{"symbol":"DUST","url":"https://intraalpha.com/companies/DUST","capturedAt":"2026-10-16T22:40:14.098Z","state":"ready","quote":{"symbol":"DUST","last_price":39.41,"prev_close":40.04,"regular_close":39.41,"change":-0.63,"change_pct":-1.5734,"regular_change":-0.63,"regular_change_pct":-1.5734,"extended_change":0,"extended_change_pct":0,"bid":39.5,"ask":40.26,"bid_size":200,"ask_size":200,"volume":1300477,"vwap":39.388556,"open":40.51,"high":40.65,"low":38.0301,"close":39.41,"trade_count":8753,"last_trade_at":"2026-10-16T22:30:00.004293393Z","last_quote_at":"2026-10-16T22:39:00.539036936Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:39:41.005496021-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":98300000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0507,"inception_date":"2010-12-08","leveraged":"YES","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:55:04.356Z","bars":[{"c":39.09,"h":39.53,"l":38.8,"n":62,"o":39,"t":"2026-10-09T08:00:00Z","v":5894,"vw":39.097546},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-09T08:20:00Z","v":100,"vw":38.8},{"c":39.12,"h":39.12,"l":39.12,"n":2,"o":39.12,"t":"2026-10-09T08:45:00Z","v":301,"vw":39.12},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-09T10:40:00Z","v":100,"vw":39.28},{"c":39.55,"h":39.63,"l":39.2006,"n":16,"o":39.63,"t":"2026-10-09T11:00:00Z","v":3752,"vw":39.391891},{"c":39.41,"h":39.41,"l":39.28,"n":10,"o":39.28,"t":"2026-10-09T11:05:00Z","v":1270,"vw":39.345},{"c":39.09,"h":39.09,"l":39.09,"n":6,"o":39.09,"t":"2026-10-09T11:20:00Z","v":500,"vw":39.09},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-09T11:25:00Z","v":101,"vw":39.05},{"c":39.09,"h":39.09,"l":39,"n":12,"o":39,"t":"2026-10-09T11:30:00Z","v":2332,"vw":39.004854},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-09T11:50:00Z","v":1028,"vw":39},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-09T11:55:00Z","v":813,"vw":39},{"c":39,"h":39.09,"l":39,"n":5,"o":39.09,"t":"2026-10-09T12:15:00Z","v":1185,"vw":39.008671},{"c":38.8149,"h":38.8149,"l":38.73,"n":25,"o":38.81,"t":"2026-10-09T12:30:00Z","v":1585,"vw":38.765729},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-09T12:35:00Z","v":100,"vw":39},{"c":39.32,"h":39.32,"l":39.3,"n":2,"o":39.3,"t":"2026-10-09T12:50:00Z","v":530,"vw":39.303774},{"c":39.2558,"h":39.2558,"l":39.25,"n":12,"o":39.25,"t":"2026-10-09T12:55:00Z","v":1487,"vw":39.250929},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-09T13:25:00Z","v":405,"vw":39},{"c":39.24,"h":39.4289,"l":38.8775,"n":189,"o":39.02,"t":"2026-10-09T13:30:00Z","v":37159,"vw":39.093046},{"c":39.24,"h":39.4,"l":39,"n":280,"o":39.185,"t":"2026-10-09T13:35:00Z","v":62405,"vw":39.157748},{"c":39.11,"h":39.2,"l":38.73,"n":210,"o":39.16,"t":"2026-10-09T13:40:00Z","v":41492,"vw":38.970829},{"c":38.6126,"h":39.06,"l":38.52,"n":157,"o":39.06,"t":"2026-10-09T13:45:00Z","v":42597,"vw":38.707458},{"c":38.34,"h":38.61,"l":38.2745,"n":216,"o":38.59,"t":"2026-10-09T13:50:00Z","v":48206,"vw":38.425582},{"c":38.475,"h":38.51,"l":38.22,"n":138,"o":38.48,"t":"2026-10-09T13:55:00Z","v":44123,"vw":38.377537},{"c":38.8,"h":38.84,"l":38.49,"n":213,"o":38.54,"t":"2026-10-09T14:00:00Z","v":42401,"vw":38.72163},{"c":38.735,"h":38.85,"l":38.636,"n":65,"o":38.85,"t":"2026-10-09T14:05:00Z","v":16929,"vw":38.805076},{"c":38.755,"h":38.755,"l":38.69,"n":19,"o":38.71,"t":"2026-10-09T14:10:00Z","v":3388,"vw":38.706484},{"c":38.76,"h":38.8,"l":38.6,"n":27,"o":38.655,"t":"2026-10-09T14:15:00Z","v":3613,"vw":38.701216},{"c":39.1093,"h":39.11,"l":38.8,"n":48,"o":38.8,"t":"2026-10-09T14:20:00Z","v":18925,"vw":38.884626},{"c":39.1,"h":39.18,"l":39.06,"n":25,"o":39.0905,"t":"2026-10-09T14:25:00Z","v":3683,"vw":39.0981},{"c":39.1599,"h":39.26,"l":39.14,"n":51,"o":39.14,"t":"2026-10-09T14:30:00Z","v":16852,"vw":39.23029},{"c":39.16,"h":39.175,"l":39,"n":48,"o":39.05,"t":"2026-10-09T14:35:00Z","v":11013,"vw":39.074286},{"c":39.1003,"h":39.235,"l":39.1,"n":17,"o":39.18,"t":"2026-10-09T14:40:00Z","v":8319,"vw":39.214725},{"c":39.075,"h":39.1051,"l":39.075,"n":15,"o":39.1,"t":"2026-10-09T14:45:00Z","v":3359,"vw":39.101847},{"c":38.99,"h":39.03,"l":38.99,"n":4,"o":39.03,"t":"2026-10-09T14:50:00Z","v":406,"vw":39.02},{"c":39.1099,"h":39.1099,"l":39.06,"n":6,"o":39.06,"t":"2026-10-09T14:55:00Z","v":2141,"vw":39.063002},{"c":38.8399,"h":39.075,"l":38.785,"n":135,"o":39.04,"t":"2026-10-09T15:00:00Z","v":28051,"vw":38.908786},{"c":38.98,"h":38.98,"l":38.8,"n":50,"o":38.845,"t":"2026-10-09T15:05:00Z","v":27488,"vw":38.879287},{"c":38.78,"h":38.865,"l":38.7605,"n":60,"o":38.865,"t":"2026-10-09T15:10:00Z","v":17746,"vw":38.801831},{"c":38.6015,"h":38.735,"l":38.575,"n":61,"o":38.735,"t":"2026-10-09T15:15:00Z","v":15187,"vw":38.602962},{"c":38.44,"h":38.62,"l":38.3901,"n":115,"o":38.62,"t":"2026-10-09T15:20:00Z","v":21403,"vw":38.504987},{"c":38.51,"h":38.51,"l":38.455,"n":20,"o":38.46,"t":"2026-10-09T15:25:00Z","v":1802,"vw":38.471482},{"c":38.47,"h":38.52,"l":38.439,"n":241,"o":38.47,"t":"2026-10-09T15:30:00Z","v":46744,"vw":38.460927},{"c":38.58,"h":38.63,"l":38.46,"n":127,"o":38.48,"t":"2026-10-09T15:35:00Z","v":38903,"vw":38.476406},{"c":38.49,"h":38.5387,"l":38.49,"n":6,"o":38.5387,"t":"2026-10-09T15:40:00Z","v":556,"vw":38.524016},{"c":38.54,"h":38.61,"l":38.54,"n":22,"o":38.59,"t":"2026-10-09T15:45:00Z","v":2331,"vw":38.5806},{"c":38.47,"h":38.53,"l":38.46,"n":70,"o":38.53,"t":"2026-10-09T15:50:00Z","v":24916,"vw":38.491605},{"c":38.6099,"h":38.615,"l":38.4234,"n":82,"o":38.4234,"t":"2026-10-09T15:55:00Z","v":40998,"vw":38.569094},{"c":38.58,"h":38.637,"l":38.54,"n":31,"o":38.63,"t":"2026-10-09T16:00:00Z","v":6758,"vw":38.621655},{"c":38.55,"h":38.58,"l":38.49,"n":38,"o":38.58,"t":"2026-10-09T16:05:00Z","v":9820,"vw":38.522826},{"c":38.55,"h":38.56,"l":38.55,"n":6,"o":38.56,"t":"2026-10-09T16:10:00Z","v":1323,"vw":38.558333},{"c":38.5826,"h":38.5826,"l":38.49,"n":19,"o":38.5,"t":"2026-10-09T16:15:00Z","v":5749,"vw":38.504787},{"c":38.57,"h":38.625,"l":38.57,"n":14,"o":38.625,"t":"2026-10-09T16:20:00Z","v":1199,"vw":38.603378},{"c":38.52,"h":38.5516,"l":38.52,"n":10,"o":38.55,"t":"2026-10-09T16:25:00Z","v":4923,"vw":38.543827},{"c":38.66,"h":38.675,"l":38.5401,"n":80,"o":38.55,"t":"2026-10-09T16:30:00Z","v":22529,"vw":38.610779},{"c":38.685,"h":38.685,"l":38.635,"n":50,"o":38.65,"t":"2026-10-09T16:35:00Z","v":4564,"vw":38.662332},{"c":38.5354,"h":38.64,"l":38.52,"n":153,"o":38.64,"t":"2026-10-09T16:40:00Z","v":61588,"vw":38.550152},{"c":38.5199,"h":38.53,"l":38.45,"n":41,"o":38.53,"t":"2026-10-09T16:45:00Z","v":8732,"vw":38.491377},{"c":38.6,"h":38.6,"l":38.5399,"n":57,"o":38.54,"t":"2026-10-09T16:50:00Z","v":19733,"vw":38.563891},{"c":38.58,"h":38.6,"l":38.55,"n":207,"o":38.591,"t":"2026-10-09T16:55:00Z","v":32023,"vw":38.582762},{"c":38.51,"h":38.5101,"l":38.4601,"n":22,"o":38.5101,"t":"2026-10-09T17:00:00Z","v":1755,"vw":38.488585},{"c":38.68,"h":38.68,"l":38.57,"n":45,"o":38.57,"t":"2026-10-09T17:05:00Z","v":10774,"vw":38.612796},{"c":38.67,"h":38.7099,"l":38.67,"n":19,"o":38.69,"t":"2026-10-09T17:10:00Z","v":4799,"vw":38.6859},{"c":38.56,"h":38.65,"l":38.56,"n":13,"o":38.65,"t":"2026-10-09T17:15:00Z","v":3472,"vw":38.602254},{"c":38.58,"h":38.58,"l":38.52,"n":23,"o":38.56,"t":"2026-10-09T17:20:00Z","v":6520,"vw":38.562951},{"c":38.58,"h":38.61,"l":38.58,"n":10,"o":38.59,"t":"2026-10-09T17:25:00Z","v":2476,"vw":38.589131},{"c":38.52,"h":38.56,"l":38.48,"n":21,"o":38.56,"t":"2026-10-09T17:30:00Z","v":2253,"vw":38.50421},{"c":38.4901,"h":38.52,"l":38.49,"n":7,"o":38.52,"t":"2026-10-09T17:35:00Z","v":809,"vw":38.504002},{"c":38.47,"h":38.5,"l":38.44,"n":104,"o":38.49,"t":"2026-10-09T17:40:00Z","v":23821,"vw":38.467914},{"c":38.44,"h":38.49,"l":38.3713,"n":352,"o":38.475,"t":"2026-10-09T17:45:00Z","v":64485,"vw":38.475808},{"c":38.38,"h":38.48,"l":38.37,"n":52,"o":38.48,"t":"2026-10-09T17:50:00Z","v":8347,"vw":38.409862},{"c":38.38,"h":38.4,"l":38.345,"n":22,"o":38.345,"t":"2026-10-09T17:55:00Z","v":3067,"vw":38.355857},{"c":38.32,"h":38.37,"l":38.2905,"n":53,"o":38.36,"t":"2026-10-09T18:00:00Z","v":4865,"vw":38.324665},{"c":38.21,"h":38.28,"l":38.16,"n":181,"o":38.28,"t":"2026-10-09T18:05:00Z","v":26311,"vw":38.232247},{"c":38.2,"h":38.21,"l":38.1,"n":311,"o":38.15,"t":"2026-10-09T18:10:00Z","v":58811,"vw":38.135952},{"c":38.2701,"h":38.2904,"l":38.23,"n":37,"o":38.23,"t":"2026-10-09T18:15:00Z","v":4202,"vw":38.262092},{"c":38.315,"h":38.33,"l":38.242,"n":25,"o":38.265,"t":"2026-10-09T18:20:00Z","v":6897,"vw":38.293462},{"c":38.44,"h":38.44,"l":38.33,"n":21,"o":38.33,"t":"2026-10-09T18:25:00Z","v":5637,"vw":38.388296},{"c":38.4595,"h":38.47,"l":38.4595,"n":25,"o":38.4673,"t":"2026-10-09T18:30:00Z","v":2231,"vw":38.464811},{"c":38.48,"h":38.52,"l":38.451,"n":29,"o":38.46,"t":"2026-10-09T18:35:00Z","v":5977,"vw":38.467588},{"c":38.43,"h":38.45,"l":38.42,"n":13,"o":38.45,"t":"2026-10-09T18:40:00Z","v":2159,"vw":38.447103},{"c":38.36,"h":38.485,"l":38.28,"n":271,"o":38.48,"t":"2026-10-09T18:45:00Z","v":27200,"vw":38.380553},{"c":38.34,"h":38.36,"l":38.2,"n":47,"o":38.27,"t":"2026-10-09T18:50:00Z","v":8887,"vw":38.259894},{"c":38.48,"h":38.5016,"l":38.375,"n":20,"o":38.375,"t":"2026-10-09T18:55:00Z","v":8274,"vw":38.459835},{"c":38.24,"h":38.36,"l":38.225,"n":93,"o":38.36,"t":"2026-10-09T19:00:00Z","v":13980,"vw":38.268511},{"c":38.33,"h":38.33,"l":38.2499,"n":69,"o":38.25,"t":"2026-10-09T19:05:00Z","v":5410,"vw":38.271914},{"c":38.435,"h":38.435,"l":38.34,"n":95,"o":38.36,"t":"2026-10-09T19:10:00Z","v":12082,"vw":38.391156},{"c":38.4,"h":38.45,"l":38.4,"n":9,"o":38.45,"t":"2026-10-09T19:15:00Z","v":1275,"vw":38.445455},{"c":38.4719,"h":38.4719,"l":38.42,"n":26,"o":38.42,"t":"2026-10-09T19:20:00Z","v":5448,"vw":38.449029},{"c":38.51,"h":38.5399,"l":38.47,"n":66,"o":38.4944,"t":"2026-10-09T19:25:00Z","v":10816,"vw":38.505627},{"c":38.53,"h":38.53,"l":38.495,"n":15,"o":38.5,"t":"2026-10-09T19:30:00Z","v":1508,"vw":38.509388},{"c":38.34,"h":38.475,"l":38.34,"n":66,"o":38.46,"t":"2026-10-09T19:35:00Z","v":6328,"vw":38.426978},{"c":38.32,"h":38.32,"l":38.28,"n":41,"o":38.32,"t":"2026-10-09T19:40:00Z","v":11119,"vw":38.285955},{"c":38.405,"h":38.405,"l":38.33,"n":11,"o":38.35,"t":"2026-10-09T19:45:00Z","v":1024,"vw":38.367464},{"c":38.48,"h":38.54,"l":38.395,"n":142,"o":38.41,"t":"2026-10-09T19:50:00Z","v":7965,"vw":38.495948},{"c":38.45,"h":38.56,"l":38.42,"n":410,"o":38.48,"t":"2026-10-09T19:55:00Z","v":56506,"vw":38.465514},{"c":38.44,"h":38.44,"l":38.43,"n":10,"o":38.43,"t":"2026-10-09T20:00:00Z","v":6134,"vw":38.430337},{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-10-09T20:20:00Z","v":255,"vw":38.43},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-09T20:45:00Z","v":507,"vw":38.4},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-09T21:25:00Z","v":250,"vw":38.48},{"c":38.43,"h":38.5248,"l":38.43,"n":3,"o":38.5248,"t":"2026-10-09T21:40:00Z","v":400,"vw":38.4774},{"c":38.408,"h":38.408,"l":38.408,"n":1,"o":38.408,"t":"2026-10-09T21:45:00Z","v":250,"vw":38.408},{"c":38.47,"h":38.47,"l":38.47,"n":15,"o":38.47,"t":"2026-10-09T22:10:00Z","v":792,"vw":38.47},{"c":38.52,"h":38.52,"l":38.52,"n":2,"o":38.52,"t":"2026-10-09T22:25:00Z","v":223,"vw":38.52},{"c":38.503,"h":38.503,"l":38.503,"n":1,"o":38.503,"t":"2026-10-09T23:05:00Z","v":100,"vw":38.503},{"c":38.46,"h":38.46,"l":38.46,"n":1,"o":38.46,"t":"2026-10-09T23:15:00Z","v":150,"vw":38.46},{"c":38.4113,"h":38.4113,"l":38.4113,"n":1,"o":38.4113,"t":"2026-10-09T23:55:00Z","v":500,"vw":38.4113},{"c":38.85,"h":39,"l":38.53,"n":62,"o":38.97,"t":"2026-10-12T08:00:00Z","v":6969,"vw":38.763981},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-12T08:25:00Z","v":100,"vw":39},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-12T08:35:00Z","v":253,"vw":39},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-12T09:20:00Z","v":300,"vw":39.06},{"c":39.2375,"h":39.2375,"l":39.2375,"n":1,"o":39.2375,"t":"2026-10-12T09:55:00Z","v":100,"vw":39.2375},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-12T10:05:00Z","v":100,"vw":39.15},{"c":39.0001,"h":39.18,"l":39.0001,"n":52,"o":39.18,"t":"2026-10-12T11:00:00Z","v":25550,"vw":39.045909},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-12T11:05:00Z","v":700,"vw":39.18},{"c":39.19,"h":39.19,"l":39.19,"n":2,"o":39.19,"t":"2026-10-12T11:30:00Z","v":310,"vw":39.19},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-12T11:55:00Z","v":1000,"vw":39.2},{"c":39.2,"h":39.2,"l":39.19,"n":3,"o":39.19,"t":"2026-10-12T12:00:00Z","v":1854,"vw":39.195385},{"c":39.2425,"h":39.2425,"l":39.2425,"n":3,"o":39.2425,"t":"2026-10-12T12:05:00Z","v":220,"vw":39.2425},{"c":39.001,"h":39.001,"l":39.001,"n":1,"o":39.001,"t":"2026-10-12T12:15:00Z","v":500,"vw":39.001},{"c":39.3,"h":39.3,"l":39.279,"n":4,"o":39.279,"t":"2026-10-12T12:25:00Z","v":11901,"vw":39.279706},{"c":39.59,"h":39.59,"l":39.5,"n":15,"o":39.53,"t":"2026-10-12T12:35:00Z","v":1965,"vw":39.539746},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-12T12:40:00Z","v":100,"vw":39.3},{"c":39.37,"h":39.37,"l":39.37,"n":1,"o":39.37,"t":"2026-10-12T12:45:00Z","v":100,"vw":39.37},{"c":39.37,"h":39.37,"l":39.37,"n":1,"o":39.37,"t":"2026-10-12T12:50:00Z","v":100,"vw":39.37},{"c":39.3706,"h":39.4365,"l":39.3706,"n":2,"o":39.4365,"t":"2026-10-12T12:55:00Z","v":2378,"vw":39.373371},{"c":39.42,"h":39.42,"l":39.4,"n":5,"o":39.4,"t":"2026-10-12T13:00:00Z","v":1951,"vw":39.411276},{"c":39.22,"h":39.22,"l":39.22,"n":5,"o":39.22,"t":"2026-10-12T13:05:00Z","v":496,"vw":39.22},{"c":39.16,"h":39.16,"l":39.16,"n":4,"o":39.16,"t":"2026-10-12T13:10:00Z","v":200,"vw":39.16},{"c":39.237,"h":39.237,"l":39.237,"n":1,"o":39.237,"t":"2026-10-12T13:15:00Z","v":100,"vw":39.237},{"c":39.33,"h":39.33,"l":39.33,"n":2,"o":39.33,"t":"2026-10-12T13:20:00Z","v":400,"vw":39.33},{"c":39.3234,"h":39.61,"l":39.18,"n":195,"o":39.32,"t":"2026-10-12T13:30:00Z","v":76246,"vw":39.427824},{"c":39.36,"h":39.47,"l":39.26,"n":61,"o":39.38,"t":"2026-10-12T13:35:00Z","v":10132,"vw":39.374561},{"c":39.05,"h":39.33,"l":38.972,"n":120,"o":39.325,"t":"2026-10-12T13:40:00Z","v":21197,"vw":39.199639},{"c":39.2,"h":39.26,"l":39.065,"n":171,"o":39.125,"t":"2026-10-12T13:45:00Z","v":17922,"vw":39.12956},{"c":39.17,"h":39.19,"l":39.1,"n":43,"o":39.16,"t":"2026-10-12T13:50:00Z","v":2605,"vw":39.161053},{"c":38.92,"h":39.2,"l":38.87,"n":49,"o":39.2,"t":"2026-10-12T13:55:00Z","v":12170,"vw":38.933675},{"c":39.07,"h":39.07,"l":38.9,"n":48,"o":38.93,"t":"2026-10-12T14:00:00Z","v":5787,"vw":38.93125},{"c":38.9465,"h":39.11,"l":38.905,"n":317,"o":39.1,"t":"2026-10-12T14:05:00Z","v":29485,"vw":38.994488},{"c":39.09,"h":39.09,"l":38.91,"n":251,"o":38.94,"t":"2026-10-12T14:10:00Z","v":20652,"vw":38.967215},{"c":39.21,"h":39.4244,"l":39.07,"n":254,"o":39.07,"t":"2026-10-12T14:15:00Z","v":23483,"vw":39.187953},{"c":39.18,"h":39.19,"l":39.09,"n":163,"o":39.15,"t":"2026-10-12T14:20:00Z","v":14676,"vw":39.139559},{"c":39.07,"h":39.19,"l":39.06,"n":79,"o":39.15,"t":"2026-10-12T14:25:00Z","v":6752,"vw":39.124059},{"c":39.135,"h":39.135,"l":39.0198,"n":24,"o":39.04,"t":"2026-10-12T14:30:00Z","v":1556,"vw":39.053116},{"c":39.06,"h":39.135,"l":39.06,"n":11,"o":39.135,"t":"2026-10-12T14:35:00Z","v":2038,"vw":39.088767},{"c":39.195,"h":39.195,"l":39.1301,"n":8,"o":39.1301,"t":"2026-10-12T14:45:00Z","v":443,"vw":39.16208},{"c":39.21,"h":39.23,"l":39.19,"n":7,"o":39.19,"t":"2026-10-12T14:50:00Z","v":1527,"vw":39.211333},{"c":39.18,"h":39.23,"l":39.15,"n":18,"o":39.22,"t":"2026-10-12T14:55:00Z","v":7557,"vw":39.216232},{"c":39.15,"h":39.2,"l":39.15,"n":3,"o":39.2,"t":"2026-10-12T15:00:00Z","v":325,"vw":39.166667},{"c":39.02,"h":39.0734,"l":39.02,"n":17,"o":39.05,"t":"2026-10-12T15:05:00Z","v":1200,"vw":39.054175},{"c":38.97,"h":39.04,"l":38.97,"n":10,"o":39.04,"t":"2026-10-12T15:10:00Z","v":1612,"vw":39.003333},{"c":39,"h":39.02,"l":39,"n":3,"o":39.02,"t":"2026-10-12T15:15:00Z","v":401,"vw":39.005},{"c":39.1,"h":39.12,"l":39.09,"n":8,"o":39.09,"t":"2026-10-12T15:20:00Z","v":942,"vw":39.096997},{"c":39.07,"h":39.09,"l":39.07,"n":4,"o":39.09,"t":"2026-10-12T15:25:00Z","v":214,"vw":39.08},{"c":39.09,"h":39.09,"l":39.05,"n":14,"o":39.05,"t":"2026-10-12T15:30:00Z","v":1103,"vw":39.069495},{"c":39.02,"h":39.05,"l":39.02,"n":5,"o":39.0201,"t":"2026-10-12T15:35:00Z","v":2712,"vw":39.021204},{"c":38.99,"h":39,"l":38.9601,"n":46,"o":39,"t":"2026-10-12T15:40:00Z","v":3332,"vw":38.993368},{"c":39.065,"h":39.065,"l":38.97,"n":26,"o":39.01,"t":"2026-10-12T15:45:00Z","v":2136,"vw":39.009437},{"c":39.01,"h":39.05,"l":39.01,"n":14,"o":39.05,"t":"2026-10-12T15:50:00Z","v":890,"vw":39.037143},{"c":39.1,"h":39.12,"l":38.97,"n":76,"o":38.985,"t":"2026-10-12T15:55:00Z","v":5593,"vw":39.020876},{"c":39.12,"h":39.12,"l":39.08,"n":15,"o":39.08,"t":"2026-10-12T16:00:00Z","v":701,"vw":39.105586},{"c":39.05,"h":39.06,"l":39.05,"n":4,"o":39.06,"t":"2026-10-12T16:05:00Z","v":350,"vw":39.053333},{"c":39.02,"h":39.0452,"l":39.01,"n":14,"o":39.01,"t":"2026-10-12T16:10:00Z","v":1915,"vw":39.034015},{"c":39.02,"h":39.0201,"l":39.02,"n":6,"o":39.0201,"t":"2026-10-12T16:25:00Z","v":401,"vw":39.02004},{"c":38.96,"h":38.96,"l":38.96,"n":8,"o":38.96,"t":"2026-10-12T16:35:00Z","v":375,"vw":38.96},{"c":39.0596,"h":39.0596,"l":39.0596,"n":1,"o":39.0596,"t":"2026-10-12T16:40:00Z","v":260,"vw":39.0596},{"c":39.04,"h":39.065,"l":39.04,"n":5,"o":39.065,"t":"2026-10-12T16:45:00Z","v":741,"vw":39.059203},{"c":39.09,"h":39.1248,"l":39.09,"n":25,"o":39.11,"t":"2026-10-12T16:50:00Z","v":5215,"vw":39.116273},{"c":38.9802,"h":39.06,"l":38.98,"n":8,"o":39.06,"t":"2026-10-12T16:55:00Z","v":6262,"vw":38.982677},{"c":39.01,"h":39.02,"l":38.97,"n":35,"o":39.01,"t":"2026-10-12T17:00:00Z","v":4943,"vw":38.99569},{"c":38.975,"h":38.975,"l":38.975,"n":3,"o":38.975,"t":"2026-10-12T17:05:00Z","v":421,"vw":38.975},{"c":38.93,"h":38.94,"l":38.93,"n":11,"o":38.94,"t":"2026-10-12T17:10:00Z","v":1025,"vw":38.937843},{"c":39.03,"h":39.03,"l":39.03,"n":3,"o":39.03,"t":"2026-10-12T17:15:00Z","v":115,"vw":39.03},{"c":39.05,"h":39.05,"l":39.05,"n":5,"o":39.05,"t":"2026-10-12T17:20:00Z","v":400,"vw":39.05},{"c":39.055,"h":39.055,"l":39.05,"n":9,"o":39.05,"t":"2026-10-12T17:25:00Z","v":630,"vw":39.050935},{"c":39.08,"h":39.08,"l":39.07,"n":6,"o":39.07,"t":"2026-10-12T17:30:00Z","v":675,"vw":39.071988},{"c":39.02,"h":39.02,"l":39.01,"n":11,"o":39.01,"t":"2026-10-12T17:35:00Z","v":2213,"vw":39.011361},{"c":39.08,"h":39.08,"l":39.02,"n":15,"o":39.02,"t":"2026-10-12T17:40:00Z","v":1899,"vw":39.070909},{"c":39.06,"h":39.08,"l":39.06,"n":10,"o":39.08,"t":"2026-10-12T17:45:00Z","v":1458,"vw":39.076364},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-12T17:50:00Z","v":200,"vw":39.1},{"c":39.06,"h":39.07,"l":39.04,"n":12,"o":39.04,"t":"2026-10-12T18:00:00Z","v":3228,"vw":39.061627},{"c":39.03,"h":39.04,"l":39.03,"n":14,"o":39.04,"t":"2026-10-12T18:05:00Z","v":1025,"vw":39.03375},{"c":39.07,"h":39.07,"l":39.07,"n":1,"o":39.07,"t":"2026-10-12T18:10:00Z","v":400,"vw":39.07},{"c":39.05,"h":39.07,"l":39.05,"n":7,"o":39.055,"t":"2026-10-12T18:15:00Z","v":475,"vw":39.058333},{"c":39.12,"h":39.12,"l":39.095,"n":8,"o":39.095,"t":"2026-10-12T18:20:00Z","v":1921,"vw":39.096448},{"c":39.11,"h":39.11,"l":39.1,"n":8,"o":39.11,"t":"2026-10-12T18:25:00Z","v":1500,"vw":39.102857},{"c":39.1031,"h":39.1031,"l":39.09,"n":3,"o":39.095,"t":"2026-10-12T18:30:00Z","v":400,"vw":39.096163},{"c":39.17,"h":39.175,"l":39.16,"n":33,"o":39.16,"t":"2026-10-12T18:35:00Z","v":2666,"vw":39.167007},{"c":39.2186,"h":39.235,"l":39.18,"n":21,"o":39.18,"t":"2026-10-12T18:40:00Z","v":1506,"vw":39.20301},{"c":39.2492,"h":39.26,"l":39.22,"n":44,"o":39.2369,"t":"2026-10-12T18:45:00Z","v":4779,"vw":39.240498},{"c":39.29,"h":39.3,"l":39.24,"n":43,"o":39.25,"t":"2026-10-12T18:50:00Z","v":6218,"vw":39.263058},{"c":39.25,"h":39.3,"l":39.25,"n":41,"o":39.3,"t":"2026-10-12T18:55:00Z","v":4330,"vw":39.275385},{"c":39.23,"h":39.29,"l":39.21,"n":82,"o":39.25,"t":"2026-10-12T19:00:00Z","v":8076,"vw":39.218689},{"c":39.26,"h":39.265,"l":39.2,"n":184,"o":39.24,"t":"2026-10-12T19:05:00Z","v":15173,"vw":39.231592},{"c":39.32,"h":39.36,"l":39.28,"n":101,"o":39.28,"t":"2026-10-12T19:10:00Z","v":11685,"vw":39.349509},{"c":39.39,"h":39.39,"l":39.32,"n":57,"o":39.32,"t":"2026-10-12T19:15:00Z","v":3997,"vw":39.363719},{"c":39.36,"h":39.3937,"l":39.35,"n":62,"o":39.38,"t":"2026-10-12T19:20:00Z","v":9056,"vw":39.36611},{"c":39.33,"h":39.3509,"l":39.32,"n":10,"o":39.3316,"t":"2026-10-12T19:25:00Z","v":1544,"vw":39.333879},{"c":39.2,"h":39.2,"l":39.13,"n":35,"o":39.1866,"t":"2026-10-12T19:30:00Z","v":4953,"vw":39.159544},{"c":39.155,"h":39.21,"l":39.155,"n":18,"o":39.21,"t":"2026-10-12T19:35:00Z","v":1327,"vw":39.178282},{"c":39.2,"h":39.2601,"l":39.18,"n":49,"o":39.18,"t":"2026-10-12T19:40:00Z","v":9197,"vw":39.22787},{"c":39.1101,"h":39.205,"l":39.11,"n":16,"o":39.205,"t":"2026-10-12T19:45:00Z","v":2729,"vw":39.13572},{"c":39.0132,"h":39.1,"l":38.9801,"n":121,"o":39.1,"t":"2026-10-12T19:50:00Z","v":7744,"vw":39.014024},{"c":39.09,"h":39.12,"l":38.98,"n":419,"o":39.01,"t":"2026-10-12T19:55:00Z","v":45166,"vw":39.050631},{"c":39.29,"h":39.29,"l":39.06,"n":17,"o":39.06,"t":"2026-10-12T20:00:00Z","v":8080,"vw":39.085324},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-12T20:30:00Z","v":700,"vw":39.06},{"c":39.12,"h":39.12,"l":39.12,"n":1,"o":39.12,"t":"2026-10-12T21:30:00Z","v":300,"vw":39.12},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-10-12T23:00:00Z","v":185,"vw":39.09},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-12T23:05:00Z","v":200,"vw":39.19},{"c":39.19,"h":39.19,"l":39.19,"n":2,"o":39.19,"t":"2026-10-12T23:10:00Z","v":300,"vw":39.19},{"c":39.22,"h":39.22,"l":39.22,"n":2,"o":39.22,"t":"2026-10-12T23:20:00Z","v":132,"vw":39.22},{"c":39.21,"h":39.22,"l":39.21,"n":2,"o":39.22,"t":"2026-10-12T23:25:00Z","v":225,"vw":39.215333},{"c":39.2,"h":39.2,"l":39.2,"n":6,"o":39.2,"t":"2026-10-12T23:30:00Z","v":204,"vw":39.2},{"c":39.15,"h":39.2,"l":39.15,"n":22,"o":39.2,"t":"2026-10-12T23:45:00Z","v":7888,"vw":39.158327},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-12T23:55:00Z","v":200,"vw":39.15},{"c":38.53,"h":38.8,"l":38.53,"n":52,"o":38.54,"t":"2026-10-13T08:00:00Z","v":3792,"vw":38.68108},{"c":38.36,"h":38.36,"l":38.36,"n":1,"o":38.36,"t":"2026-10-13T08:30:00Z","v":1000,"vw":38.36},{"c":38.25,"h":38.25,"l":38.25,"n":6,"o":38.25,"t":"2026-10-13T08:45:00Z","v":600,"vw":38.25},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-10-13T08:55:00Z","v":343,"vw":38.25},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-13T09:00:00Z","v":100,"vw":38.2},{"c":38.208,"h":38.208,"l":38.208,"n":2,"o":38.208,"t":"2026-10-13T11:10:00Z","v":1600,"vw":38.208},{"c":38.29,"h":38.31,"l":38.29,"n":4,"o":38.31,"t":"2026-10-13T11:20:00Z","v":295,"vw":38.3},{"c":38.0801,"h":38.0801,"l":38.0801,"n":1,"o":38.0801,"t":"2026-10-13T11:25:00Z","v":500,"vw":38.0801},{"c":38.1603,"h":38.45,"l":38.1603,"n":11,"o":38.42,"t":"2026-10-13T11:30:00Z","v":2678,"vw":38.34858},{"c":38.24,"h":38.24,"l":38.24,"n":1,"o":38.24,"t":"2026-10-13T11:35:00Z","v":300,"vw":38.24},{"c":38.408,"h":38.42,"l":38.408,"n":2,"o":38.42,"t":"2026-10-13T11:40:00Z","v":200,"vw":38.414},{"c":38.25,"h":38.36,"l":38.25,"n":6,"o":38.34,"t":"2026-10-13T12:05:00Z","v":678,"vw":38.295778},{"c":38.49,"h":38.49,"l":38.35,"n":8,"o":38.35,"t":"2026-10-13T12:15:00Z","v":1540,"vw":38.362827},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-13T12:30:00Z","v":200,"vw":38.35},{"c":38.57,"h":38.57,"l":38.57,"n":7,"o":38.57,"t":"2026-10-13T13:00:00Z","v":1386,"vw":38.57},{"c":38.56,"h":38.56,"l":38.56,"n":2,"o":38.56,"t":"2026-10-13T13:25:00Z","v":860,"vw":38.56},{"c":38.685,"h":38.85,"l":38.39,"n":139,"o":38.6,"t":"2026-10-13T13:30:00Z","v":26924,"vw":38.59287},{"c":38.67,"h":38.81,"l":38.45,"n":60,"o":38.45,"t":"2026-10-13T13:35:00Z","v":7957,"vw":38.649726},{"c":39.2295,"h":39.27,"l":38.705,"n":67,"o":38.705,"t":"2026-10-13T13:40:00Z","v":9032,"vw":39.014027},{"c":39.23,"h":39.31,"l":39.13,"n":23,"o":39.175,"t":"2026-10-13T13:45:00Z","v":3002,"vw":39.202735},{"c":39.695,"h":39.8,"l":39.43,"n":65,"o":39.43,"t":"2026-10-13T13:50:00Z","v":15669,"vw":39.559708},{"c":39.865,"h":39.95,"l":39.76,"n":64,"o":39.785,"t":"2026-10-13T13:55:00Z","v":17586,"vw":39.85245},{"c":39.82,"h":39.89,"l":39.73,"n":56,"o":39.79,"t":"2026-10-13T14:00:00Z","v":14580,"vw":39.819642},{"c":39.79,"h":39.91,"l":39.7625,"n":40,"o":39.81,"t":"2026-10-13T14:05:00Z","v":6681,"vw":39.876609},{"c":39.875,"h":39.92,"l":39.775,"n":34,"o":39.78,"t":"2026-10-13T14:10:00Z","v":2829,"vw":39.862844},{"c":40.135,"h":40.14,"l":39.88,"n":79,"o":39.89,"t":"2026-10-13T14:15:00Z","v":12668,"vw":40.012511},{"c":40.11,"h":40.29,"l":40.09,"n":110,"o":40.1,"t":"2026-10-13T14:20:00Z","v":12674,"vw":40.1736},{"c":40.135,"h":40.2299,"l":40.135,"n":8,"o":40.2,"t":"2026-10-13T14:25:00Z","v":4200,"vw":40.212691},{"c":40.32,"h":40.32,"l":40.045,"n":34,"o":40.055,"t":"2026-10-13T14:30:00Z","v":1757,"vw":40.223594},{"c":40.25,"h":40.27,"l":40.1506,"n":27,"o":40.27,"t":"2026-10-13T14:35:00Z","v":4081,"vw":40.228173},{"c":40.16,"h":40.3,"l":40.15,"n":26,"o":40.25,"t":"2026-10-13T14:40:00Z","v":5172,"vw":40.246142},{"c":40.18,"h":40.18,"l":40.08,"n":20,"o":40.17,"t":"2026-10-13T14:45:00Z","v":1804,"vw":40.132312},{"c":40.15,"h":40.19,"l":40.1,"n":19,"o":40.1369,"t":"2026-10-13T14:50:00Z","v":2091,"vw":40.158485},{"c":40.365,"h":40.365,"l":40.22,"n":7,"o":40.225,"t":"2026-10-13T14:55:00Z","v":910,"vw":40.321033},{"c":40.485,"h":40.6,"l":40.3,"n":32,"o":40.3,"t":"2026-10-13T15:00:00Z","v":3942,"vw":40.481159},{"c":40.39,"h":40.425,"l":40.37,"n":23,"o":40.4,"t":"2026-10-13T15:05:00Z","v":6937,"vw":40.409704},{"c":40.5,"h":40.5,"l":40.35,"n":37,"o":40.37,"t":"2026-10-13T15:10:00Z","v":3220,"vw":40.430566},{"c":40.51,"h":40.55,"l":40.51,"n":33,"o":40.51,"t":"2026-10-13T15:15:00Z","v":4720,"vw":40.524529},{"c":40.475,"h":40.51,"l":40.4,"n":20,"o":40.51,"t":"2026-10-13T15:20:00Z","v":4053,"vw":40.456798},{"c":40.65,"h":40.71,"l":40.51,"n":37,"o":40.51,"t":"2026-10-13T15:25:00Z","v":3490,"vw":40.611744},{"c":40.65,"h":40.66,"l":40.56,"n":33,"o":40.65,"t":"2026-10-13T15:30:00Z","v":5951,"vw":40.62667},{"c":40.63,"h":40.715,"l":40.57,"n":12,"o":40.6289,"t":"2026-10-13T15:35:00Z","v":1761,"vw":40.633794},{"c":40.6861,"h":40.74,"l":40.6861,"n":26,"o":40.69,"t":"2026-10-13T15:40:00Z","v":3610,"vw":40.703935},{"c":40.77,"h":40.8,"l":40.77,"n":12,"o":40.8,"t":"2026-10-13T15:45:00Z","v":1648,"vw":40.789851},{"c":40.67,"h":40.78,"l":40.67,"n":19,"o":40.78,"t":"2026-10-13T15:50:00Z","v":2259,"vw":40.706244},{"c":40.7098,"h":40.82,"l":40.645,"n":64,"o":40.7583,"t":"2026-10-13T15:55:00Z","v":10736,"vw":40.712004},{"c":40.69,"h":40.71,"l":40.61,"n":53,"o":40.71,"t":"2026-10-13T16:00:00Z","v":6794,"vw":40.683034},{"c":40.63,"h":40.74,"l":40.59,"n":33,"o":40.7345,"t":"2026-10-13T16:05:00Z","v":5146,"vw":40.659484},{"c":40.56,"h":40.59,"l":40.54,"n":18,"o":40.5687,"t":"2026-10-13T16:10:00Z","v":3474,"vw":40.566006},{"c":40.64,"h":40.64,"l":40.58,"n":12,"o":40.58,"t":"2026-10-13T16:15:00Z","v":2692,"vw":40.5872},{"c":40.61,"h":40.685,"l":40.58,"n":45,"o":40.685,"t":"2026-10-13T16:20:00Z","v":7665,"vw":40.594681},{"c":40.53,"h":40.62,"l":40.53,"n":24,"o":40.58,"t":"2026-10-13T16:25:00Z","v":2103,"vw":40.578042},{"c":40.51,"h":40.555,"l":40.51,"n":6,"o":40.555,"t":"2026-10-13T16:30:00Z","v":2367,"vw":40.547089},{"c":40.47,"h":40.555,"l":40.47,"n":12,"o":40.555,"t":"2026-10-13T16:35:00Z","v":5645,"vw":40.552364},{"c":40.5091,"h":40.5251,"l":40.49,"n":8,"o":40.49,"t":"2026-10-13T16:40:00Z","v":1254,"vw":40.508842},{"c":40.52,"h":40.5599,"l":40.52,"n":7,"o":40.55,"t":"2026-10-13T16:45:00Z","v":600,"vw":40.54995},{"c":40.6754,"h":40.6754,"l":40.63,"n":7,"o":40.63,"t":"2026-10-13T16:50:00Z","v":442,"vw":40.644413},{"c":40.74,"h":40.74,"l":40.65,"n":19,"o":40.65,"t":"2026-10-13T16:55:00Z","v":1331,"vw":40.688675},{"c":40.74,"h":40.847,"l":40.74,"n":26,"o":40.83,"t":"2026-10-13T17:00:00Z","v":3016,"vw":40.836616},{"c":40.59,"h":40.5905,"l":40.5606,"n":29,"o":40.57,"t":"2026-10-13T17:05:00Z","v":4887,"vw":40.573692},{"c":40.5,"h":40.56,"l":40.5,"n":7,"o":40.56,"t":"2026-10-13T17:10:00Z","v":961,"vw":40.522834},{"c":40.46,"h":40.46,"l":40.41,"n":8,"o":40.41,"t":"2026-10-13T17:15:00Z","v":2312,"vw":40.412613},{"c":40.41,"h":40.44,"l":40.41,"n":8,"o":40.44,"t":"2026-10-13T17:20:00Z","v":1231,"vw":40.414166},{"c":40.38,"h":40.41,"l":40.315,"n":27,"o":40.38,"t":"2026-10-13T17:25:00Z","v":2031,"vw":40.369139},{"c":40.39,"h":40.41,"l":40.37,"n":13,"o":40.41,"t":"2026-10-13T17:30:00Z","v":3337,"vw":40.393891},{"c":40.255,"h":40.319,"l":40.255,"n":14,"o":40.319,"t":"2026-10-13T17:35:00Z","v":1086,"vw":40.27861},{"c":40.28,"h":40.32,"l":40.28,"n":19,"o":40.28,"t":"2026-10-13T17:40:00Z","v":1654,"vw":40.297687},{"c":40.48,"h":40.53,"l":40.3056,"n":104,"o":40.3056,"t":"2026-10-13T17:45:00Z","v":10775,"vw":40.441867},{"c":40.59,"h":40.59,"l":40.48,"n":17,"o":40.52,"t":"2026-10-13T17:50:00Z","v":1532,"vw":40.514615},{"c":40.5,"h":40.57,"l":40.5,"n":9,"o":40.57,"t":"2026-10-13T18:00:00Z","v":611,"vw":40.526364},{"c":40.075,"h":40.36,"l":40,"n":168,"o":40.36,"t":"2026-10-13T18:05:00Z","v":25482,"vw":40.208607},{"c":39.94,"h":40.13,"l":39.94,"n":49,"o":40.07,"t":"2026-10-13T18:10:00Z","v":5435,"vw":40.039246},{"c":39.96,"h":40.08,"l":39.95,"n":28,"o":40.0101,"t":"2026-10-13T18:15:00Z","v":5343,"vw":39.984145},{"c":40.01,"h":40.06,"l":40,"n":11,"o":40.01,"t":"2026-10-13T18:20:00Z","v":815,"vw":40.016},{"c":39.975,"h":40.02,"l":39.97,"n":11,"o":40.02,"t":"2026-10-13T18:25:00Z","v":1155,"vw":39.995344},{"c":39.98,"h":40.01,"l":39.9501,"n":9,"o":39.9501,"t":"2026-10-13T18:30:00Z","v":1143,"vw":39.97469},{"c":39.99,"h":40.05,"l":39.99,"n":30,"o":40.03,"t":"2026-10-13T18:35:00Z","v":2994,"vw":40.017962},{"c":39.835,"h":39.945,"l":39.835,"n":8,"o":39.945,"t":"2026-10-13T18:40:00Z","v":2109,"vw":39.901842},{"c":39.8,"h":39.82,"l":39.75,"n":33,"o":39.78,"t":"2026-10-13T18:45:00Z","v":6357,"vw":39.778681},{"c":39.83,"h":39.83,"l":39.76,"n":23,"o":39.76,"t":"2026-10-13T18:50:00Z","v":2912,"vw":39.774207},{"c":39.81,"h":39.8484,"l":39.77,"n":29,"o":39.82,"t":"2026-10-13T18:55:00Z","v":2718,"vw":39.813223},{"c":39.91,"h":39.91,"l":39.78,"n":13,"o":39.78,"t":"2026-10-13T19:00:00Z","v":922,"vw":39.841982},{"c":39.94,"h":39.94,"l":39.9,"n":12,"o":39.94,"t":"2026-10-13T19:05:00Z","v":1004,"vw":39.925276},{"c":39.92,"h":39.94,"l":39.915,"n":38,"o":39.915,"t":"2026-10-13T19:10:00Z","v":3360,"vw":39.922534},{"c":40,"h":40.03,"l":39.95,"n":30,"o":39.95,"t":"2026-10-13T19:15:00Z","v":3179,"vw":39.9925},{"c":40,"h":40.06,"l":40,"n":34,"o":40.06,"t":"2026-10-13T19:20:00Z","v":2489,"vw":40.01868},{"c":39.89,"h":40.01,"l":39.89,"n":55,"o":40.01,"t":"2026-10-13T19:25:00Z","v":9027,"vw":39.99961},{"c":39.92,"h":39.9399,"l":39.89,"n":95,"o":39.89,"t":"2026-10-13T19:30:00Z","v":12200,"vw":39.929446},{"c":39.879,"h":39.879,"l":39.86,"n":6,"o":39.86,"t":"2026-10-13T19:35:00Z","v":327,"vw":39.870225},{"c":39.96,"h":40.03,"l":39.9,"n":189,"o":39.9,"t":"2026-10-13T19:40:00Z","v":15830,"vw":39.959317},{"c":39.95,"h":40.06,"l":39.95,"n":46,"o":39.97,"t":"2026-10-13T19:45:00Z","v":5748,"vw":40.022927},{"c":40.01,"h":40.04,"l":39.94,"n":193,"o":39.95,"t":"2026-10-13T19:50:00Z","v":26541,"vw":40.003445},{"c":40.25,"h":40.25,"l":40.065,"n":529,"o":40.065,"t":"2026-10-13T19:55:00Z","v":51328,"vw":40.198944},{"c":40.19,"h":40.22,"l":40.19,"n":14,"o":40.22,"t":"2026-10-13T20:00:00Z","v":2260,"vw":40.213157},{"c":40.21,"h":40.21,"l":40.21,"n":1,"o":40.21,"t":"2026-10-13T20:05:00Z","v":500,"vw":40.21},{"c":40.21,"h":40.25,"l":40.17,"n":14,"o":40.17,"t":"2026-10-13T20:15:00Z","v":3165,"vw":40.210774},{"c":40.23,"h":40.23,"l":40.23,"n":3,"o":40.23,"t":"2026-10-13T20:30:00Z","v":500,"vw":40.23},{"c":40.29,"h":40.29,"l":40.29,"n":1,"o":40.29,"t":"2026-10-13T21:45:00Z","v":200,"vw":40.29},{"c":40.4,"h":40.4,"l":40.33,"n":4,"o":40.33,"t":"2026-10-13T23:40:00Z","v":461,"vw":40.361111},{"c":40.35,"h":40.35,"l":40.35,"n":2,"o":40.35,"t":"2026-10-13T23:45:00Z","v":120,"vw":40.35},{"c":40.42,"h":40.5,"l":40.4,"n":5,"o":40.5,"t":"2026-10-14T08:00:00Z","v":1495,"vw":40.408356},{"c":40.32,"h":40.32,"l":40.32,"n":1,"o":40.32,"t":"2026-10-14T08:05:00Z","v":100,"vw":40.32},{"c":40.35,"h":40.35,"l":40.35,"n":2,"o":40.35,"t":"2026-10-14T10:10:00Z","v":252,"vw":40.35},{"c":40.5887,"h":40.5887,"l":40.39,"n":2,"o":40.39,"t":"2026-10-14T11:00:00Z","v":1300,"vw":40.405285},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-14T12:00:00Z","v":100,"vw":40.33},{"c":40,"h":40.3,"l":39.99,"n":8,"o":40.2766,"t":"2026-10-14T12:20:00Z","v":1200,"vw":40.048782},{"c":40,"h":40,"l":40,"n":3,"o":40,"t":"2026-10-14T12:25:00Z","v":401,"vw":40},{"c":41.9363,"h":42.4,"l":41,"n":49,"o":41,"t":"2026-10-14T12:30:00Z","v":7185,"vw":41.761945},{"c":41.9,"h":42.12,"l":41.87,"n":18,"o":41.88,"t":"2026-10-14T12:35:00Z","v":1800,"vw":41.91102},{"c":42.2,"h":42.27,"l":42,"n":57,"o":42,"t":"2026-10-14T12:40:00Z","v":4810,"vw":42.134482},{"c":42,"h":42.2278,"l":42,"n":9,"o":42.2278,"t":"2026-10-14T12:45:00Z","v":2149,"vw":42.081356},{"c":42,"h":42.0441,"l":42,"n":3,"o":42.0441,"t":"2026-10-14T12:50:00Z","v":1055,"vw":42.0189},{"c":42.2,"h":42.21,"l":42.15,"n":16,"o":42.17,"t":"2026-10-14T12:55:00Z","v":1822,"vw":42.178714},{"c":42.5,"h":42.5,"l":42.28,"n":25,"o":42.35,"t":"2026-10-14T13:00:00Z","v":2612,"vw":42.422414},{"c":42.4036,"h":42.5265,"l":42.3,"n":11,"o":42.41,"t":"2026-10-14T13:05:00Z","v":868,"vw":42.390698},{"c":42.5,"h":42.53,"l":42.49,"n":15,"o":42.49,"t":"2026-10-14T13:10:00Z","v":996,"vw":42.50741},{"c":42.62,"h":42.62,"l":42.56,"n":6,"o":42.56,"t":"2026-10-14T13:15:00Z","v":511,"vw":42.596667},{"c":42.68,"h":42.68,"l":42.68,"n":2,"o":42.68,"t":"2026-10-14T13:20:00Z","v":350,"vw":42.68},{"c":42.44,"h":42.44,"l":42.44,"n":7,"o":42.44,"t":"2026-10-14T13:25:00Z","v":550,"vw":42.44},{"c":42.3,"h":42.51,"l":41.81,"n":352,"o":42.4,"t":"2026-10-14T13:30:00Z","v":119179,"vw":42.443542},{"c":42.46,"h":42.49,"l":42.12,"n":179,"o":42.31,"t":"2026-10-14T13:35:00Z","v":21738,"vw":42.392013},{"c":42.7,"h":42.83,"l":42.48,"n":223,"o":42.49,"t":"2026-10-14T13:40:00Z","v":39422,"vw":42.583523},{"c":42.96,"h":42.98,"l":42.675,"n":346,"o":42.675,"t":"2026-10-14T13:45:00Z","v":33296,"vw":42.862338},{"c":43.1,"h":43.1,"l":42.87,"n":206,"o":42.95,"t":"2026-10-14T13:50:00Z","v":21347,"vw":42.977867},{"c":43.365,"h":43.37,"l":43.02,"n":174,"o":43.07,"t":"2026-10-14T13:55:00Z","v":23743,"vw":43.195722},{"c":43.78,"h":43.8,"l":43.23,"n":231,"o":43.387,"t":"2026-10-14T14:00:00Z","v":40092,"vw":43.497199},{"c":43.43,"h":43.9,"l":43.41,"n":98,"o":43.82,"t":"2026-10-14T14:05:00Z","v":20077,"vw":43.537919},{"c":43.51,"h":43.51,"l":43.3,"n":126,"o":43.48,"t":"2026-10-14T14:10:00Z","v":29005,"vw":43.377338},{"c":43.6266,"h":43.63,"l":43.37,"n":124,"o":43.52,"t":"2026-10-14T14:15:00Z","v":21254,"vw":43.454669},{"c":43.755,"h":43.82,"l":43.61,"n":90,"o":43.66,"t":"2026-10-14T14:20:00Z","v":18064,"vw":43.704586},{"c":43.5901,"h":43.805,"l":43.5901,"n":129,"o":43.805,"t":"2026-10-14T14:25:00Z","v":29582,"vw":43.693969},{"c":43.62,"h":43.64,"l":43.57,"n":78,"o":43.57,"t":"2026-10-14T14:30:00Z","v":8634,"vw":43.600054},{"c":43.53,"h":43.53,"l":43.29,"n":174,"o":43.45,"t":"2026-10-14T14:35:00Z","v":19342,"vw":43.400344},{"c":43.04,"h":43.45,"l":42.98,"n":200,"o":43.44,"t":"2026-10-14T14:40:00Z","v":19383,"vw":43.056857},{"c":43.23,"h":43.23,"l":43.01,"n":42,"o":43.01,"t":"2026-10-14T14:45:00Z","v":3535,"vw":43.101309},{"c":43.455,"h":43.475,"l":43.39,"n":34,"o":43.4,"t":"2026-10-14T14:50:00Z","v":2406,"vw":43.453707},{"c":43.475,"h":43.5,"l":43.4523,"n":18,"o":43.46,"t":"2026-10-14T14:55:00Z","v":1815,"vw":43.467684},{"c":43.57,"h":43.57,"l":43.42,"n":35,"o":43.45,"t":"2026-10-14T15:00:00Z","v":2048,"vw":43.521056},{"c":43.86,"h":43.86,"l":43.6,"n":29,"o":43.6,"t":"2026-10-14T15:05:00Z","v":1860,"vw":43.678822},{"c":43.88,"h":43.99,"l":43.78,"n":145,"o":43.86,"t":"2026-10-14T15:10:00Z","v":11757,"vw":43.877283},{"c":43.75,"h":43.75,"l":43.6805,"n":43,"o":43.695,"t":"2026-10-14T15:15:00Z","v":2193,"vw":43.706433},{"c":43.55,"h":43.81,"l":43.5438,"n":66,"o":43.81,"t":"2026-10-14T15:20:00Z","v":32788,"vw":43.739747},{"c":43.64,"h":43.64,"l":43.5,"n":91,"o":43.52,"t":"2026-10-14T15:25:00Z","v":12697,"vw":43.530291},{"c":43.645,"h":43.645,"l":43.61,"n":10,"o":43.63,"t":"2026-10-14T15:30:00Z","v":1187,"vw":43.635192},{"c":43.9538,"h":43.9538,"l":43.621,"n":34,"o":43.621,"t":"2026-10-14T15:35:00Z","v":2451,"vw":43.780998},{"c":43.9,"h":44.1,"l":43.89,"n":171,"o":43.905,"t":"2026-10-14T15:40:00Z","v":28207,"vw":43.964227},{"c":43.9,"h":43.9,"l":43.89,"n":8,"o":43.89,"t":"2026-10-14T15:45:00Z","v":464,"vw":43.894681},{"c":43.8,"h":43.97,"l":43.8,"n":21,"o":43.925,"t":"2026-10-14T15:50:00Z","v":3450,"vw":43.903998},{"c":44.01,"h":44.01,"l":43.79,"n":17,"o":43.79,"t":"2026-10-14T15:55:00Z","v":3026,"vw":43.886099},{"c":44.09,"h":44.1204,"l":43.955,"n":95,"o":43.98,"t":"2026-10-14T16:00:00Z","v":21095,"vw":44.020908},{"c":43.95,"h":43.98,"l":43.94,"n":11,"o":43.9799,"t":"2026-10-14T16:05:00Z","v":932,"vw":43.971402},{"c":44.155,"h":44.155,"l":43.95,"n":28,"o":43.95,"t":"2026-10-14T16:10:00Z","v":8007,"vw":44.07183},{"c":44.1141,"h":44.125,"l":44.085,"n":18,"o":44.085,"t":"2026-10-14T16:15:00Z","v":6461,"vw":44.105055},{"c":44.12,"h":44.16,"l":44.055,"n":114,"o":44.12,"t":"2026-10-14T16:20:00Z","v":15188,"vw":44.115684},{"c":44.0899,"h":44.14,"l":44.05,"n":14,"o":44.14,"t":"2026-10-14T16:25:00Z","v":5621,"vw":44.112314},{"c":44,"h":44.19,"l":44,"n":37,"o":44.11,"t":"2026-10-14T16:30:00Z","v":5527,"vw":44.091878},{"c":43.98,"h":44.03,"l":43.98,"n":11,"o":44,"t":"2026-10-14T16:35:00Z","v":1208,"vw":44.009661},{"c":43.9,"h":43.99,"l":43.9,"n":42,"o":43.98,"t":"2026-10-14T16:40:00Z","v":8905,"vw":43.969006},{"c":43.925,"h":43.9335,"l":43.925,"n":4,"o":43.9335,"t":"2026-10-14T16:45:00Z","v":357,"vw":43.928711},{"c":44.02,"h":44.02,"l":43.96,"n":22,"o":43.96,"t":"2026-10-14T16:50:00Z","v":10988,"vw":44.008268},{"c":43.95,"h":44.04,"l":43.95,"n":16,"o":44.04,"t":"2026-10-14T16:55:00Z","v":7190,"vw":44.0387},{"c":43.97,"h":43.97,"l":43.84,"n":23,"o":43.8911,"t":"2026-10-14T17:00:00Z","v":8442,"vw":43.892196},{"c":44,"h":44.02,"l":44,"n":10,"o":44.02,"t":"2026-10-14T17:05:00Z","v":386,"vw":44.012},{"c":44.11,"h":44.13,"l":44.07,"n":20,"o":44.13,"t":"2026-10-14T17:10:00Z","v":1308,"vw":44.10035},{"c":44.09,"h":44.13,"l":44.09,"n":7,"o":44.13,"t":"2026-10-14T17:15:00Z","v":299,"vw":44.11},{"c":43.87,"h":44.025,"l":43.87,"n":62,"o":44.015,"t":"2026-10-14T17:20:00Z","v":5808,"vw":43.960125},{"c":43.95,"h":43.95,"l":43.9,"n":8,"o":43.9,"t":"2026-10-14T17:25:00Z","v":714,"vw":43.9375},{"c":44.055,"h":44.12,"l":44.055,"n":5,"o":44.12,"t":"2026-10-14T17:35:00Z","v":1116,"vw":44.099118},{"c":44.1,"h":44.13,"l":44.1,"n":9,"o":44.13,"t":"2026-10-14T17:40:00Z","v":650,"vw":44.123182},{"c":44.16,"h":44.25,"l":44.11,"n":94,"o":44.11,"t":"2026-10-14T17:45:00Z","v":8327,"vw":44.17824},{"c":44.425,"h":44.51,"l":44.27,"n":72,"o":44.27,"t":"2026-10-14T17:50:00Z","v":7032,"vw":44.417414},{"c":44.475,"h":44.475,"l":44.475,"n":7,"o":44.475,"t":"2026-10-14T17:55:00Z","v":2601,"vw":44.475},{"c":44.58,"h":44.63,"l":44.5,"n":24,"o":44.5,"t":"2026-10-14T18:00:00Z","v":7376,"vw":44.543539},{"c":44.53,"h":44.56,"l":44.441,"n":60,"o":44.56,"t":"2026-10-14T18:05:00Z","v":22587,"vw":44.479316},{"c":44.32,"h":44.475,"l":44.32,"n":8,"o":44.475,"t":"2026-10-14T18:10:00Z","v":1355,"vw":44.334091},{"c":44.34,"h":44.39,"l":44.32,"n":23,"o":44.32,"t":"2026-10-14T18:15:00Z","v":1646,"vw":44.361742},{"c":44.34,"h":44.39,"l":44.34,"n":9,"o":44.39,"t":"2026-10-14T18:20:00Z","v":900,"vw":44.37629},{"c":44.25,"h":44.38,"l":44.25,"n":54,"o":44.37,"t":"2026-10-14T18:25:00Z","v":9831,"vw":44.321581},{"c":44.325,"h":44.39,"l":44.28,"n":31,"o":44.28,"t":"2026-10-14T18:30:00Z","v":2540,"vw":44.360666},{"c":44.325,"h":44.36,"l":44.325,"n":15,"o":44.34,"t":"2026-10-14T18:35:00Z","v":1139,"vw":44.333684},{"c":44.38,"h":44.41,"l":44.3567,"n":22,"o":44.3799,"t":"2026-10-14T18:40:00Z","v":2930,"vw":44.382069},{"c":44.42,"h":44.42,"l":44.37,"n":58,"o":44.4,"t":"2026-10-14T18:45:00Z","v":4786,"vw":44.408825},{"c":44.315,"h":44.3605,"l":44.3,"n":39,"o":44.35,"t":"2026-10-14T18:50:00Z","v":4933,"vw":44.328884},{"c":44.15,"h":44.24,"l":44.15,"n":24,"o":44.2,"t":"2026-10-14T18:55:00Z","v":7214,"vw":44.171068},{"c":44.4,"h":44.42,"l":44.21,"n":73,"o":44.215,"t":"2026-10-14T19:00:00Z","v":10065,"vw":44.342439},{"c":44.345,"h":44.425,"l":44.33,"n":34,"o":44.425,"t":"2026-10-14T19:05:00Z","v":6093,"vw":44.358572},{"c":44.1,"h":44.32,"l":44.1,"n":75,"o":44.32,"t":"2026-10-14T19:10:00Z","v":7040,"vw":44.209462},{"c":43.8303,"h":44.09,"l":43.8,"n":108,"o":44.09,"t":"2026-10-14T19:15:00Z","v":9926,"vw":43.93769},{"c":43.91,"h":43.91,"l":43.8,"n":49,"o":43.84,"t":"2026-10-14T19:20:00Z","v":2435,"vw":43.833077},{"c":44,"h":44,"l":43.8509,"n":80,"o":43.8509,"t":"2026-10-14T19:25:00Z","v":11696,"vw":43.91},{"c":43.96,"h":44.03,"l":43.94,"n":40,"o":44.03,"t":"2026-10-14T19:30:00Z","v":3908,"vw":44.005},{"c":44.16,"h":44.16,"l":44.05,"n":36,"o":44.05,"t":"2026-10-14T19:35:00Z","v":5704,"vw":44.088555},{"c":44.1001,"h":44.18,"l":44.08,"n":142,"o":44.165,"t":"2026-10-14T19:40:00Z","v":11225,"vw":44.12868},{"c":44.06,"h":44.21,"l":44.03,"n":88,"o":44.135,"t":"2026-10-14T19:45:00Z","v":16904,"vw":44.123348},{"c":43.86,"h":44.07,"l":43.83,"n":320,"o":44.04,"t":"2026-10-14T19:50:00Z","v":20080,"vw":43.885597},{"c":43.78,"h":44,"l":43.765,"n":565,"o":43.91,"t":"2026-10-14T19:55:00Z","v":45810,"vw":43.816843},{"c":43.77,"h":43.8,"l":43.75,"n":27,"o":43.77,"t":"2026-10-14T20:00:00Z","v":16652,"vw":43.771963},{"c":43.67,"h":43.816,"l":43.65,"n":4,"o":43.816,"t":"2026-10-14T20:35:00Z","v":1295,"vw":43.723233},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-14T20:40:00Z","v":120,"vw":43.66},{"c":43.68,"h":43.69,"l":43.68,"n":4,"o":43.69,"t":"2026-10-14T20:55:00Z","v":400,"vw":43.685},{"c":43.69,"h":43.69,"l":43.69,"n":2,"o":43.69,"t":"2026-10-14T21:00:00Z","v":200,"vw":43.69},{"c":43.86,"h":43.86,"l":43.86,"n":1,"o":43.86,"t":"2026-10-14T21:15:00Z","v":100,"vw":43.86},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-14T21:20:00Z","v":100,"vw":43.88},{"c":43.61,"h":43.66,"l":43.61,"n":5,"o":43.66,"t":"2026-10-14T21:25:00Z","v":402,"vw":43.6325},{"c":43.3,"h":43.69,"l":43.3,"n":2,"o":43.69,"t":"2026-10-14T21:30:00Z","v":377,"vw":43.455172},{"c":43.6207,"h":43.77,"l":43.6207,"n":3,"o":43.77,"t":"2026-10-14T22:30:00Z","v":699,"vw":43.651508},{"c":43.92,"h":43.92,"l":43.86,"n":14,"o":43.86,"t":"2026-10-14T23:40:00Z","v":1543,"vw":43.901577},{"c":43.95,"h":43.95,"l":43.95,"n":10,"o":43.95,"t":"2026-10-14T23:50:00Z","v":2748,"vw":43.95},{"c":43.984,"h":43.984,"l":43.95,"n":11,"o":43.96,"t":"2026-10-14T23:55:00Z","v":2319,"vw":43.961258},{"c":43,"h":43,"l":42.76,"n":22,"o":42.8,"t":"2026-10-15T08:00:00Z","v":4466,"vw":42.78561},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-15T08:05:00Z","v":200,"vw":42.22},{"c":42.46,"h":42.46,"l":42.46,"n":1,"o":42.46,"t":"2026-10-15T08:10:00Z","v":100,"vw":42.46},{"c":42.02,"h":42.07,"l":42.02,"n":2,"o":42.07,"t":"2026-10-15T08:15:00Z","v":500,"vw":42.05},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-10-15T08:35:00Z","v":300,"vw":41.91},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-15T08:40:00Z","v":870,"vw":42},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-15T08:45:00Z","v":102,"vw":42.02},{"c":42,"h":42,"l":42,"n":7,"o":42,"t":"2026-10-15T09:00:00Z","v":301,"vw":42},{"c":42.22,"h":42.22,"l":42.09,"n":3,"o":42.09,"t":"2026-10-15T09:20:00Z","v":228,"vw":42.160367},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-15T09:50:00Z","v":100,"vw":42},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-15T09:55:00Z","v":800,"vw":41.85},{"c":42.03,"h":42.03,"l":42,"n":6,"o":42,"t":"2026-10-15T10:10:00Z","v":2406,"vw":42.015853},{"c":42.1,"h":42.1,"l":42.0412,"n":7,"o":42.0412,"t":"2026-10-15T10:15:00Z","v":1469,"vw":42.080235},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-15T10:20:00Z","v":700,"vw":42.14},{"c":42.3,"h":42.3,"l":42.3,"n":4,"o":42.3,"t":"2026-10-15T11:00:00Z","v":300,"vw":42.3},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-15T11:05:00Z","v":165,"vw":42.25},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-15T11:10:00Z","v":500,"vw":42.2},{"c":42.31,"h":42.31,"l":42.25,"n":6,"o":42.25,"t":"2026-10-15T11:15:00Z","v":642,"vw":42.26514},{"c":42.26,"h":42.26,"l":42.26,"n":3,"o":42.26,"t":"2026-10-15T11:20:00Z","v":250,"vw":42.26},{"c":42.0706,"h":42.0706,"l":42.0706,"n":3,"o":42.0706,"t":"2026-10-15T11:30:00Z","v":106,"vw":42.0706},{"c":42.062,"h":42.062,"l":42.062,"n":1,"o":42.062,"t":"2026-10-15T11:35:00Z","v":999,"vw":42.062},{"c":42.2,"h":42.2,"l":42.18,"n":3,"o":42.18,"t":"2026-10-15T11:40:00Z","v":600,"vw":42.189091},{"c":42.2,"h":42.2,"l":42.2,"n":3,"o":42.2,"t":"2026-10-15T11:45:00Z","v":206,"vw":42.2},{"c":42.56,"h":42.56,"l":42.38,"n":13,"o":42.38,"t":"2026-10-15T11:55:00Z","v":1248,"vw":42.484652},{"c":42.48,"h":42.6,"l":42.48,"n":8,"o":42.6,"t":"2026-10-15T12:00:00Z","v":620,"vw":42.565079},{"c":42.4,"h":42.4,"l":42.39,"n":4,"o":42.4,"t":"2026-10-15T12:15:00Z","v":960,"vw":42.398421},{"c":42.3,"h":42.3,"l":42.3,"n":4,"o":42.3,"t":"2026-10-15T12:20:00Z","v":325,"vw":42.3},{"c":42.23,"h":42.57,"l":42.23,"n":12,"o":42.35,"t":"2026-10-15T12:25:00Z","v":1344,"vw":42.294223},{"c":42.78,"h":43.25,"l":42.55,"n":38,"o":42.55,"t":"2026-10-15T12:30:00Z","v":1433,"vw":42.802054},{"c":42.3,"h":42.92,"l":42.3,"n":10,"o":42.92,"t":"2026-10-15T12:35:00Z","v":2096,"vw":42.768787},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-10-15T12:40:00Z","v":201,"vw":42.3},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-15T12:55:00Z","v":425,"vw":42.6},{"c":42.3,"h":42.31,"l":42.3,"n":5,"o":42.31,"t":"2026-10-15T13:00:00Z","v":320,"vw":42.303333},{"c":42.1,"h":42.171,"l":42.031,"n":23,"o":42.12,"t":"2026-10-15T13:15:00Z","v":6158,"vw":42.1139},{"c":42.677,"h":42.97,"l":42.25,"n":145,"o":42.4,"t":"2026-10-15T13:30:00Z","v":20139,"vw":42.636598},{"c":42.45,"h":42.8,"l":42.26,"n":540,"o":42.54,"t":"2026-10-15T13:35:00Z","v":55149,"vw":42.420105},{"c":42.6,"h":42.6,"l":42.38,"n":50,"o":42.53,"t":"2026-10-15T13:40:00Z","v":5970,"vw":42.481216},{"c":42.8,"h":42.93,"l":42.8,"n":147,"o":42.855,"t":"2026-10-15T13:45:00Z","v":20761,"vw":42.902664},{"c":43.01,"h":43.01,"l":42.9,"n":146,"o":42.94,"t":"2026-10-15T13:50:00Z","v":56336,"vw":43.002383},{"c":42.82,"h":43,"l":42.74,"n":173,"o":42.9,"t":"2026-10-15T13:55:00Z","v":23807,"vw":42.851933},{"c":42.7,"h":42.81,"l":42.65,"n":45,"o":42.8,"t":"2026-10-15T14:00:00Z","v":5019,"vw":42.763821},{"c":42.67,"h":42.69,"l":42.67,"n":5,"o":42.69,"t":"2026-10-15T14:05:00Z","v":769,"vw":42.686099},{"c":42.73,"h":42.8,"l":42.73,"n":26,"o":42.8,"t":"2026-10-15T14:10:00Z","v":2343,"vw":42.762149},{"c":42.68,"h":42.89,"l":42.68,"n":41,"o":42.71,"t":"2026-10-15T14:15:00Z","v":6097,"vw":42.796206},{"c":42.37,"h":42.61,"l":42.37,"n":9,"o":42.595,"t":"2026-10-15T14:20:00Z","v":3011,"vw":42.429095},{"c":42.17,"h":42.26,"l":41.92,"n":93,"o":42.26,"t":"2026-10-15T14:25:00Z","v":18880,"vw":42.038587},{"c":42.01,"h":42.14,"l":42.01,"n":31,"o":42.089,"t":"2026-10-15T14:30:00Z","v":1870,"vw":42.087812},{"c":41.66,"h":42.08,"l":41.66,"n":68,"o":42.01,"t":"2026-10-15T14:35:00Z","v":7196,"vw":41.834839},{"c":41.76,"h":41.76,"l":41.61,"n":56,"o":41.64,"t":"2026-10-15T14:40:00Z","v":4770,"vw":41.663362},{"c":41.71,"h":41.84,"l":41.71,"n":27,"o":41.8,"t":"2026-10-15T14:45:00Z","v":3720,"vw":41.768959},{"c":41.42,"h":41.587,"l":41.3451,"n":39,"o":41.587,"t":"2026-10-15T14:50:00Z","v":4210,"vw":41.433989},{"c":41.54,"h":41.54,"l":41.32,"n":29,"o":41.36,"t":"2026-10-15T14:55:00Z","v":2338,"vw":41.425528},{"c":41.55,"h":41.61,"l":41.39,"n":31,"o":41.43,"t":"2026-10-15T15:00:00Z","v":3724,"vw":41.528361},{"c":41.2651,"h":41.5,"l":41.24,"n":165,"o":41.35,"t":"2026-10-15T15:05:00Z","v":13532,"vw":41.344569},{"c":41.125,"h":41.32,"l":41.115,"n":215,"o":41.32,"t":"2026-10-15T15:10:00Z","v":57745,"vw":41.188651},{"c":41.058759,"h":41.13,"l":40.97,"n":93,"o":41.1,"t":"2026-10-15T15:15:00Z","v":9654,"vw":41.052783},{"c":40.925,"h":41.03,"l":40.835,"n":291,"o":41.025,"t":"2026-10-15T15:20:00Z","v":49616,"vw":40.901324},{"c":41.1,"h":41.2,"l":40.925,"n":292,"o":40.925,"t":"2026-10-15T15:25:00Z","v":40228,"vw":41.062523},{"c":41.05,"h":41.23,"l":41.05,"n":434,"o":41.08,"t":"2026-10-15T15:30:00Z","v":260423,"vw":41.150272},{"c":41.225,"h":41.2799,"l":41.05,"n":37,"o":41.055,"t":"2026-10-15T15:35:00Z","v":4106,"vw":41.10878},{"c":41.2,"h":41.2,"l":41.07,"n":34,"o":41.1226,"t":"2026-10-15T15:40:00Z","v":4613,"vw":41.163836},{"c":41.355,"h":41.45,"l":41.2,"n":63,"o":41.2,"t":"2026-10-15T15:45:00Z","v":10593,"vw":41.291719},{"c":41.22,"h":41.24,"l":41.22,"n":20,"o":41.23,"t":"2026-10-15T15:50:00Z","v":2265,"vw":41.228608},{"c":41.115,"h":41.2147,"l":41.075,"n":49,"o":41.21,"t":"2026-10-15T15:55:00Z","v":7322,"vw":41.126789},{"c":41.27,"h":41.28,"l":41.1384,"n":46,"o":41.1384,"t":"2026-10-15T16:00:00Z","v":7087,"vw":41.227474},{"c":41.2,"h":41.2955,"l":41.2,"n":41,"o":41.2665,"t":"2026-10-15T16:05:00Z","v":4801,"vw":41.247771},{"c":41.35,"h":41.3799,"l":41.18,"n":26,"o":41.22,"t":"2026-10-15T16:10:00Z","v":2144,"vw":41.253758},{"c":41.27,"h":41.33,"l":41.24,"n":17,"o":41.33,"t":"2026-10-15T16:15:00Z","v":1104,"vw":41.294656},{"c":41.209,"h":41.209,"l":41.209,"n":4,"o":41.209,"t":"2026-10-15T16:20:00Z","v":1006,"vw":41.209},{"c":41.041,"h":41.17,"l":41.02,"n":34,"o":41.15,"t":"2026-10-15T16:25:00Z","v":8021,"vw":41.106742},{"c":41.335,"h":41.38,"l":41.1237,"n":37,"o":41.1237,"t":"2026-10-15T16:30:00Z","v":3881,"vw":41.297511},{"c":41.27,"h":41.31,"l":41.14,"n":71,"o":41.31,"t":"2026-10-15T16:35:00Z","v":5416,"vw":41.253901},{"c":41.25,"h":41.25,"l":41.19,"n":17,"o":41.19,"t":"2026-10-15T16:40:00Z","v":2814,"vw":41.218585},{"c":41.16,"h":41.17,"l":41.16,"n":11,"o":41.17,"t":"2026-10-15T16:45:00Z","v":1224,"vw":41.161096},{"c":41.1799,"h":41.18,"l":41.17,"n":5,"o":41.18,"t":"2026-10-15T16:50:00Z","v":540,"vw":41.17596},{"c":41.25,"h":41.26,"l":41.22,"n":17,"o":41.26,"t":"2026-10-15T16:55:00Z","v":1073,"vw":41.247119},{"c":41.3299,"h":41.335,"l":41.29,"n":13,"o":41.31,"t":"2026-10-15T17:00:00Z","v":3217,"vw":41.327084},{"c":41.25,"h":41.28,"l":41.25,"n":6,"o":41.28,"t":"2026-10-15T17:05:00Z","v":1120,"vw":41.277},{"c":41.35,"h":41.35,"l":41.2851,"n":31,"o":41.2851,"t":"2026-10-15T17:10:00Z","v":1629,"vw":41.295509},{"c":41.17,"h":41.34,"l":41.17,"n":15,"o":41.34,"t":"2026-10-15T17:15:00Z","v":1425,"vw":41.237871},{"c":41.29,"h":41.315,"l":41.26,"n":14,"o":41.315,"t":"2026-10-15T17:20:00Z","v":965,"vw":41.2825},{"c":41.38,"h":41.38,"l":41.29,"n":12,"o":41.302,"t":"2026-10-15T17:25:00Z","v":2005,"vw":41.318158},{"c":41.24,"h":41.395,"l":41.24,"n":14,"o":41.3848,"t":"2026-10-15T17:30:00Z","v":1375,"vw":41.333276},{"c":41.24,"h":41.25,"l":41.2,"n":13,"o":41.25,"t":"2026-10-15T17:35:00Z","v":647,"vw":41.234},{"c":41.0803,"h":41.21,"l":41.08,"n":48,"o":41.19,"t":"2026-10-15T17:40:00Z","v":5927,"vw":41.150382},{"c":41.13,"h":41.1553,"l":41.0601,"n":19,"o":41.1553,"t":"2026-10-15T17:45:00Z","v":3543,"vw":41.089842},{"c":41.09,"h":41.1,"l":41.09,"n":21,"o":41.09,"t":"2026-10-15T17:50:00Z","v":1855,"vw":41.090667},{"c":41,"h":41.09,"l":41,"n":37,"o":41.09,"t":"2026-10-15T17:55:00Z","v":13436,"vw":41.064363},{"c":40.83,"h":41,"l":40.83,"n":64,"o":40.95,"t":"2026-10-15T18:00:00Z","v":6552,"vw":40.931344},{"c":40.975,"h":40.98,"l":40.841,"n":12,"o":40.93,"t":"2026-10-15T18:05:00Z","v":3338,"vw":40.930731},{"c":41.02,"h":41.04,"l":41,"n":5,"o":41,"t":"2026-10-15T18:10:00Z","v":2110,"vw":41.025238},{"c":41.02,"h":41.055,"l":41,"n":15,"o":41,"t":"2026-10-15T18:15:00Z","v":1261,"vw":41.027286},{"c":41,"h":41.1,"l":41,"n":5,"o":41.1,"t":"2026-10-15T18:20:00Z","v":1260,"vw":41.020938},{"c":41,"h":41,"l":40.99,"n":5,"o":41,"t":"2026-10-15T18:25:00Z","v":551,"vw":40.998},{"c":40.915,"h":41.02,"l":40.88,"n":28,"o":41.02,"t":"2026-10-15T18:30:00Z","v":4372,"vw":40.917393},{"c":40.955,"h":40.955,"l":40.895,"n":63,"o":40.9,"t":"2026-10-15T18:35:00Z","v":10247,"vw":40.913072},{"c":40.89,"h":40.95,"l":40.882,"n":31,"o":40.925,"t":"2026-10-15T18:40:00Z","v":2402,"vw":40.902089},{"c":40.83,"h":40.92,"l":40.81,"n":13,"o":40.9,"t":"2026-10-15T18:45:00Z","v":2760,"vw":40.836923},{"c":40.7999,"h":40.7999,"l":40.73,"n":47,"o":40.795,"t":"2026-10-15T18:50:00Z","v":3398,"vw":40.759216},{"c":40.7,"h":40.8,"l":40.7,"n":89,"o":40.77,"t":"2026-10-15T18:55:00Z","v":6148,"vw":40.76014},{"c":40.52,"h":40.67,"l":40.49,"n":247,"o":40.67,"t":"2026-10-15T19:00:00Z","v":18144,"vw":40.555486},{"c":40.58,"h":40.64,"l":40.55,"n":151,"o":40.55,"t":"2026-10-15T19:05:00Z","v":13992,"vw":40.620565},{"c":40.56,"h":40.61,"l":40.46,"n":280,"o":40.59,"t":"2026-10-15T19:10:00Z","v":51946,"vw":40.546329},{"c":40.51,"h":40.52,"l":40.42,"n":205,"o":40.49,"t":"2026-10-15T19:15:00Z","v":25641,"vw":40.470611},{"c":40.37,"h":40.5,"l":40.37,"n":35,"o":40.4999,"t":"2026-10-15T19:20:00Z","v":3935,"vw":40.463801},{"c":40.48,"h":40.48,"l":40.32,"n":49,"o":40.35,"t":"2026-10-15T19:25:00Z","v":13332,"vw":40.383348},{"c":40.59,"h":40.69,"l":40.53,"n":491,"o":40.535,"t":"2026-10-15T19:30:00Z","v":62065,"vw":40.661534},{"c":40.42,"h":40.57,"l":40.42,"n":241,"o":40.56,"t":"2026-10-15T19:35:00Z","v":51715,"vw":40.530135},{"c":40.13,"h":40.45,"l":40.13,"n":283,"o":40.41,"t":"2026-10-15T19:40:00Z","v":31867,"vw":40.341815},{"c":40.01,"h":40.16,"l":39.9826,"n":250,"o":40.1,"t":"2026-10-15T19:45:00Z","v":28293,"vw":40.099976},{"c":40.04,"h":40.0882,"l":39.94,"n":253,"o":40.06,"t":"2026-10-15T19:50:00Z","v":16979,"vw":39.986642},{"c":40.15,"h":40.21,"l":39.97,"n":596,"o":40.07,"t":"2026-10-15T19:55:00Z","v":66149,"vw":40.050892},{"c":40.04,"h":40.28,"l":39.94,"n":25,"o":40.04,"t":"2026-10-15T20:00:00Z","v":24305,"vw":40.055404},{"c":40.04,"h":40.05,"l":40.04,"n":4,"o":40.05,"t":"2026-10-15T20:05:00Z","v":313,"vw":40.045},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-15T20:15:00Z","v":661,"vw":39.88},{"c":40.02,"h":40.02,"l":40.02,"n":6,"o":40.02,"t":"2026-10-15T20:25:00Z","v":792,"vw":40.02},{"c":40.208,"h":40.208,"l":40.208,"n":1,"o":40.208,"t":"2026-10-15T20:40:00Z","v":1000,"vw":40.208},{"c":40.22,"h":40.22,"l":40.22,"n":1,"o":40.22,"t":"2026-10-15T21:00:00Z","v":600,"vw":40.22},{"c":39.9098,"h":39.9098,"l":39.9098,"n":1,"o":39.9098,"t":"2026-10-15T21:05:00Z","v":600,"vw":39.9098},{"c":40.2919,"h":40.2919,"l":40.2919,"n":1,"o":40.2919,"t":"2026-10-15T21:40:00Z","v":1000,"vw":40.2919},{"c":40.2613,"h":40.2613,"l":40.2613,"n":1,"o":40.2613,"t":"2026-10-15T22:25:00Z","v":100,"vw":40.2613},{"c":40.0717,"h":40.0717,"l":40.0717,"n":1,"o":40.0717,"t":"2026-10-15T22:45:00Z","v":150,"vw":40.0717},{"c":40.183,"h":40.183,"l":40.17,"n":3,"o":40.17,"t":"2026-10-15T22:50:00Z","v":361,"vw":40.179129},{"c":40.183,"h":40.183,"l":40.183,"n":1,"o":40.183,"t":"2026-10-15T22:55:00Z","v":250,"vw":40.183},{"c":40.27,"h":40.27,"l":40.27,"n":3,"o":40.27,"t":"2026-10-15T23:05:00Z","v":206,"vw":40.27},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-10-15T23:20:00Z","v":269,"vw":40.3},{"c":40.5674,"h":40.5674,"l":40.5674,"n":1,"o":40.5674,"t":"2026-10-15T23:40:00Z","v":370,"vw":40.5674},{"c":40.6,"h":40.6,"l":40.6,"n":2,"o":40.6,"t":"2026-10-15T23:45:00Z","v":125,"vw":40.6},{"c":40.42,"h":40.42,"l":40.42,"n":1,"o":40.42,"t":"2026-10-15T23:55:00Z","v":350,"vw":40.42},{"c":39.88,"h":39.88,"l":39.75,"n":22,"o":39.8,"t":"2026-10-16T08:00:00Z","v":1632,"vw":39.835042},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-16T08:15:00Z","v":200,"vw":39.88},{"c":39.7,"h":39.87,"l":39.7,"n":13,"o":39.85,"t":"2026-10-16T08:20:00Z","v":3000,"vw":39.745438},{"c":39.52,"h":39.52,"l":39.52,"n":3,"o":39.52,"t":"2026-10-16T09:05:00Z","v":400,"vw":39.52},{"c":39.52,"h":39.52,"l":39.52,"n":2,"o":39.52,"t":"2026-10-16T09:10:00Z","v":652,"vw":39.52},{"c":39.7,"h":39.7,"l":39.7,"n":2,"o":39.7,"t":"2026-10-16T09:55:00Z","v":1000,"vw":39.7},{"c":40.05,"h":40.07,"l":39.98,"n":6,"o":39.98,"t":"2026-10-16T11:00:00Z","v":560,"vw":40.045556},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-16T11:10:00Z","v":100,"vw":40.1},{"c":40,"h":40.02,"l":40,"n":3,"o":40.02,"t":"2026-10-16T11:15:00Z","v":4950,"vw":40.002424},{"c":40,"h":40.1195,"l":40,"n":8,"o":40,"t":"2026-10-16T11:20:00Z","v":6105,"vw":40.008816},{"c":40.02,"h":40.02,"l":40.02,"n":2,"o":40.02,"t":"2026-10-16T11:30:00Z","v":260,"vw":40.02},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-16T11:50:00Z","v":350,"vw":40.2},{"c":40.3,"h":40.32,"l":40.28,"n":9,"o":40.28,"t":"2026-10-16T12:05:00Z","v":1680,"vw":40.299392},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-10-16T12:10:00Z","v":800,"vw":40.3},{"c":40.16,"h":40.22,"l":40.16,"n":2,"o":40.22,"t":"2026-10-16T12:20:00Z","v":200,"vw":40.19},{"c":40.02,"h":40.02,"l":40.02,"n":4,"o":40.02,"t":"2026-10-16T12:30:00Z","v":1020,"vw":40.02},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-16T12:35:00Z","v":350,"vw":39.96},{"c":40.3874,"h":40.3874,"l":40.22,"n":3,"o":40.22,"t":"2026-10-16T12:50:00Z","v":701,"vw":40.339571},{"c":40.51,"h":40.62,"l":40.43,"n":14,"o":40.43,"t":"2026-10-16T12:55:00Z","v":2906,"vw":40.498985},{"c":40.45,"h":40.45,"l":40.45,"n":1,"o":40.45,"t":"2026-10-16T13:15:00Z","v":100,"vw":40.45},{"c":40.64,"h":40.9358,"l":40.5763,"n":78,"o":40.641,"t":"2026-10-16T13:20:00Z","v":59119,"vw":40.642265},{"c":40.49,"h":40.8589,"l":40.49,"n":3,"o":40.8589,"t":"2026-10-16T13:25:00Z","v":1110,"vw":40.825364},{"c":40.01,"h":40.65,"l":40.01,"n":247,"o":40.51,"t":"2026-10-16T13:30:00Z","v":40733,"vw":40.322636},{"c":39.72,"h":40.04,"l":39.63,"n":226,"o":40.01,"t":"2026-10-16T13:35:00Z","v":31393,"vw":39.825568},{"c":39.29,"h":39.72,"l":39.29,"n":120,"o":39.72,"t":"2026-10-16T13:40:00Z","v":21724,"vw":39.439829},{"c":39.44,"h":39.54,"l":39.29,"n":174,"o":39.29,"t":"2026-10-16T13:45:00Z","v":25003,"vw":39.448664},{"c":39.14,"h":39.45,"l":39.04,"n":76,"o":39.45,"t":"2026-10-16T13:50:00Z","v":12643,"vw":39.128892},{"c":39.08,"h":39.175,"l":38.99,"n":67,"o":39.105,"t":"2026-10-16T13:55:00Z","v":16546,"vw":39.04571},{"c":39.41,"h":39.42,"l":38.85,"n":116,"o":39.1,"t":"2026-10-16T14:00:00Z","v":26171,"vw":39.057782},{"c":39.11,"h":39.43,"l":39.08,"n":70,"o":39.38,"t":"2026-10-16T14:05:00Z","v":15467,"vw":39.291852},{"c":38.9299,"h":39.1,"l":38.83,"n":146,"o":39.1,"t":"2026-10-16T14:10:00Z","v":23308,"vw":38.941449},{"c":38.81,"h":38.905,"l":38.66,"n":296,"o":38.89,"t":"2026-10-16T14:15:00Z","v":90922,"vw":38.724776},{"c":38.32,"h":38.7934,"l":38.32,"n":118,"o":38.72,"t":"2026-10-16T14:20:00Z","v":10583,"vw":38.505682},{"c":38.27,"h":38.29,"l":38.13,"n":377,"o":38.29,"t":"2026-10-16T14:25:00Z","v":43798,"vw":38.21534},{"c":38.29,"h":38.36,"l":38.0301,"n":160,"o":38.32,"t":"2026-10-16T14:30:00Z","v":25399,"vw":38.146926},{"c":38.54,"h":38.56,"l":38.36,"n":38,"o":38.36,"t":"2026-10-16T14:35:00Z","v":4736,"vw":38.441927},{"c":38.51,"h":38.57,"l":38.371,"n":78,"o":38.55,"t":"2026-10-16T14:40:00Z","v":11595,"vw":38.499102},{"c":38.5,"h":38.59,"l":38.48,"n":71,"o":38.57,"t":"2026-10-16T14:45:00Z","v":8677,"vw":38.533918},{"c":38.33,"h":38.41,"l":38.27,"n":44,"o":38.39,"t":"2026-10-16T14:50:00Z","v":5047,"vw":38.347132},{"c":38.38,"h":38.41,"l":38.28,"n":90,"o":38.34,"t":"2026-10-16T14:55:00Z","v":8203,"vw":38.33453},{"c":38.44,"h":38.53,"l":38.41,"n":37,"o":38.415,"t":"2026-10-16T15:00:00Z","v":2853,"vw":38.459606},{"c":38.705,"h":38.705,"l":38.35,"n":61,"o":38.365,"t":"2026-10-16T15:05:00Z","v":9817,"vw":38.524357},{"c":39.04,"h":39.05,"l":38.665,"n":244,"o":38.665,"t":"2026-10-16T15:10:00Z","v":42559,"vw":38.863163},{"c":38.95,"h":39.1,"l":38.935,"n":143,"o":39.0367,"t":"2026-10-16T15:15:00Z","v":77027,"vw":39.002302},{"c":39.33,"h":39.4,"l":38.9948,"n":208,"o":39.04,"t":"2026-10-16T15:20:00Z","v":25403,"vw":39.286534},{"c":39.25,"h":39.32,"l":39.2,"n":164,"o":39.285,"t":"2026-10-16T15:25:00Z","v":36376,"vw":39.26627},{"c":39.2,"h":39.345,"l":39.195,"n":125,"o":39.2701,"t":"2026-10-16T15:30:00Z","v":9308,"vw":39.274595},{"c":39.295,"h":39.335,"l":39.18,"n":56,"o":39.2,"t":"2026-10-16T15:35:00Z","v":2576,"vw":39.242333},{"c":39.45,"h":39.45,"l":39.34,"n":34,"o":39.35,"t":"2026-10-16T15:40:00Z","v":2011,"vw":39.381471},{"c":39.56,"h":39.56,"l":39.3229,"n":69,"o":39.46,"t":"2026-10-16T15:45:00Z","v":7119,"vw":39.485215},{"c":39.74,"h":39.74,"l":39.53,"n":98,"o":39.53,"t":"2026-10-16T15:50:00Z","v":14855,"vw":39.628129},{"c":39.88,"h":39.9,"l":39.69,"n":48,"o":39.7899,"t":"2026-10-16T15:55:00Z","v":2780,"vw":39.784248},{"c":40,"h":40.25,"l":39.88,"n":239,"o":39.88,"t":"2026-10-16T16:00:00Z","v":34044,"vw":40.021225},{"c":40.065,"h":40.065,"l":39.84,"n":94,"o":39.91,"t":"2026-10-16T16:05:00Z","v":11611,"vw":39.889735},{"c":39.715,"h":40,"l":39.715,"n":119,"o":40,"t":"2026-10-16T16:10:00Z","v":11684,"vw":39.845585},{"c":39.7913,"h":39.88,"l":39.7,"n":258,"o":39.73,"t":"2026-10-16T16:15:00Z","v":21930,"vw":39.79227},{"c":39.725,"h":39.83,"l":39.725,"n":18,"o":39.83,"t":"2026-10-16T16:20:00Z","v":6458,"vw":39.824193},{"c":39.79,"h":39.86,"l":39.705,"n":32,"o":39.76,"t":"2026-10-16T16:25:00Z","v":2196,"vw":39.766875},{"c":39.95,"h":40,"l":39.89,"n":19,"o":39.895,"t":"2026-10-16T16:30:00Z","v":2768,"vw":39.9416},{"c":39.925,"h":40.08,"l":39.925,"n":25,"o":39.975,"t":"2026-10-16T16:35:00Z","v":5066,"vw":40.010319},{"c":39.68,"h":39.95,"l":39.68,"n":44,"o":39.95,"t":"2026-10-16T16:40:00Z","v":13592,"vw":39.776059},{"c":39.99,"h":40.05,"l":39.6,"n":109,"o":39.61,"t":"2026-10-16T16:45:00Z","v":13749,"vw":39.802356},{"c":39.905,"h":39.99,"l":39.8969,"n":12,"o":39.96,"t":"2026-10-16T16:50:00Z","v":891,"vw":39.937664},{"c":39.88,"h":39.95,"l":39.88,"n":19,"o":39.8951,"t":"2026-10-16T16:55:00Z","v":1503,"vw":39.908982},{"c":40.105,"h":40.1499,"l":39.92,"n":57,"o":39.92,"t":"2026-10-16T17:00:00Z","v":5651,"vw":40.044661},{"c":40.06,"h":40.22,"l":40.03,"n":103,"o":40.08,"t":"2026-10-16T17:05:00Z","v":19615,"vw":40.14527},{"c":40.19,"h":40.19,"l":40.07,"n":43,"o":40.07,"t":"2026-10-16T17:10:00Z","v":2955,"vw":40.13871},{"c":40.24,"h":40.285,"l":40.2217,"n":27,"o":40.25,"t":"2026-10-16T17:15:00Z","v":2302,"vw":40.243994},{"c":40.16,"h":40.25,"l":40.16,"n":47,"o":40.22,"t":"2026-10-16T17:20:00Z","v":8615,"vw":40.241785},{"c":40.16,"h":40.22,"l":40.104,"n":23,"o":40.1285,"t":"2026-10-16T17:25:00Z","v":7114,"vw":40.151001},{"c":39.975,"h":40.095,"l":39.975,"n":11,"o":40.095,"t":"2026-10-16T17:30:00Z","v":4067,"vw":39.986026},{"c":40.125,"h":40.15,"l":39.95,"n":74,"o":39.96,"t":"2026-10-16T17:35:00Z","v":6027,"vw":40.090122},{"c":39.7911,"h":40.09,"l":39.6528,"n":174,"o":40.09,"t":"2026-10-16T17:40:00Z","v":16577,"vw":39.929421},{"c":39.955,"h":39.97,"l":39.84,"n":27,"o":39.85,"t":"2026-10-16T17:45:00Z","v":3921,"vw":39.884772},{"c":40.055,"h":40.1,"l":39.95,"n":130,"o":40.03,"t":"2026-10-16T17:50:00Z","v":14788,"vw":39.989221},{"c":40.13,"h":40.16,"l":40.07,"n":30,"o":40.07,"t":"2026-10-16T17:55:00Z","v":5576,"vw":40.105552},{"c":40.1899,"h":40.29,"l":40.12,"n":74,"o":40.155,"t":"2026-10-16T18:00:00Z","v":9161,"vw":40.190548},{"c":40.09,"h":40.24,"l":40.03,"n":98,"o":40.19,"t":"2026-10-16T18:05:00Z","v":6998,"vw":40.118922},{"c":40.12,"h":40.18,"l":40.0565,"n":18,"o":40.0565,"t":"2026-10-16T18:10:00Z","v":2028,"vw":40.105828},{"c":40.16,"h":40.16,"l":40.09,"n":19,"o":40.11,"t":"2026-10-16T18:15:00Z","v":1016,"vw":40.118101},{"c":40.2,"h":40.27,"l":40.2,"n":34,"o":40.2,"t":"2026-10-16T18:20:00Z","v":3022,"vw":40.223322},{"c":40.195,"h":40.279,"l":40.18,"n":20,"o":40.209,"t":"2026-10-16T18:25:00Z","v":7979,"vw":40.22857},{"c":40.25,"h":40.34,"l":40.24,"n":50,"o":40.3,"t":"2026-10-16T18:30:00Z","v":4180,"vw":40.287424},{"c":40.265,"h":40.3272,"l":40.225,"n":12,"o":40.24,"t":"2026-10-16T18:35:00Z","v":2667,"vw":40.30988},{"c":40.31,"h":40.31,"l":40.2,"n":27,"o":40.2,"t":"2026-10-16T18:40:00Z","v":3846,"vw":40.23597},{"c":40.2834,"h":40.2834,"l":40.26,"n":63,"o":40.26,"t":"2026-10-16T18:45:00Z","v":6128,"vw":40.269113},{"c":40.29,"h":40.32,"l":40.29,"n":50,"o":40.295,"t":"2026-10-16T18:50:00Z","v":2845,"vw":40.304659},{"c":40.22,"h":40.42,"l":40.22,"n":64,"o":40.37,"t":"2026-10-16T18:55:00Z","v":6208,"vw":40.386827},{"c":40.26,"h":40.28,"l":40.17,"n":48,"o":40.22,"t":"2026-10-16T19:00:00Z","v":3956,"vw":40.232616},{"c":40.19,"h":40.28,"l":40.19,"n":39,"o":40.2,"t":"2026-10-16T19:05:00Z","v":5140,"vw":40.214574},{"c":39.895,"h":40.1895,"l":39.895,"n":47,"o":40.1895,"t":"2026-10-16T19:10:00Z","v":3453,"vw":40.05445},{"c":39.93,"h":39.94,"l":39.87,"n":48,"o":39.89,"t":"2026-10-16T19:15:00Z","v":4437,"vw":39.899949},{"c":39.78,"h":39.88,"l":39.78,"n":52,"o":39.88,"t":"2026-10-16T19:20:00Z","v":9366,"vw":39.817224},{"c":39.77,"h":39.86,"l":39.77,"n":85,"o":39.8,"t":"2026-10-16T19:25:00Z","v":7661,"vw":39.820194},{"c":39.71,"h":39.71,"l":39.6,"n":86,"o":39.645,"t":"2026-10-16T19:30:00Z","v":7088,"vw":39.631591},{"c":39.59,"h":39.68,"l":39.575,"n":79,"o":39.68,"t":"2026-10-16T19:35:00Z","v":7240,"vw":39.625747},{"c":39.76,"h":39.76,"l":39.58,"n":208,"o":39.61,"t":"2026-10-16T19:40:00Z","v":17544,"vw":39.632975},{"c":39.71,"h":39.72,"l":39.64,"n":398,"o":39.72,"t":"2026-10-16T19:45:00Z","v":70179,"vw":39.695639},{"c":39.52,"h":39.74,"l":39.46,"n":556,"o":39.72,"t":"2026-10-16T19:50:00Z","v":55112,"vw":39.608237},{"c":39.44,"h":39.575,"l":39.39,"n":631,"o":39.49,"t":"2026-10-16T19:55:00Z","v":72487,"vw":39.465647},{"c":39.48,"h":39.48,"l":39.41,"n":12,"o":39.41,"t":"2026-10-16T20:00:00Z","v":8979,"vw":39.413933},{"c":39.43,"h":39.46,"l":39.43,"n":16,"o":39.46,"t":"2026-10-16T20:05:00Z","v":1730,"vw":39.44475},{"c":39.3241,"h":39.3241,"l":39.3241,"n":1,"o":39.3241,"t":"2026-10-16T20:25:00Z","v":100,"vw":39.3241},{"c":39.4945,"h":39.4945,"l":39.4945,"n":2,"o":39.4945,"t":"2026-10-16T20:50:00Z","v":505,"vw":39.4945},{"c":39.5,"h":39.5,"l":39.5,"n":6,"o":39.5,"t":"2026-10-16T21:00:00Z","v":205,"vw":39.5},{"c":39.74,"h":39.74,"l":39.59,"n":6,"o":39.59,"t":"2026-10-16T22:00:00Z","v":822,"vw":39.66439}],"history":[{"c":5.25,"h":5.3799,"l":5.21,"n":7538,"o":5.28,"t":"2024-10-14T04:00:00Z","v":11366340,"vw":5.31052},{"c":5.11,"h":5.3,"l":5.11,"n":11646,"o":5.25,"t":"2024-10-15T04:00:00Z","v":20372681,"vw":5.175943},{"c":5.03,"h":5.0699,"l":4.855,"n":13004,"o":5,"t":"2024-10-16T04:00:00Z","v":21191134,"vw":4.979525},{"c":4.92,"h":4.9901,"l":4.82,"n":9523,"o":4.97,"t":"2024-10-17T04:00:00Z","v":15128791,"vw":4.877945},{"c":4.54,"h":4.845,"l":4.49,"n":17633,"o":4.8,"t":"2024-10-18T04:00:00Z","v":27529427,"vw":4.591496},{"c":4.52,"h":4.55,"l":4.35,"n":13643,"o":4.42,"t":"2024-10-21T04:00:00Z","v":20662169,"vw":4.468699},{"c":4.33,"h":4.44,"l":4.31,"n":11142,"o":4.44,"t":"2024-10-22T04:00:00Z","v":18050160,"vw":4.369978},{"c":4.51,"h":4.57,"l":4.4,"n":12048,"o":4.45,"t":"2024-10-23T04:00:00Z","v":19558928,"vw":4.50406},{"c":4.74,"h":4.89,"l":4.445,"n":17050,"o":4.46,"t":"2024-10-24T04:00:00Z","v":25569074,"vw":4.746472},{"c":4.88,"h":4.91,"l":4.735,"n":15906,"o":4.8,"t":"2024-10-25T04:00:00Z","v":22052685,"vw":4.825161},{"c":4.91,"h":4.95,"l":4.85,"n":8955,"o":4.92,"t":"2024-10-28T04:00:00Z","v":12360987,"vw":4.898098},{"c":4.76,"h":4.89,"l":4.74,"n":9183,"o":4.83,"t":"2024-10-29T04:00:00Z","v":13475041,"vw":4.809496},{"c":4.89,"h":4.9899,"l":4.76,"n":11284,"o":4.79,"t":"2024-10-30T04:00:00Z","v":19026606,"vw":4.913361},{"c":5.15,"h":5.27,"l":5.03,"n":13491,"o":5.04,"t":"2024-10-31T04:00:00Z","v":21614481,"vw":5.1766},{"c":5.28,"h":5.29,"l":5.0402,"n":12339,"o":5.12,"t":"2024-11-01T04:00:00Z","v":18568809,"vw":5.171081},{"c":52.76,"h":53.27,"l":51.57,"n":2169,"o":51.69,"t":"2024-11-04T05:00:00Z","v":325430,"vw":52.521188},{"c":52.27,"h":52.89,"l":51.2,"n":5345,"o":51.55,"t":"2024-11-05T05:00:00Z","v":694499,"vw":52.110985},{"c":55.94,"h":58.92,"l":55.25,"n":7920,"o":56.99,"t":"2024-11-06T05:00:00Z","v":899739,"vw":56.530022},{"c":53.39,"h":55.81,"l":52.82,"n":6188,"o":54.43,"t":"2024-11-07T05:00:00Z","v":807489,"vw":54.588805},{"c":54.9,"h":56,"l":54.08,"n":5016,"o":54.53,"t":"2024-11-08T05:00:00Z","v":699031,"vw":55.260011},{"c":61.2,"h":62.94,"l":58.7,"n":6706,"o":59.67,"t":"2024-11-11T05:00:00Z","v":744778,"vw":61.215571},{"c":63.59,"h":65,"l":62.45,"n":6043,"o":62.83,"t":"2024-11-12T05:00:00Z","v":723458,"vw":63.768284},{"c":65.45,"h":65.4968,"l":61.75,"n":4656,"o":62.31,"t":"2024-11-13T05:00:00Z","v":482814,"vw":64.151584},{"c":64.78,"h":66.8,"l":64.03,"n":4885,"o":66.34,"t":"2024-11-14T05:00:00Z","v":527864,"vw":65.100942},{"c":65.83,"h":66.17,"l":63.41,"n":3750,"o":64.08,"t":"2024-11-15T05:00:00Z","v":393045,"vw":65.037326},{"c":60.05,"h":62.29,"l":59.2699,"n":5871,"o":61.81,"t":"2024-11-18T05:00:00Z","v":550548,"vw":60.45226},{"c":57.44,"h":59.58,"l":57.29,"n":5823,"o":58.6,"t":"2024-11-19T05:00:00Z","v":391028,"vw":58.526644},{"c":58.01,"h":58.53,"l":57.57,"n":5629,"o":58.21,"t":"2024-11-20T05:00:00Z","v":384097,"vw":58.091686},{"c":56.63,"h":58.3299,"l":56.5,"n":10253,"o":56.69,"t":"2024-11-21T05:00:00Z","v":836346,"vw":57.381152},{"c":56.32,"h":57.1,"l":55.48,"n":9652,"o":55.93,"t":"2024-11-22T05:00:00Z","v":783762,"vw":56.154707},{"c":59.68,"h":60.73,"l":59.4,"n":15482,"o":60.24,"t":"2024-11-25T05:00:00Z","v":942345,"vw":59.927214},{"c":59.22,"h":60.7365,"l":58.86,"n":7136,"o":60.05,"t":"2024-11-26T05:00:00Z","v":410501,"vw":59.786475},{"c":58.78,"h":59.1881,"l":57.1265,"n":9415,"o":57.93,"t":"2024-11-27T05:00:00Z","v":594871,"vw":58.403857},{"c":58.11,"h":58.7,"l":57.63,"n":3662,"o":57.9,"t":"2024-11-29T05:00:00Z","v":231795,"vw":58.111892},{"c":60.87,"h":61.12,"l":59.12,"n":9221,"o":59.17,"t":"2024-12-02T05:00:00Z","v":524692,"vw":60.396624},{"c":57.78,"h":59.9,"l":56.53,"n":11093,"o":59.9,"t":"2024-12-03T05:00:00Z","v":695139,"vw":57.839226},{"c":58.17,"h":58.41,"l":57,"n":9327,"o":57.68,"t":"2024-12-04T05:00:00Z","v":499886,"vw":57.850504},{"c":58.44,"h":59.69,"l":57.07,"n":13223,"o":58.1,"t":"2024-12-05T05:00:00Z","v":630286,"vw":58.671547},{"c":60.81,"h":60.98,"l":58.78,"n":10542,"o":58.78,"t":"2024-12-06T05:00:00Z","v":507549,"vw":60.107659},{"c":57.07,"h":57.19,"l":54.0539,"n":9860,"o":56.91,"t":"2024-12-09T05:00:00Z","v":851839,"vw":55.340938},{"c":57.1,"h":57.21,"l":55.44,"n":3476,"o":55.74,"t":"2024-12-10T05:00:00Z","v":321998,"vw":56.52834},{"c":53.59,"h":56.73,"l":53.45,"n":14373,"o":56.16,"t":"2024-12-11T05:00:00Z","v":832599,"vw":54.333106},{"c":57.65,"h":57.7,"l":55.54,"n":15453,"o":55.74,"t":"2024-12-12T05:00:00Z","v":873397,"vw":56.634737},{"c":60.85,"h":61.26,"l":58.52,"n":12560,"o":58.84,"t":"2024-12-13T05:00:00Z","v":591656,"vw":60.396926},{"c":61.57,"h":61.98,"l":59.9,"n":7084,"o":59.96,"t":"2024-12-16T05:00:00Z","v":323166,"vw":61.263172},{"c":62.38,"h":63.74,"l":61.97,"n":10473,"o":63.07,"t":"2024-12-17T05:00:00Z","v":447097,"vw":62.790604},{"c":67.97,"h":68.68,"l":62.77,"n":14567,"o":63.07,"t":"2024-12-18T05:00:00Z","v":748697,"vw":64.689339},{"c":69.3,"h":69.48,"l":66.54,"n":15130,"o":67.24,"t":"2024-12-19T05:00:00Z","v":485080,"vw":68.19977},{"c":67.23,"h":68.44,"l":65.94,"n":10135,"o":68.26,"t":"2024-12-20T05:00:00Z","v":329139,"vw":66.706251},{"c":66.86,"h":68.7865,"l":66.51,"n":7343,"o":67.37,"t":"2024-12-23T05:00:00Z","v":245017,"vw":67.610625},{"c":66.83,"h":67.81,"l":65.9001,"n":3645,"o":65.93,"t":"2024-12-24T05:00:00Z","v":135294,"vw":67.297033},{"c":66.43,"h":66.95,"l":65.5,"n":4324,"o":66.12,"t":"2024-12-26T05:00:00Z","v":174018,"vw":66.158428},{"c":67.38,"h":68.97,"l":67.03,"n":6625,"o":68.12,"t":"2024-12-27T05:00:00Z","v":206250,"vw":67.849881},{"c":69.54,"h":70.76,"l":68.54,"n":7813,"o":68.93,"t":"2024-12-30T05:00:00Z","v":327883,"vw":69.866634},{"c":68.77,"h":70.1165,"l":68.35,"n":7078,"o":70,"t":"2024-12-31T05:00:00Z","v":265457,"vw":69.022185},{"c":63.17,"h":66.66,"l":62.87,"n":10450,"o":66.66,"t":"2025-01-02T05:00:00Z","v":390835,"vw":64.155483},{"c":64.29,"h":64.46,"l":63.4,"n":7149,"o":63.74,"t":"2025-01-03T05:00:00Z","v":250721,"vw":63.979819},{"c":66.12,"h":66.14,"l":63.74,"n":10319,"o":64.51,"t":"2025-01-06T05:00:00Z","v":350616,"vw":65.306365},{"c":64.25,"h":64.9,"l":61.13,"n":10145,"o":63.5,"t":"2025-01-07T05:00:00Z","v":873110,"vw":62.892754},{"c":61.14,"h":63.495,"l":60.8601,"n":11742,"o":62.94,"t":"2025-01-08T05:00:00Z","v":984042,"vw":62.220896},{"c":61.27,"h":61.73,"l":57.8,"n":14127,"o":58.95,"t":"2025-01-10T05:00:00Z","v":1153272,"vw":60.104354},{"c":63,"h":63.93,"l":62.25,"n":11492,"o":62.45,"t":"2025-01-13T05:00:00Z","v":965429,"vw":63.154997},{"c":59.48,"h":62.75,"l":59.34,"n":8432,"o":62.75,"t":"2025-01-14T05:00:00Z","v":782432,"vw":60.383946},{"c":58.42,"h":60.09,"l":57.7511,"n":9805,"o":58.22,"t":"2025-01-15T05:00:00Z","v":822164,"vw":59.034011},{"c":58.8,"h":58.85,"l":56.97,"n":8217,"o":57.63,"t":"2025-01-16T05:00:00Z","v":729811,"vw":57.615244},{"c":58.2,"h":60.38,"l":57.55,"n":7316,"o":59.69,"t":"2025-01-17T05:00:00Z","v":619385,"vw":58.495789},{"c":55.55,"h":57.09,"l":54.58,"n":10283,"o":57.09,"t":"2025-01-21T05:00:00Z","v":1211020,"vw":55.327547},{"c":56.01,"h":56.515,"l":54.54,"n":6724,"o":54.8,"t":"2025-01-22T05:00:00Z","v":420459,"vw":55.572185},{"c":56.03,"h":57.92,"l":55.96,"n":7987,"o":57,"t":"2025-01-23T05:00:00Z","v":552610,"vw":57.049503},{"c":54.7,"h":55.0607,"l":54.14,"n":8532,"o":54.68,"t":"2025-01-24T05:00:00Z","v":715770,"vw":54.570224},{"c":56.56,"h":57.93,"l":55.98,"n":11097,"o":55.98,"t":"2025-01-27T05:00:00Z","v":861846,"vw":57.157361},{"c":55.48,"h":56.935,"l":55.21,"n":8689,"o":56.24,"t":"2025-01-28T05:00:00Z","v":609472,"vw":55.821134},{"c":54.9,"h":56.185,"l":53.87,"n":5055,"o":55.83,"t":"2025-01-29T05:00:00Z","v":603235,"vw":54.787026},{"c":50.51,"h":52.85,"l":49.6,"n":11164,"o":52.63,"t":"2025-01-30T05:00:00Z","v":1369932,"vw":50.688586},{"c":51.75,"h":52.1,"l":49.8601,"n":6139,"o":50.29,"t":"2025-01-31T05:00:00Z","v":749792,"vw":50.790368},{"c":50.16,"h":51.56,"l":49.19,"n":7853,"o":51.16,"t":"2025-02-03T05:00:00Z","v":1025249,"vw":49.940296},{"c":49.04,"h":49.87,"l":48.62,"n":6340,"o":49.28,"t":"2025-02-04T05:00:00Z","v":745076,"vw":49.075835},{"c":46.46,"h":48.18,"l":45.34,"n":11384,"o":48.18,"t":"2025-02-05T05:00:00Z","v":1489178,"vw":46.347438},{"c":46.3,"h":47.3498,"l":46.26,"n":6787,"o":46.32,"t":"2025-02-06T05:00:00Z","v":829884,"vw":46.740158},{"c":46.78,"h":47.0004,"l":44.97,"n":5955,"o":45.72,"t":"2025-02-07T05:00:00Z","v":802079,"vw":46.155391},{"c":44.3,"h":44.88,"l":43.923,"n":8311,"o":44.47,"t":"2025-02-10T05:00:00Z","v":1116118,"vw":44.404938},{"c":45.62,"h":45.7299,"l":44.6499,"n":5337,"o":45.23,"t":"2025-02-11T05:00:00Z","v":662720,"vw":45.075156},{"c":44.01,"h":46.31,"l":43.32,"n":8496,"o":46.03,"t":"2025-02-12T05:00:00Z","v":1437331,"vw":44.246501},{"c":43.33,"h":44.9399,"l":43.16,"n":7183,"o":43.75,"t":"2025-02-13T05:00:00Z","v":905475,"vw":43.752425},{"c":46.26,"h":46.42,"l":43.14,"n":15165,"o":43.18,"t":"2025-02-14T05:00:00Z","v":1890067,"vw":45.254884},{"c":45.19,"h":46.1348,"l":44.84,"n":8598,"o":44.93,"t":"2025-02-18T05:00:00Z","v":921647,"vw":45.466127},{"c":45.26,"h":46.21,"l":44.93,"n":8423,"o":45.7,"t":"2025-02-19T05:00:00Z","v":1139110,"vw":45.552387},{"c":43.84,"h":45.02,"l":43.07,"n":9723,"o":45,"t":"2025-02-20T05:00:00Z","v":1294074,"vw":43.673465},{"c":46.79,"h":46.92,"l":44.23,"n":12666,"o":44.29,"t":"2025-02-21T05:00:00Z","v":1729056,"vw":46.111985},{"c":46.36,"h":47.86,"l":45.72,"n":9716,"o":45.81,"t":"2025-02-24T05:00:00Z","v":1374258,"vw":46.818764},{"c":47.8,"h":49.65,"l":46.84,"n":13094,"o":47.05,"t":"2025-02-25T05:00:00Z","v":1617599,"vw":48.423839},{"c":46.62,"h":49.23,"l":46.13,"n":9898,"o":49.19,"t":"2025-02-26T05:00:00Z","v":1335717,"vw":46.931758},{"c":49.86,"h":49.95,"l":47.66,"n":13519,"o":48.13,"t":"2025-02-27T05:00:00Z","v":1852464,"vw":48.999744},{"c":49.36,"h":52.14,"l":49.25,"n":13238,"o":51.39,"t":"2025-02-28T05:00:00Z","v":1569529,"vw":50.689145},{"c":49.25,"h":49.83,"l":46.4601,"n":10520,"o":47.82,"t":"2025-03-03T05:00:00Z","v":1280719,"vw":47.951002},{"c":47.93,"h":49.86,"l":46.76,"n":6293,"o":47.68,"t":"2025-03-04T05:00:00Z","v":856041,"vw":48.34396},{"c":44.62,"h":48.16,"l":44.5123,"n":7420,"o":48.16,"t":"2025-03-05T05:00:00Z","v":954646,"vw":45.795916},{"c":45.34,"h":45.93,"l":44.05,"n":7641,"o":45.26,"t":"2025-03-06T05:00:00Z","v":920392,"vw":44.911691},{"c":44.77,"h":46.3,"l":43.27,"n":7871,"o":45.2,"t":"2025-03-07T05:00:00Z","v":932122,"vw":44.58222},{"c":47.17,"h":47.83,"l":45,"n":8376,"o":45.32,"t":"2025-03-10T04:00:00Z","v":918687,"vw":46.407434},{"c":44.21,"h":46.17,"l":43.66,"n":8427,"o":45.76,"t":"2025-03-11T04:00:00Z","v":927831,"vw":44.488301},{"c":43.9,"h":45.3596,"l":43.55,"n":5256,"o":44.8,"t":"2025-03-12T04:00:00Z","v":690872,"vw":44.395195},{"c":41.33,"h":43.5618,"l":40.59,"n":9309,"o":43.41,"t":"2025-03-13T04:00:00Z","v":1172701,"vw":41.678958},{"c":40.6,"h":41.29,"l":40.03,"n":7613,"o":40.24,"t":"2025-03-14T04:00:00Z","v":1052462,"vw":40.634517},{"c":38.82,"h":40.4,"l":38.68,"n":8482,"o":40.4,"t":"2025-03-17T04:00:00Z","v":1006552,"vw":39.241636},{"c":38.29,"h":38.56,"l":36.93,"n":7514,"o":37.32,"t":"2025-03-18T04:00:00Z","v":923928,"vw":37.878206},{"c":37.77,"h":38.83,"l":37.5801,"n":6077,"o":38.31,"t":"2025-03-19T04:00:00Z","v":983917,"vw":38.177531},{"c":37.86,"h":39.07,"l":37.51,"n":5392,"o":38.75,"t":"2025-03-20T04:00:00Z","v":813129,"vw":38.004945},{"c":38.97,"h":40.0097,"l":38.7,"n":7182,"o":38.85,"t":"2025-03-21T04:00:00Z","v":966979,"vw":39.353993},{"c":39.39,"h":39.49,"l":38.5,"n":6346,"o":38.87,"t":"2025-03-24T04:00:00Z","v":912702,"vw":39.081191},{"c":37.5,"h":38,"l":36.4358,"n":8733,"o":38,"t":"2025-03-25T04:00:00Z","v":1231314,"vw":37.108465},{"c":38.03,"h":38.28,"l":37.07,"n":5069,"o":37.17,"t":"2025-03-26T04:00:00Z","v":807050,"vw":37.737519},{"c":36.25,"h":37.6799,"l":36.02,"n":6945,"o":37.14,"t":"2025-03-27T04:00:00Z","v":1046684,"vw":36.620986},{"c":36.53,"h":36.7895,"l":34.42,"n":11974,"o":35.8,"t":"2025-03-28T04:00:00Z","v":1821345,"vw":35.773101},{"c":35.96,"h":38.27,"l":35.76,"n":9278,"o":35.84,"t":"2025-03-31T04:00:00Z","v":1345392,"vw":36.868265},{"c":36.22,"h":36.95,"l":35.52,"n":8607,"o":36.07,"t":"2025-04-01T04:00:00Z","v":1310630,"vw":36.314029},{"c":36.33,"h":37.294,"l":35.91,"n":7711,"o":36.44,"t":"2025-04-02T04:00:00Z","v":1216913,"vw":36.522486},{"c":36.34,"h":39.8,"l":34.85,"n":15875,"o":39.34,"t":"2025-04-03T04:00:00Z","v":2447648,"vw":36.373552},{"c":42.83,"h":43.2,"l":38.29,"n":25260,"o":38.44,"t":"2025-04-04T04:00:00Z","v":3241514,"vw":41.638692},{"c":43.18,"h":45.75,"l":38.73,"n":25850,"o":44.5,"t":"2025-04-07T04:00:00Z","v":2608526,"vw":43.083014},{"c":43.19,"h":43.92,"l":39,"n":9999,"o":39.63,"t":"2025-04-08T04:00:00Z","v":1123638,"vw":40.926697},{"c":36.13,"h":40.59,"l":35.3201,"n":21244,"o":39.49,"t":"2025-04-09T04:00:00Z","v":2505396,"vw":37.496857},{"c":32.55,"h":35.76,"l":31.7503,"n":18031,"o":35.67,"t":"2025-04-10T04:00:00Z","v":2552458,"vw":33.337084},{"c":29.06,"h":30.22,"l":28.45,"n":22229,"o":30.22,"t":"2025-04-11T04:00:00Z","v":3380660,"vw":29.127456},{"c":28.79,"h":30.55,"l":28.5049,"n":15996,"o":30.06,"t":"2025-04-14T04:00:00Z","v":2782835,"vw":29.057778},{"c":28.18,"h":28.84,"l":27.882,"n":11673,"o":28.27,"t":"2025-04-15T04:00:00Z","v":2361174,"vw":28.345486},{"c":26.59,"h":27.28,"l":25.59,"n":23259,"o":26.19,"t":"2025-04-16T04:00:00Z","v":4878934,"vw":26.461305},{"c":27.64,"h":28.21,"l":26.9401,"n":16503,"o":26.95,"t":"2025-04-17T04:00:00Z","v":3154730,"vw":27.603434},{"c":26.9,"h":27.61,"l":25.15,"n":13386,"o":25.86,"t":"2025-04-21T04:00:00Z","v":3022880,"vw":26.567353},{"c":28.35,"h":28.57,"l":26.57,"n":25511,"o":26.67,"t":"2025-04-22T04:00:00Z","v":5610501,"vw":27.432764},{"c":29.98,"h":31.12,"l":29.52,"n":21975,"o":30.91,"t":"2025-04-23T04:00:00Z","v":4477148,"vw":30.279146},{"c":28.8,"h":29.96,"l":28.72,"n":12620,"o":28.9,"t":"2025-04-24T04:00:00Z","v":2725189,"vw":29.278207},{"c":29.91,"h":30.75,"l":29.82,"n":10093,"o":30.65,"t":"2025-04-25T04:00:00Z","v":2233215,"vw":30.18454},{"c":29.25,"h":30.53,"l":29.2,"n":8792,"o":30.17,"t":"2025-04-28T04:00:00Z","v":2007352,"vw":30.015279},{"c":30.3,"h":30.38,"l":29.43,"n":7316,"o":29.87,"t":"2025-04-29T04:00:00Z","v":1562501,"vw":30.092097},{"c":29.65,"h":30.9,"l":29.6499,"n":14269,"o":30.9,"t":"2025-04-30T04:00:00Z","v":2420870,"vw":30.126359},{"c":31.91,"h":32.21,"l":31.32,"n":18746,"o":31.43,"t":"2025-05-01T04:00:00Z","v":3355882,"vw":31.804082},{"c":32.02,"h":32.515,"l":30.66,"n":12906,"o":31.06,"t":"2025-05-02T04:00:00Z","v":2068914,"vw":31.814315},{"c":29.8,"h":30.74,"l":29.52,"n":10448,"o":29.52,"t":"2025-05-05T04:00:00Z","v":1665515,"vw":30.127426},{"c":27.36,"h":29.011,"l":27.2615,"n":17434,"o":28.38,"t":"2025-05-06T04:00:00Z","v":2634780,"vw":28.261621},{"c":28.29,"h":28.9,"l":27.8401,"n":12688,"o":28.5,"t":"2025-05-07T04:00:00Z","v":2317082,"vw":28.241344},{"c":29.5,"h":29.5901,"l":28.0807,"n":10939,"o":28.31,"t":"2025-05-08T04:00:00Z","v":1993224,"vw":28.907031},{"c":27.64,"h":29.1698,"l":27.56,"n":13344,"o":28.6,"t":"2025-05-09T04:00:00Z","v":2096301,"vw":28.269548},{"c":31.75,"h":32.08,"l":30.14,"n":23773,"o":30.14,"t":"2025-05-12T04:00:00Z","v":3901036,"vw":31.209605},{"c":31.85,"h":32.42,"l":31.65,"n":13108,"o":31.67,"t":"2025-05-13T04:00:00Z","v":1551136,"vw":31.996199},{"c":33.26,"h":33.88,"l":33.1,"n":12533,"o":33.36,"t":"2025-05-14T04:00:00Z","v":1777690,"vw":33.442469},{"c":31.81,"h":33.1973,"l":31.81,"n":12694,"o":32.49,"t":"2025-05-15T04:00:00Z","v":1850394,"vw":32.475614},{"c":32.15,"h":33.66,"l":32.12,"n":9533,"o":33.42,"t":"2025-05-16T04:00:00Z","v":1119068,"vw":32.772391},{"c":30.71,"h":31.7199,"l":30.672,"n":11368,"o":31.09,"t":"2025-05-19T04:00:00Z","v":1286939,"vw":31.090543},{"c":28.91,"h":30.75,"l":28.87,"n":11470,"o":30.64,"t":"2025-05-20T04:00:00Z","v":1921553,"vw":29.619811},{"c":28.07,"h":28.67,"l":27.83,"n":13768,"o":28.59,"t":"2025-05-21T04:00:00Z","v":2087004,"vw":28.167149},{"c":28.47,"h":28.98,"l":28,"n":12239,"o":28.33,"t":"2025-05-22T04:00:00Z","v":2205588,"vw":28.362142},{"c":26.9,"h":27.82,"l":26.63,"n":17949,"o":27.2,"t":"2025-05-23T04:00:00Z","v":3222548,"vw":27.115465},{"c":27.7,"h":28.17,"l":27.16,"n":7752,"o":28.1,"t":"2025-05-27T04:00:00Z","v":1742969,"vw":27.570542},{"c":27.16,"h":27.73,"l":27.09,"n":5447,"o":27.62,"t":"2025-05-28T04:00:00Z","v":1067417,"vw":27.427225},{"c":27.19,"h":27.535,"l":26.57,"n":8812,"o":26.83,"t":"2025-05-29T04:00:00Z","v":1269192,"vw":27.123064},{"c":26.89,"h":27.81,"l":26.78,"n":7801,"o":27.65,"t":"2025-05-30T04:00:00Z","v":1316840,"vw":27.303227},{"c":23.54,"h":25.73,"l":23.49,"n":17781,"o":25.67,"t":"2025-06-02T04:00:00Z","v":3716907,"vw":23.954641},{"c":24.18,"h":24.75,"l":24.11,"n":11088,"o":24.32,"t":"2025-06-03T04:00:00Z","v":2048559,"vw":24.44113},{"c":24,"h":24.3,"l":23.76,"n":7198,"o":24,"t":"2025-06-04T04:00:00Z","v":1339249,"vw":23.986473},{"c":24.05,"h":24.38,"l":22.75,"n":15341,"o":23.58,"t":"2025-06-05T04:00:00Z","v":2465729,"vw":23.658877},{"c":25.46,"h":25.615,"l":24.16,"n":11220,"o":24.16,"t":"2025-06-06T04:00:00Z","v":1906038,"vw":25.156779},{"c":25.03,"h":25.7,"l":24.815,"n":7945,"o":25.51,"t":"2025-06-09T04:00:00Z","v":1329746,"vw":25.177244},{"c":25.62,"h":25.985,"l":24.58,"n":11502,"o":24.71,"t":"2025-06-10T04:00:00Z","v":1863825,"vw":25.41487},{"c":25.16,"h":25.83,"l":25.16,"n":7653,"o":25.61,"t":"2025-06-11T04:00:00Z","v":1142783,"vw":25.4451},{"c":23.69,"h":24.44,"l":23.43,"n":11465,"o":24.37,"t":"2025-06-12T04:00:00Z","v":1990287,"vw":23.868367},{"c":22.83,"h":23.36,"l":22.64,"n":11206,"o":22.91,"t":"2025-06-13T04:00:00Z","v":2214334,"vw":22.961308},{"c":23.63,"h":23.655,"l":23.12,"n":8494,"o":23.49,"t":"2025-06-16T04:00:00Z","v":1693671,"vw":23.453555},{"c":23.69,"h":24.045,"l":23.22,"n":7930,"o":23.43,"t":"2025-06-17T04:00:00Z","v":1285675,"vw":23.667435},{"c":24.13,"h":24.2,"l":23.5,"n":7839,"o":23.74,"t":"2025-06-18T04:00:00Z","v":1355657,"vw":23.839643},{"c":24.78,"h":24.78,"l":23.75,"n":10416,"o":24.45,"t":"2025-06-20T04:00:00Z","v":1782666,"vw":24.33729},{"c":24.09,"h":24.79,"l":23.43,"n":8644,"o":24.58,"t":"2025-06-23T04:00:00Z","v":1425770,"vw":23.841509},{"c":24.91,"h":25.98,"l":24.695,"n":15317,"o":25.22,"t":"2025-06-24T04:00:00Z","v":3197444,"vw":25.133433},{"c":24.91,"h":25.345,"l":24.6401,"n":9294,"o":25.2,"t":"2025-06-25T04:00:00Z","v":1703230,"vw":24.930889},{"c":24.26,"h":25.12,"l":24.24,"n":9753,"o":25.12,"t":"2025-06-26T04:00:00Z","v":1632139,"vw":24.631225},{"c":26.03,"h":26.35,"l":25.66,"n":16055,"o":25.81,"t":"2025-06-27T04:00:00Z","v":3047682,"vw":26.049368},{"c":24.67,"h":25.975,"l":24.63,"n":8742,"o":25.8,"t":"2025-06-30T04:00:00Z","v":1597991,"vw":25.161328},{"c":24.64,"h":24.725,"l":23.72,"n":11604,"o":23.79,"t":"2025-07-01T04:00:00Z","v":1846724,"vw":24.330939},{"c":24.1,"h":24.8552,"l":23.98,"n":6298,"o":24.37,"t":"2025-07-02T04:00:00Z","v":1144291,"vw":24.399739},{"c":23.9,"h":24.67,"l":23.87,"n":5697,"o":24.67,"t":"2025-07-03T04:00:00Z","v":1097693,"vw":24.136451},{"c":23.66,"h":25.32,"l":23.63,"n":12390,"o":24.66,"t":"2025-07-07T04:00:00Z","v":1891754,"vw":24.359427},{"c":25.81,"h":26.175,"l":23.85,"n":21482,"o":23.85,"t":"2025-07-08T04:00:00Z","v":3549573,"vw":25.482437},{"c":25.13,"h":26.03,"l":24.91,"n":11229,"o":25.77,"t":"2025-07-09T04:00:00Z","v":1609939,"vw":25.504425},{"c":24.77,"h":25.59,"l":24.71,"n":8287,"o":24.97,"t":"2025-07-10T04:00:00Z","v":1361958,"vw":25.126436},{"c":24.19,"h":24.71,"l":24.07,"n":8829,"o":24.29,"t":"2025-07-11T04:00:00Z","v":1351509,"vw":24.326367},{"c":24.22,"h":24.275,"l":23.4235,"n":12180,"o":24.21,"t":"2025-07-14T04:00:00Z","v":2426748,"vw":23.871115},{"c":25.04,"h":25.76,"l":24.1,"n":12158,"o":24.22,"t":"2025-07-15T04:00:00Z","v":1992244,"vw":24.960068},{"c":24.82,"h":25.61,"l":24.26,"n":11945,"o":24.92,"t":"2025-07-16T04:00:00Z","v":1590211,"vw":24.82365},{"c":25.36,"h":26.115,"l":25.1847,"n":9798,"o":25.6,"t":"2025-07-17T04:00:00Z","v":1542599,"vw":25.68849},{"c":25.45,"h":25.4993,"l":24.8301,"n":6860,"o":24.95,"t":"2025-07-18T04:00:00Z","v":1219815,"vw":25.218601},{"c":23.68,"h":24.75,"l":23.3,"n":10794,"o":24.75,"t":"2025-07-21T04:00:00Z","v":1999407,"vw":23.653559},{"c":22.33,"h":23.44,"l":22.075,"n":16157,"o":23.08,"t":"2025-07-22T04:00:00Z","v":3146275,"vw":22.636216},{"c":22.86,"h":23.03,"l":22.2601,"n":7180,"o":22.56,"t":"2025-07-23T04:00:00Z","v":1852857,"vw":22.684399},{"c":23.27,"h":23.97,"l":22.9,"n":6326,"o":23.5,"t":"2025-07-24T04:00:00Z","v":1184009,"vw":23.298333},{"c":22.84,"h":23.72,"l":22.76,"n":13186,"o":23.7,"t":"2025-07-25T04:00:00Z","v":2518342,"vw":23.142855},{"c":23.95,"h":24.315,"l":23.35,"n":10056,"o":23.36,"t":"2025-07-28T04:00:00Z","v":1899010,"vw":23.976706},{"c":23.4,"h":23.99,"l":23.27,"n":7494,"o":23.82,"t":"2025-07-29T04:00:00Z","v":1065988,"vw":23.651152},{"c":24.58,"h":24.855,"l":23.62,"n":10413,"o":23.91,"t":"2025-07-30T04:00:00Z","v":2086735,"vw":24.213283},{"c":24.76,"h":25.04,"l":24.1347,"n":9673,"o":24.33,"t":"2025-07-31T04:00:00Z","v":1301708,"vw":24.647356},{"c":24.09,"h":24.52,"l":23.46,"n":10801,"o":23.73,"t":"2025-08-01T04:00:00Z","v":1386875,"vw":24.106224},{"c":21.76,"h":23.41,"l":21.685,"n":13473,"o":23.41,"t":"2025-08-04T04:00:00Z","v":2991558,"vw":22.177644},{"c":20.58,"h":22.07,"l":20.42,"n":16013,"o":22,"t":"2025-08-05T04:00:00Z","v":3058376,"vw":20.915487},{"c":19.95,"h":20.64,"l":19.9,"n":9915,"o":20.64,"t":"2025-08-06T04:00:00Z","v":2123986,"vw":20.137391},{"c":19.52,"h":19.75,"l":19.16,"n":10076,"o":19.57,"t":"2025-08-07T04:00:00Z","v":2106896,"vw":19.470792},{"c":19.47,"h":19.6,"l":18.96,"n":10073,"o":19.24,"t":"2025-08-08T04:00:00Z","v":2249819,"vw":19.250651},{"c":19.71,"h":20.62,"l":19.51,"n":11407,"o":20.42,"t":"2025-08-11T04:00:00Z","v":3020490,"vw":19.892711},{"c":19.35,"h":19.94,"l":19.35,"n":6766,"o":19.61,"t":"2025-08-12T04:00:00Z","v":1804044,"vw":19.564949},{"c":19.45,"h":19.6,"l":19,"n":6817,"o":19.07,"t":"2025-08-13T04:00:00Z","v":1961297,"vw":19.3528},{"c":19.75,"h":19.91,"l":19.17,"n":7778,"o":19.69,"t":"2025-08-14T04:00:00Z","v":2469773,"vw":19.633459},{"c":19.29,"h":19.98,"l":19.16,"n":6663,"o":19.68,"t":"2025-08-15T04:00:00Z","v":2068340,"vw":19.437399},{"c":19.46,"h":19.73,"l":19.28,"n":4195,"o":19.42,"t":"2025-08-18T04:00:00Z","v":1183432,"vw":19.566069},{"c":20.48,"h":20.48,"l":19.52,"n":7568,"o":19.59,"t":"2025-08-19T04:00:00Z","v":1598853,"vw":20.192599},{"c":19.25,"h":20.05,"l":19.24,"n":6537,"o":20.01,"t":"2025-08-20T04:00:00Z","v":1521365,"vw":19.601085},{"c":18.63,"h":19.3738,"l":18.35,"n":8021,"o":19.37,"t":"2025-08-21T04:00:00Z","v":2144627,"vw":18.737265},{"c":18.07,"h":19.185,"l":17.76,"n":11439,"o":18.97,"t":"2025-08-22T04:00:00Z","v":3287021,"vw":18.213486},{"c":18.05,"h":18.07,"l":17.7073,"n":4001,"o":17.99,"t":"2025-08-25T04:00:00Z","v":1275565,"vw":17.929241},{"c":17.28,"h":17.925,"l":17.25,"n":5977,"o":17.85,"t":"2025-08-26T04:00:00Z","v":1693007,"vw":17.451811},{"c":17.33,"h":17.86,"l":17.315,"n":5129,"o":17.57,"t":"2025-08-27T04:00:00Z","v":1456430,"vw":17.586304},{"c":17.47,"h":17.75,"l":17.245,"n":4450,"o":17.39,"t":"2025-08-28T04:00:00Z","v":1498737,"vw":17.487518},{"c":16.39,"h":17.5,"l":16.34,"n":9078,"o":17.5,"t":"2025-08-29T04:00:00Z","v":3392169,"vw":16.691781},{"c":15.57,"h":16.36,"l":15.4,"n":12576,"o":15.78,"t":"2025-09-02T04:00:00Z","v":4374445,"vw":15.707635},{"c":15.38,"h":15.585,"l":15.055,"n":11316,"o":15.24,"t":"2025-09-03T04:00:00Z","v":4355054,"vw":15.279787},{"c":15.64,"h":15.97,"l":15.4707,"n":8891,"o":15.74,"t":"2025-09-04T04:00:00Z","v":3529209,"vw":15.719602},{"c":14.84,"h":15.36,"l":14.5599,"n":13649,"o":14.95,"t":"2025-09-05T04:00:00Z","v":5465811,"vw":14.891686},{"c":14.42,"h":14.75,"l":14.34,"n":8562,"o":14.45,"t":"2025-09-08T04:00:00Z","v":3707586,"vw":14.500297},{"c":14.57,"h":14.665,"l":14.12,"n":11968,"o":14.22,"t":"2025-09-09T04:00:00Z","v":4203115,"vw":14.503359},{"c":13.88,"h":14.34,"l":13.84,"n":12783,"o":14.34,"t":"2025-09-10T04:00:00Z","v":4492892,"vw":13.977587},{"c":13.39,"h":14.04,"l":13.37,"n":9168,"o":13.97,"t":"2025-09-11T04:00:00Z","v":4315421,"vw":13.613001},{"c":13.4,"h":13.575,"l":13.25,"n":8060,"o":13.28,"t":"2025-09-12T04:00:00Z","v":4655877,"vw":13.418001},{"c":13.1,"h":13.61,"l":12.995,"n":10323,"o":13.55,"t":"2025-09-15T04:00:00Z","v":4615160,"vw":13.234865},{"c":13.64,"h":13.795,"l":13.05,"n":10570,"o":13.05,"t":"2025-09-16T04:00:00Z","v":4519286,"vw":13.520997},{"c":13.8,"h":14.1465,"l":13.3,"n":17042,"o":13.98,"t":"2025-09-17T04:00:00Z","v":7673491,"vw":13.758261},{"c":13.73,"h":14.37,"l":13.73,"n":12233,"o":14,"t":"2025-09-18T04:00:00Z","v":6235921,"vw":14.027511},{"c":12.37,"h":13.73,"l":12.2801,"n":17902,"o":13.7,"t":"2025-09-19T04:00:00Z","v":8572946,"vw":12.696451},{"c":11.71,"h":12.1781,"l":11.6601,"n":14641,"o":11.85,"t":"2025-09-22T04:00:00Z","v":6404488,"vw":11.908936},{"c":11.59,"h":11.71,"l":11.28,"n":11785,"o":11.4,"t":"2025-09-23T04:00:00Z","v":5830252,"vw":11.49121},{"c":12.21,"h":12.2162,"l":11.53,"n":10559,"o":11.71,"t":"2025-09-24T04:00:00Z","v":6106299,"vw":11.980345},{"c":11.97,"h":12.3081,"l":11.9096,"n":11677,"o":12.24,"t":"2025-09-25T04:00:00Z","v":6194567,"vw":12.085841},{"c":11.43,"h":11.905,"l":11.36,"n":11002,"o":11.76,"t":"2025-09-26T04:00:00Z","v":6007156,"vw":11.515378},{"c":11.15,"h":11.24,"l":10.77,"n":13281,"o":10.84,"t":"2025-09-29T04:00:00Z","v":8346624,"vw":10.999703},{"c":10.93,"h":11.4254,"l":10.7,"n":17126,"o":11.39,"t":"2025-09-30T04:00:00Z","v":10337011,"vw":11.017347},{"c":10.71,"h":10.88,"l":10.48,"n":15645,"o":10.73,"t":"2025-10-01T04:00:00Z","v":11859278,"vw":10.674766},{"c":10.74,"h":11.57,"l":10.38,"n":17533,"o":10.4,"t":"2025-10-02T04:00:00Z","v":12866614,"vw":11.091508},{"c":10.79,"h":10.9079,"l":10.5601,"n":11148,"o":10.69,"t":"2025-10-03T04:00:00Z","v":8261489,"vw":10.767815},{"c":10.34,"h":10.55,"l":10.0801,"n":18018,"o":10.47,"t":"2025-10-06T04:00:00Z","v":12837948,"vw":10.239768},{"c":10.77,"h":10.8368,"l":10.32,"n":11082,"o":10.33,"t":"2025-10-07T04:00:00Z","v":8501113,"vw":10.658261},{"c":10.18,"h":10.59,"l":10.16,"n":16736,"o":10.3,"t":"2025-10-08T04:00:00Z","v":11211488,"vw":10.293309},{"c":11.09,"h":11.33,"l":10.11,"n":22386,"o":10.13,"t":"2025-10-09T04:00:00Z","v":15714097,"vw":10.881312},{"c":11.03,"h":11.2381,"l":10.7832,"n":14943,"o":11,"t":"2025-10-10T04:00:00Z","v":12587943,"vw":11.051417},{"c":9.98,"h":10.3896,"l":9.96,"n":19044,"o":10.36,"t":"2025-10-13T04:00:00Z","v":19321559,"vw":10.102242},{"c":10.22,"h":10.43,"l":9.98,"n":15951,"o":10.34,"t":"2025-10-14T04:00:00Z","v":19532022,"vw":10.122308},{"c":9.46,"h":10.018,"l":9.36,"n":23121,"o":9.93,"t":"2025-10-15T04:00:00Z","v":27737971,"vw":9.575938},{"c":8.74,"h":9.38,"l":8.61,"n":28830,"o":9.24,"t":"2025-10-16T04:00:00Z","v":32807833,"vw":8.847732},{"c":10,"h":10.27,"l":9.17,"n":37537,"o":9.19,"t":"2025-10-17T04:00:00Z","v":43091029,"vw":9.892128},{"c":9.52,"h":9.87,"l":9.3701,"n":18301,"o":9.6,"t":"2025-10-20T04:00:00Z","v":25212949,"vw":9.584293},{"c":11.34,"h":11.49,"l":10.8,"n":37714,"o":10.87,"t":"2025-10-21T04:00:00Z","v":38903316,"vw":11.281622},{"c":11.33,"h":12.105,"l":11.17,"n":32258,"o":12.08,"t":"2025-10-22T04:00:00Z","v":27112397,"vw":11.579897},{"c":11.03,"h":11.1,"l":10.75,"n":19719,"o":10.83,"t":"2025-10-23T04:00:00Z","v":18218751,"vw":10.966036},{"c":11.31,"h":11.535,"l":10.97,"n":26811,"o":11.43,"t":"2025-10-24T04:00:00Z","v":33016223,"vw":11.209396},{"c":12.26,"h":12.79,"l":11.79,"n":29601,"o":12.13,"t":"2025-10-27T04:00:00Z","v":26598382,"vw":12.317765},{"c":11.85,"h":12.76,"l":11.775,"n":25181,"o":12.71,"t":"2025-10-28T04:00:00Z","v":28517347,"vw":12.019704},{"c":11.83,"h":11.96,"l":11.2,"n":22917,"o":11.21,"t":"2025-10-29T04:00:00Z","v":22545404,"vw":11.487881},{"c":11.24,"h":12.0398,"l":11.18,"n":12588,"o":11.87,"t":"2025-10-30T04:00:00Z","v":12951279,"vw":11.408123},{"c":11.51,"h":11.77,"l":11.23,"n":12168,"o":11.23,"t":"2025-10-31T04:00:00Z","v":13703597,"vw":11.538192},{"c":11.76,"h":11.94,"l":11.4,"n":11772,"o":11.64,"t":"2025-11-03T05:00:00Z","v":11249783,"vw":11.778597},{"c":12.74,"h":12.785,"l":12.315,"n":15212,"o":12.42,"t":"2025-11-04T05:00:00Z","v":16148161,"vw":12.578238},{"c":11.88,"h":12.31,"l":11.78,"n":12347,"o":12.14,"t":"2025-11-05T05:00:00Z","v":16284606,"vw":11.960326},{"c":11.8,"h":11.85,"l":11.185,"n":13789,"o":11.7,"t":"2025-11-06T05:00:00Z","v":16923473,"vw":11.58373},{"c":11.29,"h":11.935,"l":11.25,"n":10206,"o":11.61,"t":"2025-11-07T05:00:00Z","v":12571568,"vw":11.574623},{"c":10.19,"h":10.61,"l":10.05,"n":15564,"o":10.42,"t":"2025-11-10T05:00:00Z","v":18797035,"vw":10.236482},{"c":10.01,"h":10.47,"l":9.985,"n":10259,"o":10.04,"t":"2025-11-11T05:00:00Z","v":15377224,"vw":10.191191},{"c":9.34,"h":10.11,"l":9.15,"n":17752,"o":9.99,"t":"2025-11-12T05:00:00Z","v":21626275,"vw":9.384935},{"c":9.87,"h":10.0099,"l":9.23,"n":15139,"o":9.3,"t":"2025-11-13T05:00:00Z","v":20326845,"vw":9.691014},{"c":10.1,"h":10.83,"l":9.9084,"n":17374,"o":10.81,"t":"2025-11-14T05:00:00Z","v":19580098,"vw":10.110132},{"c":10.43,"h":10.62,"l":9.885,"n":14496,"o":10.24,"t":"2025-11-17T05:00:00Z","v":20799214,"vw":10.261067},{"c":10.22,"h":10.575,"l":10,"n":11049,"o":10.22,"t":"2025-11-18T05:00:00Z","v":15592751,"vw":10.205777},{"c":10.04,"h":10.275,"l":9.55,"n":13337,"o":9.89,"t":"2025-11-19T05:00:00Z","v":13096162,"vw":9.963032},{"c":10.91,"h":10.941,"l":9.6842,"n":14690,"o":9.95,"t":"2025-11-20T05:00:00Z","v":17378659,"vw":10.488226},{"c":10.72,"h":11.09,"l":10.43,"n":17415,"o":10.91,"t":"2025-11-21T05:00:00Z","v":21539052,"vw":10.740941},{"c":9.52,"h":10.63,"l":9.51,"n":14871,"o":10.63,"t":"2025-11-24T05:00:00Z","v":15739629,"vw":9.848655},{"c":9.54,"h":9.75,"l":9.36,"n":9906,"o":9.64,"t":"2025-11-25T05:00:00Z","v":11514641,"vw":9.504269},{"c":8.64,"h":9.36,"l":8.555,"n":15913,"o":9.36,"t":"2025-11-26T05:00:00Z","v":16232707,"vw":8.824684},{"c":8.29,"h":8.58,"l":8.2677,"n":8913,"o":8.445,"t":"2025-11-28T05:00:00Z","v":9284716,"vw":8.380316},{"c":8.35,"h":8.5,"l":8.12,"n":12654,"o":8.13,"t":"2025-12-01T05:00:00Z","v":22299020,"vw":8.314986},{"c":8.63,"h":9.0689,"l":8.3201,"n":19451,"o":8.43,"t":"2025-12-02T05:00:00Z","v":20469031,"vw":8.788755},{"c":8.71,"h":8.75,"l":8.32,"n":11367,"o":8.52,"t":"2025-12-03T05:00:00Z","v":20961998,"vw":8.608831},{"c":8.66,"h":8.94,"l":8.625,"n":9860,"o":8.88,"t":"2025-12-04T05:00:00Z","v":19808363,"vw":8.717864},{"c":8.72,"h":8.8,"l":8.16,"n":13599,"o":8.53,"t":"2025-12-05T05:00:00Z","v":24759428,"vw":8.59583},{"c":9.14,"h":9.145,"l":8.685,"n":11960,"o":8.77,"t":"2025-12-08T05:00:00Z","v":18467935,"vw":8.97438},{"c":8.52,"h":9.13,"l":8.47,"n":17322,"o":9.11,"t":"2025-12-09T05:00:00Z","v":29944879,"vw":8.608398},{"c":8.21,"h":8.795,"l":8.09,"n":21228,"o":8.59,"t":"2025-12-10T05:00:00Z","v":32232103,"vw":8.439525},{"c":7.64,"h":8.26,"l":7.41,"n":29694,"o":8.24,"t":"2025-12-11T05:00:00Z","v":50603459,"vw":7.591009},{"c":7.75,"h":8.005,"l":7.25,"n":19060,"o":7.26,"t":"2025-12-12T05:00:00Z","v":22861626,"vw":7.704425},{"c":7.88,"h":8.1,"l":7.57,"n":18401,"o":7.59,"t":"2025-12-15T05:00:00Z","v":29961200,"vw":7.887997},{"c":7.91,"h":8.12,"l":7.635,"n":14562,"o":7.84,"t":"2025-12-16T05:00:00Z","v":26575905,"vw":7.904726},{"c":7.72,"h":7.945,"l":7.575,"n":17330,"o":7.67,"t":"2025-12-17T05:00:00Z","v":31460237,"vw":7.788775},{"c":7.77,"h":7.9,"l":7.48,"n":17597,"o":7.82,"t":"2025-12-18T05:00:00Z","v":34803126,"vw":7.712372},{"c":7.38,"h":7.79,"l":7.22,"n":18046,"o":7.79,"t":"2025-12-19T05:00:00Z","v":30228865,"vw":7.34391},{"c":6.89,"h":7.058,"l":6.73,"n":21670,"o":6.94,"t":"2025-12-22T05:00:00Z","v":46266257,"vw":6.855451},{"c":6.78,"h":7.0364,"l":6.77,"n":23195,"o":6.8,"t":"2025-12-23T05:00:00Z","v":50083471,"vw":6.884256},{"c":6.88,"h":7.1032,"l":6.85,"n":13485,"o":6.865,"t":"2025-12-24T05:00:00Z","v":25887113,"vw":6.997645},{"c":6.66,"h":6.91,"l":6.59,"n":21501,"o":6.74,"t":"2025-12-26T05:00:00Z","v":52372440,"vw":6.676378},{"c":7.46,"h":7.585,"l":7.21,"n":29057,"o":7.26,"t":"2025-12-29T05:00:00Z","v":48205699,"vw":7.42465},{"c":7.27,"h":7.32,"l":7,"n":23738,"o":7.06,"t":"2025-12-30T05:00:00Z","v":54369723,"vw":7.165837},{"c":7.44,"h":7.4776,"l":7.13,"n":25315,"o":7.36,"t":"2025-12-31T05:00:00Z","v":65045275,"vw":7.338479},{"c":7.47,"h":7.905,"l":7.22,"n":24017,"o":7.24,"t":"2026-01-02T05:00:00Z","v":42365904,"vw":7.642699},{"c":7.01,"h":7.2,"l":6.6345,"n":25991,"o":7.15,"t":"2026-01-05T05:00:00Z","v":59968616,"vw":6.874602},{"c":6.45,"h":6.9,"l":6.4,"n":19496,"o":6.89,"t":"2026-01-06T05:00:00Z","v":51963167,"vw":6.57162},{"c":6.56,"h":6.99,"l":6.56,"n":23199,"o":6.79,"t":"2026-01-07T05:00:00Z","v":51144888,"vw":6.685648},{"c":6.5,"h":6.905,"l":6.5,"n":21219,"o":6.89,"t":"2026-01-08T05:00:00Z","v":43446798,"vw":6.702058},{"c":6.38,"h":6.55,"l":6.28,"n":20985,"o":6.47,"t":"2026-01-09T05:00:00Z","v":46690543,"vw":6.369513},{"c":5.95,"h":6.0234,"l":5.76,"n":28467,"o":6.01,"t":"2026-01-12T05:00:00Z","v":65183265,"vw":5.835919},{"c":5.84,"h":5.87,"l":5.655,"n":23441,"o":5.77,"t":"2026-01-13T05:00:00Z","v":66004053,"vw":5.776266},{"c":5.8,"h":5.9799,"l":5.6,"n":20707,"o":5.6,"t":"2026-01-14T05:00:00Z","v":63546980,"vw":5.815282},{"c":5.76,"h":5.98,"l":5.68,"n":28954,"o":5.9,"t":"2026-01-15T05:00:00Z","v":65174263,"vw":5.785177},{"c":5.75,"h":6.089,"l":5.75,"n":24319,"o":5.87,"t":"2026-01-16T05:00:00Z","v":61952827,"vw":5.853182},{"c":5.11,"h":5.3267,"l":5.08,"n":29701,"o":5.25,"t":"2026-01-20T05:00:00Z","v":80816389,"vw":5.196762},{"c":5.25,"h":5.3263,"l":4.865,"n":30171,"o":4.91,"t":"2026-01-21T05:00:00Z","v":91735143,"vw":5.164547},{"c":4.86,"h":5.28,"l":4.78,"n":28797,"o":5.27,"t":"2026-01-22T05:00:00Z","v":89732185,"vw":4.901354},{"c":4.69,"h":4.89,"l":4.63,"n":35798,"o":4.83,"t":"2026-01-23T05:00:00Z","v":88427812,"vw":4.742778},{"c":4.65,"h":4.65,"l":4.2,"n":53472,"o":4.36,"t":"2026-01-26T05:00:00Z","v":188243798,"vw":4.405757},{"c":4.49,"h":4.96,"l":4.485,"n":29754,"o":4.615,"t":"2026-01-27T05:00:00Z","v":102682935,"vw":4.707996},{"c":4.26,"h":4.51,"l":4.25,"n":35877,"o":4.41,"t":"2026-01-28T05:00:00Z","v":121406661,"vw":4.386805},{"c":4.59,"h":4.83,"l":4.16,"n":48692,"o":4.17,"t":"2026-01-29T05:00:00Z","v":147621897,"vw":4.655765},{"c":5.75,"h":5.84,"l":5.095,"n":70020,"o":5.34,"t":"2026-01-30T05:00:00Z","v":231436031,"vw":5.544745},{"c":5.75,"h":6.014,"l":5.42,"n":41380,"o":5.78,"t":"2026-02-02T05:00:00Z","v":90628085,"vw":5.827032},{"c":5.27,"h":5.5658,"l":5.04,"n":33866,"o":5.065,"t":"2026-02-03T05:00:00Z","v":105407564,"vw":5.312654},{"c":5.22,"h":5.61,"l":4.9401,"n":24746,"o":4.96,"t":"2026-02-04T05:00:00Z","v":60493701,"vw":5.389911},{"c":5.88,"h":5.88,"l":5.37,"n":29883,"o":5.65,"t":"2026-02-05T05:00:00Z","v":66363367,"vw":5.724835},{"c":5.25,"h":5.545,"l":5.175,"n":23771,"o":5.52,"t":"2026-02-06T05:00:00Z","v":64974911,"vw":5.293029},{"c":4.66,"h":5.129,"l":4.6303,"n":18477,"o":5.12,"t":"2026-02-09T05:00:00Z","v":51124741,"vw":4.826585},{"c":4.65,"h":4.75,"l":4.57,"n":14514,"o":4.71,"t":"2026-02-10T05:00:00Z","v":47219257,"vw":4.685356},{"c":4.38,"h":4.695,"l":4.33,"n":21503,"o":4.43,"t":"2026-02-11T05:00:00Z","v":62225621,"vw":4.524873},{"c":5.01,"h":5.025,"l":4.4,"n":23976,"o":4.48,"t":"2026-02-12T05:00:00Z","v":74471926,"vw":4.739728},{"c":4.44,"h":4.8907,"l":4.43,"n":21724,"o":4.76,"t":"2026-02-13T05:00:00Z","v":70762473,"vw":4.539052},{"c":4.77,"h":5.01,"l":4.685,"n":18941,"o":4.8,"t":"2026-02-17T05:00:00Z","v":69471978,"vw":4.832971},{"c":4.55,"h":4.665,"l":4.44,"n":24019,"o":4.605,"t":"2026-02-18T05:00:00Z","v":92528339,"vw":4.533259},{"c":4.4,"h":4.67,"l":4.39,"n":18961,"o":4.59,"t":"2026-02-19T05:00:00Z","v":82364397,"vw":4.471833},{"c":4.23,"h":4.59,"l":4.22,"n":20244,"o":4.4,"t":"2026-02-20T05:00:00Z","v":73437475,"vw":4.361024},{"c":3.92,"h":4.12,"l":3.89,"n":19919,"o":4.11,"t":"2026-02-23T05:00:00Z","v":78670030,"vw":3.973702},{"c":3.89,"h":4.18,"l":3.82,"n":16742,"o":4.14,"t":"2026-02-24T05:00:00Z","v":66141062,"vw":3.946058},{"c":3.85,"h":3.8771,"l":3.71,"n":17416,"o":3.79,"t":"2026-02-25T05:00:00Z","v":62797009,"vw":3.782068},{"c":3.67,"h":3.995,"l":3.66,"n":22506,"o":3.9,"t":"2026-02-26T05:00:00Z","v":86872635,"vw":3.839374},{"c":3.54,"h":3.64,"l":3.53,"n":26306,"o":3.58,"t":"2026-02-27T05:00:00Z","v":105123587,"vw":3.591339},{"c":3.58,"h":3.82,"l":3.46,"n":29907,"o":3.49,"t":"2026-03-02T05:00:00Z","v":114336226,"vw":3.65194},{"c":4.21,"h":4.37,"l":4.02,"n":38813,"o":4.06,"t":"2026-03-03T05:00:00Z","v":134185088,"vw":4.224976},{"c":4.14,"h":4.2799,"l":3.96,"n":29994,"o":3.96,"t":"2026-03-04T05:00:00Z","v":82412686,"vw":4.122129},{"c":44.65,"h":46.479,"l":42.85,"n":6487,"o":42.85,"t":"2026-03-05T05:00:00Z","v":1448337,"vw":45.033196},{"c":45.08,"h":47.78,"l":44.19,"n":4856,"o":46.93,"t":"2026-03-06T05:00:00Z","v":933017,"vw":45.724975},{"c":44.18,"h":49.91,"l":44.09,"n":16880,"o":47.52,"t":"2026-03-09T04:00:00Z","v":2395772,"vw":47.146422},{"c":43.33,"h":43.6311,"l":41.32,"n":4715,"o":42.74,"t":"2026-03-10T04:00:00Z","v":979766,"vw":42.528338},{"c":45.05,"h":46.95,"l":44.47,"n":5569,"o":44.47,"t":"2026-03-11T04:00:00Z","v":933358,"vw":45.755913},{"c":47,"h":47.7485,"l":45.32,"n":4298,"o":45.32,"t":"2026-03-12T04:00:00Z","v":825274,"vw":46.61412},{"c":52.6,"h":53.01,"l":47.87,"n":6901,"o":47.87,"t":"2026-03-13T04:00:00Z","v":1048430,"vw":50.989514},{"c":51.39,"h":53.73,"l":49.84,"n":6784,"o":52.52,"t":"2026-03-16T04:00:00Z","v":1031024,"vw":51.842757},{"c":51.78,"h":52.63,"l":49.52,"n":3363,"o":51.06,"t":"2026-03-17T04:00:00Z","v":592870,"vw":51.076606},{"c":58.28,"h":58.8339,"l":55.96,"n":8285,"o":56.35,"t":"2026-03-18T04:00:00Z","v":1138398,"vw":57.292381},{"c":65.14,"h":69.2099,"l":64.645,"n":12548,"o":68.12,"t":"2026-03-19T04:00:00Z","v":1656745,"vw":66.756169},{"c":69.63,"h":71.87,"l":64.57,"n":9423,"o":64.57,"t":"2026-03-20T04:00:00Z","v":1075327,"vw":68.727267},{"c":63.93,"h":67.84,"l":61.35,"n":11739,"o":67.3,"t":"2026-03-23T04:00:00Z","v":1374609,"vw":64.123204},{"c":63.25,"h":67.3299,"l":62.21,"n":5298,"o":65.74,"t":"2026-03-24T04:00:00Z","v":780120,"vw":64.254767},{"c":59,"h":60.12,"l":56.29,"n":6037,"o":57.2,"t":"2026-03-25T04:00:00Z","v":940137,"vw":58.542621},{"c":64.07,"h":64.33,"l":58.66,"n":8711,"o":62.95,"t":"2026-03-26T04:00:00Z","v":1062854,"vw":61.345045},{"c":59.29,"h":64.26,"l":57.31,"n":6765,"o":63.69,"t":"2026-03-27T04:00:00Z","v":1144382,"vw":60.250635},{"c":59.12,"h":60.5,"l":55.44,"n":5228,"o":56.66,"t":"2026-03-30T04:00:00Z","v":749360,"vw":58.224283},{"c":50.98,"h":56.17,"l":50.8201,"n":9162,"o":56.04,"t":"2026-03-31T04:00:00Z","v":1443276,"vw":52.911507},{"c":46.28,"h":48.98,"l":44.33,"n":10550,"o":47.58,"t":"2026-04-01T04:00:00Z","v":2207633,"vw":46.209035},{"c":47.6,"h":52.02,"l":46.34,"n":9124,"o":51.88,"t":"2026-04-02T04:00:00Z","v":1706058,"vw":48.240923},{"c":48.31,"h":48.775,"l":46.96,"n":5121,"o":47.86,"t":"2026-04-06T04:00:00Z","v":745977,"vw":48.097473},{"c":47.15,"h":50.76,"l":47.02,"n":5424,"o":48.64,"t":"2026-04-07T04:00:00Z","v":698779,"vw":48.581728},{"c":44,"h":45.5681,"l":40.88,"n":8885,"o":41.31,"t":"2026-04-08T04:00:00Z","v":1552118,"vw":43.437521},{"c":43.92,"h":45.11,"l":42.44,"n":21971,"o":43.96,"t":"2026-04-09T04:00:00Z","v":1786224,"vw":43.840379},{"c":43.04,"h":43.54,"l":42.24,"n":6759,"o":43.46,"t":"2026-04-10T04:00:00Z","v":740789,"vw":42.964936},{"c":43.54,"h":44.78,"l":43.15,"n":38513,"o":44.2,"t":"2026-04-13T04:00:00Z","v":2107880,"vw":43.768247},{"c":41.8,"h":42.8899,"l":41.08,"n":8446,"o":42.35,"t":"2026-04-14T04:00:00Z","v":1263534,"vw":41.943386},{"c":44.23,"h":44.35,"l":42.1,"n":4910,"o":42.47,"t":"2026-04-15T04:00:00Z","v":645889,"vw":43.448652},{"c":44.48,"h":44.67,"l":43.14,"n":5514,"o":43.74,"t":"2026-04-16T04:00:00Z","v":740212,"vw":43.940504},{"c":41.97,"h":42.7849,"l":40.17,"n":5452,"o":42.42,"t":"2026-04-17T04:00:00Z","v":899550,"vw":41.220445},{"c":43.1,"h":43.9,"l":42.71,"n":3556,"o":42.84,"t":"2026-04-20T04:00:00Z","v":497784,"vw":43.23918},{"c":48.28,"h":48.51,"l":43.63,"n":7293,"o":44.05,"t":"2026-04-21T04:00:00Z","v":953453,"vw":46.525473},{"c":46.9,"h":47.26,"l":45.51,"n":4413,"o":46.28,"t":"2026-04-22T04:00:00Z","v":815922,"vw":46.51895},{"c":49.31,"h":51.105,"l":47.36,"n":4432,"o":47.87,"t":"2026-04-23T04:00:00Z","v":815033,"vw":48.685256},{"c":46.96,"h":49.08,"l":46.6707,"n":4393,"o":48.08,"t":"2026-04-24T04:00:00Z","v":821300,"vw":47.413618},{"c":48.66,"h":49.0715,"l":47.695,"n":2800,"o":47.93,"t":"2026-04-27T04:00:00Z","v":399108,"vw":48.428668},{"c":52.86,"h":53.33,"l":50.7,"n":5366,"o":51.38,"t":"2026-04-28T04:00:00Z","v":684362,"vw":52.350636},{"c":55.73,"h":55.99,"l":53.98,"n":6021,"o":54.73,"t":"2026-04-29T04:00:00Z","v":934947,"vw":55.232355},{"c":53.01,"h":54.05,"l":51.473,"n":4871,"o":52.09,"t":"2026-04-30T04:00:00Z","v":655872,"vw":53.073486},{"c":54.54,"h":54.585,"l":52.12,"n":3029,"o":53.81,"t":"2026-05-01T04:00:00Z","v":480104,"vw":53.632284},{"c":56.34,"h":56.55,"l":54.192,"n":8346,"o":55.71,"t":"2026-05-04T04:00:00Z","v":653667,"vw":55.527777},{"c":56.15,"h":56.23,"l":53.62,"n":4785,"o":54.12,"t":"2026-05-05T04:00:00Z","v":391105,"vw":55.023877},{"c":47.67,"h":49.94,"l":46.6301,"n":15757,"o":49.91,"t":"2026-05-06T04:00:00Z","v":1440112,"vw":47.840461},{"c":48.23,"h":48.34,"l":43.73,"n":7659,"o":44.97,"t":"2026-05-07T04:00:00Z","v":1141037,"vw":45.535025},{"c":45.34,"h":47.125,"l":44.52,"n":12038,"o":46.73,"t":"2026-05-08T04:00:00Z","v":1173628,"vw":45.836608},{"c":42.44,"h":44.57,"l":41.33,"n":6861,"o":44.42,"t":"2026-05-11T04:00:00Z","v":1121448,"vw":42.600164},{"c":42.76,"h":46.5183,"l":42.45,"n":6878,"o":44.36,"t":"2026-05-12T04:00:00Z","v":1142910,"vw":44.33068},{"c":43.64,"h":44.99,"l":42.8,"n":5082,"o":43.72,"t":"2026-05-13T04:00:00Z","v":635699,"vw":43.805009},{"c":45.69,"h":46.025,"l":43.95,"n":22780,"o":43.95,"t":"2026-05-14T04:00:00Z","v":788194,"vw":45.297124},{"c":52.05,"h":52.62,"l":49.97,"n":27329,"o":50.09,"t":"2026-05-15T04:00:00Z","v":1349557,"vw":51.386311},{"c":52.46,"h":53.26,"l":49.63,"n":23518,"o":50.61,"t":"2026-05-18T04:00:00Z","v":1030429,"vw":52.047087},{"c":56.45,"h":56.93,"l":54.31,"n":11324,"o":54.36,"t":"2026-05-19T04:00:00Z","v":795260,"vw":55.923733},{"c":53.09,"h":56.52,"l":52.25,"n":17066,"o":55.37,"t":"2026-05-20T04:00:00Z","v":1221378,"vw":54.344893},{"c":53.54,"h":55.79,"l":51.467,"n":11466,"o":55.34,"t":"2026-05-21T04:00:00Z","v":767357,"vw":53.492275},{"c":54.7,"h":56.06,"l":53.375,"n":5894,"o":53.71,"t":"2026-05-22T04:00:00Z","v":467080,"vw":54.817917},{"c":50.43,"h":52.27,"l":50.2,"n":10053,"o":52.2,"t":"2026-05-26T04:00:00Z","v":1054451,"vw":51.160749},{"c":53.71,"h":53.94,"l":51.675,"n":3626,"o":53.23,"t":"2026-05-27T04:00:00Z","v":458942,"vw":52.739787},{"c":51.69,"h":56.42,"l":50.58,"n":5916,"o":54.76,"t":"2026-05-28T04:00:00Z","v":743873,"vw":52.704641},{"c":49.04,"h":52.29,"l":47.95,"n":4613,"o":51.44,"t":"2026-05-29T04:00:00Z","v":686681,"vw":49.564896},{"c":51.94,"h":54.5,"l":51.07,"n":4565,"o":51.99,"t":"2026-06-01T04:00:00Z","v":572789,"vw":52.407247},{"c":50.43,"h":52.83,"l":50.1,"n":2631,"o":50.46,"t":"2026-06-02T04:00:00Z","v":326905,"vw":51.134249},{"c":53.87,"h":53.885,"l":51.64,"n":4585,"o":52.14,"t":"2026-06-03T04:00:00Z","v":617013,"vw":53.171622},{"c":52.12,"h":53.07,"l":50.82,"n":4298,"o":52.03,"t":"2026-06-04T04:00:00Z","v":458211,"vw":52.002735},{"c":61.15,"h":61.35,"l":55.33,"n":13136,"o":55.45,"t":"2026-06-05T04:00:00Z","v":1091670,"vw":59.426437},{"c":61.54,"h":61.9,"l":59.05,"n":7600,"o":60.47,"t":"2026-06-08T04:00:00Z","v":655486,"vw":60.522712},{"c":63.24,"h":67.26,"l":59.22,"n":13213,"o":60.2,"t":"2026-06-09T04:00:00Z","v":1037828,"vw":63.464038},{"c":69.47,"h":69.725,"l":64.59,"n":11026,"o":67.75,"t":"2026-06-10T04:00:00Z","v":885667,"vw":67.149987},{"c":62.05,"h":69.5,"l":61.235,"n":10443,"o":69.1,"t":"2026-06-11T04:00:00Z","v":1341487,"vw":64.786673},{"c":58.57,"h":61.99,"l":57.5227,"n":11811,"o":61.08,"t":"2026-06-12T04:00:00Z","v":902334,"vw":59.692225},{"c":50.92,"h":51.6778,"l":48.5,"n":12194,"o":50.57,"t":"2026-06-15T04:00:00Z","v":1248472,"vw":50.309578},{"c":48.54,"h":50.3596,"l":48.11,"n":7060,"o":49.71,"t":"2026-06-16T04:00:00Z","v":872034,"vw":48.867472},{"c":51.69,"h":51.74,"l":45.48,"n":14366,"o":48.59,"t":"2026-06-17T04:00:00Z","v":1706667,"vw":48.071769},{"c":54.04,"h":55.3,"l":49.05,"n":13084,"o":51.1,"t":"2026-06-18T04:00:00Z","v":1476091,"vw":52.909345},{"c":55.45,"h":57.09,"l":55.15,"n":7346,"o":56.5,"t":"2026-06-22T04:00:00Z","v":745784,"vw":55.93758},{"c":60.29,"h":60.82,"l":58.2,"n":7190,"o":60.06,"t":"2026-06-23T04:00:00Z","v":758696,"vw":59.482422},{"c":65.04,"h":66.46,"l":62.2837,"n":11058,"o":65.6,"t":"2026-06-24T04:00:00Z","v":1340018,"vw":64.690649},{"c":63.15,"h":65.21,"l":61.08,"n":8392,"o":61.61,"t":"2026-06-25T04:00:00Z","v":831887,"vw":62.683625},{"c":61.16,"h":62.36,"l":58.62,"n":5173,"o":61.78,"t":"2026-06-26T04:00:00Z","v":484110,"vw":60.302777},{"c":63.11,"h":64.88,"l":62.51,"n":5103,"o":62.51,"t":"2026-06-29T04:00:00Z","v":505670,"vw":63.375534},{"c":63.56,"h":66.15,"l":62.83,"n":4659,"o":63.77,"t":"2026-06-30T04:00:00Z","v":457408,"vw":64.50179},{"c":64.14,"h":64.3607,"l":59.08,"n":8412,"o":63.66,"t":"2026-07-01T04:00:00Z","v":873504,"vw":61.836571},{"c":58.25,"h":61.3597,"l":57.27,"n":7340,"o":59.89,"t":"2026-07-02T04:00:00Z","v":967408,"vw":59.063817},{"c":58.15,"h":59.84,"l":56.08,"n":4381,"o":57,"t":"2026-07-06T04:00:00Z","v":517864,"vw":58.24944},{"c":62.42,"h":63.5,"l":58.07,"n":5741,"o":58.56,"t":"2026-07-07T04:00:00Z","v":615232,"vw":61.169889},{"c":66.33,"h":68.96,"l":64.198,"n":7354,"o":65.59,"t":"2026-07-08T04:00:00Z","v":685702,"vw":66.452588},{"c":62.29,"h":64.81,"l":61.8,"n":5126,"o":63.41,"t":"2026-07-09T04:00:00Z","v":626836,"vw":62.896262},{"c":62.7,"h":64.26,"l":61.86,"n":3496,"o":63.56,"t":"2026-07-10T04:00:00Z","v":401076,"vw":62.713141},{"c":66.29,"h":67.13,"l":64.21,"n":6833,"o":64.9,"t":"2026-07-13T04:00:00Z","v":687259,"vw":66.278002},{"c":63.62,"h":64.22,"l":60.02,"n":6609,"o":61.03,"t":"2026-07-14T04:00:00Z","v":657330,"vw":62.301489},{"c":65,"h":67.38,"l":62.88,"n":5163,"o":64.21,"t":"2026-07-15T04:00:00Z","v":600898,"vw":64.96951},{"c":69.58,"h":70.26,"l":67.05,"n":10110,"o":67.05,"t":"2026-07-16T04:00:00Z","v":998573,"vw":69.240408},{"c":69.85,"h":72.91,"l":68.71,"n":4817,"o":71.78,"t":"2026-07-17T04:00:00Z","v":528947,"vw":70.63001},{"c":71.14,"h":71.46,"l":69.39,"n":4404,"o":70.55,"t":"2026-07-20T04:00:00Z","v":521136,"vw":70.305652},{"c":64.13,"h":68.055,"l":64.05,"n":4671,"o":67.67,"t":"2026-07-21T04:00:00Z","v":557858,"vw":65.608234},{"c":59.87,"h":61.04,"l":57.605,"n":5220,"o":61.02,"t":"2026-07-22T04:00:00Z","v":669010,"vw":59.124951},{"c":62.59,"h":64.25,"l":61.94,"n":4011,"o":63.47,"t":"2026-07-23T04:00:00Z","v":463019,"vw":62.989448},{"c":62.13,"h":63.05,"l":60.07,"n":3285,"o":61.86,"t":"2026-07-24T04:00:00Z","v":375720,"vw":61.356151},{"c":61.41,"h":63.75,"l":59.9925,"n":2601,"o":60.43,"t":"2026-07-27T04:00:00Z","v":262911,"vw":61.907495},{"c":63.68,"h":65.2399,"l":62.4,"n":3066,"o":63.5,"t":"2026-07-28T04:00:00Z","v":324158,"vw":63.960081},{"c":65.01,"h":67.32,"l":60.75,"n":5344,"o":64.27,"t":"2026-07-29T04:00:00Z","v":717187,"vw":64.278496},{"c":59.48,"h":63.53,"l":59.27,"n":4794,"o":62.14,"t":"2026-07-30T04:00:00Z","v":547299,"vw":61.582695},{"c":63.42,"h":65.3,"l":61.73,"n":3494,"o":62.34,"t":"2026-07-31T04:00:00Z","v":331350,"vw":63.377938},{"c":60.25,"h":64.35,"l":60.13,"n":3250,"o":63.28,"t":"2026-08-03T04:00:00Z","v":383800,"vw":61.707047},{"c":57.41,"h":58.6,"l":55.77,"n":4390,"o":57.66,"t":"2026-08-04T04:00:00Z","v":465832,"vw":57.028059},{"c":48.93,"h":51.54,"l":47.91,"n":15070,"o":51.12,"t":"2026-08-05T04:00:00Z","v":1418428,"vw":49.132438},{"c":48.55,"h":50.4984,"l":47.8885,"n":4986,"o":50.17,"t":"2026-08-06T04:00:00Z","v":652867,"vw":49.001165},{"c":41.75,"h":43.29,"l":40.94,"n":16737,"o":42.37,"t":"2026-08-07T04:00:00Z","v":1857591,"vw":41.905931},{"c":41.13,"h":43.95,"l":40.95,"n":7875,"o":42.6,"t":"2026-08-10T04:00:00Z","v":1099944,"vw":42.204637},{"c":41.42,"h":42.25,"l":40.7301,"n":6322,"o":41.57,"t":"2026-08-11T04:00:00Z","v":903979,"vw":41.651658},{"c":40.76,"h":41.19,"l":39.16,"n":8032,"o":39.22,"t":"2026-08-12T04:00:00Z","v":989829,"vw":40.404555},{"c":43.13,"h":43.76,"l":42.06,"n":8197,"o":42.06,"t":"2026-08-13T04:00:00Z","v":1318587,"vw":43.07697},{"c":41.54,"h":42.035,"l":40.49,"n":7470,"o":41.72,"t":"2026-08-14T04:00:00Z","v":1046956,"vw":41.364919},{"c":39.78,"h":41.15,"l":39.08,"n":6314,"o":40.69,"t":"2026-08-17T04:00:00Z","v":960036,"vw":39.666824},{"c":42.15,"h":42.37,"l":40.36,"n":7793,"o":40.99,"t":"2026-08-18T04:00:00Z","v":1290537,"vw":41.481909},{"c":34.29,"h":37.6216,"l":34.25,"n":15848,"o":37.51,"t":"2026-08-19T04:00:00Z","v":2690285,"vw":35.447032},{"c":32.54,"h":35.06,"l":32.2405,"n":11472,"o":35.06,"t":"2026-08-20T04:00:00Z","v":1844363,"vw":33.106636},{"c":30.61,"h":31.3348,"l":30.38,"n":14183,"o":30.7,"t":"2026-08-21T04:00:00Z","v":3258607,"vw":30.771402},{"c":30.22,"h":31.4,"l":29.56,"n":11623,"o":29.98,"t":"2026-08-24T04:00:00Z","v":2466506,"vw":30.492858},{"c":29.08,"h":31.2,"l":29.01,"n":11012,"o":31.18,"t":"2026-08-25T04:00:00Z","v":2628472,"vw":29.813984},{"c":30.77,"h":30.85,"l":29.85,"n":10191,"o":30.31,"t":"2026-08-26T04:00:00Z","v":1904929,"vw":30.356132},{"c":30.03,"h":31.22,"l":29.79,"n":7469,"o":30.81,"t":"2026-08-27T04:00:00Z","v":1410719,"vw":30.226635},{"c":32.36,"h":32.96,"l":29.4744,"n":22166,"o":29.8,"t":"2026-08-28T04:00:00Z","v":4288687,"vw":31.673839},{"c":33.13,"h":34.1,"l":32.44,"n":7673,"o":32.7,"t":"2026-08-31T04:00:00Z","v":1460464,"vw":33.508236},{"c":35.7,"h":35.84,"l":33.32,"n":11580,"o":35.41,"t":"2026-09-01T04:00:00Z","v":1945860,"vw":34.736494},{"c":33.49,"h":34.5,"l":32.65,"n":8505,"o":33.95,"t":"2026-09-02T04:00:00Z","v":1578149,"vw":33.681743},{"c":30.88,"h":32.54,"l":30.7439,"n":13100,"o":31.39,"t":"2026-09-03T04:00:00Z","v":2425559,"vw":31.522008},{"c":32.25,"h":33.02,"l":31.7606,"n":9785,"o":32.58,"t":"2026-09-04T04:00:00Z","v":1918579,"vw":32.276005},{"c":32.78,"h":32.845,"l":31.59,"n":7175,"o":32.45,"t":"2026-09-08T04:00:00Z","v":1322166,"vw":32.217645},{"c":32.11,"h":32.63,"l":30.8,"n":9444,"o":31.42,"t":"2026-09-09T04:00:00Z","v":1609676,"vw":31.812126},{"c":34.31,"h":34.6,"l":33.48,"n":8254,"o":34.09,"t":"2026-09-10T04:00:00Z","v":1139571,"vw":34.032395},{"c":33.62,"h":34.23,"l":32.24,"n":6620,"o":32.77,"t":"2026-09-11T04:00:00Z","v":1282755,"vw":33.238062},{"c":35.69,"h":36.57,"l":35.03,"n":8336,"o":35.95,"t":"2026-09-14T04:00:00Z","v":1232114,"vw":35.914756},{"c":35.73,"h":36.65,"l":35.3,"n":4563,"o":35.41,"t":"2026-09-15T04:00:00Z","v":620673,"vw":36.023904},{"c":36.67,"h":37.94,"l":34.3,"n":9581,"o":34.34,"t":"2026-09-16T04:00:00Z","v":1774124,"vw":36.256833},{"c":34.22,"h":35.41,"l":33.68,"n":9672,"o":34.36,"t":"2026-09-17T04:00:00Z","v":1548698,"vw":34.33148},{"c":34.53,"h":35.5,"l":34.07,"n":6614,"o":34.19,"t":"2026-09-18T04:00:00Z","v":1097108,"vw":34.882717},{"c":35.35,"h":35.88,"l":34.335,"n":5131,"o":34.335,"t":"2026-09-21T04:00:00Z","v":944536,"vw":35.286604},{"c":32.57,"h":35.06,"l":32.16,"n":7399,"o":35.06,"t":"2026-09-22T04:00:00Z","v":1137316,"vw":33.47818},{"c":35.34,"h":35.725,"l":34.24,"n":7034,"o":34.24,"t":"2026-09-23T04:00:00Z","v":985238,"vw":35.278394},{"c":36.3,"h":37.46,"l":36.12,"n":8354,"o":36.23,"t":"2026-09-24T04:00:00Z","v":1037041,"vw":36.718818},{"c":36,"h":37.16,"l":35.6544,"n":6844,"o":36.28,"t":"2026-09-25T04:00:00Z","v":871507,"vw":36.228068},{"c":39.81,"h":40.23,"l":38.67,"n":14545,"o":39.75,"t":"2026-09-28T04:00:00Z","v":1621987,"vw":39.425638},{"c":38.8,"h":39.91,"l":38.6,"n":9762,"o":39.12,"t":"2026-09-29T04:00:00Z","v":1456406,"vw":39.187331},{"c":39.89,"h":39.89,"l":38.15,"n":5010,"o":38.15,"t":"2026-09-30T04:00:00Z","v":630358,"vw":39.299195},{"c":40.89,"h":41.0867,"l":39.77,"n":5586,"o":40.06,"t":"2026-10-01T04:00:00Z","v":855178,"vw":40.461318},{"c":39.92,"h":41.28,"l":39.1,"n":5635,"o":39.61,"t":"2026-10-02T04:00:00Z","v":1003941,"vw":40.227662},{"c":40.26,"h":41.55,"l":39.595,"n":5327,"o":39.97,"t":"2026-10-05T04:00:00Z","v":871775,"vw":40.622999},{"c":39.54,"h":40.975,"l":38.91,"n":5076,"o":39.97,"t":"2026-10-06T04:00:00Z","v":762869,"vw":39.678029},{"c":42.04,"h":43,"l":41.2,"n":6733,"o":42.16,"t":"2026-10-07T04:00:00Z","v":1273485,"vw":42.074007},{"c":40.86,"h":42.46,"l":40.42,"n":4489,"o":42.03,"t":"2026-10-08T04:00:00Z","v":746739,"vw":41.198012},{"c":38.43,"h":39.4289,"l":38.1,"n":6731,"o":39.02,"t":"2026-10-09T04:00:00Z","v":1317104,"vw":38.601296},{"c":39.06,"h":39.61,"l":38.87,"n":4180,"o":39.32,"t":"2026-10-12T04:00:00Z","v":535910,"vw":39.17689},{"c":40.22,"h":40.847,"l":38.39,"n":3752,"o":38.6,"t":"2026-10-13T04:00:00Z","v":490153,"vw":40.030933},{"c":43.77,"h":44.63,"l":41.81,"n":6893,"o":42.49,"t":"2026-10-14T04:00:00Z","v":984292,"vw":43.50404},{"c":40.04,"h":43.01,"l":39.94,"n":8053,"o":42.4,"t":"2026-10-15T04:00:00Z","v":1281461,"vw":41.172993},{"c":39.41,"h":40.65,"l":38.0301,"n":8753,"o":40.51,"t":"2026-10-16T04:00:00Z","v":1300477,"vw":39.388556}],"volatilityBars":[{"c":33.01,"h":33.01,"l":32.35,"n":62,"o":32.6,"t":"2026-09-08T08:00:00Z","v":7414,"vw":32.85137},{"c":32.94,"h":32.94,"l":32.94,"n":2,"o":32.94,"t":"2026-09-08T08:15:00Z","v":1150,"vw":32.94},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-09-08T08:45:00Z","v":196,"vw":33},{"c":32.77,"h":32.77,"l":32.77,"n":4,"o":32.77,"t":"2026-09-08T09:30:00Z","v":2001,"vw":32.77},{"c":32.66,"h":32.69,"l":32.63,"n":6,"o":32.63,"t":"2026-09-08T10:00:00Z","v":1030,"vw":32.646429},{"c":32.54,"h":32.55,"l":32.54,"n":3,"o":32.55,"t":"2026-09-08T10:30:00Z","v":260,"vw":32.545781},{"c":32.5464,"h":32.5464,"l":32.5464,"n":1,"o":32.5464,"t":"2026-09-08T10:45:00Z","v":500,"vw":32.5464},{"c":32.66,"h":32.76,"l":32.65,"n":84,"o":32.73,"t":"2026-09-08T11:00:00Z","v":29349,"vw":32.687555},{"c":32.6123,"h":32.7297,"l":32.61,"n":11,"o":32.7297,"t":"2026-09-08T11:15:00Z","v":1111,"vw":32.662273},{"c":32.5144,"h":32.6,"l":32.5,"n":5,"o":32.6,"t":"2026-09-08T11:30:00Z","v":412,"vw":32.5304},{"c":32.45,"h":32.53,"l":32.45,"n":9,"o":32.53,"t":"2026-09-08T11:45:00Z","v":1156,"vw":32.503679},{"c":32.7,"h":32.7,"l":32.44,"n":6,"o":32.44,"t":"2026-09-08T12:00:00Z","v":1603,"vw":32.4975},{"c":32.53,"h":32.55,"l":32.5,"n":15,"o":32.53,"t":"2026-09-08T12:30:00Z","v":2036,"vw":32.529733},{"c":32.51,"h":32.51,"l":32.51,"n":2,"o":32.51,"t":"2026-09-08T12:45:00Z","v":350,"vw":32.51},{"c":32.37,"h":32.5842,"l":32.37,"n":14,"o":32.5842,"t":"2026-09-08T13:00:00Z","v":7653,"vw":32.46607},{"c":32.56,"h":32.56,"l":32.33,"n":86,"o":32.358,"t":"2026-09-08T13:15:00Z","v":17606,"vw":32.400219},{"c":32.16,"h":32.57,"l":32.09,"n":515,"o":32.51,"t":"2026-09-08T13:30:00Z","v":83992,"vw":32.334819},{"c":32.0167,"h":32.275,"l":31.59,"n":769,"o":32.19,"t":"2026-09-08T13:45:00Z","v":159941,"vw":31.853118},{"c":32.0901,"h":32.14,"l":31.79,"n":248,"o":32.04,"t":"2026-09-08T14:00:00Z","v":68738,"vw":32.012898},{"c":32.005,"h":32.13,"l":31.84,"n":172,"o":32.06,"t":"2026-09-08T14:15:00Z","v":33927,"vw":31.969051},{"c":31.97,"h":32.05,"l":31.75,"n":627,"o":31.96,"t":"2026-09-08T14:30:00Z","v":165788,"vw":31.883869},{"c":31.99,"h":32.12,"l":31.91,"n":141,"o":31.97,"t":"2026-09-08T14:45:00Z","v":21266,"vw":32.00569},{"c":31.85,"h":31.945,"l":31.75,"n":71,"o":31.945,"t":"2026-09-08T15:00:00Z","v":12771,"vw":31.869203},{"c":31.94,"h":32.09,"l":31.77,"n":194,"o":31.77,"t":"2026-09-08T15:15:00Z","v":22474,"vw":31.957336},{"c":31.945,"h":32.04,"l":31.9,"n":80,"o":31.9,"t":"2026-09-08T15:30:00Z","v":22434,"vw":31.954831},{"c":32.275,"h":32.275,"l":31.99,"n":80,"o":31.99,"t":"2026-09-08T15:45:00Z","v":20407,"vw":32.199955},{"c":32.45,"h":32.57,"l":32.26,"n":308,"o":32.265,"t":"2026-09-08T16:00:00Z","v":52934,"vw":32.412021},{"c":32.29,"h":32.47,"l":32.26,"n":139,"o":32.45,"t":"2026-09-08T16:15:00Z","v":20425,"vw":32.349892},{"c":32.41,"h":32.43,"l":32.32,"n":103,"o":32.32,"t":"2026-09-08T16:30:00Z","v":9794,"vw":32.360292},{"c":32.4,"h":32.45,"l":32.28,"n":140,"o":32.37,"t":"2026-09-08T16:45:00Z","v":14443,"vw":32.358282},{"c":32.33,"h":32.35,"l":32.18,"n":77,"o":32.35,"t":"2026-09-08T17:00:00Z","v":11835,"vw":32.219885},{"c":32.405,"h":32.4172,"l":32.35,"n":32,"o":32.35,"t":"2026-09-08T17:15:00Z","v":2438,"vw":32.374489},{"c":32.38,"h":32.39,"l":32.35,"n":31,"o":32.36,"t":"2026-09-08T17:30:00Z","v":10679,"vw":32.359253},{"c":32.2806,"h":32.38,"l":32.2605,"n":12,"o":32.3771,"t":"2026-09-08T17:45:00Z","v":2057,"vw":32.313781},{"c":32.39,"h":32.39,"l":32.29,"n":34,"o":32.29,"t":"2026-09-08T18:00:00Z","v":3307,"vw":32.331114},{"c":32.3395,"h":32.4,"l":32.33,"n":48,"o":32.4,"t":"2026-09-08T18:15:00Z","v":4639,"vw":32.367564},{"c":32.2873,"h":32.38,"l":32.27,"n":494,"o":32.3799,"t":"2026-09-08T18:30:00Z","v":172073,"vw":32.328414},{"c":32.44,"h":32.8,"l":32.23,"n":979,"o":32.27,"t":"2026-09-08T18:45:00Z","v":147809,"vw":32.504032},{"c":32.5,"h":32.55,"l":32.44,"n":124,"o":32.49,"t":"2026-09-08T19:00:00Z","v":10697,"vw":32.479291},{"c":32.54,"h":32.6399,"l":32.51,"n":105,"o":32.51,"t":"2026-09-08T19:15:00Z","v":15537,"vw":32.57179},{"c":32.5668,"h":32.77,"l":32.51,"n":237,"o":32.57,"t":"2026-09-08T19:30:00Z","v":43510,"vw":32.654383},{"c":32.8,"h":32.845,"l":32.5301,"n":446,"o":32.54,"t":"2026-09-08T19:45:00Z","v":77963,"vw":32.753987},{"c":32.8,"h":32.82,"l":32.78,"n":15,"o":32.78,"t":"2026-09-08T20:00:00Z","v":3822,"vw":32.788245},{"c":32.76,"h":32.76,"l":32.73,"n":8,"o":32.73,"t":"2026-09-08T20:15:00Z","v":481,"vw":32.745},{"c":32.86,"h":32.86,"l":32.84,"n":2,"o":32.84,"t":"2026-09-08T20:30:00Z","v":600,"vw":32.85},{"c":32.86,"h":32.86,"l":32.8479,"n":86,"o":32.86,"t":"2026-09-08T20:45:00Z","v":15040,"vw":32.858848},{"c":32.7332,"h":32.75,"l":32.7315,"n":3,"o":32.7315,"t":"2026-09-08T21:00:00Z","v":932,"vw":32.738061},{"c":32.8416,"h":32.8416,"l":32.8,"n":15,"o":32.8,"t":"2026-09-08T21:15:00Z","v":731,"vw":32.835657},{"c":32.8026,"h":32.8026,"l":32.8026,"n":1,"o":32.8026,"t":"2026-09-08T21:30:00Z","v":2500,"vw":32.8026},{"c":32.74,"h":32.74,"l":32.74,"n":4,"o":32.74,"t":"2026-09-08T21:45:00Z","v":200,"vw":32.74},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-08T22:30:00Z","v":1000,"vw":32.8},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-09-08T23:30:00Z","v":150,"vw":32.75},{"c":32.82,"h":32.85,"l":32.78,"n":3,"o":32.78,"t":"2026-09-08T23:45:00Z","v":400,"vw":32.8175},{"c":31.84,"h":32.4,"l":31.62,"n":46,"o":32.4,"t":"2026-09-09T08:00:00Z","v":5922,"vw":31.82635},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-09T08:15:00Z","v":170,"vw":32},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-09-09T08:45:00Z","v":310,"vw":32.13},{"c":32.19,"h":32.21,"l":32.18,"n":4,"o":32.18,"t":"2026-09-09T09:00:00Z","v":1550,"vw":32.192903},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-09-09T09:15:00Z","v":100,"vw":32.22},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-09-09T09:30:00Z","v":150,"vw":32.25},{"c":32.4,"h":32.4,"l":32.4,"n":5,"o":32.4,"t":"2026-09-09T09:45:00Z","v":556,"vw":32.4},{"c":32.6,"h":32.6,"l":32.6,"n":17,"o":32.6,"t":"2026-09-09T10:00:00Z","v":825,"vw":32.6},{"c":32.4,"h":32.4,"l":32.28,"n":17,"o":32.28,"t":"2026-09-09T10:30:00Z","v":6312,"vw":32.28603},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-09-09T10:45:00Z","v":146,"vw":32.3},{"c":32.15,"h":32.46,"l":32.15,"n":23,"o":32.22,"t":"2026-09-09T11:00:00Z","v":5106,"vw":32.292594},{"c":32.0441,"h":32.0441,"l":32.0441,"n":1,"o":32.0441,"t":"2026-09-09T11:15:00Z","v":150,"vw":32.0441},{"c":32.07,"h":32.09,"l":31.9357,"n":4,"o":31.9357,"t":"2026-09-09T11:30:00Z","v":1956,"vw":32.022337},{"c":31.99,"h":32.13,"l":31.83,"n":50,"o":32.1285,"t":"2026-09-09T11:45:00Z","v":8132,"vw":31.9361},{"c":32.12,"h":32.14,"l":32.03,"n":25,"o":32.03,"t":"2026-09-09T12:00:00Z","v":9400,"vw":32.105427},{"c":32.22,"h":32.239,"l":32.21,"n":29,"o":32.2168,"t":"2026-09-09T12:15:00Z","v":2336,"vw":32.220109},{"c":32.15,"h":32.29,"l":32.15,"n":19,"o":32.25,"t":"2026-09-09T12:30:00Z","v":3089,"vw":32.182546},{"c":32,"h":32.15,"l":32,"n":14,"o":32.15,"t":"2026-09-09T12:45:00Z","v":17186,"vw":32.028827},{"c":31.8061,"h":31.98,"l":31.8,"n":46,"o":31.98,"t":"2026-09-09T13:00:00Z","v":14219,"vw":31.853999},{"c":31.42,"h":31.75,"l":31.2655,"n":116,"o":31.7,"t":"2026-09-09T13:15:00Z","v":29035,"vw":31.497424},{"c":31.37,"h":31.635,"l":30.8,"n":1509,"o":31.42,"t":"2026-09-09T13:30:00Z","v":275906,"vw":31.253161},{"c":31.82,"h":31.96,"l":31.3,"n":857,"o":31.38,"t":"2026-09-09T13:45:00Z","v":175858,"vw":31.705607},{"c":31.8,"h":31.85,"l":31.4191,"n":952,"o":31.82,"t":"2026-09-09T14:00:00Z","v":143653,"vw":31.672594},{"c":31.5,"h":32.23,"l":31.5,"n":856,"o":31.83,"t":"2026-09-09T14:15:00Z","v":164021,"vw":31.960759},{"c":31.82,"h":31.86,"l":31.4448,"n":255,"o":31.51,"t":"2026-09-09T14:30:00Z","v":46251,"vw":31.634506},{"c":31.84,"h":31.95,"l":31.675,"n":215,"o":31.83,"t":"2026-09-09T14:45:00Z","v":31913,"vw":31.842349},{"c":32.38,"h":32.59,"l":31.48,"n":906,"o":31.78,"t":"2026-09-09T15:00:00Z","v":157594,"vw":32.224249},{"c":32.18,"h":32.63,"l":32.1306,"n":477,"o":32.35,"t":"2026-09-09T15:15:00Z","v":85527,"vw":32.36676},{"c":32.13,"h":32.29,"l":31.98,"n":367,"o":32.15,"t":"2026-09-09T15:30:00Z","v":57072,"vw":32.152078},{"c":32.015,"h":32.115,"l":31.98,"n":157,"o":32.11,"t":"2026-09-09T15:45:00Z","v":47891,"vw":32.048178},{"c":31.99,"h":32.045,"l":31.88,"n":166,"o":32.045,"t":"2026-09-09T16:00:00Z","v":24676,"vw":31.952936},{"c":31.98,"h":32.18,"l":31.93,"n":120,"o":32.05,"t":"2026-09-09T16:15:00Z","v":17856,"vw":32.048653},{"c":31.86,"h":32.06,"l":31.84,"n":82,"o":31.97,"t":"2026-09-09T16:30:00Z","v":11120,"vw":31.942887},{"c":31.73,"h":31.8513,"l":31.7225,"n":102,"o":31.8513,"t":"2026-09-09T16:45:00Z","v":14563,"vw":31.787369},{"c":31.58,"h":31.74,"l":31.555,"n":173,"o":31.74,"t":"2026-09-09T17:00:00Z","v":20587,"vw":31.631855},{"c":31.77,"h":31.77,"l":31.615,"n":100,"o":31.62,"t":"2026-09-09T17:15:00Z","v":16935,"vw":31.669434},{"c":31.67,"h":31.82,"l":31.67,"n":99,"o":31.76,"t":"2026-09-09T17:30:00Z","v":9213,"vw":31.753706},{"c":31.685,"h":31.73,"l":31.64,"n":63,"o":31.67,"t":"2026-09-09T17:45:00Z","v":7346,"vw":31.678552},{"c":31.65,"h":31.71,"l":31.6,"n":107,"o":31.63,"t":"2026-09-09T18:00:00Z","v":15533,"vw":31.646854},{"c":31.695,"h":31.71,"l":31.6,"n":81,"o":31.66,"t":"2026-09-09T18:15:00Z","v":9972,"vw":31.670013},{"c":31.88,"h":31.89,"l":31.73,"n":118,"o":31.73,"t":"2026-09-09T18:30:00Z","v":24882,"vw":31.820369},{"c":32.095,"h":32.095,"l":31.8792,"n":191,"o":31.8792,"t":"2026-09-09T18:45:00Z","v":26586,"vw":32.047499},{"c":32.175,"h":32.275,"l":32.08,"n":177,"o":32.08,"t":"2026-09-09T19:00:00Z","v":30724,"vw":32.202882},{"c":32.075,"h":32.185,"l":32,"n":84,"o":32.185,"t":"2026-09-09T19:15:00Z","v":16279,"vw":32.081401},{"c":32.07,"h":32.16,"l":32.03,"n":128,"o":32.09,"t":"2026-09-09T19:30:00Z","v":14912,"vw":32.102663},{"c":32.14,"h":32.14,"l":32,"n":337,"o":32.0357,"t":"2026-09-09T19:45:00Z","v":38057,"vw":32.068588},{"c":32.16,"h":32.2514,"l":32.11,"n":27,"o":32.11,"t":"2026-09-09T20:00:00Z","v":5764,"vw":32.133218},{"c":32.16,"h":32.18,"l":32.16,"n":20,"o":32.17,"t":"2026-09-09T20:15:00Z","v":2739,"vw":32.169732},{"c":32.09,"h":32.09,"l":32.09,"n":8,"o":32.09,"t":"2026-09-09T21:00:00Z","v":800,"vw":32.09},{"c":32,"h":32,"l":32,"n":2,"o":32,"t":"2026-09-09T21:15:00Z","v":1000,"vw":32},{"c":32.05,"h":32.05,"l":32.05,"n":1,"o":32.05,"t":"2026-09-09T23:00:00Z","v":100,"vw":32.05},{"c":32,"h":32.2,"l":31.84,"n":5,"o":32.2,"t":"2026-09-09T23:45:00Z","v":1686,"vw":31.9375},{"c":31.67,"h":32.03,"l":31.67,"n":9,"o":31.72,"t":"2026-09-10T08:00:00Z","v":1789,"vw":31.886363},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-09-10T08:30:00Z","v":200,"vw":32.07},{"c":32.45,"h":32.45,"l":32.21,"n":8,"o":32.31,"t":"2026-09-10T08:45:00Z","v":1640,"vw":32.314367},{"c":32.4,"h":32.4,"l":32.32,"n":3,"o":32.32,"t":"2026-09-10T09:00:00Z","v":289,"vw":32.348674},{"c":32.43,"h":32.43,"l":32.43,"n":2,"o":32.43,"t":"2026-09-10T09:45:00Z","v":505,"vw":32.43},{"c":32.78,"h":32.85,"l":32.78,"n":10,"o":32.85,"t":"2026-09-10T10:30:00Z","v":947,"vw":32.809167},{"c":32.95,"h":32.95,"l":32.79,"n":11,"o":32.79,"t":"2026-09-10T10:45:00Z","v":780,"vw":32.899169},{"c":33,"h":33.01,"l":32.68,"n":31,"o":32.9296,"t":"2026-09-10T11:00:00Z","v":5357,"vw":32.908142},{"c":33.01,"h":33.028,"l":32.97,"n":26,"o":32.97,"t":"2026-09-10T11:15:00Z","v":1797,"vw":33.013526},{"c":32.87,"h":33.04,"l":32.87,"n":19,"o":33.02,"t":"2026-09-10T11:30:00Z","v":1531,"vw":32.982427},{"c":33.43,"h":33.43,"l":32.99,"n":13,"o":32.99,"t":"2026-09-10T11:45:00Z","v":1477,"vw":33.128462},{"c":33.32,"h":33.5306,"l":33.32,"n":33,"o":33.36,"t":"2026-09-10T12:00:00Z","v":4653,"vw":33.37879},{"c":33.8986,"h":33.95,"l":33.4,"n":44,"o":33.4,"t":"2026-09-10T12:15:00Z","v":5481,"vw":33.609285},{"c":34.31,"h":34.59,"l":33.65,"n":1748,"o":33.65,"t":"2026-09-10T12:30:00Z","v":242441,"vw":33.850182},{"c":34.29,"h":34.32,"l":33.92,"n":164,"o":34.286,"t":"2026-09-10T12:45:00Z","v":19707,"vw":34.156579},{"c":34.0351,"h":34.06,"l":33.88,"n":58,"o":33.9052,"t":"2026-09-10T13:00:00Z","v":9021,"vw":33.990312},{"c":34.03,"h":34.22,"l":34.01,"n":81,"o":34.043,"t":"2026-09-10T13:15:00Z","v":17373,"vw":34.147212},{"c":33.9795,"h":34.6,"l":33.76,"n":973,"o":34.09,"t":"2026-09-10T13:30:00Z","v":198944,"vw":34.289829},{"c":33.8054,"h":33.99,"l":33.53,"n":396,"o":33.955,"t":"2026-09-10T13:45:00Z","v":62851,"vw":33.747566},{"c":34.13,"h":34.17,"l":33.5,"n":335,"o":33.68,"t":"2026-09-10T14:00:00Z","v":45589,"vw":33.895833},{"c":33.94,"h":34.24,"l":33.66,"n":321,"o":34.1323,"t":"2026-09-10T14:15:00Z","v":65548,"vw":33.871333},{"c":34.0799,"h":34.09,"l":33.65,"n":136,"o":33.96,"t":"2026-09-10T14:30:00Z","v":36349,"vw":33.887889},{"c":33.69,"h":34.09,"l":33.69,"n":47,"o":34.07,"t":"2026-09-10T14:45:00Z","v":6789,"vw":33.954627},{"c":33.76,"h":33.9,"l":33.72,"n":58,"o":33.72,"t":"2026-09-10T15:00:00Z","v":11294,"vw":33.750476},{"c":33.7,"h":33.78,"l":33.6317,"n":113,"o":33.775,"t":"2026-09-10T15:15:00Z","v":20127,"vw":33.701935},{"c":33.705,"h":33.755,"l":33.5945,"n":115,"o":33.66,"t":"2026-09-10T15:30:00Z","v":11154,"vw":33.684476},{"c":33.85,"h":33.91,"l":33.76,"n":65,"o":33.765,"t":"2026-09-10T15:45:00Z","v":6549,"vw":33.852099},{"c":33.91,"h":34,"l":33.775,"n":92,"o":33.79,"t":"2026-09-10T16:00:00Z","v":8374,"vw":33.905983},{"c":33.74,"h":33.99,"l":33.74,"n":87,"o":33.865,"t":"2026-09-10T16:15:00Z","v":13553,"vw":33.789837},{"c":33.92,"h":33.92,"l":33.68,"n":311,"o":33.74,"t":"2026-09-10T16:30:00Z","v":36556,"vw":33.757443},{"c":33.79,"h":33.935,"l":33.79,"n":87,"o":33.935,"t":"2026-09-10T16:45:00Z","v":8617,"vw":33.834591},{"c":33.73,"h":33.87,"l":33.6401,"n":290,"o":33.8429,"t":"2026-09-10T17:00:00Z","v":26777,"vw":33.732713},{"c":33.51,"h":33.725,"l":33.48,"n":235,"o":33.725,"t":"2026-09-10T17:15:00Z","v":18361,"vw":33.548663},{"c":33.725,"h":33.79,"l":33.505,"n":84,"o":33.505,"t":"2026-09-10T17:30:00Z","v":9630,"vw":33.689605},{"c":33.88,"h":33.8955,"l":33.72,"n":84,"o":33.735,"t":"2026-09-10T17:45:00Z","v":7374,"vw":33.812144},{"c":34.2092,"h":34.2092,"l":33.87,"n":187,"o":33.91,"t":"2026-09-10T18:00:00Z","v":20682,"vw":34.099246},{"c":34.0983,"h":34.18,"l":34.03,"n":68,"o":34.18,"t":"2026-09-10T18:15:00Z","v":7049,"vw":34.136453},{"c":34.11,"h":34.269,"l":34.09,"n":74,"o":34.175,"t":"2026-09-10T18:30:00Z","v":7328,"vw":34.168519},{"c":33.98,"h":34.165,"l":33.96,"n":72,"o":34.14,"t":"2026-09-10T18:45:00Z","v":7026,"vw":34.038787},{"c":34.15,"h":34.26,"l":34.03,"n":163,"o":34.03,"t":"2026-09-10T19:00:00Z","v":19711,"vw":34.150113},{"c":34.18,"h":34.22,"l":34.0988,"n":193,"o":34.0988,"t":"2026-09-10T19:15:00Z","v":33113,"vw":34.178062},{"c":34.38,"h":34.38,"l":34.18,"n":213,"o":34.19,"t":"2026-09-10T19:30:00Z","v":28162,"vw":34.23329},{"c":34.345,"h":34.45,"l":34.29,"n":559,"o":34.365,"t":"2026-09-10T19:45:00Z","v":61314,"vw":34.405982},{"c":34.2503,"h":34.31,"l":34.2503,"n":19,"o":34.31,"t":"2026-09-10T20:00:00Z","v":3835,"vw":34.300479},{"c":34.4,"h":34.4,"l":34.31,"n":11,"o":34.31,"t":"2026-09-10T20:15:00Z","v":1675,"vw":34.39129},{"c":34.29,"h":34.37,"l":34.29,"n":14,"o":34.37,"t":"2026-09-10T20:30:00Z","v":1116,"vw":34.357302},{"c":34.329,"h":34.329,"l":34.26,"n":4,"o":34.26,"t":"2026-09-10T21:00:00Z","v":450,"vw":34.309667},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-09-10T21:15:00Z","v":200,"vw":34.33},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-09-10T22:00:00Z","v":150,"vw":34.42},{"c":34.37,"h":34.44,"l":34.3001,"n":10,"o":34.44,"t":"2026-09-10T22:15:00Z","v":9760,"vw":34.319909},{"c":34.5,"h":34.5,"l":34.43,"n":11,"o":34.43,"t":"2026-09-10T22:30:00Z","v":2663,"vw":34.475834},{"c":34.55,"h":34.6052,"l":34.55,"n":13,"o":34.6,"t":"2026-09-10T22:45:00Z","v":1852,"vw":34.580659},{"c":34.6399,"h":34.65,"l":34.6399,"n":2,"o":34.65,"t":"2026-09-10T23:00:00Z","v":3221,"vw":34.640352},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-09-10T23:15:00Z","v":414,"vw":34.56},{"c":34.58,"h":34.63,"l":34.58,"n":5,"o":34.62,"t":"2026-09-10T23:30:00Z","v":523,"vw":34.598109},{"c":34.51,"h":34.6399,"l":34.51,"n":21,"o":34.6392,"t":"2026-09-10T23:45:00Z","v":11517,"vw":34.549157},{"c":33.54,"h":34.93,"l":33.49,"n":109,"o":33.6,"t":"2026-09-11T08:00:00Z","v":11323,"vw":33.904707},{"c":33.92,"h":33.94,"l":33.92,"n":9,"o":33.93,"t":"2026-09-11T08:15:00Z","v":2537,"vw":33.9248},{"c":33.5,"h":33.5,"l":33.2502,"n":6,"o":33.2502,"t":"2026-09-11T08:30:00Z","v":4050,"vw":33.340895},{"c":33.7,"h":33.7,"l":33.7,"n":8,"o":33.7,"t":"2026-09-11T09:00:00Z","v":2528,"vw":33.7},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-09-11T09:15:00Z","v":800,"vw":33.72},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-09-11T09:30:00Z","v":250,"vw":33.83},{"c":33.7,"h":33.72,"l":33.7,"n":8,"o":33.72,"t":"2026-09-11T10:15:00Z","v":3360,"vw":33.704242},{"c":33.88,"h":33.88,"l":33.7,"n":6,"o":33.7,"t":"2026-09-11T10:30:00Z","v":3118,"vw":33.87381},{"c":33.95,"h":34.0899,"l":33.83,"n":69,"o":33.88,"t":"2026-09-11T11:00:00Z","v":16409,"vw":33.925493},{"c":34.0191,"h":34.05,"l":33.99,"n":6,"o":33.99,"t":"2026-09-11T11:15:00Z","v":1387,"vw":34.011811},{"c":34,"h":34.02,"l":33.9898,"n":3,"o":34.02,"t":"2026-09-11T11:30:00Z","v":400,"vw":34.00745},{"c":34.1002,"h":34.25,"l":33.98,"n":26,"o":33.98,"t":"2026-09-11T12:00:00Z","v":2683,"vw":34.203386},{"c":33.88,"h":34.15,"l":33.79,"n":31,"o":34.05,"t":"2026-09-11T12:15:00Z","v":7935,"vw":33.883638},{"c":33.52,"h":34.8955,"l":33.21,"n":227,"o":34.51,"t":"2026-09-11T12:30:00Z","v":58352,"vw":33.852313},{"c":32.5,"h":33.476,"l":32.5,"n":185,"o":33.476,"t":"2026-09-11T12:45:00Z","v":53931,"vw":32.947737},{"c":32.71,"h":32.85,"l":32.3315,"n":141,"o":32.45,"t":"2026-09-11T13:00:00Z","v":35477,"vw":32.667216},{"c":32.75,"h":32.87,"l":32.74,"n":68,"o":32.75,"t":"2026-09-11T13:15:00Z","v":19784,"vw":32.801929},{"c":32.485,"h":33.3799,"l":32.24,"n":999,"o":32.77,"t":"2026-09-11T13:30:00Z","v":197280,"vw":32.784833},{"c":32.33,"h":32.7,"l":32.325,"n":434,"o":32.44,"t":"2026-09-11T13:45:00Z","v":81868,"vw":32.513536},{"c":33.05,"h":33.12,"l":32.35,"n":367,"o":32.35,"t":"2026-09-11T14:00:00Z","v":147160,"vw":32.565204},{"c":33.11,"h":33.1617,"l":32.77,"n":168,"o":33.04,"t":"2026-09-11T14:15:00Z","v":23323,"vw":33.015849},{"c":33.5,"h":33.6866,"l":33.08,"n":288,"o":33.08,"t":"2026-09-11T14:30:00Z","v":62969,"vw":33.433298},{"c":33.29,"h":33.38,"l":32.96,"n":361,"o":33.36,"t":"2026-09-11T14:45:00Z","v":66766,"vw":33.17963},{"c":33.65,"h":33.675,"l":33.29,"n":130,"o":33.295,"t":"2026-09-11T15:00:00Z","v":37915,"vw":33.433475},{"c":33.37,"h":33.62,"l":33.272,"n":111,"o":33.58,"t":"2026-09-11T15:15:00Z","v":21363,"vw":33.460458},{"c":33.45,"h":33.555,"l":33.31,"n":40,"o":33.455,"t":"2026-09-11T15:30:00Z","v":4723,"vw":33.403646},{"c":33.45,"h":33.5301,"l":33.37,"n":65,"o":33.44,"t":"2026-09-11T15:45:00Z","v":6040,"vw":33.444707},{"c":33.75,"h":33.75,"l":33.37,"n":106,"o":33.44,"t":"2026-09-11T16:00:00Z","v":14756,"vw":33.667705},{"c":33.9,"h":33.96,"l":33.685,"n":374,"o":33.755,"t":"2026-09-11T16:15:00Z","v":85687,"vw":33.867484},{"c":33.735,"h":33.96,"l":33.59,"n":161,"o":33.9,"t":"2026-09-11T16:30:00Z","v":42523,"vw":33.765381},{"c":33.71,"h":33.75,"l":33.65,"n":57,"o":33.71,"t":"2026-09-11T16:45:00Z","v":13787,"vw":33.727345},{"c":33.7,"h":33.79,"l":33.615,"n":136,"o":33.73,"t":"2026-09-11T17:00:00Z","v":22078,"vw":33.713884},{"c":33.582,"h":33.71,"l":33.48,"n":69,"o":33.665,"t":"2026-09-11T17:15:00Z","v":10048,"vw":33.578675},{"c":33.68,"h":33.7699,"l":33.5701,"n":63,"o":33.63,"t":"2026-09-11T17:30:00Z","v":10586,"vw":33.674891},{"c":33.775,"h":33.775,"l":33.61,"n":78,"o":33.7,"t":"2026-09-11T17:45:00Z","v":7673,"vw":33.683591},{"c":33.94,"h":33.94,"l":33.74,"n":75,"o":33.785,"t":"2026-09-11T18:00:00Z","v":10058,"vw":33.80252},{"c":33.99,"h":34.0448,"l":33.86,"n":177,"o":33.92,"t":"2026-09-11T18:15:00Z","v":25209,"vw":33.974218},{"c":34.0423,"h":34.23,"l":34.0357,"n":163,"o":34.0357,"t":"2026-09-11T18:30:00Z","v":33576,"vw":34.129532},{"c":34.0792,"h":34.11,"l":34.02,"n":38,"o":34.08,"t":"2026-09-11T18:45:00Z","v":6742,"vw":34.084247},{"c":33.89,"h":34.06,"l":33.88,"n":40,"o":34.0573,"t":"2026-09-11T19:00:00Z","v":13518,"vw":33.96741},{"c":33.9,"h":33.9,"l":33.82,"n":85,"o":33.8511,"t":"2026-09-11T19:15:00Z","v":18046,"vw":33.845832},{"c":33.92,"h":33.99,"l":33.91,"n":92,"o":33.92,"t":"2026-09-11T19:30:00Z","v":16152,"vw":33.951173},{"c":33.64,"h":33.95,"l":33.61,"n":653,"o":33.9499,"t":"2026-09-11T19:45:00Z","v":60124,"vw":33.756922},{"c":33.68,"h":33.69,"l":33.58,"n":28,"o":33.62,"t":"2026-09-11T20:00:00Z","v":6810,"vw":33.623073},{"c":33.7327,"h":33.7327,"l":33.67,"n":3,"o":33.67,"t":"2026-09-11T20:15:00Z","v":455,"vw":33.717025},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-09-11T20:30:00Z","v":300,"vw":33.7},{"c":33.7342,"h":33.7342,"l":33.72,"n":3,"o":33.72,"t":"2026-09-11T20:45:00Z","v":640,"vw":33.729467},{"c":33.7237,"h":33.7255,"l":33.7237,"n":2,"o":33.7255,"t":"2026-09-11T21:00:00Z","v":500,"vw":33.72406},{"c":33.74,"h":33.74,"l":33.73,"n":5,"o":33.73,"t":"2026-09-11T21:15:00Z","v":392,"vw":33.733333},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-09-11T21:30:00Z","v":150,"vw":33.75},{"c":33.61,"h":33.61,"l":32.86,"n":2,"o":32.86,"t":"2026-09-11T21:45:00Z","v":1145,"vw":33.122009},{"c":33.4642,"h":33.4642,"l":33.4642,"n":1,"o":33.4642,"t":"2026-09-11T22:15:00Z","v":300,"vw":33.4642},{"c":33.75,"h":33.75,"l":33.65,"n":2,"o":33.65,"t":"2026-09-11T22:45:00Z","v":377,"vw":33.722149},{"c":33.65,"h":33.66,"l":33.65,"n":2,"o":33.66,"t":"2026-09-11T23:15:00Z","v":411,"vw":33.65691},{"c":34.6,"h":34.6,"l":34.3,"n":37,"o":34.49,"t":"2026-09-14T08:00:00Z","v":2988,"vw":34.569749},{"c":34.99,"h":34.99,"l":34.98,"n":7,"o":34.98,"t":"2026-09-14T08:30:00Z","v":280,"vw":34.985},{"c":34.93,"h":34.9893,"l":34.884,"n":3,"o":34.884,"t":"2026-09-14T08:45:00Z","v":730,"vw":34.934259},{"c":35.5,"h":35.55,"l":35,"n":40,"o":35,"t":"2026-09-14T09:15:00Z","v":5764,"vw":35.316101},{"c":35.27,"h":35.52,"l":35.27,"n":13,"o":35.4,"t":"2026-09-14T09:30:00Z","v":756,"vw":35.417541},{"c":35.41,"h":35.49,"l":35.41,"n":34,"o":35.49,"t":"2026-09-14T09:45:00Z","v":4027,"vw":35.481151},{"c":35.46,"h":35.46,"l":35.44,"n":4,"o":35.44,"t":"2026-09-14T10:00:00Z","v":720,"vw":35.454706},{"c":35.31,"h":35.43,"l":35.31,"n":3,"o":35.43,"t":"2026-09-14T10:15:00Z","v":700,"vw":35.327143},{"c":35.22,"h":35.25,"l":35.2,"n":26,"o":35.23,"t":"2026-09-14T10:30:00Z","v":1929,"vw":35.218785},{"c":35.2,"h":35.2,"l":35.09,"n":35,"o":35.09,"t":"2026-09-14T10:45:00Z","v":11152,"vw":35.195871},{"c":35.2,"h":35.24,"l":35.1993,"n":27,"o":35.2,"t":"2026-09-14T11:00:00Z","v":16201,"vw":35.202506},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-09-14T11:15:00Z","v":195,"vw":35.2},{"c":35.24,"h":35.28,"l":35.18,"n":34,"o":35.18,"t":"2026-09-14T11:30:00Z","v":6902,"vw":35.242389},{"c":35.36,"h":35.47,"l":35.24,"n":54,"o":35.2595,"t":"2026-09-14T11:45:00Z","v":5229,"vw":35.365256},{"c":35.383,"h":35.58,"l":35.35,"n":78,"o":35.49,"t":"2026-09-14T12:00:00Z","v":12707,"vw":35.535205},{"c":35.49,"h":35.53,"l":35.26,"n":50,"o":35.38,"t":"2026-09-14T12:15:00Z","v":13757,"vw":35.482431},{"c":35.589,"h":35.79,"l":35.57,"n":55,"o":35.57,"t":"2026-09-14T12:30:00Z","v":4896,"vw":35.643204},{"c":35.73,"h":35.8652,"l":35.6,"n":42,"o":35.6714,"t":"2026-09-14T12:45:00Z","v":9781,"vw":35.768408},{"c":36.1286,"h":36.1868,"l":35.81,"n":48,"o":35.81,"t":"2026-09-14T13:00:00Z","v":4181,"vw":35.977159},{"c":35.88,"h":36.03,"l":35.8,"n":57,"o":35.94,"t":"2026-09-14T13:15:00Z","v":9048,"vw":35.956936},{"c":36.27,"h":36.4448,"l":35.6503,"n":1590,"o":35.85,"t":"2026-09-14T13:30:00Z","v":319292,"vw":36.208535},{"c":36.32,"h":36.41,"l":36.09,"n":480,"o":36.23,"t":"2026-09-14T13:45:00Z","v":64923,"vw":36.214614},{"c":35.96,"h":36.37,"l":35.96,"n":436,"o":36.3,"t":"2026-09-14T14:00:00Z","v":65463,"vw":36.257208},{"c":36.42,"h":36.57,"l":35.955,"n":279,"o":35.98,"t":"2026-09-14T14:15:00Z","v":36210,"vw":36.371458},{"c":36.21,"h":36.53,"l":36.21,"n":157,"o":36.42,"t":"2026-09-14T14:30:00Z","v":29055,"vw":36.400553},{"c":35.99,"h":36.21,"l":35.95,"n":311,"o":36.21,"t":"2026-09-14T14:45:00Z","v":49221,"vw":36.068746},{"c":36,"h":36.18,"l":35.69,"n":465,"o":36,"t":"2026-09-14T15:00:00Z","v":67010,"vw":35.914711},{"c":35.8161,"h":36.12,"l":35.81,"n":184,"o":36.05,"t":"2026-09-14T15:15:00Z","v":15109,"vw":35.969791},{"c":35.54,"h":35.92,"l":35.47,"n":450,"o":35.86,"t":"2026-09-14T15:30:00Z","v":39650,"vw":35.660389},{"c":35.8,"h":35.85,"l":35.57,"n":146,"o":35.57,"t":"2026-09-14T15:45:00Z","v":21542,"vw":35.740558},{"c":35.7017,"h":35.84,"l":35.62,"n":165,"o":35.775,"t":"2026-09-14T16:00:00Z","v":25602,"vw":35.765808},{"c":35.63,"h":35.71,"l":35.53,"n":199,"o":35.71,"t":"2026-09-14T16:15:00Z","v":27558,"vw":35.583608},{"c":35.48,"h":35.66,"l":35.43,"n":242,"o":35.63,"t":"2026-09-14T16:30:00Z","v":23869,"vw":35.552309},{"c":35.1414,"h":35.49,"l":35.03,"n":379,"o":35.47,"t":"2026-09-14T16:45:00Z","v":53959,"vw":35.215418},{"c":35.25,"h":35.29,"l":35.165,"n":74,"o":35.17,"t":"2026-09-14T17:00:00Z","v":21881,"vw":35.215955},{"c":35.18,"h":35.26,"l":35.18,"n":69,"o":35.21,"t":"2026-09-14T17:15:00Z","v":12752,"vw":35.218641},{"c":35.3299,"h":35.35,"l":35.16,"n":79,"o":35.2,"t":"2026-09-14T17:30:00Z","v":10030,"vw":35.257348},{"c":35.325,"h":35.38,"l":35.325,"n":40,"o":35.3562,"t":"2026-09-14T17:45:00Z","v":3282,"vw":35.350027},{"c":35.455,"h":35.52,"l":35.32,"n":225,"o":35.37,"t":"2026-09-14T18:00:00Z","v":38335,"vw":35.406621},{"c":35.55,"h":35.5805,"l":35.4,"n":72,"o":35.43,"t":"2026-09-14T18:15:00Z","v":13457,"vw":35.485985},{"c":35.38,"h":35.53,"l":35.37,"n":34,"o":35.53,"t":"2026-09-14T18:30:00Z","v":4796,"vw":35.392751},{"c":35.4599,"h":35.5,"l":35.33,"n":158,"o":35.385,"t":"2026-09-14T18:45:00Z","v":22548,"vw":35.411298},{"c":35.525,"h":35.53,"l":35.43,"n":96,"o":35.43,"t":"2026-09-14T19:00:00Z","v":14932,"vw":35.498133},{"c":35.57,"h":35.63,"l":35.52,"n":103,"o":35.52,"t":"2026-09-14T19:15:00Z","v":20984,"vw":35.572502},{"c":35.64,"h":35.64,"l":35.58,"n":90,"o":35.59,"t":"2026-09-14T19:30:00Z","v":11580,"vw":35.609268},{"c":35.68,"h":35.775,"l":35.6378,"n":563,"o":35.66,"t":"2026-09-14T19:45:00Z","v":84227,"vw":35.721098},{"c":35.4,"h":35.69,"l":35.4,"n":43,"o":35.69,"t":"2026-09-14T20:00:00Z","v":5509,"vw":35.624017},{"c":35.6299,"h":35.6299,"l":35.6299,"n":1,"o":35.6299,"t":"2026-09-14T20:30:00Z","v":140,"vw":35.6299},{"c":35.62,"h":35.67,"l":35.6,"n":19,"o":35.6,"t":"2026-09-14T21:15:00Z","v":1388,"vw":35.617273},{"c":35.5,"h":35.65,"l":35.5,"n":2,"o":35.65,"t":"2026-09-14T22:00:00Z","v":650,"vw":35.534615},{"c":35.65,"h":35.65,"l":35.51,"n":5,"o":35.51,"t":"2026-09-14T22:15:00Z","v":292,"vw":35.58},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-09-14T22:30:00Z","v":100,"vw":35.65},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-09-14T22:45:00Z","v":1000,"vw":35.65},{"c":35.73,"h":35.73,"l":35.7,"n":9,"o":35.7,"t":"2026-09-14T23:00:00Z","v":502,"vw":35.708929},{"c":35.8298,"h":35.8298,"l":35.8298,"n":2,"o":35.8298,"t":"2026-09-14T23:15:00Z","v":150,"vw":35.8298},{"c":35.83,"h":35.85,"l":35.8181,"n":11,"o":35.8181,"t":"2026-09-14T23:45:00Z","v":2658,"vw":35.834968},{"c":36.22,"h":36.22,"l":35.5,"n":64,"o":35.75,"t":"2026-09-15T08:00:00Z","v":7401,"vw":35.93708},{"c":36.386,"h":36.386,"l":36.386,"n":3,"o":36.386,"t":"2026-09-15T09:00:00Z","v":386,"vw":36.386},{"c":35.93,"h":36.24,"l":35.93,"n":43,"o":36,"t":"2026-09-15T09:45:00Z","v":15957,"vw":35.978962},{"c":35.75,"h":35.85,"l":35.75,"n":4,"o":35.85,"t":"2026-09-15T10:00:00Z","v":2201,"vw":35.758299},{"c":35.5499,"h":35.8141,"l":35.5499,"n":5,"o":35.8141,"t":"2026-09-15T11:00:00Z","v":1171,"vw":35.768314},{"c":35.57,"h":35.57,"l":35.53,"n":7,"o":35.57,"t":"2026-09-15T11:15:00Z","v":468,"vw":35.558541},{"c":35.66,"h":35.66,"l":35.59,"n":14,"o":35.59,"t":"2026-09-15T11:30:00Z","v":3213,"vw":35.657729},{"c":35.6,"h":35.63,"l":35.6,"n":4,"o":35.63,"t":"2026-09-15T11:45:00Z","v":466,"vw":35.615},{"c":35.84,"h":35.84,"l":35.77,"n":8,"o":35.77,"t":"2026-09-15T12:00:00Z","v":741,"vw":35.807102},{"c":35.83,"h":35.83,"l":35.76,"n":4,"o":35.76,"t":"2026-09-15T12:15:00Z","v":386,"vw":35.80504},{"c":35.26,"h":35.5,"l":35.19,"n":59,"o":35.5,"t":"2026-09-15T12:45:00Z","v":8636,"vw":35.297299},{"c":35.45,"h":35.45,"l":35.32,"n":21,"o":35.32,"t":"2026-09-15T13:15:00Z","v":1216,"vw":35.379816},{"c":35.84,"h":35.8799,"l":35.3,"n":272,"o":35.45,"t":"2026-09-15T13:30:00Z","v":61257,"vw":35.594771},{"c":35.75,"h":35.88,"l":35.6392,"n":164,"o":35.72,"t":"2026-09-15T13:45:00Z","v":20059,"vw":35.722505},{"c":36.08,"h":36.11,"l":35.65,"n":152,"o":35.685,"t":"2026-09-15T14:00:00Z","v":20665,"vw":35.852558},{"c":36.5,"h":36.5,"l":36.06,"n":277,"o":36.06,"t":"2026-09-15T14:15:00Z","v":55636,"vw":36.310148},{"c":36.47,"h":36.575,"l":36.3,"n":170,"o":36.48,"t":"2026-09-15T14:30:00Z","v":32307,"vw":36.464718},{"c":36.65,"h":36.65,"l":36.43,"n":281,"o":36.45,"t":"2026-09-15T14:45:00Z","v":28947,"vw":36.522015},{"c":36.5,"h":36.65,"l":36.37,"n":137,"o":36.5901,"t":"2026-09-15T15:00:00Z","v":14823,"vw":36.455407},{"c":36.53,"h":36.61,"l":36.45,"n":80,"o":36.45,"t":"2026-09-15T15:15:00Z","v":3779,"vw":36.539742},{"c":36.41,"h":36.6,"l":36.41,"n":276,"o":36.4814,"t":"2026-09-15T15:30:00Z","v":27041,"vw":36.519061},{"c":36.45,"h":36.45,"l":36.19,"n":174,"o":36.421,"t":"2026-09-15T15:45:00Z","v":23045,"vw":36.344732},{"c":36.275,"h":36.48,"l":36.1804,"n":76,"o":36.48,"t":"2026-09-15T16:00:00Z","v":9838,"vw":36.255044},{"c":36.03,"h":36.31,"l":35.975,"n":172,"o":36.31,"t":"2026-09-15T16:15:00Z","v":26040,"vw":36.05006},{"c":35.99,"h":36.14,"l":35.99,"n":61,"o":36.025,"t":"2026-09-15T16:30:00Z","v":8166,"vw":36.054317},{"c":35.9301,"h":36.005,"l":35.87,"n":42,"o":35.99,"t":"2026-09-15T16:45:00Z","v":9882,"vw":35.928589},{"c":36.05,"h":36.25,"l":35.98,"n":110,"o":35.98,"t":"2026-09-15T17:00:00Z","v":25181,"vw":36.141125},{"c":36.22,"h":36.23,"l":36.14,"n":35,"o":36.16,"t":"2026-09-15T17:15:00Z","v":2485,"vw":36.189896},{"c":36.0741,"h":36.15,"l":35.99,"n":61,"o":36.15,"t":"2026-09-15T17:30:00Z","v":4799,"vw":36.074031},{"c":36.07,"h":36.1,"l":36.005,"n":79,"o":36.06,"t":"2026-09-15T17:45:00Z","v":21624,"vw":36.031528},{"c":35.9,"h":36.12,"l":35.84,"n":71,"o":36.12,"t":"2026-09-15T18:00:00Z","v":22711,"vw":35.895691},{"c":35.79,"h":35.9,"l":35.7567,"n":114,"o":35.9,"t":"2026-09-15T18:15:00Z","v":17916,"vw":35.821612},{"c":35.83,"h":35.89,"l":35.75,"n":155,"o":35.83,"t":"2026-09-15T18:30:00Z","v":32794,"vw":35.838108},{"c":35.69,"h":35.91,"l":35.655,"n":139,"o":35.89,"t":"2026-09-15T18:45:00Z","v":10174,"vw":35.780585},{"c":35.855,"h":35.855,"l":35.57,"n":111,"o":35.65,"t":"2026-09-15T19:00:00Z","v":16618,"vw":35.742089},{"c":35.7901,"h":35.88,"l":35.7901,"n":93,"o":35.83,"t":"2026-09-15T19:15:00Z","v":8242,"vw":35.826537},{"c":35.775,"h":35.81,"l":35.74,"n":106,"o":35.81,"t":"2026-09-15T19:30:00Z","v":9817,"vw":35.768627},{"c":35.69,"h":35.89,"l":35.69,"n":423,"o":35.78,"t":"2026-09-15T19:45:00Z","v":50275,"vw":35.787295},{"c":35.4356,"h":35.73,"l":35.4356,"n":18,"o":35.73,"t":"2026-09-15T20:00:00Z","v":2242,"vw":35.627585},{"c":35.55,"h":35.56,"l":35.5186,"n":5,"o":35.5186,"t":"2026-09-15T20:15:00Z","v":760,"vw":35.529},{"c":35.63,"h":35.63,"l":35.6,"n":6,"o":35.63,"t":"2026-09-15T20:30:00Z","v":610,"vw":35.624958},{"c":35.51,"h":35.51,"l":35.51,"n":7,"o":35.51,"t":"2026-09-15T21:00:00Z","v":405,"vw":35.51},{"c":35.51,"h":35.6,"l":35.51,"n":4,"o":35.6,"t":"2026-09-15T21:15:00Z","v":1961,"vw":35.522353},{"c":35.51,"h":35.51,"l":35.51,"n":2,"o":35.51,"t":"2026-09-15T21:30:00Z","v":114,"vw":35.51},{"c":35.5213,"h":35.5213,"l":35.5213,"n":2,"o":35.5213,"t":"2026-09-15T22:30:00Z","v":130,"vw":35.5213},{"c":35.66,"h":35.66,"l":35.65,"n":3,"o":35.65,"t":"2026-09-15T23:00:00Z","v":201,"vw":35.655},{"c":35.55,"h":35.56,"l":35.55,"n":4,"o":35.56,"t":"2026-09-15T23:15:00Z","v":698,"vw":35.551433},{"c":35.65,"h":35.65,"l":35.64,"n":2,"o":35.64,"t":"2026-09-15T23:30:00Z","v":200,"vw":35.645},{"c":35.29,"h":35.29,"l":34.7,"n":39,"o":35.0002,"t":"2026-09-16T08:00:00Z","v":3084,"vw":34.943799},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-09-16T10:00:00Z","v":150,"vw":34.9},{"c":34.84,"h":34.84,"l":34.84,"n":4,"o":34.84,"t":"2026-09-16T10:15:00Z","v":420,"vw":34.84},{"c":34.574,"h":34.7,"l":34.574,"n":5,"o":34.7,"t":"2026-09-16T10:30:00Z","v":1698,"vw":34.60413},{"c":34.5,"h":34.54,"l":34.5,"n":15,"o":34.54,"t":"2026-09-16T10:45:00Z","v":2616,"vw":34.531667},{"c":34.4,"h":34.64,"l":34.39,"n":50,"o":34.64,"t":"2026-09-16T11:00:00Z","v":10236,"vw":34.473043},{"c":34.37,"h":34.43,"l":34.37,"n":7,"o":34.395,"t":"2026-09-16T11:15:00Z","v":1730,"vw":34.398826},{"c":34.25,"h":34.32,"l":34.22,"n":18,"o":34.32,"t":"2026-09-16T11:30:00Z","v":1822,"vw":34.260872},{"c":34.54,"h":34.54,"l":34.3,"n":16,"o":34.3,"t":"2026-09-16T11:45:00Z","v":2180,"vw":34.347778},{"c":34.31,"h":34.49,"l":34.29,"n":15,"o":34.49,"t":"2026-09-16T12:00:00Z","v":1050,"vw":34.404815},{"c":34.59,"h":34.62,"l":34.56,"n":13,"o":34.62,"t":"2026-09-16T12:30:00Z","v":664,"vw":34.596811},{"c":34.35,"h":34.48,"l":34.35,"n":20,"o":34.48,"t":"2026-09-16T12:45:00Z","v":1897,"vw":34.460264},{"c":34.41,"h":34.529,"l":34.41,"n":8,"o":34.49,"t":"2026-09-16T13:00:00Z","v":413,"vw":34.474194},{"c":34.213,"h":34.37,"l":34.213,"n":26,"o":34.2344,"t":"2026-09-16T13:15:00Z","v":4427,"vw":34.286495},{"c":35.09,"h":35.09,"l":34.3,"n":729,"o":34.34,"t":"2026-09-16T13:30:00Z","v":131364,"vw":34.68191},{"c":35.39,"h":35.47,"l":35.09,"n":250,"o":35.09,"t":"2026-09-16T13:45:00Z","v":38126,"vw":35.256989},{"c":35.49,"h":35.85,"l":35.385,"n":220,"o":35.46,"t":"2026-09-16T14:00:00Z","v":53770,"vw":35.57038},{"c":35.7499,"h":35.9099,"l":35.42,"n":175,"o":35.42,"t":"2026-09-16T14:15:00Z","v":46443,"vw":35.767232},{"c":35.5699,"h":35.865,"l":35.55,"n":115,"o":35.73,"t":"2026-09-16T14:30:00Z","v":35675,"vw":35.708164},{"c":35.22,"h":35.52,"l":35.07,"n":163,"o":35.52,"t":"2026-09-16T14:45:00Z","v":41101,"vw":35.335253},{"c":35.2913,"h":35.42,"l":35.07,"n":123,"o":35.18,"t":"2026-09-16T15:00:00Z","v":23079,"vw":35.25558},{"c":35.485,"h":35.485,"l":35.25,"n":37,"o":35.25,"t":"2026-09-16T15:15:00Z","v":14611,"vw":35.367708},{"c":35.32,"h":35.521,"l":35.3,"n":37,"o":35.5,"t":"2026-09-16T15:30:00Z","v":13590,"vw":35.47064},{"c":35.38,"h":35.41,"l":34.98,"n":305,"o":35.31,"t":"2026-09-16T15:45:00Z","v":133236,"vw":35.300028},{"c":35.51,"h":35.56,"l":35.39,"n":36,"o":35.39,"t":"2026-09-16T16:00:00Z","v":11175,"vw":35.48216},{"c":35.72,"h":35.72,"l":35.52,"n":25,"o":35.52,"t":"2026-09-16T16:15:00Z","v":3465,"vw":35.641355},{"c":35.64,"h":35.6614,"l":35.6,"n":41,"o":35.66,"t":"2026-09-16T16:30:00Z","v":10990,"vw":35.625022},{"c":35.63,"h":35.64,"l":35.56,"n":17,"o":35.56,"t":"2026-09-16T16:45:00Z","v":3236,"vw":35.620033},{"c":35.72,"h":35.78,"l":35.695,"n":53,"o":35.6999,"t":"2026-09-16T17:00:00Z","v":13447,"vw":35.753687},{"c":35.58,"h":35.7,"l":35.5501,"n":60,"o":35.7,"t":"2026-09-16T17:15:00Z","v":15820,"vw":35.62264},{"c":35.62,"h":35.64,"l":35.53,"n":94,"o":35.56,"t":"2026-09-16T17:30:00Z","v":18389,"vw":35.56483},{"c":35.19,"h":35.6499,"l":35.1,"n":67,"o":35.6228,"t":"2026-09-16T17:45:00Z","v":9498,"vw":35.480672},{"c":36.51,"h":36.72,"l":35.04,"n":877,"o":35.47,"t":"2026-09-16T18:00:00Z","v":151451,"vw":36.126803},{"c":36.21,"h":36.69,"l":36.19,"n":911,"o":36.51,"t":"2026-09-16T18:15:00Z","v":203204,"vw":36.474608},{"c":36.305,"h":37.44,"l":35.985,"n":1376,"o":36.24,"t":"2026-09-16T18:30:00Z","v":206231,"vw":36.733251},{"c":37.2,"h":37.25,"l":36.08,"n":707,"o":36.35,"t":"2026-09-16T18:45:00Z","v":150838,"vw":36.723379},{"c":37.455,"h":37.79,"l":36.57,"n":806,"o":36.99,"t":"2026-09-16T19:00:00Z","v":124415,"vw":37.304581},{"c":37.67,"h":37.94,"l":37.32,"n":650,"o":37.41,"t":"2026-09-16T19:15:00Z","v":100024,"vw":37.712863},{"c":37.3001,"h":37.62,"l":37.1307,"n":397,"o":37.62,"t":"2026-09-16T19:30:00Z","v":70732,"vw":37.356399},{"c":36.715,"h":37.32,"l":36.7,"n":573,"o":37.31,"t":"2026-09-16T19:45:00Z","v":91593,"vw":36.931022},{"c":36.6504,"h":36.7,"l":36.6504,"n":33,"o":36.67,"t":"2026-09-16T20:00:00Z","v":6569,"vw":36.671687},{"c":36.85,"h":36.85,"l":36.85,"n":3,"o":36.85,"t":"2026-09-16T20:30:00Z","v":396,"vw":36.85},{"c":36.76,"h":36.76,"l":36.75,"n":5,"o":36.75,"t":"2026-09-16T20:45:00Z","v":300,"vw":36.755},{"c":36.76,"h":36.77,"l":36.76,"n":17,"o":36.76,"t":"2026-09-16T21:00:00Z","v":2704,"vw":36.760402},{"c":36.8,"h":36.8,"l":36.67,"n":6,"o":36.69,"t":"2026-09-16T21:15:00Z","v":594,"vw":36.728},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-09-16T21:30:00Z","v":100,"vw":36.79},{"c":36.53,"h":36.68,"l":36.53,"n":34,"o":36.68,"t":"2026-09-16T21:45:00Z","v":2015,"vw":36.601939},{"c":36.72,"h":36.72,"l":36.6,"n":3,"o":36.6,"t":"2026-09-16T22:00:00Z","v":405,"vw":36.63252},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-09-16T22:15:00Z","v":600,"vw":36.6},{"c":36.65,"h":36.65,"l":36.5,"n":26,"o":36.6,"t":"2026-09-16T22:30:00Z","v":4279,"vw":36.566256},{"c":36.26,"h":36.26,"l":36.26,"n":6,"o":36.26,"t":"2026-09-16T23:30:00Z","v":313,"vw":36.26},{"c":36.25,"h":36.43,"l":36.2085,"n":8,"o":36.37,"t":"2026-09-16T23:45:00Z","v":1099,"vw":36.26025},{"c":35.62,"h":36.2,"l":35.14,"n":49,"o":35.8,"t":"2026-09-17T08:00:00Z","v":4429,"vw":35.402517},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-09-17T08:15:00Z","v":100,"vw":35.5},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-09-17T09:15:00Z","v":140,"vw":35.22},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-09-17T09:30:00Z","v":100,"vw":35.35},{"c":35.55,"h":35.55,"l":35.55,"n":3,"o":35.55,"t":"2026-09-17T10:15:00Z","v":615,"vw":35.55},{"c":35.28,"h":35.45,"l":35.28,"n":34,"o":35.31,"t":"2026-09-17T11:00:00Z","v":6717,"vw":35.352524},{"c":35.419,"h":35.419,"l":35.41,"n":4,"o":35.41,"t":"2026-09-17T11:15:00Z","v":300,"vw":35.413814},{"c":35.55,"h":35.6,"l":35.36,"n":7,"o":35.36,"t":"2026-09-17T11:30:00Z","v":585,"vw":35.463093},{"c":35.066,"h":35.5463,"l":35.06,"n":54,"o":35.5463,"t":"2026-09-17T11:45:00Z","v":9242,"vw":35.421772},{"c":35,"h":35.19,"l":34.99,"n":39,"o":35.13,"t":"2026-09-17T12:00:00Z","v":4783,"vw":35.088736},{"c":34,"h":34.68,"l":34,"n":83,"o":34.61,"t":"2026-09-17T12:15:00Z","v":19395,"vw":34.240323},{"c":34.3,"h":34.3947,"l":34.07,"n":88,"o":34.08,"t":"2026-09-17T12:30:00Z","v":37910,"vw":34.24328},{"c":34.4,"h":34.68,"l":34.32,"n":32,"o":34.64,"t":"2026-09-17T12:45:00Z","v":8546,"vw":34.529315},{"c":34.4,"h":34.4,"l":34.19,"n":76,"o":34.35,"t":"2026-09-17T13:00:00Z","v":14271,"vw":34.265942},{"c":34.33,"h":34.36,"l":34.14,"n":195,"o":34.19,"t":"2026-09-17T13:15:00Z","v":23329,"vw":34.226278},{"c":35.25,"h":35.41,"l":34.25,"n":814,"o":34.36,"t":"2026-09-17T13:30:00Z","v":193368,"vw":34.735598},{"c":34.38,"h":35.3102,"l":34.31,"n":1205,"o":35.22,"t":"2026-09-17T13:45:00Z","v":234382,"vw":34.558029},{"c":33.86,"h":34.49,"l":33.76,"n":980,"o":34.38,"t":"2026-09-17T14:00:00Z","v":158134,"vw":34.100615},{"c":33.78,"h":34,"l":33.68,"n":571,"o":33.88,"t":"2026-09-17T14:15:00Z","v":59890,"vw":33.820477},{"c":34.1,"h":34.22,"l":33.695,"n":539,"o":33.78,"t":"2026-09-17T14:30:00Z","v":70130,"vw":33.914791},{"c":34.4,"h":34.46,"l":34.04,"n":398,"o":34.12,"t":"2026-09-17T14:45:00Z","v":53727,"vw":34.257392},{"c":34.1,"h":34.43,"l":34.1,"n":222,"o":34.34,"t":"2026-09-17T15:00:00Z","v":30554,"vw":34.290472},{"c":34.29,"h":34.36,"l":34.0229,"n":174,"o":34.12,"t":"2026-09-17T15:15:00Z","v":22002,"vw":34.226022},{"c":34.15,"h":34.33,"l":34.115,"n":556,"o":34.2458,"t":"2026-09-17T15:30:00Z","v":89536,"vw":34.233293},{"c":33.925,"h":34.17,"l":33.92,"n":572,"o":34.16,"t":"2026-09-17T15:45:00Z","v":70396,"vw":34.063548},{"c":34.2,"h":34.23,"l":33.82,"n":204,"o":33.925,"t":"2026-09-17T16:00:00Z","v":35876,"vw":33.981244},{"c":34.44,"h":34.47,"l":34.17,"n":167,"o":34.17,"t":"2026-09-17T16:15:00Z","v":18505,"vw":34.285843},{"c":34.5,"h":34.65,"l":34.46,"n":229,"o":34.46,"t":"2026-09-17T16:30:00Z","v":29534,"vw":34.544713},{"c":34.4921,"h":34.65,"l":34.37,"n":254,"o":34.46,"t":"2026-09-17T16:45:00Z","v":49143,"vw":34.51799},{"c":34.29,"h":34.5041,"l":34.24,"n":134,"o":34.47,"t":"2026-09-17T17:00:00Z","v":34123,"vw":34.356172},{"c":34.3,"h":34.3906,"l":34.2566,"n":116,"o":34.3,"t":"2026-09-17T17:15:00Z","v":42305,"vw":34.308328},{"c":34.29,"h":34.32,"l":34.2301,"n":53,"o":34.28,"t":"2026-09-17T17:30:00Z","v":10148,"vw":34.255409},{"c":34.26,"h":34.36,"l":34.25,"n":45,"o":34.29,"t":"2026-09-17T17:45:00Z","v":4631,"vw":34.282733},{"c":34.1491,"h":34.3,"l":34.13,"n":63,"o":34.3,"t":"2026-09-17T18:00:00Z","v":6531,"vw":34.195731},{"c":34.21,"h":34.25,"l":34.15,"n":34,"o":34.165,"t":"2026-09-17T18:15:00Z","v":3133,"vw":34.204694},{"c":34.43,"h":34.43,"l":34.2467,"n":106,"o":34.2467,"t":"2026-09-17T18:30:00Z","v":17087,"vw":34.353222},{"c":34.4,"h":34.45,"l":34.3701,"n":65,"o":34.375,"t":"2026-09-17T18:45:00Z","v":9976,"vw":34.428122},{"c":34.27,"h":34.315,"l":34.245,"n":87,"o":34.3,"t":"2026-09-17T19:00:00Z","v":12763,"vw":34.284128},{"c":34.565,"h":34.5899,"l":34.2842,"n":131,"o":34.2842,"t":"2026-09-17T19:15:00Z","v":15694,"vw":34.415631},{"c":34.395,"h":34.57,"l":34.395,"n":206,"o":34.57,"t":"2026-09-17T19:30:00Z","v":23301,"vw":34.500943},{"c":34.24,"h":34.41,"l":34.05,"n":685,"o":34.41,"t":"2026-09-17T19:45:00Z","v":96473,"vw":34.181944},{"c":34.32,"h":34.41,"l":34.22,"n":35,"o":34.22,"t":"2026-09-17T20:00:00Z","v":17581,"vw":34.281511},{"c":34.47,"h":34.47,"l":34.37,"n":4,"o":34.37,"t":"2026-09-17T20:30:00Z","v":545,"vw":34.396606},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-09-17T21:15:00Z","v":400,"vw":34.3},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-09-17T22:00:00Z","v":300,"vw":34.34},{"c":34.1972,"h":34.1972,"l":34.1972,"n":1,"o":34.1972,"t":"2026-09-17T22:30:00Z","v":293,"vw":34.1972},{"c":34.26,"h":34.26,"l":34.26,"n":7,"o":34.26,"t":"2026-09-17T23:30:00Z","v":802,"vw":34.26},{"c":34.26,"h":34.27,"l":34.26,"n":2,"o":34.27,"t":"2026-09-17T23:45:00Z","v":301,"vw":34.263322},{"c":33.2,"h":33.92,"l":33.1,"n":69,"o":33.24,"t":"2026-09-18T08:00:00Z","v":9198,"vw":33.407009},{"c":33.26,"h":33.26,"l":33.12,"n":12,"o":33.12,"t":"2026-09-18T08:15:00Z","v":662,"vw":33.186155},{"c":33.38,"h":33.38,"l":33.38,"n":2,"o":33.38,"t":"2026-09-18T08:45:00Z","v":801,"vw":33.38},{"c":33.09,"h":33.15,"l":33.09,"n":14,"o":33.15,"t":"2026-09-18T09:00:00Z","v":6000,"vw":33.148122},{"c":33.52,"h":33.52,"l":33.52,"n":1,"o":33.52,"t":"2026-09-18T10:00:00Z","v":100,"vw":33.52},{"c":33.52,"h":33.52,"l":33.52,"n":6,"o":33.52,"t":"2026-09-18T10:15:00Z","v":522,"vw":33.52},{"c":33.37,"h":33.55,"l":33.314,"n":10,"o":33.314,"t":"2026-09-18T11:00:00Z","v":1419,"vw":33.487733},{"c":33.59,"h":33.59,"l":33.545,"n":18,"o":33.545,"t":"2026-09-18T11:30:00Z","v":3345,"vw":33.57729},{"c":33.63,"h":33.63,"l":33.58,"n":20,"o":33.58,"t":"2026-09-18T11:45:00Z","v":1749,"vw":33.619162},{"c":33.95,"h":33.99,"l":33.7,"n":19,"o":33.72,"t":"2026-09-18T12:00:00Z","v":2079,"vw":33.905598},{"c":34.03,"h":34.25,"l":34,"n":16,"o":34,"t":"2026-09-18T12:15:00Z","v":4053,"vw":34.123717},{"c":33.99,"h":34.19,"l":33.99,"n":23,"o":34.19,"t":"2026-09-18T12:30:00Z","v":2851,"vw":34.075211},{"c":34.03,"h":34.04,"l":33.97,"n":16,"o":33.98,"t":"2026-09-18T12:45:00Z","v":2078,"vw":34.020077},{"c":34,"h":34.1,"l":33.91,"n":15,"o":33.92,"t":"2026-09-18T13:00:00Z","v":2279,"vw":33.974315},{"c":34.18,"h":34.21,"l":33.89,"n":52,"o":33.89,"t":"2026-09-18T13:15:00Z","v":11675,"vw":34.131868},{"c":34.66,"h":35.01,"l":34.07,"n":570,"o":34.19,"t":"2026-09-18T13:30:00Z","v":131600,"vw":34.709231},{"c":34.99,"h":35.04,"l":34.66,"n":264,"o":34.7577,"t":"2026-09-18T13:45:00Z","v":76677,"vw":34.862081},{"c":34.93,"h":35.12,"l":34.8401,"n":286,"o":34.9744,"t":"2026-09-18T14:00:00Z","v":75263,"vw":34.957434},{"c":35.31,"h":35.32,"l":34.905,"n":171,"o":34.93,"t":"2026-09-18T14:15:00Z","v":42296,"vw":35.129209},{"c":35.1,"h":35.35,"l":34.98,"n":324,"o":35.31,"t":"2026-09-18T14:30:00Z","v":49908,"vw":35.109126},{"c":35.34,"h":35.355,"l":34.9105,"n":167,"o":35.12,"t":"2026-09-18T14:45:00Z","v":18480,"vw":35.11625},{"c":35.31,"h":35.5,"l":35.26,"n":1021,"o":35.32,"t":"2026-09-18T15:00:00Z","v":162553,"vw":35.4128},{"c":35.24,"h":35.425,"l":35.24,"n":149,"o":35.331,"t":"2026-09-18T15:15:00Z","v":20047,"vw":35.347156},{"c":35.27,"h":35.27,"l":35.02,"n":212,"o":35.18,"t":"2026-09-18T15:30:00Z","v":25226,"vw":35.165272},{"c":35.05,"h":35.13,"l":35.02,"n":75,"o":35.09,"t":"2026-09-18T15:45:00Z","v":5521,"vw":35.060975},{"c":35,"h":35.075,"l":34.98,"n":99,"o":35,"t":"2026-09-18T16:00:00Z","v":27997,"vw":35.034002},{"c":34.68,"h":35.095,"l":34.68,"n":201,"o":35.095,"t":"2026-09-18T16:15:00Z","v":22379,"vw":34.771312},{"c":34.735,"h":34.8,"l":34.55,"n":276,"o":34.7,"t":"2026-09-18T16:30:00Z","v":32821,"vw":34.667419},{"c":34.6399,"h":34.73,"l":34.58,"n":95,"o":34.675,"t":"2026-09-18T16:45:00Z","v":15824,"vw":34.634365},{"c":34.5549,"h":34.66,"l":34.52,"n":119,"o":34.62,"t":"2026-09-18T17:00:00Z","v":15789,"vw":34.583579},{"c":34.62,"h":34.66,"l":34.59,"n":41,"o":34.59,"t":"2026-09-18T17:15:00Z","v":6984,"vw":34.609359},{"c":34.38,"h":34.5733,"l":34.335,"n":156,"o":34.57,"t":"2026-09-18T17:30:00Z","v":50804,"vw":34.412486},{"c":34.42,"h":34.455,"l":34.38,"n":71,"o":34.4,"t":"2026-09-18T17:45:00Z","v":22330,"vw":34.427587},{"c":34.4,"h":34.4933,"l":34.3802,"n":64,"o":34.435,"t":"2026-09-18T18:00:00Z","v":6963,"vw":34.44518},{"c":34.57,"h":34.595,"l":34.49,"n":78,"o":34.505,"t":"2026-09-18T18:15:00Z","v":16848,"vw":34.531004},{"c":34.66,"h":34.68,"l":34.56,"n":106,"o":34.57,"t":"2026-09-18T18:30:00Z","v":15371,"vw":34.632675},{"c":34.6839,"h":34.71,"l":34.64,"n":152,"o":34.705,"t":"2026-09-18T18:45:00Z","v":34473,"vw":34.683646},{"c":34.655,"h":34.76,"l":34.6201,"n":131,"o":34.72,"t":"2026-09-18T19:00:00Z","v":38894,"vw":34.670795},{"c":34.71,"h":34.76,"l":34.7,"n":131,"o":34.7012,"t":"2026-09-18T19:15:00Z","v":10298,"vw":34.73727},{"c":34.6,"h":34.73,"l":34.6,"n":120,"o":34.71,"t":"2026-09-18T19:30:00Z","v":19887,"vw":34.639412},{"c":34.57,"h":34.71,"l":34.5153,"n":775,"o":34.62,"t":"2026-09-18T19:45:00Z","v":87943,"vw":34.60275},{"c":34.47,"h":34.55,"l":34.47,"n":28,"o":34.53,"t":"2026-09-18T20:00:00Z","v":4339,"vw":34.525809},{"c":34.33,"h":34.38,"l":34.3,"n":4,"o":34.38,"t":"2026-09-18T20:15:00Z","v":605,"vw":34.336667},{"c":34.4,"h":34.42,"l":34.36,"n":6,"o":34.36,"t":"2026-09-18T21:15:00Z","v":600,"vw":34.390534},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-09-18T21:45:00Z","v":100,"vw":34.42},{"c":34.34,"h":34.46,"l":34.34,"n":4,"o":34.46,"t":"2026-09-18T22:00:00Z","v":802,"vw":34.355},{"c":34.42,"h":34.42,"l":34.2085,"n":3,"o":34.2085,"t":"2026-09-18T22:45:00Z","v":302,"vw":34.349967},{"c":34.46,"h":34.48,"l":34.46,"n":7,"o":34.47,"t":"2026-09-18T23:00:00Z","v":550,"vw":34.4675},{"c":34.55,"h":35,"l":34.55,"n":21,"o":34.88,"t":"2026-09-21T08:00:00Z","v":5200,"vw":34.689891},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-09-21T08:30:00Z","v":600,"vw":34.34},{"c":34.534,"h":34.66,"l":34.534,"n":5,"o":34.66,"t":"2026-09-21T09:30:00Z","v":850,"vw":34.610909},{"c":34.33,"h":34.37,"l":34.33,"n":6,"o":34.34,"t":"2026-09-21T10:15:00Z","v":1006,"vw":34.345556},{"c":34.53,"h":34.53,"l":34.47,"n":9,"o":34.47,"t":"2026-09-21T10:30:00Z","v":1530,"vw":34.479914},{"c":34.64,"h":34.74,"l":34.46,"n":32,"o":34.5,"t":"2026-09-21T11:00:00Z","v":42234,"vw":34.512992},{"c":34.5838,"h":34.5838,"l":34.5,"n":6,"o":34.55,"t":"2026-09-21T11:15:00Z","v":3351,"vw":34.56609},{"c":34.3,"h":34.34,"l":34.3,"n":5,"o":34.34,"t":"2026-09-21T11:30:00Z","v":294,"vw":34.314286},{"c":34.23,"h":34.23,"l":34.23,"n":2,"o":34.23,"t":"2026-09-21T11:45:00Z","v":128,"vw":34.23},{"c":34.1007,"h":34.16,"l":34.1007,"n":8,"o":34.16,"t":"2026-09-21T12:00:00Z","v":443,"vw":34.145175},{"c":34.35,"h":34.35,"l":34,"n":15,"o":34,"t":"2026-09-21T12:15:00Z","v":2387,"vw":34.121735},{"c":34.34,"h":34.34,"l":34.29,"n":6,"o":34.31,"t":"2026-09-21T12:30:00Z","v":1552,"vw":34.332208},{"c":34.43,"h":34.43,"l":34.35,"n":12,"o":34.35,"t":"2026-09-21T13:15:00Z","v":767,"vw":34.39},{"c":34.965,"h":35.15,"l":34.335,"n":525,"o":34.335,"t":"2026-09-21T13:30:00Z","v":84251,"vw":34.830893},{"c":35.215,"h":35.27,"l":34.95,"n":935,"o":35.04,"t":"2026-09-21T13:45:00Z","v":245692,"vw":35.114531},{"c":35.5347,"h":35.88,"l":35.165,"n":328,"o":35.18,"t":"2026-09-21T14:00:00Z","v":61979,"vw":35.602963},{"c":35.35,"h":35.57,"l":35.35,"n":128,"o":35.48,"t":"2026-09-21T14:15:00Z","v":22392,"vw":35.477123},{"c":35.7201,"h":35.735,"l":35.26,"n":131,"o":35.275,"t":"2026-09-21T14:30:00Z","v":26978,"vw":35.562824},{"c":35.735,"h":35.75,"l":35.52,"n":129,"o":35.6499,"t":"2026-09-21T14:45:00Z","v":22222,"vw":35.637217},{"c":35.425,"h":35.7279,"l":35.28,"n":77,"o":35.7279,"t":"2026-09-21T15:00:00Z","v":11804,"vw":35.405085},{"c":35.435,"h":35.545,"l":35.35,"n":104,"o":35.44,"t":"2026-09-21T15:15:00Z","v":8730,"vw":35.428699},{"c":35.511,"h":35.54,"l":35.33,"n":77,"o":35.47,"t":"2026-09-21T15:30:00Z","v":8913,"vw":35.437906},{"c":35.5012,"h":35.52,"l":35.27,"n":118,"o":35.5037,"t":"2026-09-21T15:45:00Z","v":17714,"vw":35.386284},{"c":35.44,"h":35.549,"l":35.36,"n":184,"o":35.549,"t":"2026-09-21T16:00:00Z","v":17057,"vw":35.435022},{"c":35.59,"h":35.6,"l":35.29,"n":81,"o":35.365,"t":"2026-09-21T16:15:00Z","v":7882,"vw":35.397378},{"c":35.7095,"h":35.7095,"l":35.57,"n":46,"o":35.57,"t":"2026-09-21T16:30:00Z","v":9460,"vw":35.610915},{"c":35.705,"h":35.77,"l":35.63,"n":28,"o":35.665,"t":"2026-09-21T16:45:00Z","v":2361,"vw":35.686842},{"c":35.7,"h":35.76,"l":35.7,"n":56,"o":35.75,"t":"2026-09-21T17:00:00Z","v":9077,"vw":35.743569},{"c":35.61,"h":35.6301,"l":35.61,"n":7,"o":35.62,"t":"2026-09-21T17:15:00Z","v":1386,"vw":35.612315},{"c":35.605,"h":35.69,"l":35.51,"n":133,"o":35.59,"t":"2026-09-21T17:30:00Z","v":20207,"vw":35.642132},{"c":35.5801,"h":35.625,"l":35.52,"n":64,"o":35.625,"t":"2026-09-21T17:45:00Z","v":15694,"vw":35.563826},{"c":35.39,"h":35.54,"l":35.3817,"n":66,"o":35.54,"t":"2026-09-21T18:00:00Z","v":9738,"vw":35.457659},{"c":35.375,"h":35.38,"l":35.25,"n":44,"o":35.38,"t":"2026-09-21T18:15:00Z","v":9674,"vw":35.343616},{"c":35.25,"h":35.33,"l":35.2167,"n":38,"o":35.3,"t":"2026-09-21T18:30:00Z","v":4133,"vw":35.246933},{"c":35.29,"h":35.29,"l":35.23,"n":40,"o":35.27,"t":"2026-09-21T18:45:00Z","v":3601,"vw":35.252591},{"c":35.28,"h":35.38,"l":35.28,"n":112,"o":35.31,"t":"2026-09-21T19:00:00Z","v":10417,"vw":35.317151},{"c":35.31,"h":35.395,"l":35.29,"n":104,"o":35.29,"t":"2026-09-21T19:15:00Z","v":18896,"vw":35.32146},{"c":35.2,"h":35.32,"l":35.12,"n":157,"o":35.31,"t":"2026-09-21T19:30:00Z","v":11928,"vw":35.199209},{"c":35.34,"h":35.395,"l":35.2,"n":824,"o":35.225,"t":"2026-09-21T19:45:00Z","v":206272,"vw":35.334435},{"c":35.44,"h":35.44,"l":35.35,"n":5,"o":35.35,"t":"2026-09-21T20:00:00Z","v":1854,"vw":35.359724},{"c":35.4601,"h":35.4601,"l":35.43,"n":10,"o":35.43,"t":"2026-09-21T20:15:00Z","v":2421,"vw":35.457526},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-09-21T20:45:00Z","v":117,"vw":35.44},{"c":35.54,"h":35.54,"l":35.53,"n":5,"o":35.53,"t":"2026-09-21T21:00:00Z","v":740,"vw":35.531724},{"c":35.54,"h":35.54,"l":34.6749,"n":2,"o":34.6749,"t":"2026-09-21T21:30:00Z","v":300,"vw":35.10745},{"c":35.21,"h":35.21,"l":35.21,"n":1,"o":35.21,"t":"2026-09-21T23:00:00Z","v":100,"vw":35.21},{"c":35.09,"h":35.16,"l":35.09,"n":23,"o":35.15,"t":"2026-09-21T23:15:00Z","v":2045,"vw":35.119188},{"c":35.11,"h":35.11,"l":35.11,"n":1,"o":35.11,"t":"2026-09-21T23:45:00Z","v":300,"vw":35.11},{"c":36.238,"h":36.238,"l":35.73,"n":21,"o":35.93,"t":"2026-09-22T08:00:00Z","v":3160,"vw":35.911403},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-09-22T08:15:00Z","v":532,"vw":35.89},{"c":36,"h":36.4,"l":36,"n":11,"o":36.3,"t":"2026-09-22T08:30:00Z","v":514,"vw":36.260417},{"c":35.2,"h":35.6,"l":35.2,"n":10,"o":35.6,"t":"2026-09-22T08:45:00Z","v":1353,"vw":35.497203},{"c":35.45,"h":35.45,"l":35.45,"n":4,"o":35.45,"t":"2026-09-22T09:45:00Z","v":3303,"vw":35.45},{"c":35.25,"h":35.25,"l":34.97,"n":4,"o":34.97,"t":"2026-09-22T11:00:00Z","v":3000,"vw":35.114667},{"c":35.2,"h":35.2001,"l":35.2,"n":7,"o":35.2,"t":"2026-09-22T11:15:00Z","v":748,"vw":35.200039},{"c":35.24,"h":35.25,"l":35.16,"n":6,"o":35.25,"t":"2026-09-22T11:45:00Z","v":1180,"vw":35.18839},{"c":35.1,"h":35.15,"l":35,"n":12,"o":35.15,"t":"2026-09-22T12:00:00Z","v":2150,"vw":35.078841},{"c":34.8302,"h":34.8302,"l":34.8302,"n":1,"o":34.8302,"t":"2026-09-22T12:15:00Z","v":400,"vw":34.8302},{"c":34.73,"h":34.81,"l":34.73,"n":38,"o":34.81,"t":"2026-09-22T12:30:00Z","v":726,"vw":34.776811},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-09-22T12:45:00Z","v":100,"vw":34.95},{"c":34.82,"h":34.9,"l":34.7215,"n":30,"o":34.9,"t":"2026-09-22T13:00:00Z","v":6029,"vw":34.817863},{"c":34.945,"h":34.945,"l":34.83,"n":22,"o":34.83,"t":"2026-09-22T13:15:00Z","v":1960,"vw":34.846667},{"c":33.945,"h":35.06,"l":33.945,"n":389,"o":35.06,"t":"2026-09-22T13:30:00Z","v":69077,"vw":34.412596},{"c":34.08,"h":34.1579,"l":33.72,"n":250,"o":33.92,"t":"2026-09-22T13:45:00Z","v":44757,"vw":33.909984},{"c":34.2002,"h":34.605,"l":34.115,"n":176,"o":34.12,"t":"2026-09-22T14:00:00Z","v":38292,"vw":34.293549},{"c":34.36,"h":34.45,"l":34.17,"n":82,"o":34.17,"t":"2026-09-22T14:15:00Z","v":15248,"vw":34.337634},{"c":34.73,"h":34.9,"l":34.3,"n":430,"o":34.375,"t":"2026-09-22T14:30:00Z","v":65758,"vw":34.524868},{"c":34.36,"h":34.81,"l":34.34,"n":98,"o":34.8,"t":"2026-09-22T14:45:00Z","v":20084,"vw":34.614351},{"c":34.12,"h":34.42,"l":34.0966,"n":166,"o":34.42,"t":"2026-09-22T15:00:00Z","v":29470,"vw":34.202812},{"c":34.11,"h":34.12,"l":33.98,"n":136,"o":34.0903,"t":"2026-09-22T15:15:00Z","v":25356,"vw":34.019756},{"c":34.18,"h":34.205,"l":34.14,"n":79,"o":34.14,"t":"2026-09-22T15:30:00Z","v":7906,"vw":34.186258},{"c":34.12,"h":34.3,"l":34.12,"n":27,"o":34.3,"t":"2026-09-22T15:45:00Z","v":2848,"vw":34.230649},{"c":34.24,"h":34.315,"l":34.0924,"n":670,"o":34.11,"t":"2026-09-22T16:00:00Z","v":102147,"vw":34.288303},{"c":34.19,"h":34.25,"l":34.15,"n":141,"o":34.22,"t":"2026-09-22T16:15:00Z","v":34305,"vw":34.227604},{"c":34,"h":34.16,"l":33.96,"n":64,"o":34.16,"t":"2026-09-22T16:30:00Z","v":12137,"vw":34.049011},{"c":33.715,"h":33.95,"l":33.67,"n":285,"o":33.95,"t":"2026-09-22T16:45:00Z","v":38744,"vw":33.775871},{"c":33.7128,"h":33.8,"l":33.6607,"n":83,"o":33.75,"t":"2026-09-22T17:00:00Z","v":16063,"vw":33.726558},{"c":33.775,"h":33.89,"l":33.68,"n":44,"o":33.71,"t":"2026-09-22T17:15:00Z","v":4864,"vw":33.806644},{"c":33.745,"h":33.82,"l":33.73,"n":59,"o":33.765,"t":"2026-09-22T17:30:00Z","v":15982,"vw":33.780846},{"c":33.04,"h":33.745,"l":33,"n":325,"o":33.745,"t":"2026-09-22T17:45:00Z","v":40308,"vw":33.324836},{"c":32.925,"h":33.2,"l":32.7897,"n":307,"o":33.2,"t":"2026-09-22T18:00:00Z","v":30857,"vw":32.976148},{"c":32.92,"h":32.99,"l":32.81,"n":1158,"o":32.9,"t":"2026-09-22T18:15:00Z","v":215696,"vw":32.870857},{"c":33.165,"h":33.2,"l":32.915,"n":127,"o":32.915,"t":"2026-09-22T18:30:00Z","v":14086,"vw":33.025637},{"c":32.9805,"h":33.0976,"l":32.9523,"n":54,"o":33.09,"t":"2026-09-22T18:45:00Z","v":5279,"vw":33.025526},{"c":32.86,"h":33,"l":32.85,"n":148,"o":32.95,"t":"2026-09-22T19:00:00Z","v":20507,"vw":32.902396},{"c":32.635,"h":32.85,"l":32.63,"n":271,"o":32.82,"t":"2026-09-22T19:15:00Z","v":40149,"vw":32.757959},{"c":32.25,"h":32.625,"l":32.25,"n":333,"o":32.6,"t":"2026-09-22T19:30:00Z","v":50972,"vw":32.395181},{"c":32.68,"h":32.76,"l":32.16,"n":902,"o":32.225,"t":"2026-09-22T19:45:00Z","v":132732,"vw":32.415783},{"c":32.63,"h":32.66,"l":32.57,"n":32,"o":32.57,"t":"2026-09-22T20:00:00Z","v":9116,"vw":32.598907},{"c":32.62,"h":32.62,"l":32.615,"n":5,"o":32.615,"t":"2026-09-22T20:15:00Z","v":214,"vw":32.617619},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-09-22T20:30:00Z","v":500,"vw":32.74},{"c":32.74,"h":32.74,"l":32.74,"n":1,"o":32.74,"t":"2026-09-22T20:45:00Z","v":100,"vw":32.74},{"c":32.7452,"h":32.7452,"l":32.7452,"n":1,"o":32.7452,"t":"2026-09-22T21:00:00Z","v":100,"vw":32.7452},{"c":32.76,"h":32.76,"l":32.75,"n":12,"o":32.75,"t":"2026-09-22T21:15:00Z","v":321,"vw":32.755},{"c":32.59,"h":32.62,"l":32.59,"n":15,"o":32.61,"t":"2026-09-22T22:00:00Z","v":950,"vw":32.606875},{"c":32.57,"h":32.57,"l":32.57,"n":2,"o":32.57,"t":"2026-09-22T22:15:00Z","v":108,"vw":32.57},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-09-22T23:45:00Z","v":300,"vw":32.57},{"c":34.03,"h":34.03,"l":32.93,"n":52,"o":33.8,"t":"2026-09-23T08:00:00Z","v":6849,"vw":33.641441},{"c":33.94,"h":33.94,"l":33.94,"n":2,"o":33.94,"t":"2026-09-23T08:30:00Z","v":180,"vw":33.94},{"c":33.9,"h":34,"l":33.9,"n":10,"o":33.99,"t":"2026-09-23T08:45:00Z","v":2760,"vw":33.988134},{"c":34.16,"h":34.16,"l":33.97,"n":3,"o":33.97,"t":"2026-09-23T09:45:00Z","v":271,"vw":34.054444},{"c":34.09,"h":34.09,"l":34.09,"n":3,"o":34.09,"t":"2026-09-23T10:15:00Z","v":125,"vw":34.09},{"c":34.09,"h":34.09,"l":34,"n":7,"o":34,"t":"2026-09-23T10:30:00Z","v":497,"vw":34.032255},{"c":34.1,"h":34.15,"l":34.1,"n":4,"o":34.15,"t":"2026-09-23T10:45:00Z","v":264,"vw":34.125},{"c":34.0492,"h":34.08,"l":33.89,"n":46,"o":34.06,"t":"2026-09-23T11:00:00Z","v":12187,"vw":34.027493},{"c":34.32,"h":34.37,"l":34.18,"n":11,"o":34.18,"t":"2026-09-23T11:15:00Z","v":2590,"vw":34.324706},{"c":34.75,"h":34.75,"l":34.29,"n":40,"o":34.35,"t":"2026-09-23T11:30:00Z","v":5192,"vw":34.388661},{"c":34.35,"h":34.5,"l":34.35,"n":5,"o":34.49,"t":"2026-09-23T11:45:00Z","v":2310,"vw":34.430217},{"c":34.27,"h":34.32,"l":34.27,"n":12,"o":34.32,"t":"2026-09-23T12:00:00Z","v":1715,"vw":34.296422},{"c":34.3647,"h":34.3647,"l":34.3,"n":4,"o":34.3,"t":"2026-09-23T12:15:00Z","v":820,"vw":34.3436},{"c":34.4,"h":34.42,"l":34.31,"n":41,"o":34.37,"t":"2026-09-23T12:30:00Z","v":7306,"vw":34.345225},{"c":34.331,"h":34.47,"l":34.331,"n":17,"o":34.4,"t":"2026-09-23T12:45:00Z","v":3035,"vw":34.414217},{"c":34.47,"h":34.48,"l":34.3,"n":31,"o":34.32,"t":"2026-09-23T13:00:00Z","v":10661,"vw":34.402178},{"c":34.21,"h":34.5,"l":34.21,"n":87,"o":34.48,"t":"2026-09-23T13:15:00Z","v":14468,"vw":34.369479},{"c":35.26,"h":35.4,"l":34.24,"n":695,"o":34.24,"t":"2026-09-23T13:30:00Z","v":118557,"vw":34.855928},{"c":35.56,"h":35.705,"l":35.33,"n":528,"o":35.35,"t":"2026-09-23T13:45:00Z","v":91015,"vw":35.54903},{"c":35.46,"h":35.6,"l":35.2101,"n":266,"o":35.56,"t":"2026-09-23T14:00:00Z","v":39935,"vw":35.424232},{"c":35.55,"h":35.725,"l":35.46,"n":170,"o":35.51,"t":"2026-09-23T14:15:00Z","v":31089,"vw":35.646588},{"c":35.26,"h":35.55,"l":35.17,"n":341,"o":35.55,"t":"2026-09-23T14:30:00Z","v":59937,"vw":35.376818},{"c":35.125,"h":35.47,"l":34.96,"n":620,"o":35.29,"t":"2026-09-23T14:45:00Z","v":66598,"vw":35.151383},{"c":35.2,"h":35.327,"l":35.14,"n":96,"o":35.14,"t":"2026-09-23T15:00:00Z","v":12520,"vw":35.229626},{"c":35.28,"h":35.28,"l":35.07,"n":102,"o":35.2,"t":"2026-09-23T15:15:00Z","v":8689,"vw":35.167474},{"c":35.38,"h":35.5,"l":35.345,"n":346,"o":35.345,"t":"2026-09-23T15:30:00Z","v":47635,"vw":35.407078},{"c":35.505,"h":35.61,"l":35.34,"n":115,"o":35.36,"t":"2026-09-23T15:45:00Z","v":12090,"vw":35.504766},{"c":35.37,"h":35.625,"l":35.365,"n":116,"o":35.5196,"t":"2026-09-23T16:00:00Z","v":10689,"vw":35.516766},{"c":35.33,"h":35.3999,"l":35.3,"n":90,"o":35.365,"t":"2026-09-23T16:15:00Z","v":7314,"vw":35.346122},{"c":35.08,"h":35.31,"l":35.08,"n":110,"o":35.31,"t":"2026-09-23T16:30:00Z","v":7613,"vw":35.178897},{"c":35.17,"h":35.31,"l":35.1,"n":100,"o":35.14,"t":"2026-09-23T16:45:00Z","v":6946,"vw":35.169087},{"c":35.415,"h":35.52,"l":35.21,"n":306,"o":35.23,"t":"2026-09-23T17:00:00Z","v":41096,"vw":35.324031},{"c":35.395,"h":35.425,"l":35.33,"n":232,"o":35.41,"t":"2026-09-23T17:15:00Z","v":34340,"vw":35.352397},{"c":35.235,"h":35.5,"l":35.2001,"n":279,"o":35.382,"t":"2026-09-23T17:30:00Z","v":36291,"vw":35.399671},{"c":34.98,"h":35.235,"l":34.98,"n":140,"o":35.235,"t":"2026-09-23T17:45:00Z","v":18226,"vw":35.105869},{"c":35,"h":35.1,"l":34.95,"n":93,"o":35.01,"t":"2026-09-23T18:00:00Z","v":10958,"vw":35.011723},{"c":35.08,"h":35.083,"l":34.98,"n":56,"o":34.98,"t":"2026-09-23T18:15:00Z","v":5791,"vw":35.044268},{"c":35.04,"h":35.08,"l":34.998,"n":107,"o":35.08,"t":"2026-09-23T18:30:00Z","v":8306,"vw":35.028428},{"c":35.005,"h":35.0722,"l":35.005,"n":53,"o":35.0722,"t":"2026-09-23T18:45:00Z","v":4178,"vw":35.044196},{"c":35.08,"h":35.105,"l":34.935,"n":178,"o":34.97,"t":"2026-09-23T19:00:00Z","v":21610,"vw":35.008194},{"c":35.165,"h":35.2661,"l":35.112,"n":113,"o":35.135,"t":"2026-09-23T19:15:00Z","v":17351,"vw":35.196939},{"c":35.445,"h":35.46,"l":35.2,"n":182,"o":35.25,"t":"2026-09-23T19:30:00Z","v":21585,"vw":35.368713},{"c":35.36,"h":35.48,"l":35.23,"n":761,"o":35.42,"t":"2026-09-23T19:45:00Z","v":82619,"vw":35.362711},{"c":35.34,"h":35.34,"l":35.34,"n":21,"o":35.34,"t":"2026-09-23T20:00:00Z","v":6937,"vw":35.34},{"c":35.38,"h":35.38,"l":35.32,"n":9,"o":35.32,"t":"2026-09-23T20:15:00Z","v":2892,"vw":35.371355},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-09-23T21:15:00Z","v":304,"vw":35.4},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-23T21:45:00Z","v":100,"vw":35.4},{"c":35.35,"h":35.35,"l":35.35,"n":4,"o":35.35,"t":"2026-09-23T22:00:00Z","v":332,"vw":35.35},{"c":35.29,"h":35.3,"l":35.29,"n":2,"o":35.3,"t":"2026-09-23T22:15:00Z","v":200,"vw":35.295},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-09-23T22:30:00Z","v":100,"vw":35.34},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-23T23:00:00Z","v":100,"vw":35.4},{"c":35.34,"h":35.34,"l":35.34,"n":2,"o":35.34,"t":"2026-09-23T23:30:00Z","v":184,"vw":35.34},{"c":35.33,"h":35.33,"l":35.31,"n":3,"o":35.31,"t":"2026-09-23T23:45:00Z","v":250,"vw":35.321111},{"c":35.598,"h":35.598,"l":35.59,"n":9,"o":35.59,"t":"2026-09-24T08:00:00Z","v":2102,"vw":35.593844},{"c":36.05,"h":36.05,"l":35.97,"n":21,"o":35.97,"t":"2026-09-24T08:15:00Z","v":2469,"vw":36.003939},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-09-24T08:30:00Z","v":100,"vw":36.1},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-09-24T08:45:00Z","v":200,"vw":36.15},{"c":36.24,"h":36.31,"l":36.2,"n":10,"o":36.2,"t":"2026-09-24T09:00:00Z","v":830,"vw":36.230411},{"c":36.16,"h":36.16,"l":36.16,"n":3,"o":36.16,"t":"2026-09-24T09:15:00Z","v":241,"vw":36.16},{"c":36.36,"h":36.36,"l":36.19,"n":4,"o":36.19,"t":"2026-09-24T10:00:00Z","v":772,"vw":36.216742},{"c":36.4,"h":36.5,"l":36.3211,"n":9,"o":36.368,"t":"2026-09-24T10:15:00Z","v":1385,"vw":36.429931},{"c":36.3817,"h":36.3817,"l":36.3817,"n":2,"o":36.3817,"t":"2026-09-24T10:30:00Z","v":160,"vw":36.3817},{"c":36.09,"h":36.2,"l":36.09,"n":21,"o":36.15,"t":"2026-09-24T10:45:00Z","v":2015,"vw":36.149845},{"c":36.2041,"h":36.34,"l":36.1,"n":16,"o":36.34,"t":"2026-09-24T11:00:00Z","v":4586,"vw":36.27995},{"c":36.19,"h":36.19,"l":36.15,"n":7,"o":36.15,"t":"2026-09-24T11:15:00Z","v":455,"vw":36.179744},{"c":36.3421,"h":36.3421,"l":36.3421,"n":1,"o":36.3421,"t":"2026-09-24T11:30:00Z","v":137,"vw":36.3421},{"c":36.28,"h":36.28,"l":36.23,"n":6,"o":36.23,"t":"2026-09-24T11:45:00Z","v":742,"vw":36.254325},{"c":36.32,"h":36.32,"l":36.3,"n":11,"o":36.3,"t":"2026-09-24T12:00:00Z","v":459,"vw":36.305714},{"c":36.2611,"h":36.36,"l":36.11,"n":16,"o":36.11,"t":"2026-09-24T12:30:00Z","v":3436,"vw":36.178034},{"c":36.04,"h":36.268,"l":36.04,"n":48,"o":36.268,"t":"2026-09-24T12:45:00Z","v":4539,"vw":36.116455},{"c":36,"h":36,"l":35.9034,"n":11,"o":36,"t":"2026-09-24T13:00:00Z","v":1041,"vw":35.9862},{"c":36.19,"h":36.27,"l":35.99,"n":29,"o":35.99,"t":"2026-09-24T13:15:00Z","v":8765,"vw":36.139618},{"c":36.745,"h":36.845,"l":36.12,"n":494,"o":36.23,"t":"2026-09-24T13:30:00Z","v":88411,"vw":36.468858},{"c":36.71,"h":36.925,"l":36.69,"n":276,"o":36.7,"t":"2026-09-24T13:45:00Z","v":44393,"vw":36.789566},{"c":36.76,"h":36.87,"l":36.67,"n":169,"o":36.67,"t":"2026-09-24T14:00:00Z","v":13755,"vw":36.754899},{"c":36.77,"h":36.96,"l":36.69,"n":164,"o":36.75,"t":"2026-09-24T14:15:00Z","v":26519,"vw":36.817927},{"c":36.82,"h":36.985,"l":36.735,"n":206,"o":36.77,"t":"2026-09-24T14:30:00Z","v":53508,"vw":36.839637},{"c":36.9595,"h":36.9595,"l":36.5599,"n":156,"o":36.87,"t":"2026-09-24T14:45:00Z","v":46400,"vw":36.703059},{"c":37.2853,"h":37.29,"l":36.9,"n":222,"o":36.925,"t":"2026-09-24T15:00:00Z","v":42718,"vw":37.0812},{"c":37.275,"h":37.29,"l":37.02,"n":262,"o":37.17,"t":"2026-09-24T15:15:00Z","v":45979,"vw":37.143949},{"c":37.12,"h":37.46,"l":37.12,"n":270,"o":37.3,"t":"2026-09-24T15:30:00Z","v":29169,"vw":37.371999},{"c":37.27,"h":37.27,"l":37.05,"n":177,"o":37.07,"t":"2026-09-24T15:45:00Z","v":38563,"vw":37.139257},{"c":37.03,"h":37.35,"l":37.03,"n":106,"o":37.35,"t":"2026-09-24T16:00:00Z","v":11232,"vw":37.207584},{"c":36.3928,"h":37.08,"l":36.13,"n":543,"o":37.04,"t":"2026-09-24T16:15:00Z","v":89437,"vw":36.467699},{"c":36.3106,"h":36.5205,"l":36.245,"n":215,"o":36.3505,"t":"2026-09-24T16:30:00Z","v":19817,"vw":36.326774},{"c":36.52,"h":36.52,"l":36.38,"n":233,"o":36.48,"t":"2026-09-24T16:45:00Z","v":26502,"vw":36.420594},{"c":36.58,"h":36.74,"l":36.47,"n":450,"o":36.65,"t":"2026-09-24T17:00:00Z","v":45693,"vw":36.637089},{"c":36.787,"h":36.89,"l":36.64,"n":83,"o":36.69,"t":"2026-09-24T17:15:00Z","v":4050,"vw":36.769678},{"c":36.94,"h":36.94,"l":36.73,"n":171,"o":36.73,"t":"2026-09-24T17:30:00Z","v":17285,"vw":36.832039},{"c":36.89,"h":36.97,"l":36.88,"n":116,"o":36.95,"t":"2026-09-24T17:45:00Z","v":16842,"vw":36.939742},{"c":36.775,"h":37.1,"l":36.775,"n":118,"o":37,"t":"2026-09-24T18:00:00Z","v":11206,"vw":36.995109},{"c":36.535,"h":36.82,"l":36.49,"n":404,"o":36.72,"t":"2026-09-24T18:15:00Z","v":32496,"vw":36.644332},{"c":36.76,"h":36.76,"l":36.31,"n":533,"o":36.61,"t":"2026-09-24T18:30:00Z","v":49377,"vw":36.623519},{"c":36.705,"h":36.81,"l":36.57,"n":696,"o":36.76,"t":"2026-09-24T18:45:00Z","v":81939,"vw":36.752557},{"c":36.95,"h":36.95,"l":36.69,"n":206,"o":36.69,"t":"2026-09-24T19:00:00Z","v":16991,"vw":36.804247},{"c":36.65,"h":36.925,"l":36.65,"n":187,"o":36.925,"t":"2026-09-24T19:15:00Z","v":11824,"vw":36.767662},{"c":36.52,"h":36.695,"l":36.495,"n":128,"o":36.66,"t":"2026-09-24T19:30:00Z","v":8605,"vw":36.644845},{"c":36.29,"h":36.58,"l":36.2,"n":939,"o":36.56,"t":"2026-09-24T19:45:00Z","v":110123,"vw":36.441167},{"c":36.34,"h":36.37,"l":36.3,"n":20,"o":36.3,"t":"2026-09-24T20:00:00Z","v":5087,"vw":36.320218},{"c":36.46,"h":36.478,"l":36.43,"n":25,"o":36.46,"t":"2026-09-24T20:15:00Z","v":2747,"vw":36.456978},{"c":36.32,"h":36.32,"l":36.32,"n":1,"o":36.32,"t":"2026-09-24T20:30:00Z","v":350,"vw":36.32},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-09-24T22:15:00Z","v":400,"vw":36.34},{"c":36.41,"h":36.42,"l":36.37,"n":5,"o":36.42,"t":"2026-09-24T23:45:00Z","v":600,"vw":36.4},{"c":36.845,"h":36.845,"l":36.3,"n":7,"o":36.5,"t":"2026-09-25T08:00:00Z","v":2141,"vw":36.449012},{"c":36.08,"h":36.08,"l":36.08,"n":1,"o":36.08,"t":"2026-09-25T08:15:00Z","v":200,"vw":36.08},{"c":35.65,"h":35.8,"l":35.65,"n":6,"o":35.8,"t":"2026-09-25T08:45:00Z","v":1500,"vw":35.713108},{"c":35.4696,"h":35.4696,"l":35.4696,"n":1,"o":35.4696,"t":"2026-09-25T09:00:00Z","v":200,"vw":35.4696},{"c":35.68,"h":35.68,"l":35.64,"n":6,"o":35.64,"t":"2026-09-25T09:45:00Z","v":520,"vw":35.660488},{"c":35.62,"h":35.62,"l":35.62,"n":2,"o":35.62,"t":"2026-09-25T10:00:00Z","v":500,"vw":35.62},{"c":35.3,"h":35.5,"l":35.3,"n":12,"o":35.47,"t":"2026-09-25T11:00:00Z","v":4530,"vw":35.392411},{"c":35.36,"h":35.36,"l":35.0126,"n":4,"o":35.0126,"t":"2026-09-25T11:15:00Z","v":1273,"vw":35.065827},{"c":35.3741,"h":35.3741,"l":35.3741,"n":2,"o":35.3741,"t":"2026-09-25T11:30:00Z","v":250,"vw":35.3741},{"c":35.5045,"h":35.5045,"l":35.5045,"n":1,"o":35.5045,"t":"2026-09-25T11:45:00Z","v":700,"vw":35.5045},{"c":35.61,"h":35.61,"l":35.61,"n":7,"o":35.61,"t":"2026-09-25T12:00:00Z","v":990,"vw":35.61},{"c":35.66,"h":35.66,"l":35.5703,"n":17,"o":35.63,"t":"2026-09-25T12:15:00Z","v":8770,"vw":35.621951},{"c":35.55,"h":35.571,"l":35.55,"n":2,"o":35.571,"t":"2026-09-25T12:30:00Z","v":300,"vw":35.557},{"c":35.8,"h":35.8051,"l":35.8,"n":7,"o":35.8051,"t":"2026-09-25T12:45:00Z","v":505,"vw":35.802227},{"c":35.76,"h":35.78,"l":35.76,"n":4,"o":35.78,"t":"2026-09-25T13:00:00Z","v":453,"vw":35.772813},{"c":36.13,"h":36.13,"l":36.04,"n":30,"o":36.06,"t":"2026-09-25T13:15:00Z","v":3541,"vw":36.078776},{"c":36.54,"h":36.6,"l":36.18,"n":408,"o":36.28,"t":"2026-09-25T13:30:00Z","v":72049,"vw":36.37163},{"c":36.54,"h":36.61,"l":36.33,"n":161,"o":36.56,"t":"2026-09-25T13:45:00Z","v":48188,"vw":36.491645},{"c":36.7025,"h":37.16,"l":36.5516,"n":296,"o":36.5516,"t":"2026-09-25T14:00:00Z","v":57305,"vw":36.828465},{"c":36.615,"h":36.84,"l":36.53,"n":126,"o":36.75,"t":"2026-09-25T14:15:00Z","v":20681,"vw":36.663945},{"c":36.4,"h":36.745,"l":36.4,"n":127,"o":36.64,"t":"2026-09-25T14:30:00Z","v":32128,"vw":36.63963},{"c":36.33,"h":36.5201,"l":36.2,"n":179,"o":36.42,"t":"2026-09-25T14:45:00Z","v":51199,"vw":36.37671},{"c":36.235,"h":36.51,"l":36.1,"n":111,"o":36.3,"t":"2026-09-25T15:00:00Z","v":22106,"vw":36.204472},{"c":36.26,"h":36.38,"l":36.18,"n":183,"o":36.22,"t":"2026-09-25T15:15:00Z","v":18134,"vw":36.249809},{"c":36.54,"h":36.54,"l":36.04,"n":309,"o":36.24,"t":"2026-09-25T15:30:00Z","v":42590,"vw":36.273713},{"c":35.93,"h":36.6,"l":35.93,"n":358,"o":36.5401,"t":"2026-09-25T15:45:00Z","v":29477,"vw":36.389058},{"c":35.95,"h":35.97,"l":35.6544,"n":1078,"o":35.93,"t":"2026-09-25T16:00:00Z","v":123961,"vw":35.895068},{"c":35.855,"h":36.12,"l":35.84,"n":462,"o":35.96,"t":"2026-09-25T16:15:00Z","v":46475,"vw":35.998032},{"c":36.01,"h":36.18,"l":35.8,"n":585,"o":35.8,"t":"2026-09-25T16:30:00Z","v":63932,"vw":36.001437},{"c":36.13,"h":36.21,"l":36.05,"n":235,"o":36.05,"t":"2026-09-25T16:45:00Z","v":28528,"vw":36.142866},{"c":36.1,"h":36.125,"l":35.98,"n":118,"o":36.125,"t":"2026-09-25T17:00:00Z","v":14905,"vw":36.064906},{"c":36.115,"h":36.12,"l":36.1,"n":41,"o":36.11,"t":"2026-09-25T17:15:00Z","v":8412,"vw":36.111228},{"c":36.115,"h":36.27,"l":36.11,"n":169,"o":36.215,"t":"2026-09-25T17:30:00Z","v":17085,"vw":36.180686},{"c":36.17,"h":36.22,"l":36.14,"n":31,"o":36.14,"t":"2026-09-25T17:45:00Z","v":4933,"vw":36.174326},{"c":36.08,"h":36.14,"l":36.08,"n":57,"o":36.12,"t":"2026-09-25T18:00:00Z","v":6406,"vw":36.112729},{"c":36.15,"h":36.24,"l":36.09,"n":215,"o":36.09,"t":"2026-09-25T18:15:00Z","v":22593,"vw":36.153496},{"c":36.06,"h":36.14,"l":35.98,"n":88,"o":36.14,"t":"2026-09-25T18:30:00Z","v":7910,"vw":36.037712},{"c":35.97,"h":36.02,"l":35.96,"n":47,"o":35.98,"t":"2026-09-25T18:45:00Z","v":4172,"vw":35.990395},{"c":35.9,"h":35.995,"l":35.895,"n":189,"o":35.95,"t":"2026-09-25T19:00:00Z","v":13069,"vw":35.93347},{"c":36.12,"h":36.12,"l":35.94,"n":45,"o":35.94,"t":"2026-09-25T19:15:00Z","v":5236,"vw":35.989564},{"c":35.94,"h":36.125,"l":35.91,"n":81,"o":36.115,"t":"2026-09-25T19:30:00Z","v":10923,"vw":35.973148},{"c":35.97,"h":36.02,"l":35.87,"n":567,"o":35.9,"t":"2026-09-25T19:45:00Z","v":59515,"vw":35.95666},{"c":36,"h":36,"l":36,"n":6,"o":36,"t":"2026-09-25T20:00:00Z","v":2613,"vw":36},{"c":35.96,"h":35.96,"l":35.96,"n":2,"o":35.96,"t":"2026-09-25T22:30:00Z","v":159,"vw":35.96},{"c":35.97,"h":35.97,"l":35.97,"n":2,"o":35.97,"t":"2026-09-25T22:45:00Z","v":200,"vw":35.97},{"c":35.92,"h":35.92,"l":35.92,"n":2,"o":35.92,"t":"2026-09-25T23:00:00Z","v":190,"vw":35.92},{"c":35.6844,"h":35.6844,"l":35.6844,"n":1,"o":35.6844,"t":"2026-09-25T23:15:00Z","v":2125,"vw":35.6844},{"c":35.7559,"h":35.7559,"l":35.7559,"n":1,"o":35.7559,"t":"2026-09-25T23:30:00Z","v":100,"vw":35.7559},{"c":35.6801,"h":35.6801,"l":35.6801,"n":1,"o":35.6801,"t":"2026-09-25T23:45:00Z","v":600,"vw":35.6801},{"c":39.19,"h":39.4,"l":38.01,"n":368,"o":38.22,"t":"2026-09-28T08:00:00Z","v":60517,"vw":38.884705},{"c":39.28,"h":39.28,"l":39.28,"n":3,"o":39.28,"t":"2026-09-28T08:15:00Z","v":225,"vw":39.28},{"c":39.53,"h":39.56,"l":39.3,"n":16,"o":39.36,"t":"2026-09-28T08:30:00Z","v":2130,"vw":39.412236},{"c":39.6,"h":39.6,"l":39.53,"n":3,"o":39.53,"t":"2026-09-28T08:45:00Z","v":550,"vw":39.568889},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-09-28T09:15:00Z","v":1000,"vw":39.6},{"c":39.62,"h":39.62,"l":39.6,"n":17,"o":39.6,"t":"2026-09-28T09:45:00Z","v":921,"vw":39.607108},{"c":39.5,"h":39.5,"l":39.5,"n":8,"o":39.5,"t":"2026-09-28T10:00:00Z","v":1000,"vw":39.5},{"c":39.67,"h":39.67,"l":39.67,"n":7,"o":39.67,"t":"2026-09-28T10:30:00Z","v":442,"vw":39.67},{"c":39.645,"h":39.67,"l":39.5,"n":21,"o":39.67,"t":"2026-09-28T10:45:00Z","v":2437,"vw":39.559262},{"c":39.699,"h":39.95,"l":39.4825,"n":54,"o":39.67,"t":"2026-09-28T11:00:00Z","v":33217,"vw":39.602802},{"c":39.7,"h":39.75,"l":39.7,"n":4,"o":39.73,"t":"2026-09-28T11:15:00Z","v":2420,"vw":39.745222},{"c":39.6,"h":39.6,"l":39.5,"n":13,"o":39.56,"t":"2026-09-28T11:30:00Z","v":1093,"vw":39.551498},{"c":39.49,"h":39.55,"l":39.49,"n":9,"o":39.55,"t":"2026-09-28T11:45:00Z","v":1040,"vw":39.532353},{"c":39.29,"h":39.4,"l":39.08,"n":137,"o":39.4,"t":"2026-09-28T12:00:00Z","v":20354,"vw":39.240896},{"c":39.37,"h":39.37,"l":38.96,"n":31,"o":39.18,"t":"2026-09-28T12:15:00Z","v":12220,"vw":39.334373},{"c":39.45,"h":39.48,"l":39.34,"n":69,"o":39.34,"t":"2026-09-28T12:30:00Z","v":13414,"vw":39.371303},{"c":39.46,"h":39.53,"l":39.4,"n":48,"o":39.5,"t":"2026-09-28T12:45:00Z","v":11355,"vw":39.512757},{"c":39.5501,"h":39.64,"l":39.424,"n":56,"o":39.424,"t":"2026-09-28T13:00:00Z","v":10439,"vw":39.556571},{"c":39.75,"h":39.75,"l":39.68,"n":126,"o":39.73,"t":"2026-09-28T13:15:00Z","v":11453,"vw":39.706227},{"c":39.1,"h":40.23,"l":39.1,"n":886,"o":39.75,"t":"2026-09-28T13:30:00Z","v":170661,"vw":39.861871},{"c":38.79,"h":39.08,"l":38.7495,"n":276,"o":39.065,"t":"2026-09-28T13:45:00Z","v":35228,"vw":38.918229},{"c":39,"h":39.06,"l":38.67,"n":139,"o":38.88,"t":"2026-09-28T14:00:00Z","v":26554,"vw":38.937097},{"c":38.9001,"h":39.2,"l":38.88,"n":154,"o":39.03,"t":"2026-09-28T14:15:00Z","v":24530,"vw":39.067744},{"c":39.26,"h":39.29,"l":38.96,"n":358,"o":39,"t":"2026-09-28T14:30:00Z","v":39175,"vw":39.088881},{"c":39.4376,"h":39.62,"l":39.24,"n":272,"o":39.325,"t":"2026-09-28T14:45:00Z","v":35123,"vw":39.487396},{"c":39.49,"h":39.52,"l":39.33,"n":180,"o":39.485,"t":"2026-09-28T15:00:00Z","v":19102,"vw":39.428223},{"c":39.5,"h":39.53,"l":39.22,"n":466,"o":39.53,"t":"2026-09-28T15:15:00Z","v":31975,"vw":39.385852},{"c":39.63,"h":39.66,"l":39.45,"n":253,"o":39.47,"t":"2026-09-28T15:30:00Z","v":20899,"vw":39.598895},{"c":39.53,"h":39.725,"l":39.5,"n":216,"o":39.645,"t":"2026-09-28T15:45:00Z","v":17244,"vw":39.634888},{"c":39.671,"h":39.671,"l":39.475,"n":200,"o":39.5,"t":"2026-09-28T16:00:00Z","v":26758,"vw":39.548822},{"c":38.8499,"h":39.68,"l":38.67,"n":1295,"o":39.68,"t":"2026-09-28T16:15:00Z","v":129156,"vw":39.137253},{"c":39.28,"h":39.3004,"l":38.795,"n":478,"o":38.83,"t":"2026-09-28T16:30:00Z","v":54671,"vw":39.059237},{"c":39.35,"h":39.4137,"l":39.15,"n":374,"o":39.304,"t":"2026-09-28T16:45:00Z","v":33351,"vw":39.233111},{"c":39.12,"h":39.46,"l":38.81,"n":895,"o":39.39,"t":"2026-09-28T17:00:00Z","v":70575,"vw":39.143021},{"c":39.22,"h":39.31,"l":39.11,"n":607,"o":39.12,"t":"2026-09-28T17:15:00Z","v":56198,"vw":39.240152},{"c":39.33,"h":39.385,"l":39.22,"n":404,"o":39.22,"t":"2026-09-28T17:30:00Z","v":37477,"vw":39.281091},{"c":39.455,"h":39.455,"l":39.23,"n":366,"o":39.35,"t":"2026-09-28T17:45:00Z","v":45320,"vw":39.291578},{"c":39.33,"h":39.45,"l":39.31,"n":285,"o":39.44,"t":"2026-09-28T18:00:00Z","v":20748,"vw":39.395067},{"c":39.42,"h":39.49,"l":39.35,"n":1414,"o":39.35,"t":"2026-09-28T18:15:00Z","v":185764,"vw":39.437959},{"c":39.3534,"h":39.51,"l":39.3534,"n":437,"o":39.41,"t":"2026-09-28T18:30:00Z","v":40883,"vw":39.429096},{"c":39.27,"h":39.4,"l":39.2,"n":339,"o":39.39,"t":"2026-09-28T18:45:00Z","v":24480,"vw":39.32459},{"c":39.58,"h":39.6,"l":39.34,"n":347,"o":39.34,"t":"2026-09-28T19:00:00Z","v":26527,"vw":39.455968},{"c":39.49,"h":39.5899,"l":39.47,"n":228,"o":39.58,"t":"2026-09-28T19:15:00Z","v":32606,"vw":39.520017},{"c":39.6799,"h":39.71,"l":39.43,"n":435,"o":39.48,"t":"2026-09-28T19:30:00Z","v":49418,"vw":39.589929},{"c":39.83,"h":39.9,"l":39.67,"n":1470,"o":39.7,"t":"2026-09-28T19:45:00Z","v":141115,"vw":39.791129},{"c":39.85,"h":39.85,"l":39.79,"n":68,"o":39.81,"t":"2026-09-28T20:00:00Z","v":15575,"vw":39.807981},{"c":39.67,"h":39.8,"l":39.67,"n":19,"o":39.79,"t":"2026-09-28T20:15:00Z","v":1390,"vw":39.773469},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-09-28T20:30:00Z","v":500,"vw":39.79},{"c":39.85,"h":39.85,"l":39.85,"n":4,"o":39.85,"t":"2026-09-28T20:45:00Z","v":271,"vw":39.85},{"c":39.865,"h":39.88,"l":39.8546,"n":6,"o":39.8546,"t":"2026-09-28T21:00:00Z","v":925,"vw":39.869766},{"c":39.89,"h":39.89,"l":39.82,"n":10,"o":39.88,"t":"2026-09-28T21:15:00Z","v":2229,"vw":39.880983},{"c":39.75,"h":39.77,"l":39.75,"n":12,"o":39.77,"t":"2026-09-28T22:00:00Z","v":1304,"vw":39.755385},{"c":39.6,"h":39.72,"l":39.6,"n":12,"o":39.72,"t":"2026-09-28T22:15:00Z","v":1206,"vw":39.666099},{"c":39.81,"h":39.81,"l":39.81,"n":2,"o":39.81,"t":"2026-09-28T22:30:00Z","v":412,"vw":39.81},{"c":39.52,"h":39.75,"l":39.52,"n":8,"o":39.75,"t":"2026-09-28T23:00:00Z","v":2022,"vw":39.582999},{"c":39.39,"h":39.42,"l":39.38,"n":4,"o":39.42,"t":"2026-09-28T23:15:00Z","v":600,"vw":39.401667},{"c":39.2134,"h":39.2134,"l":39.2134,"n":7,"o":39.2134,"t":"2026-09-28T23:30:00Z","v":331,"vw":39.2134},{"c":39.5,"h":39.5199,"l":39.22,"n":13,"o":39.37,"t":"2026-09-28T23:45:00Z","v":2721,"vw":39.386201},{"c":39.25,"h":39.25,"l":38.97,"n":70,"o":39,"t":"2026-09-29T08:00:00Z","v":4354,"vw":39.150888},{"c":39,"h":39,"l":39,"n":8,"o":39,"t":"2026-09-29T08:15:00Z","v":2593,"vw":39},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-09-29T08:45:00Z","v":501,"vw":39.09},{"c":38.38,"h":38.45,"l":38.335,"n":30,"o":38.45,"t":"2026-09-29T11:00:00Z","v":4906,"vw":38.386351},{"c":38.31,"h":38.31,"l":38.31,"n":3,"o":38.31,"t":"2026-09-29T11:15:00Z","v":1185,"vw":38.31},{"c":38.44,"h":38.44,"l":38.3,"n":6,"o":38.3,"t":"2026-09-29T11:30:00Z","v":3600,"vw":38.322542},{"c":38.1,"h":38.53,"l":38.0751,"n":46,"o":38.53,"t":"2026-09-29T11:45:00Z","v":6611,"vw":38.194991},{"c":38.75,"h":38.75,"l":38.5,"n":21,"o":38.5,"t":"2026-09-29T12:15:00Z","v":4286,"vw":38.593483},{"c":38.68,"h":38.7742,"l":38.654,"n":17,"o":38.69,"t":"2026-09-29T12:30:00Z","v":4262,"vw":38.687764},{"c":38.7203,"h":38.7203,"l":38.7203,"n":1,"o":38.7203,"t":"2026-09-29T13:00:00Z","v":255,"vw":38.7203},{"c":39.0641,"h":39.11,"l":38.9,"n":49,"o":38.95,"t":"2026-09-29T13:15:00Z","v":8362,"vw":39.037001},{"c":39.42,"h":39.55,"l":38.83,"n":510,"o":39.12,"t":"2026-09-29T13:30:00Z","v":73812,"vw":39.245573},{"c":39.22,"h":39.51,"l":39.09,"n":285,"o":39.4,"t":"2026-09-29T13:45:00Z","v":54009,"vw":39.271757},{"c":38.95,"h":39.115,"l":38.83,"n":335,"o":39.115,"t":"2026-09-29T14:00:00Z","v":53754,"vw":38.92724},{"c":38.825,"h":38.99,"l":38.6,"n":511,"o":38.99,"t":"2026-09-29T14:15:00Z","v":80122,"vw":38.791869},{"c":38.745,"h":39.03,"l":38.745,"n":305,"o":38.82,"t":"2026-09-29T14:30:00Z","v":77527,"vw":38.853092},{"c":39.1449,"h":39.15,"l":38.73,"n":146,"o":38.73,"t":"2026-09-29T14:45:00Z","v":51059,"vw":39.047053},{"c":39.4,"h":39.41,"l":39.125,"n":416,"o":39.1539,"t":"2026-09-29T15:00:00Z","v":37410,"vw":39.262592},{"c":39.87,"h":39.91,"l":39.3444,"n":274,"o":39.39,"t":"2026-09-29T15:15:00Z","v":28983,"vw":39.658863},{"c":39.68,"h":39.815,"l":39.53,"n":211,"o":39.81,"t":"2026-09-29T15:30:00Z","v":27328,"vw":39.646237},{"c":39.61,"h":39.67,"l":39.24,"n":572,"o":39.67,"t":"2026-09-29T15:45:00Z","v":47991,"vw":39.503866},{"c":39.65,"h":39.73,"l":39.6486,"n":62,"o":39.66,"t":"2026-09-29T16:00:00Z","v":4910,"vw":39.691242},{"c":39.405,"h":39.62,"l":39.37,"n":150,"o":39.62,"t":"2026-09-29T16:15:00Z","v":20082,"vw":39.440482},{"c":39.42,"h":39.45,"l":39.34,"n":115,"o":39.415,"t":"2026-09-29T16:30:00Z","v":20649,"vw":39.420147},{"c":39.625,"h":39.65,"l":39.41,"n":82,"o":39.5,"t":"2026-09-29T16:45:00Z","v":13782,"vw":39.561826},{"c":39.55,"h":39.66,"l":39.53,"n":96,"o":39.6,"t":"2026-09-29T17:00:00Z","v":6170,"vw":39.616124},{"c":39.555,"h":39.605,"l":39.515,"n":146,"o":39.59,"t":"2026-09-29T17:15:00Z","v":22372,"vw":39.545711},{"c":39.535,"h":39.66,"l":39.535,"n":127,"o":39.57,"t":"2026-09-29T17:30:00Z","v":14156,"vw":39.594338},{"c":39.609,"h":39.64,"l":39.44,"n":1217,"o":39.525,"t":"2026-09-29T17:45:00Z","v":287310,"vw":39.567477},{"c":39.07,"h":39.59,"l":39,"n":718,"o":39.59,"t":"2026-09-29T18:00:00Z","v":77446,"vw":39.209737},{"c":39.2005,"h":39.25,"l":38.97,"n":340,"o":39.1,"t":"2026-09-29T18:15:00Z","v":52668,"vw":39.075998},{"c":38.88,"h":39.29,"l":38.78,"n":618,"o":39.23,"t":"2026-09-29T18:30:00Z","v":77877,"vw":39.015045},{"c":38.8,"h":38.98,"l":38.8,"n":210,"o":38.88,"t":"2026-09-29T18:45:00Z","v":24441,"vw":38.880714},{"c":38.95,"h":38.95,"l":38.83,"n":222,"o":38.84,"t":"2026-09-29T19:00:00Z","v":88702,"vw":38.876558},{"c":38.86,"h":38.935,"l":38.72,"n":326,"o":38.935,"t":"2026-09-29T19:15:00Z","v":37506,"vw":38.806508},{"c":38.83,"h":38.9298,"l":38.78,"n":363,"o":38.86,"t":"2026-09-29T19:30:00Z","v":42380,"vw":38.83033},{"c":38.8,"h":38.89,"l":38.68,"n":589,"o":38.85,"t":"2026-09-29T19:45:00Z","v":75095,"vw":38.775497},{"c":38.74,"h":38.82,"l":38.6817,"n":13,"o":38.8,"t":"2026-09-29T20:00:00Z","v":4658,"vw":38.774639},{"c":38.65,"h":38.78,"l":38.65,"n":13,"o":38.78,"t":"2026-09-29T20:30:00Z","v":879,"vw":38.747143},{"c":38.65,"h":38.65,"l":38.65,"n":8,"o":38.65,"t":"2026-09-29T20:45:00Z","v":750,"vw":38.65},{"c":38.6055,"h":38.6055,"l":38.6055,"n":1,"o":38.6055,"t":"2026-09-29T21:15:00Z","v":350,"vw":38.6055},{"c":38.62,"h":38.68,"l":38.62,"n":2,"o":38.68,"t":"2026-09-29T22:00:00Z","v":336,"vw":38.655714},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-09-29T23:00:00Z","v":100,"vw":38.69},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-09-29T23:15:00Z","v":200,"vw":38.7},{"c":38.64,"h":38.68,"l":38.6301,"n":17,"o":38.68,"t":"2026-09-29T23:30:00Z","v":1639,"vw":38.664054},{"c":38.87,"h":38.87,"l":38.67,"n":3,"o":38.67,"t":"2026-09-29T23:45:00Z","v":346,"vw":38.771449},{"c":38.38,"h":38.52,"l":38.26,"n":43,"o":38.37,"t":"2026-09-30T08:00:00Z","v":5124,"vw":38.370051},{"c":38.87,"h":38.87,"l":38.8233,"n":3,"o":38.87,"t":"2026-09-30T11:00:00Z","v":2050,"vw":38.840796},{"c":39.0054,"h":39.0054,"l":38.91,"n":12,"o":38.91,"t":"2026-09-30T11:15:00Z","v":1121,"vw":38.996727},{"c":38.67,"h":38.83,"l":38.67,"n":4,"o":38.83,"t":"2026-09-30T11:30:00Z","v":2300,"vw":38.713941},{"c":38.8249,"h":38.8249,"l":38.8249,"n":1,"o":38.8249,"t":"2026-09-30T11:45:00Z","v":150,"vw":38.8249},{"c":38.64,"h":38.75,"l":38.64,"n":7,"o":38.75,"t":"2026-09-30T12:00:00Z","v":2501,"vw":38.682872},{"c":38.5,"h":38.8,"l":38.5,"n":7,"o":38.77,"t":"2026-09-30T12:15:00Z","v":771,"vw":38.712308},{"c":37.5,"h":38.5,"l":37.11,"n":77,"o":38.5,"t":"2026-09-30T12:30:00Z","v":19213,"vw":37.611599},{"c":37.86,"h":37.8699,"l":37.56,"n":23,"o":37.5997,"t":"2026-09-30T12:45:00Z","v":4938,"vw":37.7099},{"c":37.5595,"h":37.5595,"l":37.49,"n":9,"o":37.51,"t":"2026-09-30T13:00:00Z","v":1015,"vw":37.522612},{"c":38.2,"h":38.2,"l":37.68,"n":27,"o":37.7,"t":"2026-09-30T13:15:00Z","v":7239,"vw":37.965969},{"c":38.83,"h":38.83,"l":38.15,"n":369,"o":38.15,"t":"2026-09-30T13:30:00Z","v":58803,"vw":38.521394},{"c":39.22,"h":39.22,"l":38.8,"n":349,"o":38.8177,"t":"2026-09-30T13:45:00Z","v":54195,"vw":38.97771},{"c":38.45,"h":39.28,"l":38.45,"n":179,"o":39.28,"t":"2026-09-30T14:00:00Z","v":19737,"vw":38.907725},{"c":38.805,"h":38.8451,"l":38.44,"n":92,"o":38.46,"t":"2026-09-30T14:15:00Z","v":8422,"vw":38.684357},{"c":38.83,"h":39.17,"l":38.71,"n":245,"o":38.88,"t":"2026-09-30T14:30:00Z","v":41533,"vw":38.935241},{"c":39.16,"h":39.16,"l":38.86,"n":158,"o":38.87,"t":"2026-09-30T14:45:00Z","v":21328,"vw":38.987867},{"c":39.405,"h":39.58,"l":39.085,"n":236,"o":39.2206,"t":"2026-09-30T15:00:00Z","v":30251,"vw":39.42835},{"c":39.624,"h":39.78,"l":39.34,"n":77,"o":39.34,"t":"2026-09-30T15:15:00Z","v":11745,"vw":39.605283},{"c":39.64,"h":39.65,"l":39.4,"n":113,"o":39.505,"t":"2026-09-30T15:30:00Z","v":20097,"vw":39.493785},{"c":39.56,"h":39.64,"l":39.41,"n":35,"o":39.64,"t":"2026-09-30T15:45:00Z","v":9750,"vw":39.53586},{"c":39.44,"h":39.58,"l":39.44,"n":152,"o":39.57,"t":"2026-09-30T16:00:00Z","v":41184,"vw":39.493142},{"c":39.45,"h":39.52,"l":39.411,"n":43,"o":39.42,"t":"2026-09-30T16:15:00Z","v":5206,"vw":39.466691},{"c":39.39,"h":39.511,"l":39.39,"n":88,"o":39.48,"t":"2026-09-30T16:30:00Z","v":11744,"vw":39.463048},{"c":39.361,"h":39.5,"l":39.33,"n":79,"o":39.38,"t":"2026-09-30T16:45:00Z","v":6727,"vw":39.432068},{"c":39.509,"h":39.55,"l":39.31,"n":130,"o":39.38,"t":"2026-09-30T17:00:00Z","v":15152,"vw":39.497934},{"c":39.57,"h":39.65,"l":39.5,"n":106,"o":39.5,"t":"2026-09-30T17:15:00Z","v":10728,"vw":39.594961},{"c":39.62,"h":39.62,"l":39.53,"n":123,"o":39.58,"t":"2026-09-30T17:30:00Z","v":14125,"vw":39.577323},{"c":39.6103,"h":39.755,"l":39.585,"n":218,"o":39.66,"t":"2026-09-30T17:45:00Z","v":32461,"vw":39.649278},{"c":39.6,"h":39.62,"l":39.5,"n":86,"o":39.575,"t":"2026-09-30T18:00:00Z","v":7388,"vw":39.574299},{"c":39.57,"h":39.65,"l":39.57,"n":49,"o":39.59,"t":"2026-09-30T18:15:00Z","v":2279,"vw":39.594131},{"c":39.62,"h":39.64,"l":39.53,"n":227,"o":39.53,"t":"2026-09-30T18:30:00Z","v":33013,"vw":39.612561},{"c":39.55,"h":39.68,"l":39.55,"n":73,"o":39.61,"t":"2026-09-30T18:45:00Z","v":6401,"vw":39.621344},{"c":39.56,"h":39.6801,"l":39.52,"n":116,"o":39.53,"t":"2026-09-30T19:00:00Z","v":6862,"vw":39.60617},{"c":39.67,"h":39.682,"l":39.571,"n":142,"o":39.58,"t":"2026-09-30T19:15:00Z","v":10313,"vw":39.649708},{"c":39.7992,"h":39.81,"l":39.66,"n":187,"o":39.67,"t":"2026-09-30T19:30:00Z","v":17314,"vw":39.722882},{"c":39.84,"h":39.885,"l":39.61,"n":633,"o":39.78,"t":"2026-09-30T19:45:00Z","v":53262,"vw":39.772872},{"c":39.9243,"h":40,"l":39.81,"n":49,"o":39.89,"t":"2026-09-30T20:00:00Z","v":10956,"vw":39.945204},{"c":39.78,"h":39.79,"l":39.78,"n":7,"o":39.79,"t":"2026-09-30T20:45:00Z","v":895,"vw":39.784773},{"c":39.85,"h":39.85,"l":39.85,"n":3,"o":39.85,"t":"2026-09-30T21:30:00Z","v":473,"vw":39.85},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-09-30T22:00:00Z","v":600,"vw":39.9},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-09-30T22:15:00Z","v":12500,"vw":40},{"c":39.9487,"h":39.9487,"l":39.86,"n":2,"o":39.86,"t":"2026-09-30T22:30:00Z","v":300,"vw":39.919133},{"c":39.77,"h":39.8,"l":39.77,"n":4,"o":39.8,"t":"2026-09-30T23:45:00Z","v":800,"vw":39.7775},{"c":39.91,"h":40.39,"l":39.33,"n":88,"o":39.71,"t":"2026-10-01T08:00:00Z","v":7322,"vw":39.86257},{"c":40.27,"h":40.27,"l":40.27,"n":5,"o":40.27,"t":"2026-10-01T08:30:00Z","v":1193,"vw":40.27},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-01T09:30:00Z","v":200,"vw":39.9},{"c":39.75,"h":39.75,"l":39.75,"n":2,"o":39.75,"t":"2026-10-01T10:30:00Z","v":151,"vw":39.75},{"c":39.63,"h":39.63,"l":39.39,"n":14,"o":39.39,"t":"2026-10-01T11:00:00Z","v":2304,"vw":39.539182},{"c":39.68,"h":39.78,"l":39.68,"n":6,"o":39.78,"t":"2026-10-01T11:15:00Z","v":1413,"vw":39.731428},{"c":39.5,"h":39.85,"l":39.5,"n":4,"o":39.85,"t":"2026-10-01T11:30:00Z","v":940,"vw":39.684468},{"c":39.31,"h":39.31,"l":39.16,"n":11,"o":39.2499,"t":"2026-10-01T12:00:00Z","v":3538,"vw":39.217113},{"c":39.4,"h":39.4,"l":39.4,"n":3,"o":39.4,"t":"2026-10-01T12:15:00Z","v":200,"vw":39.4},{"c":39.2,"h":39.2,"l":39.2,"n":3,"o":39.2,"t":"2026-10-01T12:30:00Z","v":106,"vw":39.2},{"c":39.4,"h":39.4,"l":39.19,"n":6,"o":39.19,"t":"2026-10-01T12:45:00Z","v":1415,"vw":39.291828},{"c":39.6,"h":39.6,"l":39.6,"n":5,"o":39.6,"t":"2026-10-01T13:00:00Z","v":2640,"vw":39.6},{"c":39.76,"h":39.76,"l":39.62,"n":181,"o":39.62,"t":"2026-10-01T13:15:00Z","v":45225,"vw":39.662246},{"c":40.5,"h":40.65,"l":40.05,"n":355,"o":40.06,"t":"2026-10-01T13:30:00Z","v":58988,"vw":40.239721},{"c":40.375,"h":40.5483,"l":40.29,"n":163,"o":40.5,"t":"2026-10-01T13:45:00Z","v":26734,"vw":40.45142},{"c":40.84,"h":41.0867,"l":40.46,"n":522,"o":40.46,"t":"2026-10-01T14:00:00Z","v":70208,"vw":40.800178},{"c":40.34,"h":40.81,"l":40.26,"n":74,"o":40.755,"t":"2026-10-01T14:15:00Z","v":13736,"vw":40.471197},{"c":40.38,"h":40.42,"l":40.1,"n":268,"o":40.42,"t":"2026-10-01T14:30:00Z","v":42969,"vw":40.292784},{"c":40.565,"h":40.63,"l":40.3,"n":312,"o":40.3,"t":"2026-10-01T14:45:00Z","v":32608,"vw":40.448843},{"c":40.595,"h":40.83,"l":40.495,"n":76,"o":40.495,"t":"2026-10-01T15:00:00Z","v":14732,"vw":40.690936},{"c":40.43,"h":40.56,"l":40.2,"n":216,"o":40.56,"t":"2026-10-01T15:15:00Z","v":50017,"vw":40.393749},{"c":40.46,"h":40.745,"l":40.19,"n":150,"o":40.47,"t":"2026-10-01T15:30:00Z","v":27966,"vw":40.418745},{"c":40.09,"h":40.49,"l":40.02,"n":220,"o":40.37,"t":"2026-10-01T15:45:00Z","v":31164,"vw":40.282568},{"c":40.065,"h":40.1101,"l":39.93,"n":63,"o":40.1101,"t":"2026-10-01T16:00:00Z","v":17407,"vw":40.06418},{"c":40.3167,"h":40.3167,"l":39.99,"n":92,"o":40.175,"t":"2026-10-01T16:15:00Z","v":38609,"vw":40.099255},{"c":40.47,"h":40.55,"l":40.23,"n":64,"o":40.23,"t":"2026-10-01T16:30:00Z","v":17706,"vw":40.360099},{"c":40.65,"h":40.65,"l":40.4,"n":69,"o":40.4796,"t":"2026-10-01T16:45:00Z","v":12084,"vw":40.537953},{"c":40.39,"h":40.62,"l":40.39,"n":82,"o":40.62,"t":"2026-10-01T17:00:00Z","v":13280,"vw":40.490887},{"c":40.2,"h":40.39,"l":40.07,"n":46,"o":40.39,"t":"2026-10-01T17:15:00Z","v":8034,"vw":40.254035},{"c":40.15,"h":40.2247,"l":39.77,"n":348,"o":40.18,"t":"2026-10-01T17:30:00Z","v":46972,"vw":40.060274},{"c":40.5625,"h":40.6379,"l":40.11,"n":274,"o":40.15,"t":"2026-10-01T17:45:00Z","v":39528,"vw":40.459688},{"c":40.49,"h":40.78,"l":40.4,"n":112,"o":40.61,"t":"2026-10-01T18:00:00Z","v":13764,"vw":40.510789},{"c":40.4,"h":40.5,"l":40.16,"n":214,"o":40.5,"t":"2026-10-01T18:15:00Z","v":24152,"vw":40.350737},{"c":40.48,"h":40.5277,"l":40.24,"n":53,"o":40.5,"t":"2026-10-01T18:30:00Z","v":7720,"vw":40.430087},{"c":40.45,"h":40.4871,"l":40.45,"n":23,"o":40.4871,"t":"2026-10-01T18:45:00Z","v":4541,"vw":40.465142},{"c":40.54,"h":40.54,"l":40.44,"n":37,"o":40.44,"t":"2026-10-01T19:00:00Z","v":3233,"vw":40.506201},{"c":40.815,"h":40.83,"l":40.535,"n":170,"o":40.54,"t":"2026-10-01T19:15:00Z","v":29663,"vw":40.745718},{"c":40.8,"h":40.81,"l":40.69,"n":156,"o":40.81,"t":"2026-10-01T19:30:00Z","v":32700,"vw":40.729254},{"c":40.92,"h":40.92,"l":40.67,"n":661,"o":40.82,"t":"2026-10-01T19:45:00Z","v":83571,"vw":40.819979},{"c":40.8,"h":40.89,"l":40.8,"n":19,"o":40.89,"t":"2026-10-01T20:00:00Z","v":8160,"vw":40.872408},{"c":40.44,"h":40.8,"l":40.44,"n":28,"o":40.8,"t":"2026-10-01T20:15:00Z","v":3607,"vw":40.696647},{"c":40.88,"h":40.89,"l":40.87,"n":16,"o":40.89,"t":"2026-10-01T20:30:00Z","v":2327,"vw":40.886659},{"c":40.99,"h":40.99,"l":40.97,"n":8,"o":40.97,"t":"2026-10-01T21:30:00Z","v":605,"vw":40.985604},{"c":40.9841,"h":40.9855,"l":40.9,"n":9,"o":40.91,"t":"2026-10-01T22:00:00Z","v":991,"vw":40.927204},{"c":40.89,"h":40.89,"l":40.8,"n":38,"o":40.89,"t":"2026-10-01T23:00:00Z","v":5396,"vw":40.886897},{"c":40.8,"h":40.8,"l":40.8,"n":7,"o":40.8,"t":"2026-10-01T23:30:00Z","v":161,"vw":40.8},{"c":40.1,"h":40.69,"l":40.1,"n":48,"o":40.54,"t":"2026-10-02T08:00:00Z","v":7486,"vw":40.335852},{"c":40.49,"h":40.49,"l":40.49,"n":2,"o":40.49,"t":"2026-10-02T09:15:00Z","v":200,"vw":40.49},{"c":40.3,"h":40.33,"l":40.3,"n":2,"o":40.33,"t":"2026-10-02T09:45:00Z","v":200,"vw":40.315},{"c":40.31,"h":40.37,"l":40.31,"n":6,"o":40.37,"t":"2026-10-02T10:00:00Z","v":2500,"vw":40.32625},{"c":40.95,"h":40.95,"l":40.95,"n":1,"o":40.95,"t":"2026-10-02T10:15:00Z","v":800,"vw":40.95},{"c":40.33,"h":40.54,"l":40.3001,"n":17,"o":40.51,"t":"2026-10-02T11:00:00Z","v":27662,"vw":40.334353},{"c":40.55,"h":40.56,"l":40.55,"n":14,"o":40.56,"t":"2026-10-02T11:30:00Z","v":1530,"vw":40.555645},{"c":40.4378,"h":40.47,"l":40.3718,"n":4,"o":40.3718,"t":"2026-10-02T11:45:00Z","v":4300,"vw":40.42917},{"c":40.6,"h":40.6,"l":40.58,"n":6,"o":40.58,"t":"2026-10-02T12:00:00Z","v":1745,"vw":40.597567},{"c":39.2156,"h":40.2,"l":38.41,"n":96,"o":40.2,"t":"2026-10-02T12:30:00Z","v":30484,"vw":39.053094},{"c":39,"h":39.5,"l":39,"n":23,"o":39.03,"t":"2026-10-02T12:45:00Z","v":2446,"vw":39.081512},{"c":39.5,"h":39.5,"l":38.77,"n":52,"o":38.82,"t":"2026-10-02T13:00:00Z","v":7395,"vw":39.117106},{"c":39.53,"h":39.65,"l":39.36,"n":39,"o":39.65,"t":"2026-10-02T13:15:00Z","v":7617,"vw":39.591918},{"c":39.95,"h":39.96,"l":39.2,"n":343,"o":39.61,"t":"2026-10-02T13:30:00Z","v":80221,"vw":39.615384},{"c":39.2199,"h":39.92,"l":39.1,"n":338,"o":39.92,"t":"2026-10-02T13:45:00Z","v":70557,"vw":39.473617},{"c":39.315,"h":39.47,"l":39.1,"n":208,"o":39.355,"t":"2026-10-02T14:00:00Z","v":62092,"vw":39.203534},{"c":39.855,"h":39.86,"l":39.275,"n":164,"o":39.28,"t":"2026-10-02T14:15:00Z","v":26699,"vw":39.565905},{"c":39.475,"h":40.0065,"l":39.371,"n":143,"o":39.9,"t":"2026-10-02T14:30:00Z","v":28880,"vw":39.673867},{"c":40.2,"h":40.25,"l":39.4955,"n":260,"o":39.4955,"t":"2026-10-02T14:45:00Z","v":41005,"vw":39.94512},{"c":40.525,"h":40.64,"l":40.0901,"n":230,"o":40.1,"t":"2026-10-02T15:00:00Z","v":68741,"vw":40.495003},{"c":40.85,"h":41.02,"l":40.445,"n":176,"o":40.4557,"t":"2026-10-02T15:15:00Z","v":23572,"vw":40.742133},{"c":41.235,"h":41.26,"l":40.8195,"n":90,"o":40.97,"t":"2026-10-02T15:30:00Z","v":21939,"vw":41.029166},{"c":41.13,"h":41.28,"l":41.01,"n":77,"o":41.215,"t":"2026-10-02T15:45:00Z","v":12100,"vw":41.117412},{"c":40.7329,"h":41.07,"l":40.7329,"n":176,"o":41.005,"t":"2026-10-02T16:00:00Z","v":30202,"vw":40.937684},{"c":40.87,"h":40.87,"l":40.6,"n":81,"o":40.73,"t":"2026-10-02T16:15:00Z","v":22735,"vw":40.68886},{"c":40.92,"h":40.9813,"l":40.775,"n":105,"o":40.8188,"t":"2026-10-02T16:30:00Z","v":34560,"vw":40.809243},{"c":40.72,"h":40.83,"l":40.67,"n":38,"o":40.82,"t":"2026-10-02T16:45:00Z","v":10589,"vw":40.773199},{"c":40.79,"h":40.89,"l":40.59,"n":166,"o":40.685,"t":"2026-10-02T17:00:00Z","v":28606,"vw":40.772939},{"c":40.91,"h":40.96,"l":40.7,"n":312,"o":40.81,"t":"2026-10-02T17:15:00Z","v":83023,"vw":40.840713},{"c":40.76,"h":40.875,"l":40.62,"n":114,"o":40.875,"t":"2026-10-02T17:30:00Z","v":21987,"vw":40.798404},{"c":40.6416,"h":40.85,"l":40.64,"n":229,"o":40.76,"t":"2026-10-02T17:45:00Z","v":25163,"vw":40.720679},{"c":40.45,"h":40.67,"l":40.45,"n":157,"o":40.67,"t":"2026-10-02T18:00:00Z","v":18231,"vw":40.574377},{"c":40.5118,"h":40.625,"l":40.51,"n":148,"o":40.515,"t":"2026-10-02T18:15:00Z","v":27902,"vw":40.532182},{"c":40.42,"h":40.53,"l":40.385,"n":88,"o":40.5,"t":"2026-10-02T18:30:00Z","v":11162,"vw":40.430947},{"c":40.24,"h":40.425,"l":40.24,"n":87,"o":40.41,"t":"2026-10-02T18:45:00Z","v":11772,"vw":40.375964},{"c":40.14,"h":40.32,"l":40.14,"n":104,"o":40.22,"t":"2026-10-02T19:00:00Z","v":15925,"vw":40.20771},{"c":40.18,"h":40.18,"l":40.05,"n":155,"o":40.1099,"t":"2026-10-02T19:15:00Z","v":21851,"vw":40.100819},{"c":40.21,"h":40.21,"l":40.1,"n":174,"o":40.145,"t":"2026-10-02T19:30:00Z","v":20258,"vw":40.151206},{"c":39.955,"h":40.39,"l":39.91,"n":826,"o":40.24,"t":"2026-10-02T19:45:00Z","v":76227,"vw":40.101772},{"c":39.87,"h":39.92,"l":39.87,"n":13,"o":39.92,"t":"2026-10-02T20:00:00Z","v":2164,"vw":39.914194},{"c":39.9792,"h":39.9792,"l":39.9792,"n":2,"o":39.9792,"t":"2026-10-02T20:15:00Z","v":310,"vw":39.9792},{"c":40.16,"h":40.16,"l":40.1244,"n":2,"o":40.1244,"t":"2026-10-02T20:30:00Z","v":575,"vw":40.147617},{"c":40.246,"h":40.246,"l":40.13,"n":5,"o":40.13,"t":"2026-10-02T20:45:00Z","v":414,"vw":40.191056},{"c":40.01,"h":40.2296,"l":40.01,"n":10,"o":40.212,"t":"2026-10-02T21:00:00Z","v":605,"vw":40.104724},{"c":40.1775,"h":40.1775,"l":40.1775,"n":1,"o":40.1775,"t":"2026-10-02T21:15:00Z","v":500,"vw":40.1775},{"c":40.0001,"h":40.1,"l":40,"n":14,"o":40.03,"t":"2026-10-02T23:00:00Z","v":3518,"vw":40.018991},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-10-02T23:15:00Z","v":168,"vw":40.09},{"c":40.09,"h":40.09,"l":40.09,"n":2,"o":40.09,"t":"2026-10-02T23:45:00Z","v":120,"vw":40.09},{"c":40.34,"h":40.77,"l":40.34,"n":28,"o":40.63,"t":"2026-10-05T08:00:00Z","v":6825,"vw":40.600266},{"c":39.688,"h":39.99,"l":39.688,"n":7,"o":39.9,"t":"2026-10-05T11:00:00Z","v":6530,"vw":39.81169},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-05T11:45:00Z","v":600,"vw":39.64},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-05T12:00:00Z","v":200,"vw":39.71},{"c":39.61,"h":39.621,"l":39.61,"n":5,"o":39.621,"t":"2026-10-05T12:15:00Z","v":500,"vw":39.6144},{"c":39.61,"h":39.621,"l":39.61,"n":4,"o":39.621,"t":"2026-10-05T12:30:00Z","v":500,"vw":39.6122},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-10-05T12:45:00Z","v":410,"vw":39.8},{"c":39.8,"h":39.8,"l":39.5989,"n":3,"o":39.5989,"t":"2026-10-05T13:00:00Z","v":257,"vw":39.697879},{"c":39.92,"h":39.92,"l":39.79,"n":2,"o":39.79,"t":"2026-10-05T13:15:00Z","v":500,"vw":39.868},{"c":41.25,"h":41.26,"l":39.89,"n":371,"o":39.97,"t":"2026-10-05T13:30:00Z","v":60141,"vw":40.575534},{"c":41.23,"h":41.55,"l":40.8656,"n":707,"o":41.21,"t":"2026-10-05T13:45:00Z","v":113336,"vw":41.35878},{"c":40.69,"h":41.22,"l":40.57,"n":725,"o":41.22,"t":"2026-10-05T14:00:00Z","v":159174,"vw":40.81859},{"c":40.98,"h":41.0399,"l":40.6201,"n":266,"o":40.66,"t":"2026-10-05T14:15:00Z","v":90624,"vw":40.834903},{"c":40.65,"h":41.15,"l":40.65,"n":137,"o":40.985,"t":"2026-10-05T14:30:00Z","v":20569,"vw":41.005894},{"c":40.29,"h":40.71,"l":40.25,"n":160,"o":40.71,"t":"2026-10-05T14:45:00Z","v":31864,"vw":40.504704},{"c":40.57,"h":40.585,"l":40.27,"n":121,"o":40.31,"t":"2026-10-05T15:00:00Z","v":29311,"vw":40.464941},{"c":40.4933,"h":40.96,"l":40.4933,"n":74,"o":40.63,"t":"2026-10-05T15:15:00Z","v":10906,"vw":40.706393},{"c":40.43,"h":40.5,"l":40.42,"n":62,"o":40.46,"t":"2026-10-05T15:30:00Z","v":15002,"vw":40.476616},{"c":40.32,"h":40.43,"l":40.23,"n":79,"o":40.43,"t":"2026-10-05T15:45:00Z","v":15281,"vw":40.302287},{"c":40.57,"h":40.57,"l":40.32,"n":106,"o":40.32,"t":"2026-10-05T16:00:00Z","v":25086,"vw":40.442842},{"c":40.53,"h":40.59,"l":40.42,"n":88,"o":40.545,"t":"2026-10-05T16:15:00Z","v":8886,"vw":40.524478},{"c":40.43,"h":40.52,"l":40.39,"n":46,"o":40.52,"t":"2026-10-05T16:30:00Z","v":9845,"vw":40.428161},{"c":40.405,"h":40.45,"l":40.28,"n":47,"o":40.425,"t":"2026-10-05T16:45:00Z","v":3593,"vw":40.419365},{"c":40.445,"h":40.51,"l":40.34,"n":65,"o":40.42,"t":"2026-10-05T17:00:00Z","v":8669,"vw":40.462147},{"c":40.4665,"h":40.505,"l":40.39,"n":40,"o":40.42,"t":"2026-10-05T17:15:00Z","v":3436,"vw":40.450553},{"c":40.34,"h":40.49,"l":40.34,"n":167,"o":40.48,"t":"2026-10-05T17:30:00Z","v":45380,"vw":40.471},{"c":40.23,"h":40.3403,"l":40.23,"n":72,"o":40.33,"t":"2026-10-05T17:45:00Z","v":11874,"vw":40.302486},{"c":40.15,"h":40.28,"l":40.14,"n":240,"o":40.23,"t":"2026-10-05T18:00:00Z","v":34182,"vw":40.209652},{"c":39.95,"h":40.1494,"l":39.95,"n":48,"o":40.1494,"t":"2026-10-05T18:15:00Z","v":7990,"vw":40.077532},{"c":39.88,"h":40,"l":39.87,"n":57,"o":39.92,"t":"2026-10-05T18:30:00Z","v":9492,"vw":39.924557},{"c":39.73,"h":39.9449,"l":39.73,"n":69,"o":39.9449,"t":"2026-10-05T18:45:00Z","v":16947,"vw":39.859106},{"c":39.76,"h":39.76,"l":39.595,"n":118,"o":39.72,"t":"2026-10-05T19:00:00Z","v":17926,"vw":39.702178},{"c":39.85,"h":39.87,"l":39.74,"n":127,"o":39.785,"t":"2026-10-05T19:15:00Z","v":10901,"vw":39.795994},{"c":39.78,"h":39.865,"l":39.77,"n":250,"o":39.85,"t":"2026-10-05T19:30:00Z","v":25005,"vw":39.805511},{"c":40.26,"h":40.27,"l":39.7636,"n":648,"o":39.8,"t":"2026-10-05T19:45:00Z","v":51997,"vw":40.089852},{"c":40.38,"h":40.6022,"l":40.19,"n":21,"o":40.25,"t":"2026-10-05T20:00:00Z","v":8633,"vw":40.286756},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-10-05T20:15:00Z","v":125,"vw":40.27},{"c":40.1706,"h":40.1706,"l":40.1706,"n":1,"o":40.1706,"t":"2026-10-05T20:30:00Z","v":745,"vw":40.1706},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-05T21:45:00Z","v":300,"vw":40.2},{"c":40.1387,"h":40.1387,"l":40.1387,"n":1,"o":40.1387,"t":"2026-10-05T22:00:00Z","v":250,"vw":40.1387},{"c":40.25,"h":40.25,"l":40.25,"n":3,"o":40.25,"t":"2026-10-05T22:45:00Z","v":400,"vw":40.25},{"c":40.2359,"h":40.2359,"l":40.2359,"n":1,"o":40.2359,"t":"2026-10-05T23:00:00Z","v":1000,"vw":40.2359},{"c":40.24,"h":40.24,"l":40.24,"n":1,"o":40.24,"t":"2026-10-05T23:15:00Z","v":128,"vw":40.24},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-10-05T23:45:00Z","v":223,"vw":40.3},{"c":40.25,"h":40.86,"l":40.25,"n":20,"o":40.83,"t":"2026-10-06T08:00:00Z","v":817,"vw":40.676678},{"c":40.24,"h":40.25,"l":40.24,"n":72,"o":40.25,"t":"2026-10-06T08:15:00Z","v":1092,"vw":40.24708},{"c":40.14,"h":40.14,"l":40.14,"n":6,"o":40.14,"t":"2026-10-06T08:45:00Z","v":347,"vw":40.14},{"c":40.02,"h":40.07,"l":40.02,"n":5,"o":40.06,"t":"2026-10-06T09:15:00Z","v":530,"vw":40.042474},{"c":40.19,"h":40.19,"l":40.19,"n":3,"o":40.19,"t":"2026-10-06T09:30:00Z","v":185,"vw":40.19},{"c":40.07,"h":40.1,"l":40.07,"n":10,"o":40.1,"t":"2026-10-06T10:45:00Z","v":456,"vw":40.085},{"c":40.19,"h":40.23,"l":40.07,"n":18,"o":40.07,"t":"2026-10-06T11:00:00Z","v":3898,"vw":40.189113},{"c":39.82,"h":39.9,"l":39.82,"n":53,"o":39.88,"t":"2026-10-06T11:30:00Z","v":2871,"vw":39.858239},{"c":39.6,"h":39.68,"l":39.6,"n":11,"o":39.66,"t":"2026-10-06T11:45:00Z","v":1579,"vw":39.6574},{"c":39.405,"h":39.6007,"l":39.4,"n":48,"o":39.6007,"t":"2026-10-06T12:00:00Z","v":7219,"vw":39.448056},{"c":39.57,"h":39.57,"l":39.42,"n":37,"o":39.5118,"t":"2026-10-06T12:15:00Z","v":4628,"vw":39.514297},{"c":39.5537,"h":39.84,"l":39.5537,"n":4,"o":39.8,"t":"2026-10-06T12:30:00Z","v":1905,"vw":39.756591},{"c":39.69,"h":39.6925,"l":39.65,"n":10,"o":39.688,"t":"2026-10-06T12:45:00Z","v":3284,"vw":39.686847},{"c":39.5172,"h":39.6136,"l":39.5172,"n":3,"o":39.6136,"t":"2026-10-06T13:00:00Z","v":1245,"vw":39.595905},{"c":40.02,"h":40.02,"l":39.78,"n":25,"o":39.78,"t":"2026-10-06T13:15:00Z","v":2859,"vw":39.972808},{"c":40.675,"h":40.73,"l":39.88,"n":312,"o":39.97,"t":"2026-10-06T13:30:00Z","v":62683,"vw":40.256636},{"c":40.71,"h":40.87,"l":40.615,"n":189,"o":40.695,"t":"2026-10-06T13:45:00Z","v":33620,"vw":40.740509},{"c":40.69,"h":40.91,"l":40.63,"n":183,"o":40.785,"t":"2026-10-06T14:00:00Z","v":27075,"vw":40.740549},{"c":40.91,"h":40.975,"l":40.67,"n":113,"o":40.67,"t":"2026-10-06T14:15:00Z","v":21383,"vw":40.865809},{"c":40.57,"h":40.88,"l":40.545,"n":114,"o":40.845,"t":"2026-10-06T14:30:00Z","v":25112,"vw":40.739726},{"c":40.3138,"h":40.73,"l":40.3,"n":76,"o":40.605,"t":"2026-10-06T14:45:00Z","v":16206,"vw":40.407939},{"c":39.655,"h":40.295,"l":39.65,"n":211,"o":40.295,"t":"2026-10-06T15:00:00Z","v":37034,"vw":39.892785},{"c":39.655,"h":39.81,"l":39.64,"n":109,"o":39.6699,"t":"2026-10-06T15:15:00Z","v":18025,"vw":39.714589},{"c":39.38,"h":39.73,"l":39.3606,"n":207,"o":39.73,"t":"2026-10-06T15:30:00Z","v":51639,"vw":39.460806},{"c":39.445,"h":39.47,"l":39.19,"n":238,"o":39.35,"t":"2026-10-06T15:45:00Z","v":23808,"vw":39.309692},{"c":39.43,"h":39.51,"l":39.35,"n":100,"o":39.4,"t":"2026-10-06T16:00:00Z","v":10247,"vw":39.399356},{"c":39.58,"h":39.58,"l":39.39,"n":59,"o":39.41,"t":"2026-10-06T16:15:00Z","v":6575,"vw":39.493597},{"c":39.55,"h":39.63,"l":39.55,"n":59,"o":39.605,"t":"2026-10-06T16:30:00Z","v":9363,"vw":39.595958},{"c":39.57,"h":39.66,"l":39.51,"n":32,"o":39.51,"t":"2026-10-06T16:45:00Z","v":4234,"vw":39.614659},{"c":39.435,"h":39.585,"l":39.39,"n":83,"o":39.585,"t":"2026-10-06T17:00:00Z","v":14730,"vw":39.438255},{"c":39.54,"h":39.61,"l":39.43,"n":181,"o":39.445,"t":"2026-10-06T17:15:00Z","v":15988,"vw":39.551718},{"c":39.32,"h":39.55,"l":39.32,"n":75,"o":39.54,"t":"2026-10-06T17:30:00Z","v":17431,"vw":39.417642},{"c":39.28,"h":39.325,"l":39.25,"n":56,"o":39.325,"t":"2026-10-06T17:45:00Z","v":9821,"vw":39.292589},{"c":38.99,"h":39.29,"l":38.99,"n":393,"o":39.26,"t":"2026-10-06T18:00:00Z","v":77946,"vw":39.162589},{"c":39.19,"h":39.19,"l":38.95,"n":435,"o":38.99,"t":"2026-10-06T18:15:00Z","v":80332,"vw":39.080254},{"c":39.23,"h":39.27,"l":39.2,"n":77,"o":39.2,"t":"2026-10-06T18:30:00Z","v":18857,"vw":39.234444},{"c":39.0901,"h":39.245,"l":39.06,"n":48,"o":39.245,"t":"2026-10-06T18:45:00Z","v":7373,"vw":39.185366},{"c":39.18,"h":39.1801,"l":38.91,"n":193,"o":39.14,"t":"2026-10-06T19:00:00Z","v":29370,"vw":39.054679},{"c":39.425,"h":39.44,"l":39.17,"n":159,"o":39.188,"t":"2026-10-06T19:15:00Z","v":25217,"vw":39.31835},{"c":39.49,"h":39.55,"l":39.43,"n":168,"o":39.43,"t":"2026-10-06T19:30:00Z","v":30036,"vw":39.489755},{"c":39.59,"h":39.68,"l":39.49,"n":467,"o":39.51,"t":"2026-10-06T19:45:00Z","v":42718,"vw":39.580212},{"c":39.52,"h":39.59,"l":39.173,"n":15,"o":39.54,"t":"2026-10-06T20:00:00Z","v":3277,"vw":39.509433},{"c":39.53,"h":39.53,"l":39.52,"n":7,"o":39.52,"t":"2026-10-06T20:15:00Z","v":802,"vw":39.52641},{"c":39.6524,"h":39.6524,"l":39.6524,"n":1,"o":39.6524,"t":"2026-10-06T20:30:00Z","v":382,"vw":39.6524},{"c":39.7,"h":39.7,"l":39.4907,"n":3,"o":39.6741,"t":"2026-10-06T20:45:00Z","v":2277,"vw":39.6216},{"c":39.45,"h":39.45,"l":39.45,"n":3,"o":39.45,"t":"2026-10-06T22:15:00Z","v":301,"vw":39.45},{"c":39.5938,"h":39.5938,"l":39.5938,"n":1,"o":39.5938,"t":"2026-10-06T23:00:00Z","v":200,"vw":39.5938},{"c":39.4294,"h":39.4294,"l":39.4294,"n":1,"o":39.4294,"t":"2026-10-06T23:15:00Z","v":200,"vw":39.4294},{"c":39.4607,"h":39.4607,"l":39.4607,"n":3,"o":39.4607,"t":"2026-10-06T23:30:00Z","v":121,"vw":39.4607},{"c":40.37,"h":40.48,"l":40.31,"n":24,"o":40.36,"t":"2026-10-07T08:00:00Z","v":4752,"vw":40.365828},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-10-07T08:45:00Z","v":350,"vw":40.5},{"c":40.75,"h":40.75,"l":40.7,"n":14,"o":40.72,"t":"2026-10-07T09:15:00Z","v":1503,"vw":40.721481},{"c":40.89,"h":40.99,"l":40.89,"n":13,"o":40.9,"t":"2026-10-07T09:30:00Z","v":1232,"vw":40.920198},{"c":40.98,"h":41.03,"l":40.95,"n":7,"o":40.95,"t":"2026-10-07T09:45:00Z","v":946,"vw":40.981549},{"c":41.15,"h":41.15,"l":41,"n":13,"o":41,"t":"2026-10-07T10:15:00Z","v":3396,"vw":41.00482},{"c":41.26,"h":41.26,"l":41.25,"n":3,"o":41.25,"t":"2026-10-07T10:30:00Z","v":401,"vw":41.2525},{"c":40.9672,"h":41.24,"l":40.9672,"n":37,"o":41.1,"t":"2026-10-07T11:00:00Z","v":9639,"vw":41.105042},{"c":41.12,"h":41.17,"l":41.05,"n":67,"o":41.17,"t":"2026-10-07T11:15:00Z","v":22316,"vw":41.147503},{"c":41.21,"h":41.235,"l":41.0471,"n":17,"o":41.0502,"t":"2026-10-07T11:30:00Z","v":6408,"vw":41.105962},{"c":41.14,"h":41.26,"l":41.08,"n":19,"o":41.16,"t":"2026-10-07T11:45:00Z","v":4284,"vw":41.209158},{"c":41.25,"h":41.25,"l":40.96,"n":24,"o":41,"t":"2026-10-07T12:00:00Z","v":6603,"vw":41.051597},{"c":42,"h":42.07,"l":41.31,"n":77,"o":41.34,"t":"2026-10-07T12:15:00Z","v":10017,"vw":41.780775},{"c":42.01,"h":42.02,"l":41.8,"n":47,"o":42,"t":"2026-10-07T12:30:00Z","v":19326,"vw":42.005697},{"c":42,"h":42.05,"l":42,"n":22,"o":42.04,"t":"2026-10-07T12:45:00Z","v":4965,"vw":42.003653},{"c":42.034,"h":42.08,"l":41.83,"n":15,"o":42,"t":"2026-10-07T13:00:00Z","v":1708,"vw":42.003237},{"c":42.1,"h":42.1,"l":41.901,"n":17,"o":42.04,"t":"2026-10-07T13:15:00Z","v":3311,"vw":42.059892},{"c":42.53,"h":43,"l":42.06,"n":1109,"o":42.16,"t":"2026-10-07T13:30:00Z","v":274657,"vw":42.697025},{"c":41.99,"h":42.465,"l":41.93,"n":377,"o":42.465,"t":"2026-10-07T13:45:00Z","v":84276,"vw":42.142918},{"c":42.12,"h":42.3,"l":41.85,"n":371,"o":41.855,"t":"2026-10-07T14:00:00Z","v":128867,"vw":42.002505},{"c":41.98,"h":42.19,"l":41.9,"n":192,"o":42.14,"t":"2026-10-07T14:15:00Z","v":36407,"vw":42.068735},{"c":41.75,"h":41.965,"l":41.66,"n":203,"o":41.965,"t":"2026-10-07T14:30:00Z","v":20817,"vw":41.779069},{"c":41.83,"h":41.93,"l":41.75,"n":94,"o":41.81,"t":"2026-10-07T14:45:00Z","v":11018,"vw":41.828302},{"c":41.8,"h":42.02,"l":41.8,"n":140,"o":41.9,"t":"2026-10-07T15:00:00Z","v":18765,"vw":41.899742},{"c":42.08,"h":42.1,"l":41.89,"n":51,"o":41.8935,"t":"2026-10-07T15:15:00Z","v":14490,"vw":42.052376},{"c":41.81,"h":42,"l":41.74,"n":62,"o":42,"t":"2026-10-07T15:30:00Z","v":32000,"vw":41.78254},{"c":41.8,"h":41.92,"l":41.78,"n":31,"o":41.8,"t":"2026-10-07T15:45:00Z","v":7849,"vw":41.847154},{"c":41.73,"h":41.91,"l":41.63,"n":330,"o":41.78,"t":"2026-10-07T16:00:00Z","v":57838,"vw":41.782972},{"c":41.51,"h":41.702,"l":41.5,"n":86,"o":41.7,"t":"2026-10-07T16:15:00Z","v":29855,"vw":41.555684},{"c":41.78,"h":41.79,"l":41.57,"n":268,"o":41.58,"t":"2026-10-07T16:30:00Z","v":26766,"vw":41.660935},{"c":41.77,"h":41.77,"l":41.63,"n":201,"o":41.73,"t":"2026-10-07T16:45:00Z","v":39522,"vw":41.698754},{"c":41.38,"h":41.815,"l":41.25,"n":413,"o":41.795,"t":"2026-10-07T17:00:00Z","v":65171,"vw":41.466816},{"c":41.56,"h":41.56,"l":41.2,"n":144,"o":41.36,"t":"2026-10-07T17:15:00Z","v":22719,"vw":41.306431},{"c":41.62,"h":41.62,"l":41.51,"n":53,"o":41.58,"t":"2026-10-07T17:30:00Z","v":5546,"vw":41.581921},{"c":41.76,"h":41.7699,"l":41.57,"n":164,"o":41.645,"t":"2026-10-07T17:45:00Z","v":16688,"vw":41.666364},{"c":41.69,"h":41.77,"l":41.4801,"n":157,"o":41.75,"t":"2026-10-07T18:00:00Z","v":19157,"vw":41.602134},{"c":41.8,"h":41.8,"l":41.672,"n":38,"o":41.7,"t":"2026-10-07T18:15:00Z","v":10603,"vw":41.717289},{"c":41.73,"h":41.825,"l":41.66,"n":79,"o":41.8,"t":"2026-10-07T18:30:00Z","v":9540,"vw":41.74713},{"c":41.72,"h":41.7298,"l":41.631,"n":27,"o":41.631,"t":"2026-10-07T18:45:00Z","v":4162,"vw":41.68404},{"c":42,"h":42.04,"l":41.69,"n":228,"o":41.74,"t":"2026-10-07T19:00:00Z","v":29631,"vw":41.921613},{"c":42.04,"h":42.07,"l":42.01,"n":55,"o":42.045,"t":"2026-10-07T19:15:00Z","v":5203,"vw":42.05172},{"c":42.13,"h":42.14,"l":41.97,"n":154,"o":42.0099,"t":"2026-10-07T19:30:00Z","v":16749,"vw":42.043834},{"c":42.035,"h":42.16,"l":41.97,"n":842,"o":42.15,"t":"2026-10-07T19:45:00Z","v":70086,"vw":42.027948},{"c":41.88,"h":42.04,"l":41.88,"n":11,"o":42.04,"t":"2026-10-07T20:00:00Z","v":7652,"vw":42.028447},{"c":41.88,"h":41.88,"l":41.88,"n":2,"o":41.88,"t":"2026-10-07T20:15:00Z","v":262,"vw":41.88},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-10-07T20:45:00Z","v":622,"vw":41.76},{"c":41.81,"h":41.81,"l":41.81,"n":2,"o":41.81,"t":"2026-10-07T23:00:00Z","v":101,"vw":41.81},{"c":41.75,"h":41.75,"l":41.73,"n":6,"o":41.73,"t":"2026-10-07T23:15:00Z","v":1175,"vw":41.735482},{"c":41.7144,"h":41.7144,"l":41.7144,"n":1,"o":41.7144,"t":"2026-10-07T23:45:00Z","v":200,"vw":41.7144},{"c":41.21,"h":42.33,"l":41.21,"n":56,"o":41.88,"t":"2026-10-08T08:00:00Z","v":11668,"vw":42.043764},{"c":41.7,"h":41.7,"l":41.7,"n":3,"o":41.7,"t":"2026-10-08T08:30:00Z","v":110,"vw":41.7},{"c":41.76,"h":41.76,"l":41.76,"n":2,"o":41.76,"t":"2026-10-08T08:45:00Z","v":251,"vw":41.76},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-08T09:00:00Z","v":100,"vw":41.75},{"c":42.73,"h":42.75,"l":42.7,"n":12,"o":42.7,"t":"2026-10-08T10:30:00Z","v":968,"vw":42.735931},{"c":42.5,"h":42.79,"l":42.5,"n":3,"o":42.79,"t":"2026-10-08T10:45:00Z","v":314,"vw":42.693333},{"c":42.5,"h":42.5,"l":42.42,"n":2,"o":42.42,"t":"2026-10-08T11:00:00Z","v":500,"vw":42.436},{"c":42.47,"h":42.71,"l":42.47,"n":29,"o":42.6544,"t":"2026-10-08T11:15:00Z","v":4400,"vw":42.569998},{"c":42.22,"h":42.5,"l":42.22,"n":12,"o":42.4,"t":"2026-10-08T11:30:00Z","v":1677,"vw":42.401905},{"c":41.8416,"h":42.1,"l":41.8416,"n":5,"o":42.1,"t":"2026-10-08T12:15:00Z","v":313,"vw":41.927733},{"c":42.11,"h":42.16,"l":42.11,"n":10,"o":42.16,"t":"2026-10-08T12:30:00Z","v":284,"vw":42.135},{"c":41.8751,"h":42.2,"l":41.8751,"n":76,"o":42.2,"t":"2026-10-08T13:00:00Z","v":18080,"vw":42.156772},{"c":42.02,"h":42.03,"l":42,"n":4,"o":42.03,"t":"2026-10-08T13:15:00Z","v":485,"vw":42.0125},{"c":41.56,"h":42.46,"l":41.47,"n":277,"o":42.21,"t":"2026-10-08T13:30:00Z","v":47017,"vw":41.813928},{"c":41.11,"h":41.67,"l":40.87,"n":272,"o":41.521,"t":"2026-10-08T13:45:00Z","v":54564,"vw":41.211182},{"c":41.3289,"h":41.4,"l":41.17,"n":142,"o":41.2,"t":"2026-10-08T14:00:00Z","v":24490,"vw":41.279173},{"c":40.9,"h":41.3,"l":40.9,"n":107,"o":41.3,"t":"2026-10-08T14:15:00Z","v":22880,"vw":41.054513},{"c":41.16,"h":41.19,"l":40.76,"n":106,"o":40.88,"t":"2026-10-08T14:30:00Z","v":22052,"vw":40.965128},{"c":41.42,"h":41.435,"l":41.195,"n":283,"o":41.195,"t":"2026-10-08T14:45:00Z","v":41726,"vw":41.301231},{"c":41.74,"h":41.74,"l":41.5,"n":109,"o":41.5,"t":"2026-10-08T15:00:00Z","v":19076,"vw":41.653412},{"c":41.5165,"h":41.79,"l":41.5165,"n":94,"o":41.785,"t":"2026-10-08T15:15:00Z","v":25191,"vw":41.64416},{"c":41.68,"h":41.8,"l":41.58,"n":33,"o":41.58,"t":"2026-10-08T15:30:00Z","v":8084,"vw":41.742227},{"c":41.89,"h":41.9036,"l":41.7,"n":80,"o":41.72,"t":"2026-10-08T15:45:00Z","v":10962,"vw":41.806034},{"c":41.825,"h":41.96,"l":41.75,"n":86,"o":41.91,"t":"2026-10-08T16:00:00Z","v":23453,"vw":41.918632},{"c":41.6284,"h":41.865,"l":40.96,"n":308,"o":41.82,"t":"2026-10-08T16:15:00Z","v":40113,"vw":41.481858},{"c":41.33,"h":41.6398,"l":41.33,"n":167,"o":41.6398,"t":"2026-10-08T16:30:00Z","v":20452,"vw":41.453632},{"c":41.1969,"h":41.45,"l":40.9,"n":181,"o":41.39,"t":"2026-10-08T16:45:00Z","v":30014,"vw":41.102855},{"c":40.9,"h":41.13,"l":40.82,"n":144,"o":41.13,"t":"2026-10-08T17:00:00Z","v":26633,"vw":40.950061},{"c":40.62,"h":40.88,"l":40.42,"n":202,"o":40.88,"t":"2026-10-08T17:15:00Z","v":30889,"vw":40.642416},{"c":40.93,"h":41.0128,"l":40.57,"n":92,"o":40.74,"t":"2026-10-08T17:30:00Z","v":18667,"vw":40.834905},{"c":40.7399,"h":40.96,"l":40.69,"n":120,"o":40.896,"t":"2026-10-08T17:45:00Z","v":24555,"vw":40.858634},{"c":41.01,"h":41.0433,"l":40.72,"n":49,"o":40.72,"t":"2026-10-08T18:00:00Z","v":11083,"vw":40.895992},{"c":40.9517,"h":41.095,"l":40.905,"n":84,"o":41.03,"t":"2026-10-08T18:15:00Z","v":9459,"vw":40.947398},{"c":41.16,"h":41.18,"l":41.02,"n":68,"o":41.035,"t":"2026-10-08T18:30:00Z","v":7562,"vw":41.117543},{"c":41.04,"h":41.08,"l":40.94,"n":109,"o":41.04,"t":"2026-10-08T18:45:00Z","v":14111,"vw":41.011069},{"c":40.95,"h":41.03,"l":40.9,"n":89,"o":41.03,"t":"2026-10-08T19:00:00Z","v":8071,"vw":40.956837},{"c":40.99,"h":41.145,"l":40.86,"n":112,"o":40.97,"t":"2026-10-08T19:15:00Z","v":16578,"vw":40.977815},{"c":40.93,"h":41.019,"l":40.79,"n":111,"o":41,"t":"2026-10-08T19:30:00Z","v":21905,"vw":40.896342},{"c":40.87,"h":41.11,"l":40.8,"n":468,"o":40.965,"t":"2026-10-08T19:45:00Z","v":119149,"vw":40.949608},{"c":40.86,"h":40.86,"l":40.86,"n":8,"o":40.86,"t":"2026-10-08T20:00:00Z","v":475,"vw":40.86},{"c":40.8688,"h":40.8688,"l":40.8688,"n":1,"o":40.8688,"t":"2026-10-08T20:30:00Z","v":500,"vw":40.8688},{"c":40.8974,"h":40.8974,"l":40.7,"n":2,"o":40.7,"t":"2026-10-08T21:15:00Z","v":470,"vw":40.8554},{"c":40.8827,"h":40.8827,"l":40.8827,"n":1,"o":40.8827,"t":"2026-10-08T21:45:00Z","v":500,"vw":40.8827},{"c":40.87,"h":40.87,"l":40.87,"n":1,"o":40.87,"t":"2026-10-08T23:15:00Z","v":100,"vw":40.87},{"c":40.74,"h":40.79,"l":40.7242,"n":13,"o":40.78,"t":"2026-10-08T23:30:00Z","v":1144,"vw":40.774382},{"c":40.8,"h":40.8,"l":40.8,"n":2,"o":40.8,"t":"2026-10-08T23:45:00Z","v":200,"vw":40.8},{"c":39.09,"h":39.53,"l":38.8,"n":62,"o":39,"t":"2026-10-09T08:00:00Z","v":5894,"vw":39.097546},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-09T08:15:00Z","v":100,"vw":38.8},{"c":39.12,"h":39.12,"l":39.12,"n":2,"o":39.12,"t":"2026-10-09T08:45:00Z","v":301,"vw":39.12},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-09T10:30:00Z","v":100,"vw":39.28},{"c":39.41,"h":39.63,"l":39.2006,"n":26,"o":39.63,"t":"2026-10-09T11:00:00Z","v":5022,"vw":39.381583},{"c":39.05,"h":39.09,"l":39.05,"n":8,"o":39.09,"t":"2026-10-09T11:15:00Z","v":601,"vw":39.082495},{"c":39.09,"h":39.09,"l":39,"n":12,"o":39,"t":"2026-10-09T11:30:00Z","v":2332,"vw":39.004854},{"c":39,"h":39,"l":39,"n":5,"o":39,"t":"2026-10-09T11:45:00Z","v":1841,"vw":39},{"c":39,"h":39.09,"l":39,"n":5,"o":39.09,"t":"2026-10-09T12:15:00Z","v":1185,"vw":39.008671},{"c":39,"h":39,"l":38.73,"n":26,"o":38.81,"t":"2026-10-09T12:30:00Z","v":1685,"vw":38.780922},{"c":39.2558,"h":39.32,"l":39.25,"n":14,"o":39.3,"t":"2026-10-09T12:45:00Z","v":2017,"vw":39.266672},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-09T13:15:00Z","v":405,"vw":39},{"c":39.11,"h":39.4289,"l":38.73,"n":679,"o":39.02,"t":"2026-10-09T13:30:00Z","v":141056,"vw":39.085082},{"c":38.475,"h":39.06,"l":38.22,"n":511,"o":39.06,"t":"2026-10-09T13:45:00Z","v":134926,"vw":38.498809},{"c":38.755,"h":38.85,"l":38.49,"n":297,"o":38.54,"t":"2026-10-09T14:00:00Z","v":62718,"vw":38.744214},{"c":39.1,"h":39.18,"l":38.6,"n":100,"o":38.655,"t":"2026-10-09T14:15:00Z","v":26221,"vw":38.890774},{"c":39.1003,"h":39.26,"l":39,"n":116,"o":39.14,"t":"2026-10-09T14:30:00Z","v":36184,"vw":39.179632},{"c":39.1099,"h":39.1099,"l":38.99,"n":25,"o":39.1,"t":"2026-10-09T14:45:00Z","v":5906,"vw":39.081902},{"c":38.78,"h":39.075,"l":38.7605,"n":245,"o":39.04,"t":"2026-10-09T15:00:00Z","v":73285,"vw":38.871368},{"c":38.51,"h":38.735,"l":38.3901,"n":196,"o":38.735,"t":"2026-10-09T15:15:00Z","v":38392,"vw":38.542489},{"c":38.49,"h":38.63,"l":38.439,"n":374,"o":38.47,"t":"2026-10-09T15:30:00Z","v":86203,"vw":38.468348},{"c":38.6099,"h":38.615,"l":38.4234,"n":174,"o":38.59,"t":"2026-10-09T15:45:00Z","v":68245,"vw":38.541059},{"c":38.55,"h":38.637,"l":38.49,"n":75,"o":38.63,"t":"2026-10-09T16:00:00Z","v":17901,"vw":38.56242},{"c":38.52,"h":38.625,"l":38.49,"n":43,"o":38.5,"t":"2026-10-09T16:15:00Z","v":11871,"vw":38.530613},{"c":38.5354,"h":38.685,"l":38.52,"n":283,"o":38.55,"t":"2026-10-09T16:30:00Z","v":88681,"vw":38.569975},{"c":38.58,"h":38.6,"l":38.45,"n":305,"o":38.53,"t":"2026-10-09T16:45:00Z","v":60488,"vw":38.562733},{"c":38.67,"h":38.7099,"l":38.4601,"n":86,"o":38.5101,"t":"2026-10-09T17:00:00Z","v":17328,"vw":38.62353},{"c":38.58,"h":38.65,"l":38.52,"n":46,"o":38.65,"t":"2026-10-09T17:15:00Z","v":12468,"vw":38.578936},{"c":38.47,"h":38.56,"l":38.44,"n":132,"o":38.56,"t":"2026-10-09T17:30:00Z","v":26883,"vw":38.471596},{"c":38.38,"h":38.49,"l":38.345,"n":426,"o":38.475,"t":"2026-10-09T17:45:00Z","v":75899,"vw":38.463914},{"c":38.2,"h":38.37,"l":38.1,"n":545,"o":38.36,"t":"2026-10-09T18:00:00Z","v":89987,"vw":38.172467},{"c":38.44,"h":38.44,"l":38.23,"n":83,"o":38.23,"t":"2026-10-09T18:15:00Z","v":16736,"vw":38.317395},{"c":38.43,"h":38.52,"l":38.42,"n":67,"o":38.4673,"t":"2026-10-09T18:30:00Z","v":10367,"vw":38.462658},{"c":38.48,"h":38.5016,"l":38.2,"n":338,"o":38.48,"t":"2026-10-09T18:45:00Z","v":44361,"vw":38.370789},{"c":38.435,"h":38.435,"l":38.225,"n":257,"o":38.36,"t":"2026-10-09T19:00:00Z","v":31472,"vw":38.317017},{"c":38.51,"h":38.5399,"l":38.4,"n":101,"o":38.45,"t":"2026-10-09T19:15:00Z","v":17539,"vw":38.483655},{"c":38.32,"h":38.53,"l":38.28,"n":122,"o":38.5,"t":"2026-10-09T19:30:00Z","v":18955,"vw":38.347518},{"c":38.45,"h":38.56,"l":38.33,"n":563,"o":38.35,"t":"2026-10-09T19:45:00Z","v":65495,"vw":38.467424},{"c":38.44,"h":38.44,"l":38.43,"n":10,"o":38.43,"t":"2026-10-09T20:00:00Z","v":6134,"vw":38.430337},{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-10-09T20:15:00Z","v":255,"vw":38.43},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-09T20:45:00Z","v":507,"vw":38.4},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-09T21:15:00Z","v":250,"vw":38.48},{"c":38.43,"h":38.5248,"l":38.43,"n":3,"o":38.5248,"t":"2026-10-09T21:30:00Z","v":400,"vw":38.4774},{"c":38.408,"h":38.408,"l":38.408,"n":1,"o":38.408,"t":"2026-10-09T21:45:00Z","v":250,"vw":38.408},{"c":38.47,"h":38.47,"l":38.47,"n":15,"o":38.47,"t":"2026-10-09T22:00:00Z","v":792,"vw":38.47},{"c":38.52,"h":38.52,"l":38.52,"n":2,"o":38.52,"t":"2026-10-09T22:15:00Z","v":223,"vw":38.52},{"c":38.503,"h":38.503,"l":38.503,"n":1,"o":38.503,"t":"2026-10-09T23:00:00Z","v":100,"vw":38.503},{"c":38.46,"h":38.46,"l":38.46,"n":1,"o":38.46,"t":"2026-10-09T23:15:00Z","v":150,"vw":38.46},{"c":38.4113,"h":38.4113,"l":38.4113,"n":1,"o":38.4113,"t":"2026-10-09T23:45:00Z","v":500,"vw":38.4113},{"c":38.85,"h":39,"l":38.53,"n":62,"o":38.97,"t":"2026-10-12T08:00:00Z","v":6969,"vw":38.763981},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-12T08:15:00Z","v":100,"vw":39},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-12T08:30:00Z","v":253,"vw":39},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-12T09:15:00Z","v":300,"vw":39.06},{"c":39.2375,"h":39.2375,"l":39.2375,"n":1,"o":39.2375,"t":"2026-10-12T09:45:00Z","v":100,"vw":39.2375},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-12T10:00:00Z","v":100,"vw":39.15},{"c":39.18,"h":39.18,"l":39.0001,"n":53,"o":39.18,"t":"2026-10-12T11:00:00Z","v":26250,"vw":39.049576},{"c":39.19,"h":39.19,"l":39.19,"n":2,"o":39.19,"t":"2026-10-12T11:30:00Z","v":310,"vw":39.19},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-12T11:45:00Z","v":1000,"vw":39.2},{"c":39.2425,"h":39.2425,"l":39.19,"n":6,"o":39.19,"t":"2026-10-12T12:00:00Z","v":2074,"vw":39.199995},{"c":39.3,"h":39.3,"l":39.001,"n":5,"o":39.001,"t":"2026-10-12T12:15:00Z","v":12401,"vw":39.268468},{"c":39.3,"h":39.59,"l":39.3,"n":16,"o":39.53,"t":"2026-10-12T12:30:00Z","v":2065,"vw":39.527194},{"c":39.3706,"h":39.4365,"l":39.37,"n":4,"o":39.37,"t":"2026-10-12T12:45:00Z","v":2578,"vw":39.37311},{"c":39.16,"h":39.42,"l":39.16,"n":14,"o":39.4,"t":"2026-10-12T13:00:00Z","v":2647,"vw":39.364225},{"c":39.33,"h":39.33,"l":39.237,"n":3,"o":39.237,"t":"2026-10-12T13:15:00Z","v":500,"vw":39.3114},{"c":39.05,"h":39.61,"l":38.972,"n":376,"o":39.32,"t":"2026-10-12T13:30:00Z","v":107575,"vw":39.379343},{"c":38.92,"h":39.26,"l":38.87,"n":263,"o":39.125,"t":"2026-10-12T13:45:00Z","v":32697,"vw":39.054065},{"c":39.09,"h":39.11,"l":38.9,"n":616,"o":38.93,"t":"2026-10-12T14:00:00Z","v":55924,"vw":38.978358},{"c":39.07,"h":39.4244,"l":39.06,"n":496,"o":39.07,"t":"2026-10-12T14:15:00Z","v":44911,"vw":39.162637},{"c":39.06,"h":39.135,"l":39.0198,"n":35,"o":39.04,"t":"2026-10-12T14:30:00Z","v":3594,"vw":39.073417},{"c":39.18,"h":39.23,"l":39.1301,"n":33,"o":39.1301,"t":"2026-10-12T14:45:00Z","v":9527,"vw":39.213352},{"c":38.97,"h":39.2,"l":38.97,"n":30,"o":39.2,"t":"2026-10-12T15:00:00Z","v":3137,"vw":39.037823},{"c":39.07,"h":39.12,"l":39,"n":15,"o":39.02,"t":"2026-10-12T15:15:00Z","v":1557,"vw":39.066682},{"c":38.99,"h":39.09,"l":38.9601,"n":65,"o":39.05,"t":"2026-10-12T15:30:00Z","v":7147,"vw":39.01721},{"c":39.1,"h":39.12,"l":38.97,"n":116,"o":39.01,"t":"2026-10-12T15:45:00Z","v":8619,"vw":39.019928},{"c":39.02,"h":39.12,"l":39.01,"n":33,"o":39.08,"t":"2026-10-12T16:00:00Z","v":2966,"vw":39.051733},{"c":39.02,"h":39.0201,"l":39.02,"n":6,"o":39.0201,"t":"2026-10-12T16:15:00Z","v":401,"vw":39.02004},{"c":39.0596,"h":39.0596,"l":38.96,"n":9,"o":38.96,"t":"2026-10-12T16:30:00Z","v":635,"vw":39.031933},{"c":38.9802,"h":39.1248,"l":38.98,"n":38,"o":39.065,"t":"2026-10-12T16:45:00Z","v":12218,"vw":39.04251},{"c":38.93,"h":39.02,"l":38.93,"n":49,"o":39.01,"t":"2026-10-12T17:00:00Z","v":6389,"vw":38.985042},{"c":39.055,"h":39.055,"l":39.03,"n":17,"o":39.03,"t":"2026-10-12T17:15:00Z","v":1145,"vw":39.0485},{"c":39.08,"h":39.08,"l":39.01,"n":32,"o":39.07,"t":"2026-10-12T17:30:00Z","v":4787,"vw":39.044361},{"c":39.1,"h":39.1,"l":39.06,"n":11,"o":39.08,"t":"2026-10-12T17:45:00Z","v":1658,"vw":39.079365},{"c":39.07,"h":39.07,"l":39.03,"n":27,"o":39.04,"t":"2026-10-12T18:00:00Z","v":4653,"vw":39.057185},{"c":39.11,"h":39.12,"l":39.05,"n":23,"o":39.055,"t":"2026-10-12T18:15:00Z","v":3896,"vw":39.095729},{"c":39.2186,"h":39.235,"l":39.09,"n":57,"o":39.095,"t":"2026-10-12T18:30:00Z","v":4572,"vw":39.171808},{"c":39.25,"h":39.3,"l":39.22,"n":128,"o":39.2369,"t":"2026-10-12T18:45:00Z","v":15327,"vw":39.259782},{"c":39.32,"h":39.36,"l":39.2,"n":367,"o":39.25,"t":"2026-10-12T19:00:00Z","v":34934,"vw":39.268813},{"c":39.33,"h":39.3937,"l":39.32,"n":129,"o":39.32,"t":"2026-10-12T19:15:00Z","v":14597,"vw":39.361947},{"c":39.2,"h":39.2601,"l":39.13,"n":102,"o":39.1866,"t":"2026-10-12T19:30:00Z","v":15477,"vw":39.203348},{"c":39.09,"h":39.205,"l":38.98,"n":556,"o":39.205,"t":"2026-10-12T19:45:00Z","v":55639,"vw":39.050696},{"c":39.29,"h":39.29,"l":39.06,"n":17,"o":39.06,"t":"2026-10-12T20:00:00Z","v":8080,"vw":39.085324},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-12T20:30:00Z","v":700,"vw":39.06},{"c":39.12,"h":39.12,"l":39.12,"n":1,"o":39.12,"t":"2026-10-12T21:30:00Z","v":300,"vw":39.12},{"c":39.19,"h":39.19,"l":39.09,"n":5,"o":39.09,"t":"2026-10-12T23:00:00Z","v":685,"vw":39.165643},{"c":39.21,"h":39.22,"l":39.21,"n":4,"o":39.22,"t":"2026-10-12T23:15:00Z","v":357,"vw":39.21705},{"c":39.2,"h":39.2,"l":39.2,"n":6,"o":39.2,"t":"2026-10-12T23:30:00Z","v":204,"vw":39.2},{"c":39.15,"h":39.2,"l":39.15,"n":23,"o":39.2,"t":"2026-10-12T23:45:00Z","v":8088,"vw":39.158121},{"c":38.53,"h":38.8,"l":38.53,"n":52,"o":38.54,"t":"2026-10-13T08:00:00Z","v":3792,"vw":38.68108},{"c":38.36,"h":38.36,"l":38.36,"n":1,"o":38.36,"t":"2026-10-13T08:30:00Z","v":1000,"vw":38.36},{"c":38.25,"h":38.25,"l":38.25,"n":8,"o":38.25,"t":"2026-10-13T08:45:00Z","v":943,"vw":38.25},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-13T09:00:00Z","v":100,"vw":38.2},{"c":38.208,"h":38.208,"l":38.208,"n":2,"o":38.208,"t":"2026-10-13T11:00:00Z","v":1600,"vw":38.208},{"c":38.0801,"h":38.31,"l":38.0801,"n":5,"o":38.31,"t":"2026-10-13T11:15:00Z","v":795,"vw":38.160115},{"c":38.408,"h":38.45,"l":38.1603,"n":14,"o":38.42,"t":"2026-10-13T11:30:00Z","v":3178,"vw":38.342161},{"c":38.25,"h":38.36,"l":38.25,"n":6,"o":38.34,"t":"2026-10-13T12:00:00Z","v":678,"vw":38.295778},{"c":38.49,"h":38.49,"l":38.35,"n":8,"o":38.35,"t":"2026-10-13T12:15:00Z","v":1540,"vw":38.362827},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-13T12:30:00Z","v":200,"vw":38.35},{"c":38.57,"h":38.57,"l":38.57,"n":7,"o":38.57,"t":"2026-10-13T13:00:00Z","v":1386,"vw":38.57},{"c":38.56,"h":38.56,"l":38.56,"n":2,"o":38.56,"t":"2026-10-13T13:15:00Z","v":860,"vw":38.56},{"c":39.2295,"h":39.27,"l":38.39,"n":266,"o":38.6,"t":"2026-10-13T13:30:00Z","v":43913,"vw":38.698957},{"c":39.865,"h":39.95,"l":39.13,"n":152,"o":39.175,"t":"2026-10-13T13:45:00Z","v":36257,"vw":39.67296},{"c":39.875,"h":39.92,"l":39.73,"n":130,"o":39.79,"t":"2026-10-13T14:00:00Z","v":24090,"vw":39.840333},{"c":40.135,"h":40.29,"l":39.88,"n":197,"o":39.89,"t":"2026-10-13T14:15:00Z","v":29542,"vw":40.109805},{"c":40.16,"h":40.32,"l":40.045,"n":87,"o":40.055,"t":"2026-10-13T14:30:00Z","v":11010,"vw":40.236169},{"c":40.365,"h":40.365,"l":40.08,"n":46,"o":40.17,"t":"2026-10-13T14:45:00Z","v":4805,"vw":40.186369},{"c":40.5,"h":40.6,"l":40.3,"n":92,"o":40.3,"t":"2026-10-13T15:00:00Z","v":14099,"vw":40.434687},{"c":40.65,"h":40.71,"l":40.4,"n":90,"o":40.51,"t":"2026-10-13T15:15:00Z","v":12263,"vw":40.522646},{"c":40.6861,"h":40.74,"l":40.56,"n":71,"o":40.65,"t":"2026-10-13T15:30:00Z","v":11322,"vw":40.652751},{"c":40.7098,"h":40.82,"l":40.645,"n":95,"o":40.8,"t":"2026-10-13T15:45:00Z","v":14643,"vw":40.71939},{"c":40.56,"h":40.74,"l":40.54,"n":104,"o":40.71,"t":"2026-10-13T16:00:00Z","v":15414,"vw":40.648217},{"c":40.53,"h":40.685,"l":40.53,"n":81,"o":40.58,"t":"2026-10-13T16:15:00Z","v":12460,"vw":40.590394},{"c":40.5091,"h":40.555,"l":40.47,"n":26,"o":40.555,"t":"2026-10-13T16:30:00Z","v":9266,"vw":40.54521},{"c":40.74,"h":40.74,"l":40.52,"n":33,"o":40.55,"t":"2026-10-13T16:45:00Z","v":2373,"vw":40.639752},{"c":40.5,"h":40.847,"l":40.5,"n":62,"o":40.83,"t":"2026-10-13T17:00:00Z","v":8864,"vw":40.654348},{"c":40.38,"h":40.46,"l":40.315,"n":43,"o":40.41,"t":"2026-10-13T17:15:00Z","v":5574,"vw":40.398782},{"c":40.28,"h":40.41,"l":40.255,"n":46,"o":40.41,"t":"2026-10-13T17:30:00Z","v":6077,"vw":40.35047},{"c":40.59,"h":40.59,"l":40.3056,"n":121,"o":40.3056,"t":"2026-10-13T17:45:00Z","v":12307,"vw":40.451471},{"c":39.94,"h":40.57,"l":39.94,"n":226,"o":40.57,"t":"2026-10-13T18:00:00Z","v":31528,"vw":40.187052},{"c":39.975,"h":40.08,"l":39.95,"n":50,"o":40.0101,"t":"2026-10-13T18:15:00Z","v":7313,"vw":39.988431},{"c":39.835,"h":40.05,"l":39.835,"n":47,"o":39.9501,"t":"2026-10-13T18:30:00Z","v":6246,"vw":39.970469},{"c":39.81,"h":39.8484,"l":39.75,"n":85,"o":39.78,"t":"2026-10-13T18:45:00Z","v":11987,"vw":39.784824},{"c":39.92,"h":39.94,"l":39.78,"n":63,"o":39.78,"t":"2026-10-13T19:00:00Z","v":5286,"vw":39.908554},{"c":39.89,"h":40.06,"l":39.89,"n":119,"o":39.95,"t":"2026-10-13T19:15:00Z","v":14695,"vw":40.001088},{"c":39.96,"h":40.03,"l":39.86,"n":290,"o":39.89,"t":"2026-10-13T19:30:00Z","v":28357,"vw":39.944835},{"c":40.25,"h":40.25,"l":39.94,"n":768,"o":39.97,"t":"2026-10-13T19:45:00Z","v":83617,"vw":40.118532},{"c":40.21,"h":40.22,"l":40.19,"n":15,"o":40.22,"t":"2026-10-13T20:00:00Z","v":2760,"vw":40.212571},{"c":40.21,"h":40.25,"l":40.17,"n":14,"o":40.17,"t":"2026-10-13T20:15:00Z","v":3165,"vw":40.210774},{"c":40.23,"h":40.23,"l":40.23,"n":3,"o":40.23,"t":"2026-10-13T20:30:00Z","v":500,"vw":40.23},{"c":40.29,"h":40.29,"l":40.29,"n":1,"o":40.29,"t":"2026-10-13T21:45:00Z","v":200,"vw":40.29},{"c":40.4,"h":40.4,"l":40.33,"n":4,"o":40.33,"t":"2026-10-13T23:30:00Z","v":461,"vw":40.361111},{"c":40.35,"h":40.35,"l":40.35,"n":2,"o":40.35,"t":"2026-10-13T23:45:00Z","v":120,"vw":40.35},{"c":40.32,"h":40.5,"l":40.32,"n":6,"o":40.5,"t":"2026-10-14T08:00:00Z","v":1595,"vw":40.402692},{"c":40.35,"h":40.35,"l":40.35,"n":2,"o":40.35,"t":"2026-10-14T10:00:00Z","v":252,"vw":40.35},{"c":40.5887,"h":40.5887,"l":40.39,"n":2,"o":40.39,"t":"2026-10-14T11:00:00Z","v":1300,"vw":40.405285},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-14T12:00:00Z","v":100,"vw":40.33},{"c":40,"h":40.3,"l":39.99,"n":11,"o":40.2766,"t":"2026-10-14T12:15:00Z","v":1601,"vw":40.035774},{"c":42.2,"h":42.4,"l":41,"n":124,"o":41,"t":"2026-10-14T12:30:00Z","v":13795,"vw":41.910879},{"c":42.2,"h":42.2278,"l":42,"n":28,"o":42.2278,"t":"2026-10-14T12:45:00Z","v":5026,"vw":42.102964},{"c":42.5,"h":42.53,"l":42.28,"n":51,"o":42.35,"t":"2026-10-14T13:00:00Z","v":4476,"vw":42.433319},{"c":42.44,"h":42.68,"l":42.44,"n":15,"o":42.56,"t":"2026-10-14T13:15:00Z","v":1411,"vw":42.554},{"c":42.7,"h":42.83,"l":41.81,"n":754,"o":42.4,"t":"2026-10-14T13:30:00Z","v":180339,"vw":42.467792},{"c":43.365,"h":43.37,"l":42.675,"n":726,"o":42.675,"t":"2026-10-14T13:45:00Z","v":78386,"vw":43.001671},{"c":43.51,"h":43.9,"l":43.23,"n":455,"o":43.387,"t":"2026-10-14T14:00:00Z","v":89174,"vw":43.466391},{"c":43.5901,"h":43.82,"l":43.37,"n":343,"o":43.52,"t":"2026-10-14T14:15:00Z","v":68900,"vw":43.624188},{"c":43.04,"h":43.64,"l":42.98,"n":452,"o":43.57,"t":"2026-10-14T14:30:00Z","v":47359,"vw":43.309778},{"c":43.475,"h":43.5,"l":43.01,"n":94,"o":43.01,"t":"2026-10-14T14:45:00Z","v":7756,"vw":43.298642},{"c":43.88,"h":43.99,"l":43.42,"n":209,"o":43.45,"t":"2026-10-14T15:00:00Z","v":15665,"vw":43.811785},{"c":43.64,"h":43.81,"l":43.5,"n":200,"o":43.695,"t":"2026-10-14T15:15:00Z","v":47678,"vw":43.683218},{"c":43.9,"h":44.1,"l":43.61,"n":215,"o":43.63,"t":"2026-10-14T15:30:00Z","v":31845,"vw":43.940237},{"c":44.01,"h":44.01,"l":43.79,"n":46,"o":43.89,"t":"2026-10-14T15:45:00Z","v":6940,"vw":43.895769},{"c":44.155,"h":44.155,"l":43.94,"n":134,"o":43.98,"t":"2026-10-14T16:00:00Z","v":30034,"vw":44.033126},{"c":44.0899,"h":44.16,"l":44.05,"n":146,"o":44.085,"t":"2026-10-14T16:15:00Z","v":27270,"vw":44.112278},{"c":43.9,"h":44.19,"l":43.9,"n":90,"o":44.11,"t":"2026-10-14T16:30:00Z","v":15640,"vw":44.013294},{"c":43.95,"h":44.04,"l":43.925,"n":42,"o":43.9335,"t":"2026-10-14T16:45:00Z","v":18535,"vw":44.018464},{"c":44.11,"h":44.13,"l":43.84,"n":53,"o":43.8911,"t":"2026-10-14T17:00:00Z","v":10136,"vw":43.917811},{"c":43.95,"h":44.13,"l":43.87,"n":77,"o":44.13,"t":"2026-10-14T17:15:00Z","v":6821,"vw":43.964028},{"c":44.1,"h":44.13,"l":44.055,"n":14,"o":44.12,"t":"2026-10-14T17:30:00Z","v":1766,"vw":44.105932},{"c":44.475,"h":44.51,"l":44.11,"n":173,"o":44.11,"t":"2026-10-14T17:45:00Z","v":17960,"vw":44.318683},{"c":44.32,"h":44.63,"l":44.32,"n":92,"o":44.5,"t":"2026-10-14T18:00:00Z","v":31318,"vw":44.489312},{"c":44.25,"h":44.39,"l":44.25,"n":86,"o":44.32,"t":"2026-10-14T18:15:00Z","v":12377,"vw":44.329262},{"c":44.38,"h":44.41,"l":44.28,"n":68,"o":44.28,"t":"2026-10-14T18:30:00Z","v":6609,"vw":44.366294},{"c":44.15,"h":44.42,"l":44.15,"n":121,"o":44.4,"t":"2026-10-14T18:45:00Z","v":16933,"vw":44.273677},{"c":44.1,"h":44.425,"l":44.1,"n":182,"o":44.215,"t":"2026-10-14T19:00:00Z","v":23198,"vw":44.308714},{"c":44,"h":44.09,"l":43.8,"n":237,"o":44.09,"t":"2026-10-14T19:15:00Z","v":24057,"vw":43.916728},{"c":44.1001,"h":44.18,"l":43.94,"n":218,"o":44.03,"t":"2026-10-14T19:30:00Z","v":20837,"vw":44.092253},{"c":43.78,"h":44.21,"l":43.765,"n":973,"o":44.135,"t":"2026-10-14T19:45:00Z","v":82794,"vw":43.904931},{"c":43.77,"h":43.8,"l":43.75,"n":27,"o":43.77,"t":"2026-10-14T20:00:00Z","v":16652,"vw":43.771963},{"c":43.66,"h":43.816,"l":43.65,"n":5,"o":43.816,"t":"2026-10-14T20:30:00Z","v":1415,"vw":43.717851},{"c":43.68,"h":43.69,"l":43.68,"n":4,"o":43.69,"t":"2026-10-14T20:45:00Z","v":400,"vw":43.685},{"c":43.69,"h":43.69,"l":43.69,"n":2,"o":43.69,"t":"2026-10-14T21:00:00Z","v":200,"vw":43.69},{"c":43.61,"h":43.88,"l":43.61,"n":7,"o":43.86,"t":"2026-10-14T21:15:00Z","v":602,"vw":43.711667},{"c":43.3,"h":43.69,"l":43.3,"n":2,"o":43.69,"t":"2026-10-14T21:30:00Z","v":377,"vw":43.455172},{"c":43.6207,"h":43.77,"l":43.6207,"n":3,"o":43.77,"t":"2026-10-14T22:30:00Z","v":699,"vw":43.651508},{"c":43.92,"h":43.92,"l":43.86,"n":14,"o":43.86,"t":"2026-10-14T23:30:00Z","v":1543,"vw":43.901577},{"c":43.984,"h":43.984,"l":43.95,"n":21,"o":43.95,"t":"2026-10-14T23:45:00Z","v":5067,"vw":43.955145},{"c":42.46,"h":43,"l":42.22,"n":24,"o":42.8,"t":"2026-10-15T08:00:00Z","v":4766,"vw":42.753788},{"c":42.02,"h":42.07,"l":42.02,"n":2,"o":42.07,"t":"2026-10-15T08:15:00Z","v":500,"vw":42.05},{"c":42,"h":42,"l":41.91,"n":2,"o":41.91,"t":"2026-10-15T08:30:00Z","v":1170,"vw":41.976923},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-15T08:45:00Z","v":102,"vw":42.02},{"c":42,"h":42,"l":42,"n":7,"o":42,"t":"2026-10-15T09:00:00Z","v":301,"vw":42},{"c":42.22,"h":42.22,"l":42.09,"n":3,"o":42.09,"t":"2026-10-15T09:15:00Z","v":228,"vw":42.160367},{"c":41.85,"h":42,"l":41.85,"n":2,"o":42,"t":"2026-10-15T09:45:00Z","v":900,"vw":41.866667},{"c":42.03,"h":42.03,"l":42,"n":6,"o":42,"t":"2026-10-15T10:00:00Z","v":2406,"vw":42.015853},{"c":42.14,"h":42.14,"l":42.0412,"n":8,"o":42.0412,"t":"2026-10-15T10:15:00Z","v":2169,"vw":42.099523},{"c":42.2,"h":42.3,"l":42.2,"n":7,"o":42.3,"t":"2026-10-15T11:00:00Z","v":965,"vw":42.232659},{"c":42.26,"h":42.31,"l":42.25,"n":9,"o":42.25,"t":"2026-10-15T11:15:00Z","v":892,"vw":42.264104},{"c":42.2,"h":42.2,"l":42.062,"n":7,"o":42.0706,"t":"2026-10-15T11:30:00Z","v":1705,"vw":42.104911},{"c":42.56,"h":42.56,"l":42.2,"n":16,"o":42.2,"t":"2026-10-15T11:45:00Z","v":1454,"vw":42.442072},{"c":42.48,"h":42.6,"l":42.48,"n":8,"o":42.6,"t":"2026-10-15T12:00:00Z","v":620,"vw":42.565079},{"c":42.23,"h":42.57,"l":42.23,"n":20,"o":42.4,"t":"2026-10-15T12:15:00Z","v":2629,"vw":42.335567},{"c":42.3,"h":43.25,"l":42.3,"n":50,"o":42.55,"t":"2026-10-15T12:30:00Z","v":3730,"vw":42.754633},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-15T12:45:00Z","v":425,"vw":42.6},{"c":42.3,"h":42.31,"l":42.3,"n":5,"o":42.31,"t":"2026-10-15T13:00:00Z","v":320,"vw":42.303333},{"c":42.1,"h":42.171,"l":42.031,"n":23,"o":42.12,"t":"2026-10-15T13:15:00Z","v":6158,"vw":42.1139},{"c":42.6,"h":42.97,"l":42.25,"n":735,"o":42.4,"t":"2026-10-15T13:30:00Z","v":81258,"vw":42.478303},{"c":42.82,"h":43.01,"l":42.74,"n":466,"o":42.855,"t":"2026-10-15T13:45:00Z","v":100904,"vw":42.952127},{"c":42.73,"h":42.81,"l":42.65,"n":76,"o":42.8,"t":"2026-10-15T14:00:00Z","v":8131,"vw":42.754445},{"c":42.17,"h":42.89,"l":41.92,"n":143,"o":42.71,"t":"2026-10-15T14:15:00Z","v":27988,"vw":42.246842},{"c":41.76,"h":42.14,"l":41.61,"n":155,"o":42.089,"t":"2026-10-15T14:30:00Z","v":13836,"vw":41.806068},{"c":41.54,"h":41.84,"l":41.32,"n":95,"o":41.8,"t":"2026-10-15T14:45:00Z","v":10268,"vw":41.558995},{"c":41.125,"h":41.61,"l":41.115,"n":411,"o":41.43,"t":"2026-10-15T15:00:00Z","v":75001,"vw":41.2267},{"c":41.1,"h":41.2,"l":40.835,"n":676,"o":41.1,"t":"2026-10-15T15:15:00Z","v":99498,"vw":40.978366},{"c":41.2,"h":41.2799,"l":41.05,"n":505,"o":41.08,"t":"2026-10-15T15:30:00Z","v":269142,"vw":41.149955},{"c":41.115,"h":41.45,"l":41.075,"n":132,"o":41.2,"t":"2026-10-15T15:45:00Z","v":20180,"vw":41.226322},{"c":41.35,"h":41.3799,"l":41.1384,"n":113,"o":41.1384,"t":"2026-10-15T16:00:00Z","v":14032,"vw":41.238207},{"c":41.041,"h":41.33,"l":41.02,"n":55,"o":41.33,"t":"2026-10-15T16:15:00Z","v":10131,"vw":41.133053},{"c":41.25,"h":41.38,"l":41.1237,"n":125,"o":41.1237,"t":"2026-10-15T16:30:00Z","v":12111,"vw":41.259619},{"c":41.25,"h":41.26,"l":41.16,"n":33,"o":41.17,"t":"2026-10-15T16:45:00Z","v":2837,"vw":41.196796},{"c":41.35,"h":41.35,"l":41.25,"n":50,"o":41.31,"t":"2026-10-15T17:00:00Z","v":5966,"vw":41.310767},{"c":41.38,"h":41.38,"l":41.17,"n":41,"o":41.34,"t":"2026-10-15T17:15:00Z","v":4395,"vw":41.285996},{"c":41.0803,"h":41.395,"l":41.08,"n":75,"o":41.3848,"t":"2026-10-15T17:30:00Z","v":7949,"vw":41.188783},{"c":41,"h":41.1553,"l":41,"n":77,"o":41.1553,"t":"2026-10-15T17:45:00Z","v":18834,"vw":41.071357},{"c":41.02,"h":41.04,"l":40.83,"n":81,"o":40.95,"t":"2026-10-15T18:00:00Z","v":12000,"vw":40.948067},{"c":41,"h":41.1,"l":40.99,"n":25,"o":41,"t":"2026-10-15T18:15:00Z","v":3072,"vw":41.018836},{"c":40.89,"h":41.02,"l":40.88,"n":122,"o":41.02,"t":"2026-10-15T18:30:00Z","v":17021,"vw":40.912582},{"c":40.7,"h":40.92,"l":40.7,"n":149,"o":40.9,"t":"2026-10-15T18:45:00Z","v":12306,"vw":40.780249},{"c":40.56,"h":40.67,"l":40.46,"n":678,"o":40.67,"t":"2026-10-15T19:00:00Z","v":84082,"vw":40.559619},{"c":40.48,"h":40.52,"l":40.32,"n":289,"o":40.49,"t":"2026-10-15T19:15:00Z","v":42908,"vw":40.439888},{"c":40.13,"h":40.69,"l":40.13,"n":1015,"o":40.535,"t":"2026-10-15T19:30:00Z","v":145647,"vw":40.5441},{"c":40.15,"h":40.21,"l":39.94,"n":1099,"o":40.1,"t":"2026-10-15T19:45:00Z","v":111421,"vw":40.054079},{"c":40.04,"h":40.28,"l":39.94,"n":29,"o":40.04,"t":"2026-10-15T20:00:00Z","v":24618,"vw":40.055318},{"c":40.02,"h":40.02,"l":39.88,"n":8,"o":39.88,"t":"2026-10-15T20:15:00Z","v":1453,"vw":39.950373},{"c":40.208,"h":40.208,"l":40.208,"n":1,"o":40.208,"t":"2026-10-15T20:30:00Z","v":1000,"vw":40.208},{"c":39.9098,"h":40.22,"l":39.9098,"n":2,"o":40.22,"t":"2026-10-15T21:00:00Z","v":1200,"vw":40.0649},{"c":40.2919,"h":40.2919,"l":40.2919,"n":1,"o":40.2919,"t":"2026-10-15T21:30:00Z","v":1000,"vw":40.2919},{"c":40.2613,"h":40.2613,"l":40.2613,"n":1,"o":40.2613,"t":"2026-10-15T22:15:00Z","v":100,"vw":40.2613},{"c":40.183,"h":40.183,"l":40.0717,"n":5,"o":40.0717,"t":"2026-10-15T22:45:00Z","v":761,"vw":40.159094},{"c":40.27,"h":40.27,"l":40.27,"n":3,"o":40.27,"t":"2026-10-15T23:00:00Z","v":206,"vw":40.27},{"c":40.3,"h":40.3,"l":40.3,"n":3,"o":40.3,"t":"2026-10-15T23:15:00Z","v":269,"vw":40.3},{"c":40.5674,"h":40.5674,"l":40.5674,"n":1,"o":40.5674,"t":"2026-10-15T23:30:00Z","v":370,"vw":40.5674},{"c":40.42,"h":40.6,"l":40.42,"n":3,"o":40.6,"t":"2026-10-15T23:45:00Z","v":475,"vw":40.46},{"c":39.88,"h":39.88,"l":39.75,"n":22,"o":39.8,"t":"2026-10-16T08:00:00Z","v":1632,"vw":39.835042},{"c":39.7,"h":39.88,"l":39.7,"n":15,"o":39.88,"t":"2026-10-16T08:15:00Z","v":3200,"vw":39.754164},{"c":39.52,"h":39.52,"l":39.52,"n":5,"o":39.52,"t":"2026-10-16T09:00:00Z","v":1052,"vw":39.52},{"c":39.7,"h":39.7,"l":39.7,"n":2,"o":39.7,"t":"2026-10-16T09:45:00Z","v":1000,"vw":39.7},{"c":40.1,"h":40.1,"l":39.98,"n":7,"o":39.98,"t":"2026-10-16T11:00:00Z","v":660,"vw":40.055455},{"c":40,"h":40.1195,"l":40,"n":11,"o":40.02,"t":"2026-10-16T11:15:00Z","v":11055,"vw":40.005952},{"c":40.02,"h":40.02,"l":40.02,"n":2,"o":40.02,"t":"2026-10-16T11:30:00Z","v":260,"vw":40.02},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-16T11:45:00Z","v":350,"vw":40.2},{"c":40.3,"h":40.32,"l":40.28,"n":12,"o":40.28,"t":"2026-10-16T12:00:00Z","v":2480,"vw":40.299591},{"c":40.16,"h":40.22,"l":40.16,"n":2,"o":40.22,"t":"2026-10-16T12:15:00Z","v":200,"vw":40.19},{"c":39.96,"h":40.02,"l":39.96,"n":5,"o":40.02,"t":"2026-10-16T12:30:00Z","v":1370,"vw":40.004444},{"c":40.51,"h":40.62,"l":40.22,"n":17,"o":40.22,"t":"2026-10-16T12:45:00Z","v":3607,"vw":40.465774},{"c":40.49,"h":40.9358,"l":40.45,"n":82,"o":40.45,"t":"2026-10-16T13:15:00Z","v":60329,"vw":40.645312},{"c":39.29,"h":40.65,"l":39.29,"n":593,"o":40.51,"t":"2026-10-16T13:30:00Z","v":93850,"vw":39.949448},{"c":39.08,"h":39.54,"l":38.99,"n":317,"o":39.29,"t":"2026-10-16T13:45:00Z","v":54192,"vw":39.249282},{"c":38.9299,"h":39.43,"l":38.83,"n":332,"o":39.1,"t":"2026-10-16T14:00:00Z","v":64946,"vw":39.074456},{"c":38.27,"h":38.905,"l":38.13,"n":791,"o":38.89,"t":"2026-10-16T14:15:00Z","v":145303,"vw":38.572715},{"c":38.51,"h":38.57,"l":38.0301,"n":276,"o":38.32,"t":"2026-10-16T14:30:00Z","v":41730,"vw":38.276388},{"c":38.38,"h":38.59,"l":38.27,"n":205,"o":38.57,"t":"2026-10-16T14:45:00Z","v":21927,"vw":38.419418},{"c":39.04,"h":39.05,"l":38.35,"n":342,"o":38.415,"t":"2026-10-16T15:00:00Z","v":55229,"vw":38.781981},{"c":39.25,"h":39.4,"l":38.935,"n":515,"o":39.0367,"t":"2026-10-16T15:15:00Z","v":138806,"vw":39.116128},{"c":39.45,"h":39.45,"l":39.18,"n":215,"o":39.2701,"t":"2026-10-16T15:30:00Z","v":13895,"vw":39.287863},{"c":39.88,"h":39.9,"l":39.3229,"n":215,"o":39.46,"t":"2026-10-16T15:45:00Z","v":24754,"vw":39.602491},{"c":39.715,"h":40.25,"l":39.715,"n":452,"o":39.88,"t":"2026-10-16T16:00:00Z","v":57339,"vw":39.964982},{"c":39.79,"h":39.88,"l":39.7,"n":308,"o":39.73,"t":"2026-10-16T16:15:00Z","v":30584,"vw":39.798874},{"c":39.68,"h":40.08,"l":39.68,"n":88,"o":39.895,"t":"2026-10-16T16:30:00Z","v":21426,"vw":39.851898},{"c":39.88,"h":40.05,"l":39.6,"n":140,"o":39.61,"t":"2026-10-16T16:45:00Z","v":16143,"vw":39.819121},{"c":40.19,"h":40.22,"l":39.92,"n":203,"o":39.92,"t":"2026-10-16T17:00:00Z","v":28221,"vw":40.125884},{"c":40.16,"h":40.285,"l":40.104,"n":97,"o":40.25,"t":"2026-10-16T17:15:00Z","v":18031,"vw":40.204394},{"c":39.7911,"h":40.15,"l":39.6528,"n":259,"o":40.095,"t":"2026-10-16T17:30:00Z","v":26671,"vw":39.975623},{"c":40.13,"h":40.16,"l":39.84,"n":187,"o":39.85,"t":"2026-10-16T17:45:00Z","v":24285,"vw":40.000941},{"c":40.12,"h":40.29,"l":40.03,"n":190,"o":40.155,"t":"2026-10-16T18:00:00Z","v":18187,"vw":40.15398},{"c":40.195,"h":40.279,"l":40.09,"n":73,"o":40.11,"t":"2026-10-16T18:15:00Z","v":12017,"vw":40.220104},{"c":40.31,"h":40.34,"l":40.2,"n":89,"o":40.3,"t":"2026-10-16T18:30:00Z","v":10693,"vw":40.27471},{"c":40.22,"h":40.42,"l":40.22,"n":177,"o":40.26,"t":"2026-10-16T18:45:00Z","v":15181,"vw":40.326296},{"c":39.895,"h":40.28,"l":39.895,"n":134,"o":40.22,"t":"2026-10-16T19:00:00Z","v":12549,"vw":40.180706},{"c":39.77,"h":39.94,"l":39.77,"n":185,"o":39.89,"t":"2026-10-16T19:15:00Z","v":21464,"vw":39.835855},{"c":39.76,"h":39.76,"l":39.575,"n":373,"o":39.645,"t":"2026-10-16T19:30:00Z","v":31872,"vw":39.630868},{"c":39.44,"h":39.74,"l":39.39,"n":1585,"o":39.72,"t":"2026-10-16T19:45:00Z","v":197778,"vw":39.590257},{"c":39.43,"h":39.48,"l":39.41,"n":28,"o":39.41,"t":"2026-10-16T20:00:00Z","v":10709,"vw":39.418473},{"c":39.3241,"h":39.3241,"l":39.3241,"n":1,"o":39.3241,"t":"2026-10-16T20:15:00Z","v":100,"vw":39.3241},{"c":39.4945,"h":39.4945,"l":39.4945,"n":2,"o":39.4945,"t":"2026-10-16T20:45:00Z","v":505,"vw":39.4945},{"c":39.5,"h":39.5,"l":39.5,"n":6,"o":39.5,"t":"2026-10-16T21:00:00Z","v":205,"vw":39.5},{"c":39.74,"h":39.74,"l":39.59,"n":6,"o":39.59,"t":"2026-10-16T22:00:00Z","v":822,"vw":39.66439}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.3683163737280295,"strike":48.90841813135985,"iv":0.8419467160037003,"gamma":0.030564662349676225,"theta":-0.04703811285846439,"vega":0.03835587419056429,"rho":0.007963069427063194,"breakevenPct":27.573546067211076},{"delta":0.3,"premium":1.7383441258094359,"strike":47.058279370952825,"iv":0.8454157261794635,"gamma":0.03338612395929695,"theta":-0.05184847363552267,"vega":0.04200989824236818,"rho":0.00948617380550933,"breakevenPct":23.817872359203918},{"delta":0.35,"premium":2.1242671009771987,"strike":45.302931596091206,"iv":0.8470514657980456,"gamma":0.035836482084690556,"theta":-0.05592442996742671,"vega":0.04514560260586319,"rho":0.01099517765356478,"breakevenPct":20.343056830927207},{"delta":0.4,"premium":2.4025375939849627,"strike":43.3796992481203,"iv":0.7900665413533834,"gamma":0.04007481203007519,"theta":-0.05456954887218045,"vega":0.04709624060150376,"rho":0.012597692513627079,"breakevenPct":16.169086125616012},{"delta":0.45,"premium":2.9891891891891897,"strike":42.229729729729726,"iv":0.8334472972972973,"gamma":0.03894324324324324,"theta":-0.05900675675675676,"vega":0.0482472972972973,"rho":0.013934983353459796,"breakevenPct":14.739707990152048},{"delta":0.5,"premium":3.503662420382166,"strike":40.92675159235669,"iv":0.8399503184713376,"gamma":0.038963694267515926,"theta":-0.060119108280254775,"vega":0.04869267515923567,"rho":0.015333696108705832,"breakevenPct":12.73893431296335},{"delta":0.55,"premium":3.7976303317535547,"strike":39.50473933649289,"iv":0.7758535545023697,"gamma":0.04175521327014218,"theta":-0.05534952606635071,"vega":0.04825331753554502,"rho":0.016929526881244775,"breakevenPct":9.876604080808034},{"delta":0.6,"premium":4.358233890214797,"strike":38.315035799522676,"iv":0.7742243436754177,"gamma":0.04085751789976134,"theta":-0.054167064439140815,"vega":0.047078042959427205,"rho":0.01829158635323584,"breakevenPct":8.280308778831447},{"delta":0.65,"premium":4.930913348946135,"strike":37.13817330210773,"iv":0.763615925058548,"gamma":0.039751990632318504,"theta":-0.05153161592505855,"vega":0.04514871194379391,"rho":0.019640841484905875,"breakevenPct":6.747238393945364},{"delta":0.7,"premium":5.857848101265822,"strike":35.82025316455696,"iv":0.7998832911392405,"gamma":0.03562253164556962,"theta":-0.050806835443037976,"vega":0.0424146835443038,"rho":0.02066832608118894,"breakevenPct":5.755141501707153},{"delta":0.75,"premium":6.651052631578947,"strike":34.53684210526316,"iv":0.7938936842105263,"gamma":0.03274210526315789,"theta":-0.046386315789473685,"vega":0.038717894736842104,"rho":0.021815651583486174,"breakevenPct":4.5112781954887335},{"delta":0.8,"premium":7.417882352941177,"strike":33.30352941176471,"iv":0.7690950588235294,"gamma":0.02972847058823529,"theta":-0.04008188235294116,"vega":0.034074823529411755,"rho":0.02298882423646274,"breakevenPct":3.327611684105268},{"delta":0.85,"premium":8.532919254658385,"strike":31.80745341614907,"iv":0.7666099378881986,"gamma":0.024926086956521744,"theta":-0.033780745341614904,"vega":0.028414906832298137,"rho":0.023838428801860125,"breakevenPct":2.360752780531483},{"delta":0.9,"premium":10.673362445414847,"strike":29.384279475982535,"iv":0.8287917030567685,"gamma":0.0172528384279476,"theta":-0.02788340611353712,"vega":0.021306550218340613,"rho":0.0237161605147999,"breakevenPct":1.6433441294021387}],"put":[{"delta":0.1,"premium":0.8718222975654017,"strike":26.320927143137034,"iv":1.2330081559079222,"gamma":0.012077804082331077,"theta":-0.03761515356782982,"vega":0.02136127579692634,"rho":-0.0047027543323134025,"breakevenPct":35.42475299271344},{"delta":0.15,"premium":1.2876525576580133,"strike":29.168700768773512,"iv":1.1489564441778972,"gamma":0.016665435333257643,"theta":-0.04585589120947044,"vega":0.02840122412413502,"rho":-0.007024345406178438,"breakevenPct":29.253874115413602},{"delta":0.2,"premium":1.61057528212112,"strike":31.927876410605602,"iv":1.009891177701579,"gamma":0.022736673242548404,"theta":-0.0482379463707669,"vega":0.03411697223611399,"rho":-0.009231749729193195,"breakevenPct":23.072060064743763},{"delta":0.25,"premium":1.6625000000000005,"strike":34.5,"iv":0.8028000000000002,"gamma":0.03274999999999999,"theta":-0.04315000000000001,"vega":0.03875,"rho":-0.011226691333299893,"breakevenPct":16.67723927937071},{"delta":0.3,"premium":1.9710088691796008,"strike":35.991130820399114,"iv":0.7467986696230599,"gamma":0.03818314855875831,"theta":-0.043760088691796005,"vega":0.04247073170731708,"rho":-0.013448563059346854,"breakevenPct":13.676422351637873},{"delta":0.35,"premium":2.7990331491712706,"strike":37.01933701657458,"iv":0.8377555248618785,"gamma":0.03623342541436464,"theta":-0.05228977900552487,"vega":0.04522900552486187,"rho":-0.0161260472699016,"breakevenPct":13.168475342797969},{"delta":0.4,"premium":3.059976247030879,"strike":38.344418052256536,"iv":0.758103325415677,"gamma":0.041794536817102136,"theta":-0.04900760095011877,"vega":0.047113301662707836,"rho":-0.018302008284422123,"breakevenPct":10.468302955529923},{"delta":0.45,"premium":3.7747216035634743,"strike":39.498886414253896,"iv":0.7831178173719376,"gamma":0.04139576837416481,"theta":-0.05160400890868597,"vega":0.04824922048997773,"rho":-0.020879359784603254,"breakevenPct":9.3525379074082},{"delta":0.5,"premium":4.509418282548475,"strike":40.7617728531856,"iv":0.7864227146814404,"gamma":0.041547922437673135,"theta":-0.05208531855955678,"vega":0.04867617728531856,"rho":-0.023478922389194978,"breakevenPct":8.012294923529256},{"delta":0.55,"premium":5.620031055900623,"strike":42.226708074534166,"iv":0.827866149068323,"gamma":0.03918260869565217,"theta":-0.054190683229813665,"vega":0.0482639751552795,"rho":-0.026426543049131265,"breakevenPct":7.113227559925041},{"delta":0.6,"premium":6.724477611940298,"strike":43.74925373134328,"iv":0.8451979104477612,"gamma":0.037425671641791045,"theta":-0.05360089552238806,"vega":0.047125671641791045,"rho":-0.029370386135906753,"breakevenPct":6.052331592481634},{"delta":0.65,"premium":7.213962264150943,"strike":44.78490566037736,"iv":0.7908781132075472,"gamma":0.0382988679245283,"theta":-0.047491698113207546,"vega":0.04509471698113207,"rho":-0.03173829924460127,"breakevenPct":4.66647197100629},{"delta":0.7,"premium":9.052169720347154,"strike":46.92574734811957,"iv":0.8337663452266152,"gamma":0.03389566055930569,"theta":-0.04617820636451302,"vega":0.04211793635486982,"rho":-0.03537167452296252,"breakevenPct":3.8985596859364984},{"delta":0.75,"premium":10.619189971070398,"strike":48.85438765670202,"iv":0.8372378977820637,"gamma":0.030761620057859207,"theta":-0.04154946962391514,"vega":0.0384053037608486,"rho":-0.03875167256350062,"breakevenPct":2.980975169673595},{"delta":0.8,"premium":13.605696202531657,"strike":52.14135021097047,"iv":0.8967310126582282,"gamma":0.025730801687763698,"theta":-0.038543037974683544,"vega":0.034058649789029526,"rho":-0.043482014042267744,"breakevenPct":2.2185891691478727}]},"raw":{"call":[{"delta":0.25,"premium":1.3683163737280295,"strike":48.90841813135985,"iv":0.8419467160037003,"gamma":0.030564662349676225,"theta":-0.04703811285846439,"vega":0.03835587419056429,"rho":0.007963069427063194,"breakevenPct":27.573546067211076},{"delta":0.3,"premium":1.7383441258094359,"strike":47.058279370952825,"iv":0.8454157261794635,"gamma":0.03338612395929695,"theta":-0.05184847363552267,"vega":0.04200989824236818,"rho":0.00948617380550933,"breakevenPct":23.817872359203918},{"delta":0.35,"premium":2.1242671009771987,"strike":45.302931596091206,"iv":0.8470514657980456,"gamma":0.035836482084690556,"theta":-0.05592442996742671,"vega":0.04514560260586319,"rho":0.01099517765356478,"breakevenPct":20.343056830927207},{"delta":0.4,"premium":2.4025375939849627,"strike":43.3796992481203,"iv":0.7900665413533834,"gamma":0.04007481203007519,"theta":-0.05456954887218045,"vega":0.04709624060150376,"rho":0.012597692513627079,"breakevenPct":16.169086125616012},{"delta":0.45,"premium":2.9891891891891897,"strike":42.229729729729726,"iv":0.8334472972972973,"gamma":0.03894324324324324,"theta":-0.05900675675675676,"vega":0.0482472972972973,"rho":0.013934983353459796,"breakevenPct":14.739707990152048},{"delta":0.5,"premium":3.503662420382166,"strike":40.92675159235669,"iv":0.8399503184713376,"gamma":0.038963694267515926,"theta":-0.060119108280254775,"vega":0.04869267515923567,"rho":0.015333696108705832,"breakevenPct":12.73893431296335},{"delta":0.55,"premium":3.7976303317535547,"strike":39.50473933649289,"iv":0.7758535545023697,"gamma":0.04175521327014218,"theta":-0.05534952606635071,"vega":0.04825331753554502,"rho":0.016929526881244775,"breakevenPct":9.876604080808034},{"delta":0.6,"premium":4.358233890214797,"strike":38.315035799522676,"iv":0.7742243436754177,"gamma":0.04085751789976134,"theta":-0.054167064439140815,"vega":0.047078042959427205,"rho":0.01829158635323584,"breakevenPct":8.280308778831447},{"delta":0.65,"premium":4.930913348946135,"strike":37.13817330210773,"iv":0.763615925058548,"gamma":0.039751990632318504,"theta":-0.05153161592505855,"vega":0.04514871194379391,"rho":0.019640841484905875,"breakevenPct":6.747238393945364},{"delta":0.7,"premium":5.857848101265822,"strike":35.82025316455696,"iv":0.7998832911392405,"gamma":0.03562253164556962,"theta":-0.050806835443037976,"vega":0.0424146835443038,"rho":0.02066832608118894,"breakevenPct":5.755141501707153},{"delta":0.75,"premium":6.651052631578947,"strike":34.53684210526316,"iv":0.7938936842105263,"gamma":0.03274210526315789,"theta":-0.046386315789473685,"vega":0.038717894736842104,"rho":0.021815651583486174,"breakevenPct":4.5112781954887335},{"delta":0.8,"premium":7.417882352941177,"strike":33.30352941176471,"iv":0.7690950588235294,"gamma":0.02972847058823529,"theta":-0.04008188235294116,"vega":0.034074823529411755,"rho":0.02298882423646274,"breakevenPct":3.327611684105268},{"delta":0.85,"premium":8.532919254658385,"strike":31.80745341614907,"iv":0.7666099378881986,"gamma":0.024926086956521744,"theta":-0.033780745341614904,"vega":0.028414906832298137,"rho":0.023838428801860125,"breakevenPct":2.360752780531483},{"delta":0.9,"premium":10.673362445414847,"strike":29.384279475982535,"iv":0.8287917030567685,"gamma":0.0172528384279476,"theta":-0.02788340611353712,"vega":0.021306550218340613,"rho":0.0237161605147999,"breakevenPct":1.6433441294021387}],"put":[{"delta":0.1,"premium":0.8718222975654017,"strike":26.320927143137034,"iv":1.2330081559079222,"gamma":0.012077804082331077,"theta":-0.03761515356782982,"vega":0.02136127579692634,"rho":-0.0047027543323134025,"breakevenPct":35.42475299271344},{"delta":0.15,"premium":1.2876525576580133,"strike":29.168700768773512,"iv":1.1489564441778972,"gamma":0.016665435333257643,"theta":-0.04585589120947044,"vega":0.02840122412413502,"rho":-0.007024345406178438,"breakevenPct":29.253874115413602},{"delta":0.2,"premium":1.61057528212112,"strike":31.927876410605602,"iv":1.009891177701579,"gamma":0.022736673242548404,"theta":-0.0482379463707669,"vega":0.03411697223611399,"rho":-0.009231749729193195,"breakevenPct":23.072060064743763},{"delta":0.25,"premium":1.6625000000000005,"strike":34.5,"iv":0.8028000000000002,"gamma":0.03274999999999999,"theta":-0.04315000000000001,"vega":0.03875,"rho":-0.011226691333299893,"breakevenPct":16.67723927937071},{"delta":0.3,"premium":1.9710088691796008,"strike":35.991130820399114,"iv":0.7467986696230599,"gamma":0.03818314855875831,"theta":-0.043760088691796005,"vega":0.04247073170731708,"rho":-0.013448563059346854,"breakevenPct":13.676422351637873},{"delta":0.35,"premium":2.7990331491712706,"strike":37.01933701657458,"iv":0.8377555248618785,"gamma":0.03623342541436464,"theta":-0.05228977900552487,"vega":0.04522900552486187,"rho":-0.0161260472699016,"breakevenPct":13.168475342797969},{"delta":0.4,"premium":3.059976247030879,"strike":38.344418052256536,"iv":0.758103325415677,"gamma":0.041794536817102136,"theta":-0.04900760095011877,"vega":0.047113301662707836,"rho":-0.018302008284422123,"breakevenPct":10.468302955529923},{"delta":0.45,"premium":3.7747216035634743,"strike":39.498886414253896,"iv":0.7831178173719376,"gamma":0.04139576837416481,"theta":-0.05160400890868597,"vega":0.04824922048997773,"rho":-0.020879359784603254,"breakevenPct":9.3525379074082},{"delta":0.5,"premium":4.509418282548475,"strike":40.7617728531856,"iv":0.7864227146814404,"gamma":0.041547922437673135,"theta":-0.05208531855955678,"vega":0.04867617728531856,"rho":-0.023478922389194978,"breakevenPct":8.012294923529256},{"delta":0.55,"premium":5.620031055900623,"strike":42.226708074534166,"iv":0.827866149068323,"gamma":0.03918260869565217,"theta":-0.054190683229813665,"vega":0.0482639751552795,"rho":-0.026426543049131265,"breakevenPct":7.113227559925041},{"delta":0.6,"premium":6.724477611940298,"strike":43.74925373134328,"iv":0.8451979104477612,"gamma":0.037425671641791045,"theta":-0.05360089552238806,"vega":0.047125671641791045,"rho":-0.029370386135906753,"breakevenPct":6.052331592481634},{"delta":0.65,"premium":7.213962264150943,"strike":44.78490566037736,"iv":0.7908781132075472,"gamma":0.0382988679245283,"theta":-0.047491698113207546,"vega":0.04509471698113207,"rho":-0.03173829924460127,"breakevenPct":4.66647197100629},{"delta":0.7,"premium":9.052169720347154,"strike":46.92574734811957,"iv":0.8337663452266152,"gamma":0.03389566055930569,"theta":-0.04617820636451302,"vega":0.04211793635486982,"rho":-0.03537167452296252,"breakevenPct":3.8985596859364984},{"delta":0.75,"premium":10.619189971070398,"strike":48.85438765670202,"iv":0.8372378977820637,"gamma":0.030761620057859207,"theta":-0.04154946962391514,"vega":0.0384053037608486,"rho":-0.03875167256350062,"breakevenPct":2.980975169673595},{"delta":0.8,"premium":13.605696202531657,"strike":52.14135021097047,"iv":0.8967310126582282,"gamma":0.025730801687763698,"theta":-0.038543037974683544,"vega":0.034058649789029526,"rho":-0.043482014042267744,"breakevenPct":2.2185891691478727}]}},"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"}}