T11:45:00Z","v":2250,"vw":37.100899},{"c":37.11,"h":37.1999,"l":37.11,"n":9,"o":37.19,"t":"2026-10-05T12:00:00Z","v":4066,"vw":37.159466},{"c":37.11,"h":37.11,"l":37.11,"n":7,"o":37.11,"t":"2026-10-05T12:30:00Z","v":737,"vw":37.11},{"c":37.03,"h":37.0559,"l":37.03,"n":4,"o":37.03,"t":"2026-10-05T13:00:00Z","v":513,"vw":37.03518},{"c":36.93,"h":37.01,"l":36.93,"n":21,"o":37.01,"t":"2026-10-05T13:15:00Z","v":972,"vw":36.985175},{"c":36.84,"h":37.02,"l":36.711,"n":2961,"o":36.88,"t":"2026-10-05T13:30:00Z","v":531786,"vw":36.872456},{"c":36.55,"h":36.985,"l":36.54,"n":2740,"o":36.835,"t":"2026-10-05T13:45:00Z","v":330925,"vw":36.731161},{"c":36.89,"h":36.915,"l":36.54,"n":2415,"o":36.55,"t":"2026-10-05T14:00:00Z","v":223307,"vw":36.759166},{"c":36.93,"h":37.055,"l":36.87,"n":1758,"o":36.9,"t":"2026-10-05T14:15:00Z","v":189315,"vw":36.965195},{"c":36.84,"h":36.95,"l":36.8,"n":1771,"o":36.94,"t":"2026-10-05T14:30:00Z","v":162948,"vw":36.858727},{"c":36.85,"h":36.885,"l":36.78,"n":2005,"o":36.845,"t":"2026-10-05T14:45:00Z","v":212868,"vw":36.836125},{"c":36.735,"h":36.865,"l":36.73,"n":1739,"o":36.85,"t":"2026-10-05T15:00:00Z","v":148333,"vw":36.793806},{"c":36.79,"h":36.8,"l":36.725,"n":1149,"o":36.74,"t":"2026-10-05T15:15:00Z","v":92188,"vw":36.761457},{"c":36.885,"h":36.91,"l":36.775,"n":1456,"o":36.78,"t":"2026-10-05T15:30:00Z","v":157089,"vw":36.834987},{"c":36.91,"h":36.925,"l":36.83,"n":1225,"o":36.88,"t":"2026-10-05T15:45:00Z","v":102069,"vw":36.876624},{"c":36.895,"h":36.9199,"l":36.86,"n":1083,"o":36.9199,"t":"2026-10-05T16:00:00Z","v":92269,"vw":36.888076},{"c":36.915,"h":36.925,"l":36.83,"n":1437,"o":36.89,"t":"2026-10-05T16:15:00Z","v":168211,"vw":36.877798},{"c":36.905,"h":36.98,"l":36.88,"n":1811,"o":36.91,"t":"2026-10-05T16:30:00Z","v":226554,"vw":36.93104},{"c":36.885,"h":36.905,"l":36.845,"n":1192,"o":36.9,"t":"2026-10-05T16:45:00Z","v":109838,"vw":36.875368},{"c":36.885,"h":36.89,"l":36.84,"n":837,"o":36.885,"t":"2026-10-05T17:00:00Z","v":78823,"vw":36.86583},{"c":36.88,"h":36.935,"l":36.86,"n":1499,"o":36.885,"t":"2026-10-05T17:15:00Z","v":159450,"vw":36.897655},{"c":36.875,"h":36.895,"l":36.835,"n":951,"o":36.88,"t":"2026-10-05T17:30:00Z","v":115322,"vw":36.867554},{"c":37.035,"h":37.04,"l":36.88,"n":2051,"o":36.88,"t":"2026-10-05T17:45:00Z","v":216773,"vw":36.967224},{"c":36.94,"h":37.055,"l":36.935,"n":1310,"o":37.04,"t":"2026-10-05T18:00:00Z","v":134283,"vw":37.006527},{"c":36.94,"h":36.985,"l":36.9001,"n":3356,"o":36.94,"t":"2026-10-05T18:15:00Z","v":539172,"vw":36.92514},{"c":36.915,"h":36.95,"l":36.9,"n":907,"o":36.945,"t":"2026-10-05T18:30:00Z","v":86797,"vw":36.929469},{"c":37.015,"h":37.02,"l":36.91,"n":955,"o":36.91,"t":"2026-10-05T18:45:00Z","v":97638,"vw":36.971303},{"c":37.005,"h":37.03,"l":36.965,"n":980,"o":37.015,"t":"2026-10-05T19:00:00Z","v":90642,"vw":37.001459},{"c":36.87,"h":37.015,"l":36.845,"n":1681,"o":37.01,"t":"2026-10-05T19:15:00Z","v":236679,"vw":36.918805},{"c":36.905,"h":36.925,"l":36.8233,"n":1906,"o":36.865,"t":"2026-10-05T19:30:00Z","v":212821,"vw":36.872284},{"c":36.83,"h":36.905,"l":36.76,"n":6484,"o":36.905,"t":"2026-10-05T19:45:00Z","v":927580,"vw":36.849013},{"c":36.99,"h":36.99,"l":36.83,"n":24,"o":36.83,"t":"2026-10-05T20:00:00Z","v":1740551,"vw":36.830013},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-05T20:15:00Z","v":194,"vw":37.1},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-05T20:30:00Z","v":6062,"vw":36.83},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-05T21:00:00Z","v":100,"vw":37},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-05T21:15:00Z","v":200,"vw":37},{"c":37.0884,"h":37.0884,"l":37.0884,"n":2,"o":37.0884,"t":"2026-10-05T21:45:00Z","v":142,"vw":37.0884},{"c":37.09,"h":37.09,"l":37.09,"n":1,"o":37.09,"t":"2026-10-05T22:00:00Z","v":100,"vw":37.09},{"c":37.0521,"h":37.0521,"l":37.0521,"n":1,"o":37.0521,"t":"2026-10-05T22:45:00Z","v":151,"vw":37.0521},{"c":37.0693,"h":37.0693,"l":37.0693,"n":1,"o":37.0693,"t":"2026-10-05T23:00:00Z","v":269,"vw":37.0693},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-05T23:30:00Z","v":108,"vw":37.08},{"c":36.96,"h":36.96,"l":36.96,"n":23,"o":36.96,"t":"2026-10-06T08:00:00Z","v":796,"vw":36.96},{"c":37,"h":37,"l":37,"n":4,"o":37,"t":"2026-10-06T10:15:00Z","v":525,"vw":37},{"c":37.0637,"h":37.0637,"l":37,"n":4,"o":37,"t":"2026-10-06T11:00:00Z","v":1204,"vw":37.053083},{"c":37.06,"h":37.06,"l":37.06,"n":1,"o":37.06,"t":"2026-10-06T11:15:00Z","v":500,"vw":37.06},{"c":37.13,"h":37.2,"l":37.08,"n":25,"o":37.08,"t":"2026-10-06T11:30:00Z","v":4060,"vw":37.125633},{"c":37.488,"h":37.488,"l":37.12,"n":5,"o":37.12,"t":"2026-10-06T11:45:00Z","v":10013,"vw":37.279008},{"c":37.2737,"h":37.2737,"l":37.21,"n":4,"o":37.21,"t":"2026-10-06T12:15:00Z","v":1232,"vw":37.263083},{"c":37.1,"h":37.1,"l":37.1,"n":4,"o":37.1,"t":"2026-10-06T12:45:00Z","v":1000,"vw":37.1},{"c":37.3759,"h":37.3759,"l":37.3759,"n":1,"o":37.3759,"t":"2026-10-06T13:00:00Z","v":200,"vw":37.3759},{"c":37.1,"h":37.17,"l":37.05,"n":16,"o":37.17,"t":"2026-10-06T13:15:00Z","v":3774,"vw":37.10441},{"c":36.99,"h":37.16,"l":36.855,"n":1895,"o":37.05,"t":"2026-10-06T13:30:00Z","v":222929,"vw":37.010062},{"c":37.245,"h":37.245,"l":36.93,"n":1664,"o":36.99,"t":"2026-10-06T13:45:00Z","v":152272,"vw":37.063037},{"c":37.155,"h":37.275,"l":37.115,"n":2533,"o":37.2494,"t":"2026-10-06T14:00:00Z","v":302785,"vw":37.197248},{"c":37.03,"h":37.165,"l":36.98,"n":1435,"o":37.16,"t":"2026-10-06T14:15:00Z","v":151279,"vw":37.02471},{"c":37.095,"h":37.115,"l":37.02,"n":1177,"o":37.03,"t":"2026-10-06T14:30:00Z","v":103118,"vw":37.078001},{"c":37.1299,"h":37.195,"l":37.075,"n":1094,"o":37.095,"t":"2026-10-06T14:45:00Z","v":87257,"vw":37.143869},{"c":37.14,"h":37.235,"l":37.1,"n":1048,"o":37.13,"t":"2026-10-06T15:00:00Z","v":104222,"vw":37.169099},{"c":37.2201,"h":37.3,"l":37.135,"n":1128,"o":37.135,"t":"2026-10-06T15:15:00Z","v":116277,"vw":37.223462},{"c":37.215,"h":37.24,"l":37.16,"n":973,"o":37.2108,"t":"2026-10-06T15:30:00Z","v":100016,"vw":37.203058},{"c":37.25,"h":37.265,"l":37.19,"n":973,"o":37.21,"t":"2026-10-06T15:45:00Z","v":81079,"vw":37.235034},{"c":37.215,"h":37.295,"l":37.17,"n":1101,"o":37.255,"t":"2026-10-06T16:00:00Z","v":107859,"vw":37.243586},{"c":37.115,"h":37.215,"l":37.1,"n":1543,"o":37.2101,"t":"2026-10-06T16:15:00Z","v":153240,"vw":37.184409},{"c":37.125,"h":37.155,"l":37.11,"n":832,"o":37.115,"t":"2026-10-06T16:30:00Z","v":58196,"vw":37.1287},{"c":37.085,"h":37.135,"l":37.045,"n":822,"o":37.125,"t":"2026-10-06T16:45:00Z","v":55579,"vw":37.07982},{"c":37.14,"h":37.19,"l":37.08,"n":881,"o":37.08,"t":"2026-10-06T17:00:00Z","v":89050,"vw":37.132472},{"c":37.06,"h":37.15,"l":37.055,"n":960,"o":37.145,"t":"2026-10-06T17:15:00Z","v":73707,"vw":37.096455},{"c":37.14,"h":37.145,"l":37.04,"n":735,"o":37.06,"t":"2026-10-06T17:30:00Z","v":76171,"vw":37.088978},{"c":37.215,"h":37.2252,"l":37.145,"n":846,"o":37.145,"t":"2026-10-06T17:45:00Z","v":83846,"vw":37.187011},{"c":37.275,"h":37.29,"l":37.215,"n":1011,"o":37.215,"t":"2026-10-06T18:00:00Z","v":137905,"vw":37.255322},{"c":37.255,"h":37.3,"l":37.22,"n":1062,"o":37.28,"t":"2026-10-06T18:15:00Z","v":139152,"vw":37.26826},{"c":37.34,"h":37.36,"l":37.245,"n":1122,"o":37.25,"t":"2026-10-06T18:30:00Z","v":131964,"vw":37.294001},{"c":37.345,"h":37.35,"l":37.31,"n":1034,"o":37.335,"t":"2026-10-06T18:45:00Z","v":95859,"vw":37.331601},{"c":37.335,"h":37.39,"l":37.32,"n":1323,"o":37.335,"t":"2026-10-06T19:00:00Z","v":151042,"vw":37.34268},{"c":37.265,"h":37.405,"l":37.2484,"n":1777,"o":37.3399,"t":"2026-10-06T19:15:00Z","v":247377,"vw":37.349032},{"c":37.23,"h":37.295,"l":37.195,"n":1876,"o":37.26,"t":"2026-10-06T19:30:00Z","v":213326,"vw":37.243412},{"c":37.3,"h":37.315,"l":37.21,"n":4971,"o":37.22,"t":"2026-10-06T19:45:00Z","v":647250,"vw":37.283178},{"c":37.1685,"h":37.29,"l":37.1685,"n":18,"o":37.29,"t":"2026-10-06T20:00:00Z","v":315533,"vw":37.289958},{"c":37.4,"h":37.45,"l":37.39,"n":5,"o":37.45,"t":"2026-10-06T20:45:00Z","v":1580,"vw":37.434231},{"c":37.37,"h":37.37,"l":37.21,"n":15,"o":37.29,"t":"2026-10-07T08:00:00Z","v":3402,"vw":37.302818},{"c":37.36,"h":37.36,"l":37.28,"n":2,"o":37.28,"t":"2026-10-07T10:15:00Z","v":329,"vw":37.304316},{"c":37.2,"h":37.2,"l":37.2,"n":3,"o":37.2,"t":"2026-10-07T10:30:00Z","v":151,"vw":37.2},{"c":37.275,"h":37.29,"l":37.25,"n":13,"o":37.29,"t":"2026-10-07T11:00:00Z","v":753,"vw":37.27619},{"c":37.05,"h":37.05,"l":37.05,"n":3,"o":37.05,"t":"2026-10-07T11:15:00Z","v":129,"vw":37.05},{"c":37.05,"h":37.55,"l":37.05,"n":4,"o":37.55,"t":"2026-10-07T11:30:00Z","v":301,"vw":37.227305},{"c":37.06,"h":37.06,"l":37.06,"n":1,"o":37.06,"t":"2026-10-07T11:45:00Z","v":115,"vw":37.06},{"c":37,"h":37.54,"l":37,"n":2,"o":37.54,"t":"2026-10-07T12:00:00Z","v":500,"vw":37.432},{"c":37,"h":37,"l":37,"n":11,"o":37,"t":"2026-10-07T12:15:00Z","v":290,"vw":37},{"c":37,"h":37.2,"l":37,"n":5,"o":37.2,"t":"2026-10-07T12:30:00Z","v":605,"vw":37.160684},{"c":36.96,"h":36.96,"l":36.96,"n":5,"o":36.96,"t":"2026-10-07T12:45:00Z","v":500,"vw":36.96},{"c":36.96,"h":36.96,"l":36.96,"n":1,"o":36.96,"t":"2026-10-07T13:00:00Z","v":750,"vw":36.96},{"c":37.17,"h":37.18,"l":36.99,"n":60,"o":37.06,"t":"2026-10-07T13:15:00Z","v":5122,"vw":37.086063},{"c":36.97,"h":37.065,"l":36.75,"n":3469,"o":36.92,"t":"2026-10-07T13:30:00Z","v":502516,"vw":36.923485},{"c":36.84,"h":37.03,"l":36.815,"n":2266,"o":36.98,"t":"2026-10-07T13:45:00Z","v":281306,"vw":36.903369},{"c":36.985,"h":37.05,"l":36.84,"n":1849,"o":36.84,"t":"2026-10-07T14:00:00Z","v":209526,"vw":36.96211},{"c":36.95,"h":37.145,"l":36.95,"n":1620,"o":36.985,"t":"2026-10-07T14:15:00Z","v":213258,"vw":37.025891},{"c":36.9,"h":37.05,"l":36.88,"n":2456,"o":36.96,"t":"2026-10-07T14:30:00Z","v":314645,"vw":36.971543},{"c":36.73,"h":36.91,"l":36.645,"n":2285,"o":36.89,"t":"2026-10-07T14:45:00Z","v":309036,"vw":36.742808},{"c":36.735,"h":36.78,"l":36.57,"n":1355,"o":36.72,"t":"2026-10-07T15:00:00Z","v":163851,"vw":36.651642},{"c":36.68587,"h":36.75,"l":36.6601,"n":1234,"o":36.735,"t":"2026-10-07T15:15:00Z","v":109560,"vw":36.711425},{"c":36.805,"h":36.805,"l":36.68,"n":1017,"o":36.685,"t":"2026-10-07T15:30:00Z","v":109085,"vw":36.741524},{"c":36.855,"h":36.8599,"l":36.755,"n":964,"o":36.8,"t":"2026-10-07T15:45:00Z","v":89220,"vw":36.80544},{"c":36.865,"h":36.905,"l":36.82,"n":963,"o":36.85,"t":"2026-10-07T16:00:00Z","v":80204,"vw":36.867027},{"c":36.9,"h":36.91,"l":36.855,"n":711,"o":36.865,"t":"2026-10-07T16:15:00Z","v":55198,"vw":36.878348},{"c":36.78,"h":36.905,"l":36.755,"n":1301,"o":36.905,"t":"2026-10-07T16:30:00Z","v":145909,"vw":36.846895},{"c":36.88,"h":36.885,"l":36.685,"n":1332,"o":36.775,"t":"2026-10-07T16:45:00Z","v":119171,"vw":36.781261},{"c":36.955,"h":36.97,"l":36.8,"n":1549,"o":36.87,"t":"2026-10-07T17:00:00Z","v":156017,"vw":36.876884},{"c":36.89,"h":36.965,"l":36.8799,"n":962,"o":36.955,"t":"2026-10-07T17:15:00Z","v":74911,"vw":36.934057},{"c":36.965,"h":36.98,"l":36.875,"n":723,"o":36.89,"t":"2026-10-07T17:30:00Z","v":53564,"vw":36.933627},{"c":37,"h":37.02,"l":36.955,"n":849,"o":36.96,"t":"2026-10-07T17:45:00Z","v":61153,"vw":36.990593},{"c":36.965,"h":37.02,"l":36.935,"n":801,"o":36.99,"t":"2026-10-07T18:00:00Z","v":62223,"vw":36.974493},{"c":36.965,"h":36.985,"l":36.935,"n":829,"o":36.965,"t":"2026-10-07T18:15:00Z","v":66842,"vw":36.964125},{"c":37.005,"h":37.015,"l":36.92,"n":893,"o":36.97,"t":"2026-10-07T18:30:00Z","v":65822,"vw":36.965547},{"c":36.9999,"h":37.02,"l":36.96,"n":1000,"o":37.01,"t":"2026-10-07T18:45:00Z","v":64801,"vw":36.993182},{"c":36.995,"h":37.04,"l":36.965,"n":1187,"o":36.995,"t":"2026-10-07T19:00:00Z","v":102978,"vw":36.996796},{"c":36.9596,"h":37.01,"l":36.955,"n":1204,"o":37.005,"t":"2026-10-07T19:15:00Z","v":107736,"vw":36.979982},{"c":37.005,"h":37.035,"l":36.955,"n":1466,"o":36.955,"t":"2026-10-07T19:30:00Z","v":146258,"vw":36.997772},{"c":36.98,"h":37.015,"l":36.9,"n":4165,"o":37.005,"t":"2026-10-07T19:45:00Z","v":520993,"vw":36.957804},{"c":36.98,"h":36.98,"l":36.98,"n":35,"o":36.98,"t":"2026-10-07T20:00:00Z","v":195396,"vw":36.98},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-07T20:30:00Z","v":150,"vw":36.9},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-07T21:45:00Z","v":100,"vw":36.9},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-07T22:15:00Z","v":500,"vw":37},{"c":36.77,"h":36.77,"l":36.77,"n":4,"o":36.77,"t":"2026-10-08T08:00:00Z","v":978,"vw":36.77},{"c":36.76,"h":36.76,"l":36.76,"n":2,"o":36.76,"t":"2026-10-08T08:45:00Z","v":230,"vw":36.76},{"c":36.72,"h":36.73,"l":36.68,"n":5,"o":36.73,"t":"2026-10-08T09:30:00Z","v":4130,"vw":36.707651},{"c":36.55,"h":36.72,"l":36.55,"n":3,"o":36.72,"t":"2026-10-08T10:15:00Z","v":920,"vw":36.681364},{"c":36.58,"h":36.58,"l":36.58,"n":1,"o":36.58,"t":"2026-10-08T10:30:00Z","v":121,"vw":36.58},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-08T10:45:00Z","v":600,"vw":36.55},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-08T11:00:00Z","v":500,"vw":36.8},{"c":36.8,"h":36.9,"l":36.8,"n":3,"o":36.9,"t":"2026-10-08T11:30:00Z","v":291,"vw":36.841379},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-08T11:45:00Z","v":350,"vw":36.6},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-08T12:30:00Z","v":100,"vw":36.75},{"c":36.65,"h":36.7,"l":36.65,"n":7,"o":36.675,"t":"2026-10-08T13:00:00Z","v":993,"vw":36.677778},{"c":36.65,"h":36.7,"l":36.65,"n":12,"o":36.65,"t":"2026-10-08T13:15:00Z","v":1578,"vw":36.667615},{"c":36.57,"h":36.83,"l":36.5,"n":2289,"o":36.6,"t":"2026-10-08T13:30:00Z","v":379159,"vw":36.609458},{"c":36.59,"h":36.64,"l":36.43,"n":2030,"o":36.57,"t":"2026-10-08T13:45:00Z","v":240954,"vw":36.561324},{"c":36.52,"h":36.6592,"l":36.5,"n":1498,"o":36.6,"t":"2026-10-08T14:00:00Z","v":138273,"vw":36.586951},{"c":36.455,"h":36.525,"l":36.415,"n":1994,"o":36.52,"t":"2026-10-08T14:15:00Z","v":219134,"vw":36.480324},{"c":36.37,"h":36.465,"l":36.345,"n":1673,"o":36.46,"t":"2026-10-08T14:30:00Z","v":170949,"vw":36.399931},{"c":36.325,"h":36.435,"l":36.3,"n":1841,"o":36.365,"t":"2026-10-08T14:45:00Z","v":233518,"vw":36.379739},{"c":36.265,"h":36.37,"l":36.26,"n":2201,"o":36.325,"t":"2026-10-08T15:00:00Z","v":303787,"vw":36.321811},{"c":36.3601,"h":36.38,"l":36.23,"n":1870,"o":36.265,"t":"2026-10-08T15:15:00Z","v":265212,"vw":36.296133},{"c":36.2701,"h":36.375,"l":36.24,"n":2047,"o":36.365,"t":"2026-10-08T15:30:00Z","v":229231,"vw":36.31579},{"c":36.295,"h":36.3,"l":36.21,"n":1715,"o":36.275,"t":"2026-10-08T15:45:00Z","v":214023,"vw":36.255704},{"c":36.45,"h":36.47,"l":36.295,"n":1113,"o":36.3,"t":"2026-10-08T16:00:00Z","v":110460,"vw":36.358259},{"c":36.415,"h":36.71,"l":36.4,"n":3997,"o":36.45,"t":"2026-10-08T16:15:00Z","v":398078,"vw":36.503846},{"c":36.42,"h":36.55,"l":36.405,"n":1526,"o":36.41,"t":"2026-10-08T16:30:00Z","v":130926,"vw":36.453461},{"c":36.455,"h":36.525,"l":36.385,"n":1760,"o":36.42,"t":"2026-10-08T16:45:00Z","v":153994,"vw":36.445528},{"c":36.445,"h":36.48,"l":36.29,"n":1871,"o":36.45,"t":"2026-10-08T17:00:00Z","v":170571,"vw":36.387401},{"c":36.45,"h":36.525,"l":36.385,"n":1690,"o":36.4401,"t":"2026-10-08T17:15:00Z","v":162035,"vw":36.452861},{"c":36.6399,"h":36.65,"l":36.44,"n":1270,"o":36.455,"t":"2026-10-08T17:30:00Z","v":110164,"vw":36.522018},{"c":36.59,"h":36.67,"l":36.51,"n":1866,"o":36.635,"t":"2026-10-08T17:45:00Z","v":233011,"vw":36.609907},{"c":36.48,"h":36.59,"l":36.47,"n":1299,"o":36.585,"t":"2026-10-08T18:00:00Z","v":142941,"vw":36.528869},{"c":36.47,"h":36.505,"l":36.405,"n":1301,"o":36.47,"t":"2026-10-08T18:15:00Z","v":99673,"vw":36.459906},{"c":36.525,"h":36.5299,"l":36.44,"n":1083,"o":36.47,"t":"2026-10-08T18:30:00Z","v":95767,"vw":36.489842},{"c":36.605,"h":36.625,"l":36.51,"n":1059,"o":36.52,"t":"2026-10-08T18:45:00Z","v":98632,"vw":36.549799},{"c":36.625,"h":36.66,"l":36.56,"n":1297,"o":36.6,"t":"2026-10-08T19:00:00Z","v":116292,"vw":36.605057},{"c":36.64,"h":36.685,"l":36.555,"n":1661,"o":36.625,"t":"2026-10-08T19:15:00Z","v":199801,"vw":36.626167},{"c":36.7,"h":36.73,"l":36.63,"n":2045,"o":36.645,"t":"2026-10-08T19:30:00Z","v":215798,"vw":36.680985},{"c":36.77,"h":36.79,"l":36.705,"n":4543,"o":36.71,"t":"2026-10-08T19:45:00Z","v":521436,"vw":36.754059},{"c":36.77,"h":36.77,"l":36.77,"n":24,"o":36.77,"t":"2026-10-08T20:00:00Z","v":222946,"vw":36.77},{"c":36.75,"h":36.75,"l":36.75,"n":4,"o":36.75,"t":"2026-10-08T20:15:00Z","v":103,"vw":36.75},{"c":36.8,"h":36.8,"l":36.8,"n":4,"o":36.8,"t":"2026-10-08T21:00:00Z","v":9535,"vw":36.8},{"c":36.9,"h":36.9,"l":36.85,"n":4,"o":36.85,"t":"2026-10-08T21:15:00Z","v":25000,"vw":36.899},{"c":36.7,"h":36.77,"l":36.69,"n":30,"o":36.75,"t":"2026-10-08T21:45:00Z","v":17377,"vw":36.709212},{"c":36.82,"h":36.82,"l":36.7,"n":3,"o":36.7,"t":"2026-10-08T22:00:00Z","v":11543,"vw":36.70208},{"c":36.91,"h":36.91,"l":36.69,"n":5,"o":36.69,"t":"2026-10-09T08:00:00Z","v":483,"vw":36.843846},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-09T09:30:00Z","v":1007,"vw":37},{"c":37.39,"h":37.39,"l":37.39,"n":1,"o":37.39,"t":"2026-10-09T11:45:00Z","v":121,"vw":37.39},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-09T12:15:00Z","v":205,"vw":36.91},{"c":36.85,"h":37.13,"l":36.85,"n":196,"o":36.89,"t":"2026-10-09T12:30:00Z","v":70398,"vw":36.946489},{"c":36.8101,"h":36.85,"l":36.8101,"n":90,"o":36.85,"t":"2026-10-09T12:45:00Z","v":5662,"vw":36.841579},{"c":36.95,"h":36.96,"l":36.81,"n":20,"o":36.81,"t":"2026-10-09T13:15:00Z","v":1540,"vw":36.939616},{"c":36.91,"h":37.025,"l":36.65,"n":2017,"o":36.85,"t":"2026-10-09T13:30:00Z","v":298293,"vw":36.83757},{"c":36.89,"h":36.985,"l":36.78,"n":1955,"o":36.92,"t":"2026-10-09T13:45:00Z","v":196255,"vw":36.896179},{"c":36.78,"h":36.89,"l":36.67,"n":2175,"o":36.89,"t":"2026-10-09T14:00:00Z","v":217012,"vw":36.743003},{"c":36.945,"h":36.95,"l":36.77,"n":1442,"o":36.785,"t":"2026-10-09T14:15:00Z","v":143108,"vw":36.857268},{"c":36.895,"h":36.95,"l":36.815,"n":1699,"o":36.95,"t":"2026-10-09T14:30:00Z","v":183298,"vw":36.882057},{"c":36.895,"h":36.95,"l":36.865,"n":1481,"o":36.9,"t":"2026-10-09T14:45:00Z","v":135873,"vw":36.906151},{"c":36.99,"h":37,"l":36.9,"n":1507,"o":36.9,"t":"2026-10-09T15:00:00Z","v":146046,"vw":36.948187},{"c":37.04,"h":37.06,"l":36.995,"n":914,"o":36.995,"t":"2026-10-09T15:15:00Z","v":70118,"vw":37.031068},{"c":37.065,"h":37.08,"l":37.015,"n":893,"o":37.05,"t":"2026-10-09T15:30:00Z","v":56817,"vw":37.047491},{"c":37.065,"h":37.09,"l":37.025,"n":790,"o":37.065,"t":"2026-10-09T15:45:00Z","v":57236,"vw":37.056666},{"c":37.07,"h":37.095,"l":37.02,"n":924,"o":37.06,"t":"2026-10-09T16:00:00Z","v":92613,"vw":37.069005},{"c":37.188,"h":37.2,"l":37.065,"n":796,"o":37.0677,"t":"2026-10-09T16:15:00Z","v":68524,"vw":37.126819},{"c":37.25,"h":37.25,"l":37.1608,"n":694,"o":37.185,"t":"2026-10-09T16:30:00Z","v":59287,"vw":37.198698},{"c":37.185,"h":37.27,"l":37.18,"n":798,"o":37.25,"t":"2026-10-09T16:45:00Z","v":83878,"vw":37.222476},{"c":37.065,"h":37.2,"l":37.065,"n":1089,"o":37.19,"t":"2026-10-09T17:00:00Z","v":120724,"vw":37.167508},{"c":37.045,"h":37.08,"l":37.04,"n":978,"o":37.065,"t":"2026-10-09T17:15:00Z","v":101327,"vw":37.056962},{"c":37.115,"h":37.12,"l":37.045,"n":870,"o":37.0487,"t":"2026-10-09T17:30:00Z","v":78689,"vw":37.088739},{"c":37.095,"h":37.115,"l":37.045,"n":990,"o":37.1102,"t":"2026-10-09T17:45:00Z","v":92681,"vw":37.075375},{"c":37.085,"h":37.135,"l":37.065,"n":754,"o":37.095,"t":"2026-10-09T18:00:00Z","v":75179,"vw":37.10311},{"c":37.06,"h":37.1,"l":37.02,"n":835,"o":37.08,"t":"2026-10-09T18:15:00Z","v":82310,"vw":37.071509},{"c":37.08,"h":37.08,"l":37.025,"n":667,"o":37.055,"t":"2026-10-09T18:30:00Z","v":60383,"vw":37.051896},{"c":37.14,"h":37.17,"l":37.075,"n":964,"o":37.075,"t":"2026-10-09T18:45:00Z","v":92049,"vw":37.130969},{"c":37.125,"h":37.2,"l":37.12,"n":945,"o":37.145,"t":"2026-10-09T19:00:00Z","v":83807,"vw":37.163057},{"c":37.135,"h":37.155,"l":37.1008,"n":1224,"o":37.125,"t":"2026-10-09T19:15:00Z","v":110097,"vw":37.129278},{"c":37.125,"h":37.16,"l":37.095,"n":1386,"o":37.135,"t":"2026-10-09T19:30:00Z","v":127889,"vw":37.132833},{"c":37.09,"h":37.13,"l":37.045,"n":4454,"o":37.13,"t":"2026-10-09T19:45:00Z","v":591619,"vw":37.097748},{"c":37.09,"h":37.1,"l":37.09,"n":27,"o":37.1,"t":"2026-10-09T20:00:00Z","v":249883,"vw":37.090018},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-09T20:45:00Z","v":110,"vw":37.1},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-09T22:30:00Z","v":750,"vw":37.04},{"c":37.1943,"h":37.1943,"l":37.1943,"n":1,"o":37.1943,"t":"2026-10-09T22:45:00Z","v":300,"vw":37.1943},{"c":37.35,"h":37.4,"l":37.3,"n":11,"o":37.4,"t":"2026-10-12T08:00:00Z","v":1370,"vw":37.37778},{"c":37.4566,"h":37.4566,"l":37.4566,"n":2,"o":37.4566,"t":"2026-10-12T10:15:00Z","v":296,"vw":37.4566},{"c":37.19,"h":37.21,"l":37.19,"n":10,"o":37.21,"t":"2026-10-12T11:00:00Z","v":793,"vw":37.207143},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-10-12T11:30:00Z","v":200,"vw":37.17},{"c":37.4,"h":37.4,"l":37.3746,"n":2,"o":37.3746,"t":"2026-10-12T11:45:00Z","v":1100,"vw":37.376909},{"c":37.17,"h":37.2,"l":37.17,"n":10,"o":37.2,"t":"2026-10-12T12:30:00Z","v":436,"vw":37.185656},{"c":37.1932,"h":37.1932,"l":37.1932,"n":1,"o":37.1932,"t":"2026-10-12T12:45:00Z","v":800,"vw":37.1932},{"c":37.38,"h":37.38,"l":37.16,"n":3,"o":37.28,"t":"2026-10-12T13:00:00Z","v":500,"vw":37.228},{"c":37.06,"h":37.29,"l":37.0281,"n":916,"o":37.13,"t":"2026-10-12T13:30:00Z","v":118114,"vw":37.127124},{"c":37.16,"h":37.17,"l":37.0092,"n":842,"o":37.03,"t":"2026-10-12T13:45:00Z","v":123353,"vw":37.062162},{"c":37.3,"h":37.355,"l":37.105,"n":574,"o":37.155,"t":"2026-10-12T14:00:00Z","v":60968,"vw":37.247597},{"c":37.35,"h":37.375,"l":37.22,"n":729,"o":37.27,"t":"2026-10-12T14:15:00Z","v":87946,"vw":37.287606},{"c":37.2701,"h":37.39,"l":37.2701,"n":569,"o":37.345,"t":"2026-10-12T14:30:00Z","v":43073,"vw":37.340014},{"c":37.365,"h":37.38,"l":37.28,"n":704,"o":37.28,"t":"2026-10-12T14:45:00Z","v":77199,"vw":37.3254},{"c":37.335,"h":37.38,"l":37.32,"n":537,"o":37.36,"t":"2026-10-12T15:00:00Z","v":31172,"vw":37.337831},{"c":37.375,"h":37.395,"l":37.34,"n":540,"o":37.3401,"t":"2026-10-12T15:15:00Z","v":57378,"vw":37.359018},{"c":37.385,"h":37.41,"l":37.35,"n":642,"o":37.365,"t":"2026-10-12T15:30:00Z","v":63039,"vw":37.38373},{"c":37.295,"h":37.4,"l":37.28,"n":572,"o":37.39,"t":"2026-10-12T15:45:00Z","v":77048,"vw":37.325421},{"c":37.285,"h":37.32,"l":37.285,"n":334,"o":37.3,"t":"2026-10-12T16:00:00Z","v":22360,"vw":37.301455},{"c":37.265,"h":37.3,"l":37.2601,"n":351,"o":37.29,"t":"2026-10-12T16:15:00Z","v":20448,"vw":37.273415},{"c":37.315,"h":37.325,"l":37.26,"n":548,"o":37.2601,"t":"2026-10-12T16:30:00Z","v":73312,"vw":37.303203},{"c":37.265,"h":37.32,"l":37.24,"n":470,"o":37.32,"t":"2026-10-12T16:45:00Z","v":34621,"vw":37.27037},{"c":37.23,"h":37.27,"l":37.23,"n":486,"o":37.265,"t":"2026-10-12T17:00:00Z","v":33562,"vw":37.246948},{"c":37.19,"h":37.24,"l":37.1799,"n":522,"o":37.235,"t":"2026-10-12T17:15:00Z","v":36098,"vw":37.209451},{"c":37.2,"h":37.21,"l":37.1701,"n":422,"o":37.195,"t":"2026-10-12T17:30:00Z","v":32659,"vw":37.188835},{"c":37.195,"h":37.21,"l":37.165,"n":448,"o":37.205,"t":"2026-10-12T17:45:00Z","v":23352,"vw":37.185499},{"c":37.125,"h":37.2,"l":37.125,"n":547,"o":37.195,"t":"2026-10-12T18:00:00Z","v":42096,"vw":37.148746},{"c":37.095,"h":37.1308,"l":37.09,"n":613,"o":37.13,"t":"2026-10-12T18:15:00Z","v":47924,"vw":37.121042},{"c":37.08,"h":37.1099,"l":37.075,"n":584,"o":37.09,"t":"2026-10-12T18:30:00Z","v":51675,"vw":37.088306},{"c":37.055,"h":37.1099,"l":37.03,"n":739,"o":37.08,"t":"2026-10-12T18:45:00Z","v":60331,"vw":37.073326},{"c":37.105,"h":37.105,"l":37.03,"n":734,"o":37.06,"t":"2026-10-12T19:00:00Z","v":60089,"vw":37.04597},{"c":37.07,"h":37.12,"l":37.065,"n":932,"o":37.1,"t":"2026-10-12T19:15:00Z","v":88694,"vw":37.098362},{"c":37.0275,"h":37.08,"l":37,"n":1028,"o":37.075,"t":"2026-10-12T19:30:00Z","v":90638,"vw":37.040763},{"c":37.04,"h":37.075,"l":37.01,"n":3000,"o":37.02,"t":"2026-10-12T19:45:00Z","v":348917,"vw":37.042762},{"c":37.05,"h":37.05,"l":37.05,"n":19,"o":37.05,"t":"2026-10-12T20:00:00Z","v":373682,"vw":37.05},{"c":37.019,"h":37.019,"l":37.019,"n":1,"o":37.019,"t":"2026-10-12T20:45:00Z","v":348,"vw":37.019},{"c":37.37,"h":37.37,"l":37.37,"n":2,"o":37.37,"t":"2026-10-12T21:15:00Z","v":301,"vw":37.37},{"c":37.1,"h":37.1,"l":37.09,"n":25,"o":37.09,"t":"2026-10-12T21:30:00Z","v":925,"vw":37.094896},{"c":37.1,"h":37.1,"l":37.02,"n":21,"o":37.059,"t":"2026-10-13T08:00:00Z","v":1171,"vw":37.07502},{"c":37.0503,"h":37.06,"l":37.05,"n":10,"o":37.05,"t":"2026-10-13T11:00:00Z","v":1075,"vw":37.053852},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-13T12:00:00Z","v":100,"vw":37},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-13T12:30:00Z","v":139,"vw":37.15},{"c":37.2,"h":37.2961,"l":37.2,"n":2,"o":37.2961,"t":"2026-10-13T12:45:00Z","v":365,"vw":37.250025},{"c":37.2,"h":37.21,"l":37.06,"n":38,"o":37.09,"t":"2026-10-13T13:15:00Z","v":8798,"vw":37.155088},{"c":37.125,"h":37.4,"l":37.115,"n":1755,"o":37.26,"t":"2026-10-13T13:30:00Z","v":239078,"vw":37.238637},{"c":36.99,"h":37.195,"l":36.93,"n":2000,"o":37.12,"t":"2026-10-13T13:45:00Z","v":257332,"vw":37.0265},{"c":36.82,"h":36.98,"l":36.71,"n":1718,"o":36.98,"t":"2026-10-13T14:00:00Z","v":268404,"vw":36.81217},{"c":36.861,"h":36.92,"l":36.8,"n":1391,"o":36.82,"t":"2026-10-13T14:15:00Z","v":147711,"vw":36.855945},{"c":36.755,"h":36.9,"l":36.71,"n":1241,"o":36.87,"t":"2026-10-13T14:30:00Z","v":118176,"vw":36.781463},{"c":36.795,"h":36.845,"l":36.76,"n":1443,"o":36.76,"t":"2026-10-13T14:45:00Z","v":162207,"vw":36.809215},{"c":36.93,"h":36.965,"l":36.765,"n":1189,"o":36.795,"t":"2026-10-13T15:00:00Z","v":115896,"vw":36.861185},{"c":36.905,"h":36.97,"l":36.835,"n":1219,"o":36.93,"t":"2026-10-13T15:15:00Z","v":158147,"vw":36.884728},{"c":36.825,"h":36.905,"l":36.79,"n":1226,"o":36.9,"t":"2026-10-13T15:30:00Z","v":110158,"vw":36.857681},{"c":36.815,"h":36.825,"l":36.78,"n":872,"o":36.825,"t":"2026-10-13T15:45:00Z","v":68803,"vw":36.803895},{"c":36.765,"h":36.83,"l":36.73,"n":872,"o":36.81,"t":"2026-10-13T16:00:00Z","v":67846,"vw":36.766829},{"c":36.815,"h":36.8555,"l":36.76,"n":896,"o":36.765,"t":"2026-10-13T16:15:00Z","v":69340,"vw":36.807435},{"c":36.785,"h":36.84,"l":36.72,"n":1230,"o":36.81,"t":"2026-10-13T16:30:00Z","v":114604,"vw":36.76968},{"c":36.73,"h":36.805,"l":36.72,"n":1192,"o":36.79,"t":"2026-10-13T16:45:00Z","v":99988,"vw":36.757782},{"c":36.695,"h":36.79,"l":36.695,"n":2179,"o":36.73,"t":"2026-10-13T17:00:00Z","v":178619,"vw":36.74899},{"c":36.68,"h":36.695,"l":36.625,"n":960,"o":36.695,"t":"2026-10-13T17:15:00Z","v":76952,"vw":36.662564},{"c":36.715,"h":36.735,"l":36.675,"n":721,"o":36.675,"t":"2026-10-13T17:30:00Z","v":66697,"vw":36.707895},{"c":36.65,"h":36.7198,"l":36.605,"n":1005,"o":36.715,"t":"2026-10-13T17:45:00Z","v":103862,"vw":36.644624},{"c":36.78,"h":36.805,"l":36.645,"n":1109,"o":36.645,"t":"2026-10-13T18:00:00Z","v":93635,"vw":36.731561},{"c":36.825,"h":36.835,"l":36.765,"n":922,"o":36.77,"t":"2026-10-13T18:15:00Z","v":89649,"vw":36.799478},{"c":36.76,"h":36.835,"l":36.755,"n":953,"o":36.825,"t":"2026-10-13T18:30:00Z","v":73307,"vw":36.799253},{"c":36.815,"h":36.815,"l":36.75,"n":1016,"o":36.765,"t":"2026-10-13T18:45:00Z","v":78166,"vw":36.785665},{"c":36.795,"h":36.82,"l":36.775,"n":1366,"o":36.815,"t":"2026-10-13T19:00:00Z","v":128933,"vw":36.797778},{"c":36.835,"h":36.84,"l":36.765,"n":1440,"o":36.795,"t":"2026-10-13T19:15:00Z","v":153283,"vw":36.801566},{"c":36.775,"h":36.84,"l":36.76,"n":1877,"o":36.835,"t":"2026-10-13T19:30:00Z","v":179608,"vw":36.7975},{"c":36.68,"h":36.8,"l":36.65,"n":6569,"o":36.77,"t":"2026-10-13T19:45:00Z","v":868195,"vw":36.705846},{"c":36.74,"h":36.9,"l":36.67,"n":39,"o":36.67,"t":"2026-10-13T20:00:00Z","v":1143823,"vw":36.670077},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-13T22:00:00Z","v":150,"vw":36.85},{"c":36.74,"h":36.9866,"l":36.74,"n":17,"o":36.9866,"t":"2026-10-13T22:30:00Z","v":956,"vw":36.771697},{"c":36.83,"h":36.83,"l":36.83,"n":3,"o":36.83,"t":"2026-10-13T22:45:00Z","v":540,"vw":36.83},{"c":36.7718,"h":36.7718,"l":36.7718,"n":1,"o":36.7718,"t":"2026-10-13T23:00:00Z","v":100,"vw":36.7718},{"c":36.9821,"h":36.9821,"l":36.9821,"n":1,"o":36.9821,"t":"2026-10-13T23:15:00Z","v":200,"vw":36.9821},{"c":36.8,"h":36.8,"l":36.74,"n":40,"o":36.76,"t":"2026-10-13T23:30:00Z","v":3748,"vw":36.754854},{"c":36.7,"h":36.72,"l":36.68,"n":76,"o":36.71,"t":"2026-10-14T08:00:00Z","v":930,"vw":36.701368},{"c":36.78,"h":36.78,"l":36.78,"n":1,"o":36.78,"t":"2026-10-14T11:00:00Z","v":100,"vw":36.78},{"c":36.7972,"h":36.7972,"l":36.7972,"n":1,"o":36.7972,"t":"2026-10-14T11:30:00Z","v":150,"vw":36.7972},{"c":36.77,"h":36.77,"l":36.77,"n":3,"o":36.77,"t":"2026-10-14T12:00:00Z","v":230,"vw":36.77},{"c":36.35,"h":36.82,"l":36.3,"n":65,"o":36.82,"t":"2026-10-14T12:30:00Z","v":33525,"vw":36.485378},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-10-14T13:00:00Z","v":150,"vw":36.43},{"c":36.295,"h":36.43,"l":36.295,"n":11,"o":36.43,"t":"2026-10-14T13:15:00Z","v":1150,"vw":36.367857},{"c":36.67,"h":36.76,"l":36.19,"n":2461,"o":36.2,"t":"2026-10-14T13:30:00Z","v":353261,"vw":36.512307},{"c":36.435,"h":36.67,"l":36.4,"n":1909,"o":36.67,"t":"2026-10-14T13:45:00Z","v":229181,"vw":36.504947},{"c":36.27,"h":36.475,"l":36.26,"n":1447,"o":36.44,"t":"2026-10-14T14:00:00Z","v":153918,"vw":36.376774},{"c":36.255,"h":36.31,"l":36.21,"n":1265,"o":36.27,"t":"2026-10-14T14:15:00Z","v":132392,"vw":36.254336},{"c":36.205,"h":36.33,"l":36.125,"n":1900,"o":36.25,"t":"2026-10-14T14:30:00Z","v":207631,"vw":36.217522},{"c":36.11,"h":36.205,"l":36.095,"n":1534,"o":36.2,"t":"2026-10-14T14:45:00Z","v":145743,"vw":36.143432},{"c":36.01,"h":36.1072,"l":35.99,"n":1722,"o":36.1072,"t":"2026-10-14T15:00:00Z","v":197525,"vw":36.031404},{"c":35.95,"h":36.06,"l":35.885,"n":1588,"o":36.01,"t":"2026-10-14T15:15:00Z","v":148556,"vw":35.935722},{"c":35.915,"h":35.955,"l":35.86,"n":1489,"o":35.94,"t":"2026-10-14T15:30:00Z","v":159408,"vw":35.911543},{"c":36.03,"h":36.0563,"l":35.894,"n":1517,"o":35.915,"t":"2026-10-14T15:45:00Z","v":160720,"vw":35.987488},{"c":35.895,"h":36.055,"l":35.89,"n":1743,"o":36.03,"t":"2026-10-14T16:00:00Z","v":255210,"vw":36.015415},{"c":35.87,"h":35.925,"l":35.84,"n":2046,"o":35.89,"t":"2026-10-14T16:15:00Z","v":267257,"vw":35.887588},{"c":35.83,"h":35.91,"l":35.82,"n":1553,"o":35.865,"t":"2026-10-14T16:30:00Z","v":173201,"vw":35.864869},{"c":35.855,"h":35.86,"l":35.8,"n":1195,"o":35.8399,"t":"2026-10-14T16:45:00Z","v":136005,"vw":35.829621},{"c":35.825,"h":35.885,"l":35.8,"n":1055,"o":35.85,"t":"2026-10-14T17:00:00Z","v":129688,"vw":35.840327},{"c":35.8,"h":35.87,"l":35.78,"n":1225,"o":35.825,"t":"2026-10-14T17:15:00Z","v":120907,"vw":35.832248},{"c":35.735,"h":35.8,"l":35.715,"n":1189,"o":35.795,"t":"2026-10-14T17:30:00Z","v":128372,"vw":35.762872},{"c":35.675,"h":35.75,"l":35.66,"n":1254,"o":35.735,"t":"2026-10-14T17:45:00Z","v":116327,"vw":35.69166},{"c":35.725,"h":35.73,"l":35.61,"n":1112,"o":35.68,"t":"2026-10-14T18:00:00Z","v":136454,"vw":35.663419},{"c":35.77,"h":35.79,"l":35.695,"n":1101,"o":35.735,"t":"2026-10-14T18:15:00Z","v":90739,"vw":35.741327},{"c":35.75,"h":35.81,"l":35.74,"n":983,"o":35.775,"t":"2026-10-14T18:30:00Z","v":84897,"vw":35.767715},{"c":35.82,"h":35.82,"l":35.725,"n":1095,"o":35.76,"t":"2026-10-14T18:45:00Z","v":95481,"vw":35.766581},{"c":35.78,"h":35.825,"l":35.75,"n":1308,"o":35.815,"t":"2026-10-14T19:00:00Z","v":119899,"vw":35.789777},{"c":35.805,"h":35.88,"l":35.78,"n":1202,"o":35.785,"t":"2026-10-14T19:15:00Z","v":121301,"vw":35.830522},{"c":35.85,"h":35.855,"l":35.74,"n":1966,"o":35.805,"t":"2026-10-14T19:30:00Z","v":182311,"vw":35.795942},{"c":35.93,"h":35.945,"l":35.805,"n":5754,"o":35.85,"t":"2026-10-14T19:45:00Z","v":630312,"vw":35.890253},{"c":35.84,"h":36,"l":35.7337,"n":50,"o":35.95,"t":"2026-10-14T20:00:00Z","v":1635772,"vw":35.95003},{"c":35.96,"h":35.96,"l":35.96,"n":8,"o":35.96,"t":"2026-10-14T20:15:00Z","v":222,"vw":35.96},{"c":35.72,"h":35.72,"l":35.72,"n":2,"o":35.72,"t":"2026-10-14T20:30:00Z","v":171,"vw":35.72},{"c":35.85,"h":35.92,"l":35.85,"n":38,"o":35.92,"t":"2026-10-14T22:30:00Z","v":11702,"vw":35.872833},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-10-14T22:45:00Z","v":120,"vw":35.95},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-14T23:45:00Z","v":100,"vw":35.75},{"c":35.99,"h":35.99,"l":35.81,"n":19,"o":35.92,"t":"2026-10-15T08:00:00Z","v":1073,"vw":35.91152},{"c":36.1,"h":36.1,"l":36.1,"n":4,"o":36.1,"t":"2026-10-15T08:30:00Z","v":1050,"vw":36.1},{"c":36.1644,"h":36.1644,"l":36.1644,"n":2,"o":36.1644,"t":"2026-10-15T09:45:00Z","v":205,"vw":36.1644},{"c":36.15,"h":36.15,"l":35.75,"n":5,"o":35.75,"t":"2026-10-15T11:00:00Z","v":2076,"vw":36.008886},{"c":36.035,"h":36.035,"l":35.95,"n":4,"o":35.95,"t":"2026-10-15T11:15:00Z","v":1235,"vw":35.979565},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-15T11:30:00Z","v":120,"vw":36.06},{"c":36.06,"h":36.06,"l":36.04,"n":3,"o":36.04,"t":"2026-10-15T12:15:00Z","v":1125,"vw":36.055333},{"c":36.12,"h":36.12,"l":36.11,"n":2,"o":36.11,"t":"2026-10-15T12:30:00Z","v":425,"vw":36.117059},{"c":36.01,"h":36.15,"l":36.01,"n":4,"o":36.15,"t":"2026-10-15T13:00:00Z","v":2000,"vw":36.08},{"c":35.97,"h":36.05,"l":35.97,"n":62,"o":36.01,"t":"2026-10-15T13:15:00Z","v":12682,"vw":36.022725},{"c":36.015,"h":36.13,"l":35.81,"n":2431,"o":36.04,"t":"2026-10-15T13:30:00Z","v":308887,"vw":36.004977},{"c":36.06,"h":36.15,"l":35.93,"n":2331,"o":36.015,"t":"2026-10-15T13:45:00Z","v":260360,"vw":36.069096},{"c":36.06,"h":36.195,"l":35.98,"n":1558,"o":36.065,"t":"2026-10-15T14:00:00Z","v":155751,"vw":36.065094},{"c":35.95,"h":36.065,"l":35.915,"n":1447,"o":36.065,"t":"2026-10-15T14:15:00Z","v":138505,"vw":35.980621},{"c":36.17,"h":36.225,"l":35.955,"n":2016,"o":35.955,"t":"2026-10-15T14:30:00Z","v":284685,"vw":36.101698},{"c":36.23,"h":36.235,"l":36.105,"n":1952,"o":36.17,"t":"2026-10-15T14:45:00Z","v":205956,"vw":36.157598},{"c":36.3,"h":36.34,"l":36.22,"n":1500,"o":36.23,"t":"2026-10-15T15:00:00Z","v":148277,"vw":36.277713},{"c":36.21,"h":36.405,"l":36.19,"n":2250,"o":36.3092,"t":"2026-10-15T15:15:00Z","v":267383,"vw":36.308835},{"c":36.23,"h":36.24,"l":36.115,"n":1983,"o":36.21,"t":"2026-10-15T15:30:00Z","v":235546,"vw":36.186839},{"c":36.205,"h":36.295,"l":36.17,"n":3741,"o":36.225,"t":"2026-10-15T15:45:00Z","v":1234425,"vw":36.214958},{"c":36.155,"h":36.24,"l":36.11,"n":1961,"o":36.21,"t":"2026-10-15T16:00:00Z","v":428180,"vw":36.154422},{"c":36.31,"h":36.32,"l":36.155,"n":1172,"o":36.155,"t":"2026-10-15T16:15:00Z","v":148868,"vw":36.224185},{"c":36.32,"h":36.3376,"l":36.24,"n":1264,"o":36.31,"t":"2026-10-15T16:30:00Z","v":118433,"vw":36.294931},{"c":36.335,"h":36.345,"l":36.275,"n":1198,"o":36.325,"t":"2026-10-15T16:45:00Z","v":121183,"vw":36.321405},{"c":36.23,"h":36.335,"l":36.22,"n":1024,"o":36.335,"t":"2026-10-15T17:00:00Z","v":125551,"vw":36.281297},{"c":36.35,"h":36.36,"l":36.235,"n":832,"o":36.235,"t":"2026-10-15T17:15:00Z","v":59337,"vw":36.318696},{"c":36.405,"h":36.435,"l":36.305,"n":1105,"o":36.355,"t":"2026-10-15T17:30:00Z","v":120929,"vw":36.363355},{"c":36.395,"h":36.46,"l":36.39,"n":1074,"o":36.405,"t":"2026-10-15T17:45:00Z","v":131498,"vw":36.414492},{"c":36.435,"h":36.4987,"l":36.385,"n":1285,"o":36.4,"t":"2026-10-15T18:00:00Z","v":156969,"vw":36.445551},{"c":36.51,"h":36.51,"l":36.395,"n":1119,"o":36.435,"t":"2026-10-15T18:15:00Z","v":122106,"vw":36.448007},{"c":36.62,"h":36.62,"l":36.5,"n":1010,"o":36.51,"t":"2026-10-15T18:30:00Z","v":115173,"vw":36.549402},{"c":36.675,"h":36.68,"l":36.61,"n":1005,"o":36.615,"t":"2026-10-15T18:45:00Z","v":71769,"vw":36.64364},{"c":36.775,"h":36.79,"l":36.675,"n":1309,"o":36.68,"t":"2026-10-15T19:00:00Z","v":110838,"vw":36.715174},{"c":36.725,"h":36.785,"l":36.72,"n":1195,"o":36.78,"t":"2026-10-15T19:15:00Z","v":89443,"vw":36.754236},{"c":36.88,"h":36.89,"l":36.73,"n":1797,"o":36.73,"t":"2026-10-15T19:30:00Z","v":185058,"vw":36.815605},{"c":36.81,"h":36.92,"l":36.81,"n":5241,"o":36.88,"t":"2026-10-15T19:45:00Z","v":680067,"vw":36.855029},{"c":36.965,"h":36.9654,"l":36.81,"n":28,"o":36.82,"t":"2026-10-15T20:00:00Z","v":751827,"vw":36.810068},{"c":36.91,"h":36.91,"l":36.89,"n":2,"o":36.89,"t":"2026-10-15T20:15:00Z","v":1106,"vw":36.891917},{"c":36.8493,"h":36.8493,"l":36.8493,"n":1,"o":36.8493,"t":"2026-10-15T20:45:00Z","v":100,"vw":36.8493},{"c":36.95,"h":36.95,"l":36.95,"n":1,"o":36.95,"t":"2026-10-15T22:15:00Z","v":100,"vw":36.95},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-15T23:15:00Z","v":150,"vw":36.9},{"c":36.85,"h":36.86,"l":36.85,"n":5,"o":36.86,"t":"2026-10-15T23:45:00Z","v":1000,"vw":36.854404},{"c":37,"h":37,"l":36.9,"n":17,"o":37,"t":"2026-10-16T08:00:00Z","v":5597,"vw":36.981481},{"c":36.96,"h":36.96,"l":36.96,"n":1,"o":36.96,"t":"2026-10-16T10:15:00Z","v":100,"vw":36.96},{"c":37,"h":37,"l":37,"n":13,"o":37,"t":"2026-10-16T11:00:00Z","v":2670,"vw":37},{"c":37.078,"h":37.078,"l":37.05,"n":6,"o":37.05,"t":"2026-10-16T11:15:00Z","v":2130,"vw":37.060944},{"c":37.05,"h":37.05,"l":37.05,"n":6,"o":37.05,"t":"2026-10-16T11:30:00Z","v":334,"vw":37.05},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-16T11:45:00Z","v":200,"vw":37},{"c":37,"h":37,"l":37,"n":4,"o":37,"t":"2026-10-16T12:00:00Z","v":302,"vw":37},{"c":37.01,"h":37.01,"l":37.01,"n":1,"o":37.01,"t":"2026-10-16T12:15:00Z","v":100,"vw":37.01},{"c":37.01,"h":37.01,"l":37.01,"n":4,"o":37.01,"t":"2026-10-16T12:30:00Z","v":415,"vw":37.01},{"c":37.05,"h":37.09,"l":37.05,"n":14,"o":37.075,"t":"2026-10-16T13:00:00Z","v":2882,"vw":37.073193},{"c":37.2,"h":37.2,"l":37.05,"n":11,"o":37.05,"t":"2026-10-16T13:15:00Z","v":1308,"vw":37.133347},{"c":36.945,"h":37.33,"l":36.845,"n":2168,"o":37.2,"t":"2026-10-16T13:30:00Z","v":263800,"vw":36.991371},{"c":36.92,"h":37.13,"l":36.92,"n":1718,"o":36.95,"t":"2026-10-16T13:45:00Z","v":170618,"vw":37.031633},{"c":36.855,"h":36.9791,"l":36.81,"n":1435,"o":36.93,"t":"2026-10-16T14:00:00Z","v":156275,"vw":36.902511},{"c":36.885,"h":36.94,"l":36.855,"n":825,"o":36.86,"t":"2026-10-16T14:15:00Z","v":77545,"vw":36.89488},{"c":36.83,"h":36.925,"l":36.79,"n":1080,"o":36.885,"t":"2026-10-16T14:30:00Z","v":120315,"vw":36.856328},{"c":36.765,"h":36.895,"l":36.76,"n":839,"o":36.825,"t":"2026-10-16T14:45:00Z","v":84470,"vw":36.826706},{"c":36.855,"h":36.875,"l":36.74,"n":841,"o":36.765,"t":"2026-10-16T15:00:00Z","v":94925,"vw":36.801079},{"c":36.7901,"h":36.855,"l":36.72,"n":940,"o":36.855,"t":"2026-10-16T15:15:00Z","v":117201,"vw":36.777291},{"c":36.815,"h":36.83,"l":36.77,"n":778,"o":36.795,"t":"2026-10-16T15:30:00Z","v":107851,"vw":36.799407},{"c":36.725,"h":36.865,"l":36.725,"n":1777,"o":36.815,"t":"2026-10-16T15:45:00Z","v":308469,"vw":36.791648},{"c":36.845,"h":36.845,"l":36.665,"n":1661,"o":36.72,"t":"2026-10-16T16:00:00Z","v":208580,"vw":36.761831},{"c":36.785,"h":36.87,"l":36.78,"n":1035,"o":36.845,"t":"2026-10-16T16:15:00Z","v":149523,"vw":36.831904},{"c":36.715,"h":36.78,"l":36.68,"n":976,"o":36.78,"t":"2026-10-16T16:30:00Z","v":112661,"vw":36.718784},{"c":36.7,"h":36.725,"l":36.575,"n":1244,"o":36.715,"t":"2026-10-16T16:45:00Z","v":159018,"vw":36.653432},{"c":36.525,"h":36.71,"l":36.509,"n":883,"o":36.695,"t":"2026-10-16T17:00:00Z","v":116043,"vw":36.57789},{"c":36.585,"h":36.61,"l":36.465,"n":1084,"o":36.525,"t":"2026-10-16T17:15:00Z","v":139325,"vw":36.516543},{"c":36.69,"h":36.72,"l":36.585,"n":1225,"o":36.585,"t":"2026-10-16T17:30:00Z","v":181707,"vw":36.662486},{"c":36.47,"h":36.695,"l":36.465,"n":948,"o":36.685,"t":"2026-10-16T17:45:00Z","v":106480,"vw":36.567717},{"c":36.515,"h":36.53,"l":36.445,"n":793,"o":36.465,"t":"2026-10-16T18:00:00Z","v":90998,"vw":36.486067},{"c":36.495,"h":36.555,"l":36.485,"n":1056,"o":36.53,"t":"2026-10-16T18:15:00Z","v":132712,"vw":36.514961},{"c":36.595,"h":36.595,"l":36.48,"n":1183,"o":36.495,"t":"2026-10-16T18:30:00Z","v":152672,"vw":36.546614},{"c":36.49,"h":36.64,"l":36.47,"n":1498,"o":36.6,"t":"2026-10-16T18:45:00Z","v":252262,"vw":36.546523},{"c":36.535,"h":36.54,"l":36.45,"n":1322,"o":36.4905,"t":"2026-10-16T19:00:00Z","v":164643,"vw":36.482533},{"c":36.575,"h":36.585,"l":36.51,"n":1487,"o":36.545,"t":"2026-10-16T19:15:00Z","v":141436,"vw":36.550685},{"c":36.48,"h":36.595,"l":36.4626,"n":2002,"o":36.575,"t":"2026-10-16T19:30:00Z","v":218213,"vw":36.537629},{"c":36.615,"h":36.62,"l":36.435,"n":4519,"o":36.485,"t":"2026-10-16T19:45:00Z","v":534910,"vw":36.548573},{"c":36.62,"h":36.62,"l":36.62,"n":29,"o":36.62,"t":"2026-10-16T20:00:00Z","v":474069,"vw":36.62},{"c":36.8329,"h":36.95,"l":36.8329,"n":3,"o":36.899,"t":"2026-10-16T20:15:00Z","v":1200,"vw":36.909233},{"c":36.55,"h":36.55,"l":36.55,"n":53,"o":36.55,"t":"2026-10-16T20:30:00Z","v":1301,"vw":36.55},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-10-16T22:45:00Z","v":101,"vw":36.3},{"c":36.82,"h":36.97,"l":36.3,"n":154,"o":36.44,"t":"2026-10-19T08:00:00Z","v":4084,"vw":36.462661},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-19T09:00:00Z","v":300,"vw":36.8},{"c":36.71,"h":36.71,"l":36.71,"n":2,"o":36.71,"t":"2026-10-19T09:15:00Z","v":151,"vw":36.71},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-19T09:30:00Z","v":200,"vw":36.9},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-19T09:45:00Z","v":200,"vw":37.3},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-19T10:15:00Z","v":100,"vw":36.88},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-19T11:00:00Z","v":500,"vw":36.88},{"c":36.84,"h":36.84,"l":36.84,"n":1,"o":36.84,"t":"2026-10-19T11:15:00Z","v":152,"vw":36.84},{"c":36.78,"h":36.78,"l":36.7,"n":21,"o":36.73,"t":"2026-10-19T12:00:00Z","v":3668,"vw":36.713402},{"c":36.72,"h":36.82,"l":36.72,"n":11,"o":36.76,"t":"2026-10-19T12:30:00Z","v":1975,"vw":36.752906},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-19T12:45:00Z","v":400,"vw":36.7},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-19T13:00:00Z","v":100,"vw":36.8},{"c":36.815,"h":36.89,"l":36.8,"n":16,"o":36.8,"t":"2026-10-19T13:15:00Z","v":1518,"vw":36.838462},{"c":36.44,"h":36.855,"l":36.44,"n":2016,"o":36.74,"t":"2026-10-19T13:30:00Z","v":228749,"vw":36.657004},{"c":36.35,"h":36.5,"l":36.315,"n":1452,"o":36.4301,"t":"2026-10-19T13:45:00Z","v":130118,"vw":36.405187},{"c":36.415,"h":36.415,"l":36.27,"n":1517,"o":36.345,"t":"2026-10-19T14:00:00Z","v":147620,"vw":36.351155},{"c":36.39,"h":36.48,"l":36.35,"n":1144,"o":36.42,"t":"2026-10-19T14:15:00Z","v":81205,"vw":36.401464},{"c":36.34,"h":36.425,"l":36.33,"n":1219,"o":36.4,"t":"2026-10-19T14:30:00Z","v":100426,"vw":36.384481},{"c":36.385,"h":36.405,"l":36.28,"n":1256,"o":36.335,"t":"2026-10-19T14:45:00Z","v":164520,"vw":36.3481},{"c":36.51,"h":36.51,"l":36.375,"n":1306,"o":36.39,"t":"2026-10-19T15:00:00Z","v":134411,"vw":36.45378},{"c":36.535,"h":36.54,"l":36.47,"n":1212,"o":36.505,"t":"2026-10-19T15:15:00Z","v":113969,"vw":36.517004},{"c":36.485,"h":36.54,"l":36.45,"n":957,"o":36.535,"t":"2026-10-19T15:30:00Z","v":87990,"vw":36.486471},{"c":36.495,"h":36.525,"l":36.45,"n":1077,"o":36.485,"t":"2026-10-19T15:45:00Z","v":104622,"vw":36.491232},{"c":36.44,"h":36.495,"l":36.3854,"n":769,"o":36.495,"t":"2026-10-19T16:00:00Z","v":45578,"vw":36.430271},{"c":36.455,"h":36.47,"l":36.42,"n":703,"o":36.43,"t":"2026-10-19T16:15:00Z","v":43445,"vw":36.446936},{"c":36.445,"h":36.46,"l":36.42,"n":780,"o":36.45,"t":"2026-10-19T16:30:00Z","v":116096,"vw":36.447682},{"c":36.415,"h":36.44,"l":36.4,"n":658,"o":36.44,"t":"2026-10-19T16:45:00Z","v":50838,"vw":36.417029},{"c":36.385,"h":36.42,"l":36.345,"n":895,"o":36.415,"t":"2026-10-19T17:00:00Z","v":110632,"vw":36.373391},{"c":36.39,"h":36.425,"l":36.38,"n":570,"o":36.385,"t":"2026-10-19T17:15:00Z","v":29620,"vw":36.40136},{"c":36.34,"h":36.395,"l":36.31,"n":917,"o":36.39,"t":"2026-10-19T17:30:00Z","v":74420,"vw":36.357464},{"c":36.27,"h":36.345,"l":36.255,"n":844,"o":36.33,"t":"2026-10-19T17:45:00Z","v":69598,"vw":36.293259},{"c":36.32,"h":36.325,"l":36.2613,"n":683,"o":36.2787,"t":"2026-10-19T18:00:00Z","v":48080,"vw":36.29172},{"c":36.435,"h":36.445,"l":36.33,"n":1736,"o":36.33,"t":"2026-10-19T18:15:00Z","v":244453,"vw":36.398645},{"c":36.385,"h":36.44,"l":36.345,"n":928,"o":36.435,"t":"2026-10-19T18:30:00Z","v":97168,"vw":36.378574},{"c":36.4496,"h":36.46,"l":36.385,"n":829,"o":36.39,"t":"2026-10-19T18:45:00Z","v":75313,"vw":36.417621},{"c":36.47,"h":36.5,"l":36.4441,"n":939,"o":36.445,"t":"2026-10-19T19:00:00Z","v":76654,"vw":36.475321},{"c":36.47,"h":36.55,"l":36.46,"n":1443,"o":36.47,"t":"2026-10-19T19:15:00Z","v":126256,"vw":36.490814},{"c":36.52,"h":36.535,"l":36.465,"n":1567,"o":36.475,"t":"2026-10-19T19:30:00Z","v":182833,"vw":36.503544},{"c":36.465,"h":36.555,"l":36.43,"n":3579,"o":36.52,"t":"2026-10-19T19:45:00Z","v":452119,"vw":36.482251},{"c":36.2603,"h":36.46,"l":36.2603,"n":24,"o":36.46,"t":"2026-10-19T20:00:00Z","v":264387,"vw":36.459908},{"c":36.46,"h":36.46,"l":36.46,"n":1,"o":36.46,"t":"2026-10-19T20:15:00Z","v":14346,"vw":36.46},{"c":36.74,"h":36.74,"l":36.74,"n":2,"o":36.74,"t":"2026-10-19T22:00:00Z","v":256,"vw":36.74},{"c":36.42,"h":36.42,"l":36.42,"n":2,"o":36.42,"t":"2026-10-20T09:45:00Z","v":477,"vw":36.42},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-20T10:15:00Z","v":120,"vw":36.28},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-20T10:45:00Z","v":115,"vw":36.55},{"c":36.26,"h":36.45,"l":36.26,"n":2,"o":36.45,"t":"2026-10-20T11:30:00Z","v":400,"vw":36.3075},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-20T12:00:00Z","v":322,"vw":36.41},{"c":36.83,"h":36.88,"l":36.39,"n":1854,"o":36.39,"t":"2026-10-20T13:30:00Z","v":203660,"vw":36.627193},{"c":37.07,"h":37.08,"l":36.77,"n":2879,"o":36.83,"t":"2026-10-20T13:45:00Z","v":315915,"vw":36.902303},{"c":36.97,"h":37.1199,"l":36.94,"n":1905,"o":37.06,"t":"2026-10-20T14:00:00Z","v":240483,"vw":37.007968},{"c":37.385,"h":37.385,"l":36.945,"n":1654,"o":36.96,"t":"2026-10-20T14:15:00Z","v":154850,"vw":37.144476},{"c":37.45,"h":37.465,"l":37.285,"n":2115,"o":37.395,"t":"2026-10-20T14:30:00Z","v":225068,"vw":37.388225},{"c":37.585,"h":37.6,"l":37.375,"n":1885,"o":37.45,"t":"2026-10-20T14:45:00Z","v":176015,"vw":37.47855},{"c":37.44,"h":37.595,"l":37.38,"n":2938,"o":37.585,"t":"2026-10-20T15:00:00Z","v":320337,"vw":37.502666},{"c":37.375,"h":37.495,"l":37.355,"n":1793,"o":37.46,"t":"2026-10-20T15:15:00Z","v":167132,"vw":37.432058},{"c":37.37,"h":37.415,"l":37.29,"n":1359,"o":37.375,"t":"2026-10-20T15:30:00Z","v":195533,"vw":37.352245},{"c":37.295,"h":37.37,"l":37.295,"n":1196,"o":37.37,"t":"2026-10-20T15:45:00Z","v":135542,"vw":37.332905},{"c":37.305,"h":37.345,"l":37.255,"n":1436,"o":37.31,"t":"2026-10-20T16:00:00Z","v":135592,"vw":37.306346},{"c":37.2601,"h":37.315,"l":37.2,"n":1118,"o":37.31,"t":"2026-10-20T16:15:00Z","v":114588,"vw":37.252305},{"c":37.255,"h":37.285,"l":37.235,"n":1021,"o":37.27,"t":"2026-10-20T16:30:00Z","v":104969,"vw":37.260312},{"c":37.18,"h":37.26,"l":37.18,"n":887,"o":37.25,"t":"2026-10-20T16:45:00Z","v":78972,"vw":37.231547},{"c":37.28,"h":37.28,"l":37.19,"n":861,"o":37.19,"t":"2026-10-20T17:00:00Z","v":78265,"vw":37.253701},{"c":37.315,"h":37.315,"l":37.26,"n":722,"o":37.28,"t":"2026-10-20T17:15:00Z","v":79290,"vw":37.286208},{"c":37.365,"h":37.38,"l":37.295,"n":717,"o":37.32,"t":"2026-10-20T17:30:00Z","v":65051,"vw":37.337568},{"c":37.365,"h":37.3892,"l":37.32,"n":828,"o":37.37,"t":"2026-10-20T17:45:00Z","v":72566,"vw":37.359992},{"c":37.3499,"h":37.39,"l":37.295,"n":922,"o":37.37,"t":"2026-10-20T18:00:00Z","v":103619,"vw":37.332032},{"c":37.31,"h":37.3601,"l":37.27,"n":831,"o":37.35,"t":"2026-10-20T18:15:00Z","v":87130,"vw":37.310578},{"c":37.315,"h":37.34,"l":37.285,"n":651,"o":37.31,"t":"2026-10-20T18:30:00Z","v":46857,"vw":37.31376},{"c":37.355,"h":37.41,"l":37.31,"n":1181,"o":37.325,"t":"2026-10-20T18:45:00Z","v":116258,"vw":37.352921},{"c":37.345,"h":37.355,"l":37.31,"n":945,"o":37.355,"t":"2026-10-20T19:00:00Z","v":82949,"vw":37.337499},{"c":37.38,"h":37.395,"l":37.34,"n":1351,"o":37.35,"t":"2026-10-20T19:15:00Z","v":123829,"vw":37.360192},{"c":37.365,"h":37.4,"l":37.31,"n":2018,"o":37.37,"t":"2026-10-20T19:30:00Z","v":235088,"vw":37.365826},{"c":37.33,"h":37.45,"l":37.32,"n":3906,"o":37.36,"t":"2026-10-20T19:45:00Z","v":527527,"vw":37.361861},{"c":37.32,"h":37.32,"l":37.32,"n":23,"o":37.32,"t":"2026-10-20T20:00:00Z","v":417440,"vw":37.32},{"c":37.47,"h":37.47,"l":37.39,"n":24,"o":37.39,"t":"2026-10-20T21:15:00Z","v":5327,"vw":37.394257},{"c":37.493,"h":37.493,"l":37.493,"n":1,"o":37.493,"t":"2026-10-20T21:30:00Z","v":100,"vw":37.493},{"c":37.46,"h":37.51,"l":37.46,"n":5,"o":37.51,"t":"2026-10-20T21:45:00Z","v":330,"vw":37.493333},{"c":37.51,"h":37.51,"l":37.488,"n":6,"o":37.51,"t":"2026-10-20T22:15:00Z","v":888,"vw":37.507506},{"c":37.6585,"h":37.6585,"l":37.6585,"n":1,"o":37.6585,"t":"2026-10-20T23:00:00Z","v":100,"vw":37.6585},{"c":37.4542,"h":37.4542,"l":37.4542,"n":1,"o":37.4542,"t":"2026-10-20T23:15:00Z","v":100,"vw":37.4542},{"c":37.39,"h":37.39,"l":37.39,"n":18,"o":37.39,"t":"2026-10-21T11:00:00Z","v":3213,"vw":37.39},{"c":37.58,"h":37.58,"l":37.58,"n":2,"o":37.58,"t":"2026-10-21T12:00:00Z","v":1981,"vw":37.58},{"c":37.59,"h":37.59,"l":37.59,"n":13,"o":37.59,"t":"2026-10-21T12:15:00Z","v":3531,"vw":37.59},{"c":37.79,"h":37.79,"l":37.62,"n":3,"o":37.62,"t":"2026-10-21T12:45:00Z","v":412,"vw":37.713653},{"c":37.64,"h":37.74,"l":37.64,"n":4,"o":37.65,"t":"2026-10-21T13:00:00Z","v":477,"vw":37.674109},{"c":37.35,"h":37.71,"l":37.35,"n":9,"o":37.64,"t":"2026-10-21T13:15:00Z","v":1010,"vw":37.618889},{"c":37.615,"h":37.72,"l":37.404,"n":1505,"o":37.63,"t":"2026-10-21T13:30:00Z","v":215546,"vw":37.55491},{"c":37.35,"h":37.65,"l":37.345,"n":1358,"o":37.62,"t":"2026-10-21T13:45:00Z","v":134397,"vw":37.528557},{"c":37.375,"h":37.4,"l":37.2051,"n":1568,"o":37.33,"t":"2026-10-21T14:00:00Z","v":130156,"vw":37.3033},{"c":37.36,"h":37.425,"l":37.314,"n":1389,"o":37.38,"t":"2026-10-21T14:15:00Z","v":110784,"vw":37.367813},{"c":37.575,"h":37.595,"l":37.35,"n":2317,"o":37.36,"t":"2026-10-21T14:30:00Z","v":267191,"vw":37.497618},{"c":37.5322,"h":37.625,"l":37.515,"n":1122,"o":37.58,"t":"2026-10-21T14:45:00Z","v":83124,"vw":37.571993},{"c":37.58,"h":37.59,"l":37.505,"n":1175,"o":37.535,"t":"2026-10-21T15:00:00Z","v":108750,"vw":37.550198},{"c":37.655,"h":37.665,"l":37.525,"n":1428,"o":37.585,"t":"2026-10-21T15:15:00Z","v":133184,"vw":37.58325},{"c":37.615,"h":37.695,"l":37.615,"n":1180,"o":37.655,"t":"2026-10-21T15:30:00Z","v":104512,"vw":37.663662},{"c":37.63,"h":37.64,"l":37.595,"n":860,"o":37.62,"t":"2026-10-21T15:45:00Z","v":79496,"vw":37.61966},{"c":37.59,"h":37.64,"l":37.59,"n":852,"o":37.62,"t":"2026-10-21T16:00:00Z","v":70643,"vw":37.61436},{"c":37.62,"h":37.64,"l":37.585,"n":1192,"o":37.595,"t":"2026-10-21T16:15:00Z","v":155148,"vw":37.612688},{"c":37.695,"h":37.84,"l":37.59,"n":2386,"o":37.62,"t":"2026-10-21T16:30:00Z","v":294056,"vw":37.69203},{"c":37.69,"h":37.725,"l":37.645,"n":904,"o":37.695,"t":"2026-10-21T16:45:00Z","v":71097,"vw":37.676836},{"c":37.69,"h":37.71,"l":37.66,"n":867,"o":37.685,"t":"2026-10-21T17:00:00Z","v":65100,"vw":37.686553},{"c":37.68,"h":37.71,"l":37.665,"n":1165,"o":37.685,"t":"2026-10-21T17:15:00Z","v":110766,"vw":37.693916},{"c":37.71,"h":37.7199,"l":37.665,"n":955,"o":37.685,"t":"2026-10-21T17:30:00Z","v":76885,"vw":37.68937},{"c":37.785,"h":37.81,"l":37.72,"n":791,"o":37.72,"t":"2026-10-21T17:45:00Z","v":71087,"vw":37.772484},{"c":37.795,"h":37.795,"l":37.755,"n":878,"o":37.785,"t":"2026-10-21T18:00:00Z","v":59629,"vw":37.771399},{"c":37.75,"h":37.825,"l":37.7099,"n":1054,"o":37.795,"t":"2026-10-21T18:15:00Z","v":91827,"vw":37.751146},{"c":37.78,"h":37.79,"l":37.73,"n":848,"o":37.745,"t":"2026-10-21T18:30:00Z","v":50214,"vw":37.758747},{"c":37.51,"h":37.815,"l":37.5,"n":1515,"o":37.785,"t":"2026-10-21T18:45:00Z","v":128756,"vw":37.698337},{"c":37.42,"h":37.5,"l":37.35,"n":1431,"o":37.5,"t":"2026-10-21T19:00:00Z","v":117953,"vw":37.421527},{"c":37.595,"h":37.605,"l":37.415,"n":1784,"o":37.42,"t":"2026-10-21T19:15:00Z","v":155093,"vw":37.516459},{"c":37.525,"h":37.6,"l":37.47,"n":2093,"o":37.595,"t":"2026-10-21T19:30:00Z","v":206630,"vw":37.515363},{"c":37.505,"h":37.56,"l":37.47,"n":5844,"o":37.525,"t":"2026-10-21T19:45:00Z","v":800424,"vw":37.50142},{"c":37.51,"h":37.51,"l":37.51,"n":36,"o":37.51,"t":"2026-10-21T20:00:00Z","v":476363,"vw":37.51},{"c":37.47,"h":37.51,"l":37.47,"n":5,"o":37.51,"t":"2026-10-21T21:15:00Z","v":1111,"vw":37.473774},{"c":37.47,"h":37.47,"l":37.47,"n":3,"o":37.47,"t":"2026-10-21T23:15:00Z","v":536,"vw":37.47},{"c":37.31,"h":37.31,"l":37.31,"n":3,"o":37.31,"t":"2026-10-21T23:30:00Z","v":163,"vw":37.31},{"c":37.18,"h":37.18,"l":37.18,"n":4,"o":37.18,"t":"2026-10-22T08:00:00Z","v":117,"vw":37.18},{"c":37.03,"h":37.03,"l":37.03,"n":3,"o":37.03,"t":"2026-10-22T09:15:00Z","v":290,"vw":37.03},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-10-22T11:15:00Z","v":300,"vw":37.17},{"c":37.08,"h":37.11,"l":37.08,"n":20,"o":37.11,"t":"2026-10-22T11:45:00Z","v":3864,"vw":37.090091},{"c":37.05,"h":37.08,"l":37.05,"n":8,"o":37.08,"t":"2026-10-22T12:00:00Z","v":4031,"vw":37.05271},{"c":37.02,"h":37.03,"l":37.02,"n":7,"o":37.03,"t":"2026-10-22T12:15:00Z","v":975,"vw":37.026123},{"c":37.02,"h":37.02,"l":37.02,"n":2,"o":37.02,"t":"2026-10-22T12:30:00Z","v":250,"vw":37.02},{"c":36.96,"h":37.03,"l":36.72,"n":80,"o":37.02,"t":"2026-10-22T13:00:00Z","v":3510,"vw":36.980759},{"c":36.99,"h":36.99,"l":36.94,"n":7,"o":36.94,"t":"2026-10-22T13:15:00Z","v":543,"vw":36.950526},{"c":37.725,"h":37.79,"l":37,"n":1831,"o":37.07,"t":"2026-10-22T13:30:00Z","v":229636,"vw":37.460008},{"c":37.85,"h":37.95,"l":37.69,"n":1815,"o":37.72,"t":"2026-10-22T13:45:00Z","v":246652,"vw":37.847357},{"c":37.88,"h":37.96,"l":37.78,"n":1242,"o":37.86,"t":"2026-10-22T14:00:00Z","v":110739,"vw":37.873484},{"c":37.83,"h":37.93,"l":37.785,"n":1576,"o":37.88,"t":"2026-10-22T14:15:00Z","v":143683,"vw":37.859778},{"c":37.885,"h":37.895,"l":37.66,"n":1701,"o":37.845,"t":"2026-10-22T14:30:00Z","v":185105,"vw":37.766676},{"c":37.8,"h":37.905,"l":37.745,"n":2089,"o":37.89,"t":"2026-10-22T14:45:00Z","v":227508,"vw":37.83042},{"c":37.815,"h":37.88,"l":37.76,"n":1969,"o":37.805,"t":"2026-10-22T15:00:00Z","v":164608,"vw":37.819917},{"c":37.91,"h":37.995,"l":37.82,"n":1346,"o":37.82,"t":"2026-10-22T15:15:00Z","v":108367,"vw":37.93712},{"c":37.915,"h":37.98,"l":37.85,"n":1819,"o":37.91,"t":"2026-10-22T15:30:00Z","v":194402,"vw":37.917837},{"c":37.995,"h":38.025,"l":37.91,"n":1252,"o":37.91,"t":"2026-10-22T15:45:00Z","v":116786,"vw":37.981341},{"c":38.005,"h":38.06,"l":37.99,"n":886,"o":37.99,"t":"2026-10-22T16:00:00Z","v":80501,"vw":38.032162},{"c":38.1,"h":38.135,"l":38.01,"n":1104,"o":38.01,"t":"2026-10-22T16:15:00Z","v":98174,"vw":38.088148},{"c":37.99,"h":38.09,"l":37.97,"n":945,"o":38.09,"t":"2026-10-22T16:30:00Z","v":86738,"vw":38.025436},{"c":38.04,"h":38.05,"l":37.94,"n":836,"o":37.99,"t":"2026-10-22T16:45:00Z","v":48514,"vw":38.002078},{"c":38.02,"h":38.055,"l":37.945,"n":2077,"o":38.04,"t":"2026-10-22T17:00:00Z","v":279032,"vw":37.995374},{"c":38.125,"h":38.14,"l":38.015,"n":1123,"o":38.03,"t":"2026-10-22T17:15:00Z","v":89548,"vw":38.065008},{"c":38.11,"h":38.165,"l":38.085,"n":874,"o":38.12,"t":"2026-10-22T17:30:00Z","v":48720,"vw":38.108331},{"c":38.17,"h":38.17,"l":38.045,"n":1115,"o":38.105,"t":"2026-10-22T17:45:00Z","v":68774,"vw":38.095205},{"c":38.26,"h":38.265,"l":38.115,"n":1194,"o":38.175,"t":"2026-10-22T18:00:00Z","v":84632,"vw":38.193182},{"c":38.26,"h":38.355,"l":38.235,"n":1439,"o":38.26,"t":"2026-10-22T18:15:00Z","v":126773,"vw":38.309103},{"c":38.1991,"h":38.265,"l":38.185,"n":1194,"o":38.25,"t":"2026-10-22T18:30:00Z","v":81792,"vw":38.232999},{"c":38.145,"h":38.23,"l":38.145,"n":1166,"o":38.2,"t":"2026-10-22T18:45:00Z","v":88526,"vw":38.198765},{"c":38.295,"h":38.35,"l":38.09,"n":1503,"o":38.145,"t":"2026-10-22T19:00:00Z","v":100495,"vw":38.237153},{"c":38.355,"h":38.36,"l":38.28,"n":1783,"o":38.3,"t":"2026-10-22T19:15:00Z","v":148533,"vw":38.321945},{"c":38.3,"h":38.385,"l":38.29,"n":1818,"o":38.35,"t":"2026-10-22T19:30:00Z","v":164919,"vw":38.344251},{"c":38.27,"h":38.295,"l":38.145,"n":6273,"o":38.29,"t":"2026-10-22T19:45:00Z","v":800942,"vw":38.2423},{"c":38.28,"h":38.28,"l":38.28,"n":30,"o":38.28,"t":"2026-10-22T20:00:00Z","v":428857,"vw":38.28},{"c":38.2,"h":38.2,"l":38.2,"n":6,"o":38.2,"t":"2026-10-22T20:15:00Z","v":2000,"vw":38.2},{"c":38.0123,"h":38.3087,"l":38.0123,"n":2,"o":38.3087,"t":"2026-10-22T20:45:00Z","v":210,"vw":38.153443},{"c":38.25,"h":38.25,"l":38.25,"n":4,"o":38.25,"t":"2026-10-22T21:00:00Z","v":1002,"vw":38.25},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-10-22T21:15:00Z","v":100,"vw":38.26},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-22T21:45:00Z","v":500,"vw":38.14},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-22T22:00:00Z","v":200,"vw":38.14},{"c":38.1586,"h":38.1586,"l":38.1586,"n":1,"o":38.1586,"t":"2026-10-22T22:45:00Z","v":150,"vw":38.1586}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1626331911817844,"strike":43.35670186866215,"iv":0.3277835680210507,"gamma":0.05170333960580238,"theta":-0.011214756903283479,"vega":0.0188911541910805,"rho":0.00270919090412472,"breakevenPct":13.924960889643788},{"delta":0.15,"premium":0.351799045020458,"strike":44.68796657571603,"iv":0.46933888234634025,"gamma":0.055094979258780485,"theta":-0.020419787053416856,"vega":0.025073640829140452,"rho":0.004061951024686338,"breakevenPct":17.90514560402221},{"delta":0.2,"premium":0.5981462249623972,"strike":45.04007858245593,"iv":0.5761743026515838,"gamma":0.05693016030808294,"theta":-0.029724652638295365,"vega":0.029981100445887136,"rho":0.005374655861020608,"breakevenPct":19.47179268957678},{"delta":0.25,"premium":0.45390855457227136,"strike":40.71091445427729,"iv":0.296012389380531,"gamma":0.10002330383480826,"theta":-0.018286725663716814,"vega":0.03402979351032449,"rho":0.006856376066115467,"breakevenPct":7.761316777093068},{"delta":0.3,"premium":0.5326426630434782,"strike":39.98777173913044,"iv":0.26934986413043477,"gamma":0.11986059782608695,"theta":-0.01859782608695652,"vega":0.03736480978260869,"rho":0.008243129541472698,"breakevenPct":6.074383251764159},{"delta":0.35,"premium":0.744938858695652,"strike":39.64809782608695,"iv":0.2929572010869565,"gamma":0.11598831521739131,"theta":-0.021315217391304344,"vega":0.03916508152173913,"rho":0.009605998301882763,"breakevenPct":5.740933729797393},{"delta":0.4,"premium":0.9572350543478261,"strike":39.30842391304348,"iv":0.3165645380434783,"gamma":0.11211603260869565,"theta":-0.02403260869565217,"vega":0.040965353260869565,"rho":0.010968867062292827,"breakevenPct":5.4074842078306276},{"delta":0.45,"premium":1.1735130111524161,"strike":38.95724907063197,"iv":0.33890204460966544,"gamma":0.10833066914498142,"theta":-0.02658550185873606,"vega":0.0426,"rho":0.012328344273115433,"breakevenPct":5.054350999435556},{"delta":0.5,"premium":1.4290892193308549,"strike":38.492565055762086,"iv":0.3487068773234201,"gamma":0.10540315985130112,"theta":-0.027514869888475835,"vega":0.0426,"rho":0.013654348364096614,"breakevenPct":4.50694836411763},{"delta":0.55,"premium":1.6846654275092938,"strike":38.02788104089219,"iv":0.3585117100371747,"gamma":0.10247565055762083,"theta":-0.028444237918215615,"vega":0.0426,"rho":0.014980352455077795,"breakevenPct":3.9595457287997036},{"delta":0.6,"premium":2.021578947368421,"strike":37.50526315789474,"iv":0.36993473684210526,"gamma":0.0964621052631579,"theta":-0.028598947368421054,"vega":0.041313684210526315,"rho":0.016253141671762273,"breakevenPct":3.4734086525213543},{"delta":0.65,"premium":2.3680124223602483,"strike":36.975155279503106,"iv":0.38150683229813664,"gamma":0.09015714285714285,"theta":-0.028667701863354038,"vega":0.03989316770186335,"rho":0.017519459085358673,"breakevenPct":2.992585606972127},{"delta":0.7,"premium":2.818322981366459,"strike":36.35403726708075,"iv":0.3941776397515528,"gamma":0.0815857142857143,"theta":-0.02786024844720497,"vega":0.03722236024844721,"rho":0.018711973883338267,"breakevenPct":2.5454456765633626},{"delta":0.75,"premium":3.122650709219858,"strike":35.87293144208038,"iv":0.38355957446808514,"gamma":0.075022695035461,"theta":-0.02544314420803783,"vega":0.033603368794326245,"rho":0.020011654811029934,"breakevenPct":2.0826757887440746},{"delta":0.8,"premium":3.2334663120567377,"strike":35.5774231678487,"iv":0.34207021276595745,"gamma":0.07112198581560283,"theta":-0.020892316784869976,"vega":0.028727482269503547,"rho":0.021453393166479456,"breakevenPct":1.5991871201713017},{"delta":0.85,"premium":3.344281914893617,"strike":35.28191489361702,"iv":0.30058085106382987,"gamma":0.06722127659574469,"theta":-0.016341489361702134,"vega":0.02385159574468086,"rho":0.02289513152192898,"breakevenPct":1.11569845159853},{"delta":0.9,"premium":3.551700680272108,"strike":34.89569160997733,"iv":0.26557392290249426,"gamma":0.06180498866213154,"theta":-0.011937414965986395,"vega":0.01885056689342404,"rho":0.02426570457301832,"breakevenPct":0.647623796464484}],"put":[{"delta":0.1,"premium":0.22874999999999998,"strike":33.075,"iv":0.42691,"gamma":0.0382075,"theta":-0.013475,"vega":0.0188775,"rho":-0.003343538656514505,"breakevenPct":14.01505235602095},{"delta":0.15,"premium":0.444708423326134,"strike":33.21166306695464,"iv":0.5177261339092873,"gamma":0.04557062634989201,"theta":-0.021113174946004322,"vega":0.024959827213822894,"rho":-0.005057767543940775,"breakevenPct":14.222631822962025},{"delta":0.2,"premium":0.4778679026651217,"strike":35.259559675550406,"iv":0.37234530706836616,"gamma":0.06910405561993048,"theta":-0.01832375434530707,"vega":0.029868829663962922,"rho":-0.0066875868104110435,"breakevenPct":8.948450856321251},{"delta":0.25,"premium":0.6516801853997681,"strike":35.838933951332564,"iv":0.3811517960602549,"gamma":0.07692560834298957,"theta":-0.021278563151796062,"vega":0.034040324449594435,"rho":-0.00837044347561398,"breakevenPct":7.886770246249247},{"delta":0.3,"premium":0.7924455825864276,"strike":36.462227912932136,"iv":0.36672868117797697,"gamma":0.08797477592829706,"theta":-0.022146222791293215,"vega":0.037187580025608194,"rho":-0.01004072759874337,"breakevenPct":6.623606465063595},{"delta":0.35,"premium":0.9325358851674639,"strike":37.07655502392345,"iv":0.34700047846889953,"gamma":0.09890478468899522,"theta":-0.022291866028708134,"vega":0.039737320574162675,"rho":-0.011710659952180971,"breakevenPct":5.382148851424138},{"delta":0.4,"premium":1.1358851674641148,"strike":37.55502392344498,"iv":0.34637846889952156,"gamma":0.10268468899521531,"theta":-0.02286602870813397,"vega":0.04122057416267943,"rho":-0.013404160508028007,"breakevenPct":4.661940429369483},{"delta":0.45,"premium":1.3597222222222223,"strike":38.03968253968254,"iv":0.34894285714285717,"gamma":0.10543015873015874,"theta":-0.02361825396825397,"vega":0.042607936507936504,"rho":-0.015110274051155266,"breakevenPct":3.979161472616984},{"delta":0.5,"premium":1.8557539682539685,"strike":38.60657596371882,"iv":0.3938408163265306,"gamma":0.09443242630385487,"theta":-0.026736167800453514,"vega":0.04272131519274376,"rho":-0.016983960139576915,"breakevenPct":3.793659697736002},{"delta":0.55,"premium":2.281124072110287,"strike":39.16224814422058,"iv":0.42021367974549306,"gamma":0.08710827147401909,"theta":-0.028251007423117706,"vega":0.04245927889713679,"rho":-0.01881480871639566,"breakevenPct":3.45255478505162},{"delta":0.6,"premium":2.546235418875928,"strike":39.692470837751856,"iv":0.4045721102863203,"gamma":0.08811569459172852,"theta":-0.026130116648992577,"vega":0.041345811240721106,"rho":-0.020548502936833957,"breakevenPct":2.75854602388502},{"delta":0.65,"premium":2.852855543113102,"strike":40.235162374020156,"iv":0.3918549832026876,"gamma":0.08724199328107503,"theta":-0.02386528555431131,"vega":0.03968880179171333,"rho":-0.02230746379333597,"breakevenPct":2.1405580342747395},{"delta":0.7,"premium":3.2167973124300104,"strike":40.79507278835386,"iv":0.3831763717805151,"gamma":0.08377054871220606,"theta":-0.021401679731243007,"vega":0.03728118701007839,"rho":-0.024101316671068816,"breakevenPct":1.6275511101469966},{"delta":0.75,"premium":5.0821495327102815,"strike":42.66542056074766,"iv":0.5038112149532711,"gamma":0.05904355140186915,"theta":-0.025865981308411213,"vega":0.034135887850467284,"rho":-0.02701146039960091,"breakevenPct":1.614473748593251},{"delta":0.8,"premium":7.539157894736847,"strike":45.2042105263158,"iv":0.6181120000000002,"gamma":0.04298210526315787,"theta":-0.02765368421052632,"vega":0.030045263157894728,"rho":-0.03042306495750059,"breakevenPct":1.4003857812069516},{"delta":0.85,"premium":10.50232558139534,"strike":48.302325581395344,"iv":0.7198883720930229,"gamma":0.030253488372093046,"theta":-0.026472093023255806,"vega":0.02508837209302326,"rho":-0.03424870850891333,"breakevenPct":1.0471204188481824}]},"raw":{"call":[{"delta":0.1,"premium":0.1626331911817844,"strike":43.35670186866215,"iv":0.3277835680210507,"gamma":0.05170333960580238,"theta":-0.011214756903283479,"vega":0.0188911541910805,"rho":0.00270919090412472,"breakevenPct":13.924960889643788},{"delta":0.15,"premium":0.351799045020458,"strike":44.68796657571603,"iv":0.46933888234634025,"gamma":0.055094979258780485,"theta":-0.020419787053416856,"vega":0.025073640829140452,"rho":0.004061951024686338,"breakevenPct":17.90514560402221},{"delta":0.2,"premium":0.5981462249623972,"strike":45.04007858245593,"iv":0.5761743026515838,"gamma":0.05693016030808294,"theta":-0.029724652638295365,"vega":0.029981100445887136,"rho":0.005374655861020608,"breakevenPct":19.47179268957678},{"delta":0.25,"premium":0.45390855457227136,"strike":40.71091445427729,"iv":0.296012389380531,"gamma":0.10002330383480826,"theta":-0.018286725663716814,"vega":0.03402979351032449,"rho":0.006856376066115467,"breakevenPct":7.761316777093068},{"delta":0.3,"premium":0.5326426630434782,"strike":39.98777173913044,"iv":0.26934986413043477,"gamma":0.11986059782608695,"theta":-0.01859782608695652,"vega":0.03736480978260869,"rho":0.008243129541472698,"breakevenPct":6.074383251764159},{"delta":0.35,"premium":0.744938858695652,"strike":39.64809782608695,"iv":0.2929572010869565,"gamma":0.11598831521739131,"theta":-0.021315217391304344,"vega":0.03916508152173913,"rho":0.009605998301882763,"breakevenPct":5.740933729797393},{"delta":0.4,"premium":0.9572350543478261,"strike":39.30842391304348,"iv":0.3165645380434783,"gamma":0.11211603260869565,"theta":-0.02403260869565217,"vega":0.040965353260869565,"rho":0.010968867062292827,"breakevenPct":5.4074842078306276},{"delta":0.45,"premium":1.1735130111524161,"strike":38.95724907063197,"iv":0.33890204460966544,"gamma":0.10833066914498142,"theta":-0.02658550185873606,"vega":0.0426,"rho":0.012328344273115433,"breakevenPct":5.054350999435556},{"delta":0.5,"premium":1.4290892193308549,"strike":38.492565055762086,"iv":0.3487068773234201,"gamma":0.10540315985130112,"theta":-0.027514869888475835,"vega":0.0426,"rho":0.013654348364096614,"breakevenPct":4.50694836411763},{"delta":0.55,"premium":1.6846654275092938,"strike":38.02788104089219,"iv":0.3585117100371747,"gamma":0.10247565055762083,"theta":-0.028444237918215615,"vega":0.0426,"rho":0.014980352455077795,"breakevenPct":3.9595457287997036},{"delta":0.6,"premium":2.021578947368421,"strike":37.50526315789474,"iv":0.36993473684210526,"gamma":0.0964621052631579,"theta":-0.028598947368421054,"vega":0.041313684210526315,"rho":0.016253141671762273,"breakevenPct":3.4734086525213543},{"delta":0.65,"premium":2.3680124223602483,"strike":36.975155279503106,"iv":0.38150683229813664,"gamma":0.09015714285714285,"theta":-0.028667701863354038,"vega":0.03989316770186335,"rho":0.017519459085358673,"breakevenPct":2.992585606972127},{"delta":0.7,"premium":2.818322981366459,"strike":36.35403726708075,"iv":0.3941776397515528,"gamma":0.0815857142857143,"theta":-0.02786024844720497,"vega":0.03722236024844721,"rho":0.018711973883338267,"breakevenPct":2.5454456765633626},{"delta":0.75,"premium":3.122650709219858,"strike":35.87293144208038,"iv":0.38355957446808514,"gamma":0.075022695035461,"theta":-0.02544314420803783,"vega":0.033603368794326245,"rho":0.020011654811029934,"breakevenPct":2.0826757887440746},{"delta":0.8,"premium":3.2334663120567377,"strike":35.5774231678487,"iv":0.34207021276595745,"gamma":0.07112198581560283,"theta":-0.020892316784869976,"vega":0.028727482269503547,"rho":0.021453393166479456,"breakevenPct":1.5991871201713017},{"delta":0.85,"premium":3.344281914893617,"strike":35.28191489361702,"iv":0.30058085106382987,"gamma":0.06722127659574469,"theta":-0.016341489361702134,"vega":0.02385159574468086,"rho":0.02289513152192898,"breakevenPct":1.11569845159853},{"delta":0.9,"premium":3.551700680272108,"strike":34.89569160997733,"iv":0.26557392290249426,"gamma":0.06180498866213154,"theta":-0.011937414965986395,"vega":0.01885056689342404,"rho":0.02426570457301832,"breakevenPct":0.647623796464484}],"put":[{"delta":0.1,"premium":0.22874999999999998,"strike":33.075,"iv":0.42691,"gamma":0.0382075,"theta":-0.013475,"vega":0.0188775,"rho":-0.003343538656514505,"breakevenPct":14.01505235602095},{"delta":0.15,"premium":0.444708423326134,"strike":33.21166306695464,"iv":0.5177261339092873,"gamma":0.04557062634989201,"theta":-0.021113174946004322,"vega":0.024959827213822894,"rho":-0.005057767543940775,"breakevenPct":14.222631822962025},{"delta":0.2,"premium":0.4778679026651217,"strike":35.259559675550406,"iv":0.37234530706836616,"gamma":0.06910405561993048,"theta":-0.01832375434530707,"vega":0.029868829663962922,"rho":-0.0066875868104110435,"breakevenPct":8.948450856321251},{"delta":0.25,"premium":0.6516801853997681,"strike":35.838933951332564,"iv":0.3811517960602549,"gamma":0.07692560834298957,"theta":-0.021278563151796062,"vega":0.034040324449594435,"rho":-0.00837044347561398,"breakevenPct":7.886770246249247},{"delta":0.3,"premium":0.7924455825864276,"strike":36.462227912932136,"iv":0.36672868117797697,"gamma":0.08797477592829706,"theta":-0.022146222791293215,"vega":0.037187580025608194,"rho":-0.01004072759874337,"breakevenPct":6.623606465063595},{"delta":0.35,"premium":0.9325358851674639,"strike":37.07655502392345,"iv":0.34700047846889953,"gamma":0.09890478468899522,"theta":-0.022291866028708134,"vega":0.039737320574162675,"rho":-0.011710659952180971,"breakevenPct":5.382148851424138},{"delta":0.4,"premium":1.1358851674641148,"strike":37.55502392344498,"iv":0.34637846889952156,"gamma":0.10268468899521531,"theta":-0.02286602870813397,"vega":0.04122057416267943,"rho":-0.013404160508028007,"breakevenPct":4.661940429369483},{"delta":0.45,"premium":1.3597222222222223,"strike":38.03968253968254,"iv":0.34894285714285717,"gamma":0.10543015873015874,"theta":-0.02361825396825397,"vega":0.042607936507936504,"rho":-0.015110274051155266,"breakevenPct":3.979161472616984},{"delta":0.5,"premium":1.8557539682539685,"strike":38.60657596371882,"iv":0.3938408163265306,"gamma":0.09443242630385487,"theta":-0.026736167800453514,"vega":0.04272131519274376,"rho":-0.016983960139576915,"breakevenPct":3.793659697736002},{"delta":0.55,"premium":2.281124072110287,"strike":39.16224814422058,"iv":0.42021367974549306,"gamma":0.08710827147401909,"theta":-0.028251007423117706,"vega":0.04245927889713679,"rho":-0.01881480871639566,"breakevenPct":3.45255478505162},{"delta":0.6,"premium":2.546235418875928,"strike":39.692470837751856,"iv":0.4045721102863203,"gamma":0.08811569459172852,"theta":-0.026130116648992577,"vega":0.041345811240721106,"rho":-0.020548502936833957,"breakevenPct":2.75854602388502},{"delta":0.65,"premium":2.852855543113102,"strike":40.235162374020156,"iv":0.3918549832026876,"gamma":0.08724199328107503,"theta":-0.02386528555431131,"vega":0.03968880179171333,"rho":-0.02230746379333597,"breakevenPct":2.1405580342747395},{"delta":0.7,"premium":3.2167973124300104,"strike":40.79507278835386,"iv":0.3831763717805151,"gamma":0.08377054871220606,"theta":-0.021401679731243007,"vega":0.03728118701007839,"rho":-0.024101316671068816,"breakevenPct":1.6275511101469966},{"delta":0.75,"premium":5.0821495327102815,"strike":42.66542056074766,"iv":0.5038112149532711,"gamma":0.05904355140186915,"theta":-0.025865981308411213,"vega":0.034135887850467284,"rho":-0.02701146039960091,"breakevenPct":1.614473748593251},{"delta":0.8,"premium":7.539157894736847,"strike":45.2042105263158,"iv":0.6181120000000002,"gamma":0.04298210526315787,"theta":-0.02765368421052632,"vega":0.030045263157894728,"rho":-0.03042306495750059,"breakevenPct":1.4003857812069516},{"delta":0.85,"premium":10.50232558139534,"strike":48.302325581395344,"iv":0.7198883720930229,"gamma":0.030253488372093046,"theta":-0.026472093023255806,"vega":0.02508837209302326,"rho":-0.03424870850891333,"breakevenPct":1.0471204188481824}]}},"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"}}