{"symbol":"FAZ","url":"https://intraalpha.com/companies/FAZ","capturedAt":"2026-10-16T22:44:50.478Z","state":"ready","quote":{"symbol":"FAZ","last_price":35.39,"prev_close":35.82,"regular_close":35.39,"change":-0.43,"change_pct":-1.2004,"regular_change":-0.43,"regular_change_pct":-1.2004,"extended_change":0,"extended_change_pct":0,"bid":35.4,"ask":35.69,"bid_size":700,"ask_size":400,"volume":1231247,"vwap":35.028662,"open":35.37,"high":36,"low":34.37,"close":35.39,"trade_count":14851,"last_trade_at":"2026-10-16T22:30:00.003974275Z","last_quote_at":"2026-10-16T22:30:27.208207851Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:44:34.820090681-04:00","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":96300000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0252,"inception_date":"2008-11-06","leveraged":"YES","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:55:07.789Z","bars":[{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-09T08:10:00Z","v":200,"vw":37.8},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-10-09T09:25:00Z","v":100,"vw":37.68},{"c":37.73,"h":37.76,"l":37.73,"n":2,"o":37.76,"t":"2026-10-09T10:40:00Z","v":200,"vw":37.745},{"c":37.7,"h":37.76,"l":37.7,"n":20,"o":37.76,"t":"2026-10-09T11:05:00Z","v":604,"vw":37.732833},{"c":37.77,"h":37.77,"l":37.75,"n":2,"o":37.75,"t":"2026-10-09T11:35:00Z","v":200,"vw":37.76},{"c":37.66,"h":37.695,"l":37.66,"n":6,"o":37.695,"t":"2026-10-09T12:00:00Z","v":401,"vw":37.6775},{"c":37.87,"h":37.87,"l":37.87,"n":4,"o":37.87,"t":"2026-10-09T13:00:00Z","v":291,"vw":37.87},{"c":37.73,"h":37.89,"l":37.67,"n":317,"o":37.89,"t":"2026-10-09T13:30:00Z","v":28050,"vw":37.796788},{"c":37.72,"h":37.77,"l":37.38,"n":1088,"o":37.765,"t":"2026-10-09T13:35:00Z","v":70683,"vw":37.546302},{"c":37.54,"h":37.79,"l":37.43,"n":982,"o":37.79,"t":"2026-10-09T13:40:00Z","v":56968,"vw":37.62482},{"c":37.47,"h":37.57,"l":37.41,"n":410,"o":37.54,"t":"2026-10-09T13:45:00Z","v":20771,"vw":37.496436},{"c":37.34,"h":37.48,"l":37.26,"n":387,"o":37.43,"t":"2026-10-09T13:50:00Z","v":16676,"vw":37.335765},{"c":37.445,"h":37.53,"l":37.32,"n":228,"o":37.345,"t":"2026-10-09T13:55:00Z","v":10574,"vw":37.411858},{"c":37.705,"h":37.7584,"l":37.42,"n":330,"o":37.42,"t":"2026-10-09T14:00:00Z","v":14843,"vw":37.532995},{"c":37.74,"h":37.75,"l":37.64,"n":206,"o":37.735,"t":"2026-10-09T14:05:00Z","v":9959,"vw":37.689724},{"c":37.46,"h":37.74,"l":37.46,"n":164,"o":37.74,"t":"2026-10-09T14:10:00Z","v":10863,"vw":37.544414},{"c":37.55,"h":37.58,"l":37.37,"n":203,"o":37.46,"t":"2026-10-09T14:15:00Z","v":11499,"vw":37.460976},{"c":37.48,"h":37.56,"l":37.475,"n":246,"o":37.56,"t":"2026-10-09T14:20:00Z","v":15135,"vw":37.512312},{"c":37.48,"h":37.52,"l":37.43,"n":94,"o":37.48,"t":"2026-10-09T14:25:00Z","v":5087,"vw":37.483581},{"c":37.62,"h":37.63,"l":37.5,"n":130,"o":37.5,"t":"2026-10-09T14:30:00Z","v":5865,"vw":37.554669},{"c":37.48,"h":37.59,"l":37.44,"n":142,"o":37.59,"t":"2026-10-09T14:35:00Z","v":8928,"vw":37.493105},{"c":37.4,"h":37.46,"l":37.39,"n":164,"o":37.46,"t":"2026-10-09T14:40:00Z","v":7990,"vw":37.417305},{"c":37.28,"h":37.38,"l":37.28,"n":162,"o":37.38,"t":"2026-10-09T14:45:00Z","v":8997,"vw":37.322867},{"c":37.32,"h":37.35,"l":37.235,"n":174,"o":37.28,"t":"2026-10-09T14:50:00Z","v":15048,"vw":37.297712},{"c":37.26,"h":37.335,"l":37.23,"n":111,"o":37.33,"t":"2026-10-09T14:55:00Z","v":8659,"vw":37.308131},{"c":37.29,"h":37.3,"l":37.195,"n":299,"o":37.26,"t":"2026-10-09T15:00:00Z","v":22690,"vw":37.258287},{"c":37.24,"h":37.315,"l":37.23,"n":194,"o":37.29,"t":"2026-10-09T15:05:00Z","v":21730,"vw":37.293099},{"c":37.08,"h":37.23,"l":37.08,"n":96,"o":37.23,"t":"2026-10-09T15:10:00Z","v":3643,"vw":37.151316},{"c":37.03,"h":37.09,"l":37,"n":115,"o":37.06,"t":"2026-10-09T15:15:00Z","v":9701,"vw":37.023351},{"c":37.1,"h":37.1,"l":36.98,"n":180,"o":37.015,"t":"2026-10-09T15:20:00Z","v":9777,"vw":37.018828},{"c":37.11,"h":37.1799,"l":37.0901,"n":96,"o":37.1,"t":"2026-10-09T15:25:00Z","v":5219,"vw":37.134307},{"c":37.15,"h":37.155,"l":37.09,"n":109,"o":37.09,"t":"2026-10-09T15:30:00Z","v":6999,"vw":37.132312},{"c":37.22,"h":37.225,"l":37.09,"n":99,"o":37.13,"t":"2026-10-09T15:35:00Z","v":5317,"vw":37.132616},{"c":37.175,"h":37.21,"l":37.16,"n":53,"o":37.21,"t":"2026-10-09T15:40:00Z","v":2937,"vw":37.180622},{"c":37.195,"h":37.205,"l":37.17,"n":71,"o":37.205,"t":"2026-10-09T15:45:00Z","v":3484,"vw":37.195188},{"c":37.11,"h":37.17,"l":37.11,"n":92,"o":37.17,"t":"2026-10-09T15:50:00Z","v":4590,"vw":37.14071},{"c":37.08,"h":37.13,"l":37.08,"n":95,"o":37.115,"t":"2026-10-09T15:55:00Z","v":5463,"vw":37.106366},{"c":37.02,"h":37.07,"l":37.01,"n":128,"o":37.055,"t":"2026-10-09T16:00:00Z","v":7795,"vw":37.039665},{"c":37.12,"h":37.12,"l":37.03,"n":107,"o":37.03,"t":"2026-10-09T16:05:00Z","v":5655,"vw":37.072976},{"c":37.0501,"h":37.105,"l":37.0501,"n":110,"o":37.09,"t":"2026-10-09T16:10:00Z","v":6106,"vw":37.08487},{"c":37.01,"h":37.059,"l":37,"n":116,"o":37.059,"t":"2026-10-09T16:15:00Z","v":7492,"vw":37.015443},{"c":37.0099,"h":37.025,"l":37,"n":63,"o":37,"t":"2026-10-09T16:20:00Z","v":2942,"vw":37.014215},{"c":36.965,"h":37,"l":36.95,"n":74,"o":37,"t":"2026-10-09T16:25:00Z","v":4240,"vw":36.960504},{"c":36.95,"h":36.97,"l":36.94,"n":63,"o":36.97,"t":"2026-10-09T16:30:00Z","v":3913,"vw":36.9513},{"c":36.925,"h":36.95,"l":36.925,"n":16,"o":36.9301,"t":"2026-10-09T16:35:00Z","v":985,"vw":36.939183},{"c":36.895,"h":36.93,"l":36.89,"n":37,"o":36.9201,"t":"2026-10-09T16:40:00Z","v":3993,"vw":36.915549},{"c":36.915,"h":36.94,"l":36.865,"n":38,"o":36.87,"t":"2026-10-09T16:45:00Z","v":2470,"vw":36.90043},{"c":36.97,"h":36.97,"l":36.9,"n":54,"o":36.905,"t":"2026-10-09T16:50:00Z","v":3799,"vw":36.914397},{"c":36.9,"h":36.95,"l":36.9,"n":54,"o":36.95,"t":"2026-10-09T16:55:00Z","v":5123,"vw":36.915814},{"c":36.845,"h":36.91,"l":36.845,"n":47,"o":36.9,"t":"2026-10-09T17:00:00Z","v":2297,"vw":36.8777},{"c":36.88,"h":36.88,"l":36.84,"n":32,"o":36.84,"t":"2026-10-09T17:05:00Z","v":1599,"vw":36.8545},{"c":36.975,"h":36.98,"l":36.9101,"n":36,"o":36.9101,"t":"2026-10-09T17:10:00Z","v":3211,"vw":36.944594},{"c":37,"h":37.03,"l":36.98,"n":41,"o":36.98,"t":"2026-10-09T17:15:00Z","v":1973,"vw":37.01117},{"c":36.99,"h":37.025,"l":36.99,"n":64,"o":36.99,"t":"2026-10-09T17:20:00Z","v":3400,"vw":37.009529},{"c":36.99,"h":37.04,"l":36.99,"n":20,"o":37.04,"t":"2026-10-09T17:25:00Z","v":892,"vw":37.02},{"c":36.9903,"h":37,"l":36.965,"n":75,"o":36.99,"t":"2026-10-09T17:30:00Z","v":3671,"vw":36.98049},{"c":36.95,"h":36.961,"l":36.93,"n":47,"o":36.96,"t":"2026-10-09T17:35:00Z","v":2222,"vw":36.949657},{"c":36.91,"h":36.96,"l":36.91,"n":54,"o":36.96,"t":"2026-10-09T17:40:00Z","v":3532,"vw":36.924315},{"c":36.94,"h":36.94,"l":36.905,"n":69,"o":36.915,"t":"2026-10-09T17:45:00Z","v":5154,"vw":36.926257},{"c":36.95,"h":36.96,"l":36.9498,"n":33,"o":36.9498,"t":"2026-10-09T17:50:00Z","v":2425,"vw":36.954684},{"c":36.89,"h":36.925,"l":36.885,"n":50,"o":36.925,"t":"2026-10-09T17:55:00Z","v":3858,"vw":36.897627},{"c":36.88,"h":36.88,"l":36.86,"n":66,"o":36.87,"t":"2026-10-09T18:00:00Z","v":3405,"vw":36.871842},{"c":36.86,"h":36.88,"l":36.845,"n":39,"o":36.88,"t":"2026-10-09T18:05:00Z","v":2138,"vw":36.863929},{"c":36.84,"h":36.86,"l":36.83,"n":48,"o":36.86,"t":"2026-10-09T18:10:00Z","v":2936,"vw":36.845265},{"c":36.88,"h":36.89,"l":36.87,"n":30,"o":36.88,"t":"2026-10-09T18:15:00Z","v":3199,"vw":36.884282},{"c":36.9,"h":36.91,"l":36.88,"n":61,"o":36.89,"t":"2026-10-09T18:20:00Z","v":5382,"vw":36.890947},{"c":36.85,"h":36.91,"l":36.85,"n":110,"o":36.9,"t":"2026-10-09T18:25:00Z","v":8105,"vw":36.872863},{"c":36.835,"h":36.87,"l":36.835,"n":60,"o":36.85,"t":"2026-10-09T18:30:00Z","v":7914,"vw":36.853912},{"c":36.82,"h":36.84,"l":36.8,"n":89,"o":36.83,"t":"2026-10-09T18:35:00Z","v":9321,"vw":36.819773},{"c":36.85,"h":36.855,"l":36.795,"n":65,"o":36.81,"t":"2026-10-09T18:40:00Z","v":5042,"vw":36.815548},{"c":36.81,"h":36.855,"l":36.77,"n":220,"o":36.84,"t":"2026-10-09T18:45:00Z","v":15865,"vw":36.806138},{"c":36.79,"h":36.805,"l":36.72,"n":127,"o":36.78,"t":"2026-10-09T18:50:00Z","v":13866,"vw":36.762641},{"c":36.74,"h":36.815,"l":36.74,"n":90,"o":36.795,"t":"2026-10-09T18:55:00Z","v":5390,"vw":36.791997},{"c":36.725,"h":36.74,"l":36.71,"n":52,"o":36.73,"t":"2026-10-09T19:00:00Z","v":2646,"vw":36.727863},{"c":36.745,"h":36.75,"l":36.69,"n":81,"o":36.725,"t":"2026-10-09T19:05:00Z","v":4214,"vw":36.710769},{"c":36.725,"h":36.725,"l":36.71,"n":15,"o":36.72,"t":"2026-10-09T19:10:00Z","v":1118,"vw":36.71625},{"c":36.745,"h":36.765,"l":36.73,"n":62,"o":36.765,"t":"2026-10-09T19:15:00Z","v":3151,"vw":36.744286},{"c":36.725,"h":36.735,"l":36.715,"n":29,"o":36.735,"t":"2026-10-09T19:20:00Z","v":1359,"vw":36.726776},{"c":36.745,"h":36.745,"l":36.71,"n":44,"o":36.725,"t":"2026-10-09T19:25:00Z","v":3676,"vw":36.722871},{"c":36.725,"h":36.725,"l":36.725,"n":18,"o":36.725,"t":"2026-10-09T19:30:00Z","v":942,"vw":36.725},{"c":36.715,"h":36.725,"l":36.695,"n":157,"o":36.71,"t":"2026-10-09T19:35:00Z","v":10310,"vw":36.709375},{"c":36.75,"h":36.77,"l":36.705,"n":87,"o":36.71,"t":"2026-10-09T19:40:00Z","v":4103,"vw":36.739977},{"c":36.77,"h":36.775,"l":36.73,"n":167,"o":36.755,"t":"2026-10-09T19:45:00Z","v":11163,"vw":36.761774},{"c":36.775,"h":36.795,"l":36.725,"n":319,"o":36.75,"t":"2026-10-09T19:50:00Z","v":23876,"vw":36.769887},{"c":36.87,"h":36.895,"l":36.775,"n":519,"o":36.775,"t":"2026-10-09T19:55:00Z","v":49536,"vw":36.844068},{"c":36.82,"h":36.82,"l":36.82,"n":8,"o":36.82,"t":"2026-10-09T20:00:00Z","v":3259,"vw":36.82},{"c":36.82,"h":36.82,"l":36.82,"n":2,"o":36.82,"t":"2026-10-09T20:05:00Z","v":147,"vw":36.82},{"c":36.8,"h":36.8,"l":36.78,"n":17,"o":36.78,"t":"2026-10-09T20:15:00Z","v":793,"vw":36.79},{"c":36.81,"h":36.81,"l":36.81,"n":3,"o":36.81,"t":"2026-10-09T20:45:00Z","v":220,"vw":36.81},{"c":36.6157,"h":36.6157,"l":36.6157,"n":1,"o":36.6157,"t":"2026-10-09T23:15:00Z","v":100,"vw":36.6157},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-12T08:00:00Z","v":100,"vw":36.55},{"c":36.5301,"h":36.5301,"l":36.5301,"n":1,"o":36.5301,"t":"2026-10-12T11:00:00Z","v":150,"vw":36.5301},{"c":36.52,"h":36.52,"l":36.52,"n":1,"o":36.52,"t":"2026-10-12T12:10:00Z","v":220,"vw":36.52},{"c":36.51,"h":36.51,"l":36.505,"n":2,"o":36.505,"t":"2026-10-12T12:30:00Z","v":500,"vw":36.509},{"c":36.56,"h":36.56,"l":36.56,"n":9,"o":36.56,"t":"2026-10-12T12:35:00Z","v":326,"vw":36.56},{"c":36.16,"h":36.67,"l":36.09,"n":557,"o":36.67,"t":"2026-10-12T13:30:00Z","v":38378,"vw":36.241857},{"c":36.36,"h":36.36,"l":35.975,"n":727,"o":36.15,"t":"2026-10-12T13:35:00Z","v":59740,"vw":36.095272},{"c":36.32,"h":36.375,"l":36.2,"n":794,"o":36.375,"t":"2026-10-12T13:40:00Z","v":44507,"vw":36.288722},{"c":36.51,"h":36.53,"l":36.29,"n":932,"o":36.335,"t":"2026-10-12T13:45:00Z","v":67431,"vw":36.394055},{"c":36.47,"h":36.53,"l":36.44,"n":395,"o":36.52,"t":"2026-10-12T13:50:00Z","v":21014,"vw":36.491795},{"c":36.5,"h":36.61,"l":36.475,"n":350,"o":36.48,"t":"2026-10-12T13:55:00Z","v":20750,"vw":36.564062},{"c":36.5,"h":36.55,"l":36.46,"n":263,"o":36.55,"t":"2026-10-12T14:00:00Z","v":12643,"vw":36.490821},{"c":36.27,"h":36.45,"l":36.26,"n":299,"o":36.44,"t":"2026-10-12T14:05:00Z","v":13459,"vw":36.339018},{"c":36.33,"h":36.33,"l":36.19,"n":217,"o":36.25,"t":"2026-10-12T14:10:00Z","v":10605,"vw":36.274318},{"c":36.36,"h":36.425,"l":36.35,"n":181,"o":36.36,"t":"2026-10-12T14:15:00Z","v":10089,"vw":36.38252},{"c":36.18,"h":36.35,"l":36.165,"n":236,"o":36.35,"t":"2026-10-12T14:20:00Z","v":11005,"vw":36.223037},{"c":36.235,"h":36.26,"l":36.11,"n":299,"o":36.2,"t":"2026-10-12T14:25:00Z","v":17875,"vw":36.1879},{"c":36.17,"h":36.23,"l":36.14,"n":110,"o":36.23,"t":"2026-10-12T14:30:00Z","v":6109,"vw":36.176389},{"c":36.205,"h":36.25,"l":36.12,"n":147,"o":36.15,"t":"2026-10-12T14:35:00Z","v":7925,"vw":36.167549},{"c":36.27,"h":36.27,"l":36.18,"n":146,"o":36.23,"t":"2026-10-12T14:40:00Z","v":8104,"vw":36.237546},{"c":36.3293,"h":36.33,"l":36.19,"n":180,"o":36.248,"t":"2026-10-12T14:45:00Z","v":8683,"vw":36.256092},{"c":36.3199,"h":36.32,"l":36.24,"n":154,"o":36.265,"t":"2026-10-12T14:50:00Z","v":8884,"vw":36.281391},{"c":36.3,"h":36.31,"l":36.26,"n":107,"o":36.31,"t":"2026-10-12T14:55:00Z","v":5783,"vw":36.280429},{"c":36.19,"h":36.32,"l":36.19,"n":96,"o":36.32,"t":"2026-10-12T15:00:00Z","v":4245,"vw":36.276154},{"c":36.17,"h":36.23,"l":36.17,"n":69,"o":36.2,"t":"2026-10-12T15:05:00Z","v":3205,"vw":36.194726},{"c":36.15,"h":36.18,"l":36.13,"n":140,"o":36.16,"t":"2026-10-12T15:10:00Z","v":7241,"vw":36.153183},{"c":36.18,"h":36.1892,"l":36.16,"n":60,"o":36.16,"t":"2026-10-12T15:15:00Z","v":3013,"vw":36.176292},{"c":36.06,"h":36.1899,"l":36.06,"n":85,"o":36.1899,"t":"2026-10-12T15:20:00Z","v":4325,"vw":36.131287},{"c":36.025,"h":36.12,"l":36.025,"n":149,"o":36.0999,"t":"2026-10-12T15:25:00Z","v":13012,"vw":36.053284},{"c":36.1,"h":36.12,"l":36.02,"n":146,"o":36.02,"t":"2026-10-12T15:30:00Z","v":7167,"vw":36.059732},{"c":36.07,"h":36.12,"l":36.055,"n":98,"o":36.12,"t":"2026-10-12T15:35:00Z","v":4108,"vw":36.08625},{"c":36.06,"h":36.06,"l":36.04,"n":67,"o":36.055,"t":"2026-10-12T15:40:00Z","v":3136,"vw":36.049706},{"c":36.125,"h":36.145,"l":36.09,"n":78,"o":36.09,"t":"2026-10-12T15:45:00Z","v":5551,"vw":36.117974},{"c":36.145,"h":36.15,"l":36.12,"n":20,"o":36.14,"t":"2026-10-12T15:50:00Z","v":2972,"vw":36.147885},{"c":36.175,"h":36.21,"l":36.175,"n":42,"o":36.2,"t":"2026-10-12T15:55:00Z","v":1771,"vw":36.195759},{"c":36.1,"h":36.1399,"l":36.0975,"n":105,"o":36.135,"t":"2026-10-12T16:00:00Z","v":4665,"vw":36.117797},{"c":36.105,"h":36.12,"l":36.1,"n":33,"o":36.11,"t":"2026-10-12T16:05:00Z","v":1602,"vw":36.1095},{"c":36.16,"h":36.165,"l":36.11,"n":53,"o":36.11,"t":"2026-10-12T16:10:00Z","v":6167,"vw":36.1484},{"c":36.135,"h":36.155,"l":36.105,"n":40,"o":36.155,"t":"2026-10-12T16:15:00Z","v":2180,"vw":36.130714},{"c":36.205,"h":36.226,"l":36.15,"n":53,"o":36.15,"t":"2026-10-12T16:20:00Z","v":4950,"vw":36.220442},{"c":36.23,"h":36.26,"l":36.225,"n":54,"o":36.26,"t":"2026-10-12T16:25:00Z","v":2848,"vw":36.253655},{"c":36.22,"h":36.24,"l":36.21,"n":81,"o":36.24,"t":"2026-10-12T16:30:00Z","v":3484,"vw":36.223333},{"c":36.22,"h":36.23,"l":36.21,"n":55,"o":36.23,"t":"2026-10-12T16:35:00Z","v":1827,"vw":36.222143},{"c":36.2,"h":36.23,"l":36.2,"n":31,"o":36.23,"t":"2026-10-12T16:40:00Z","v":2816,"vw":36.223708},{"c":36.2,"h":36.21,"l":36.18,"n":87,"o":36.19,"t":"2026-10-12T16:45:00Z","v":3924,"vw":36.192857},{"c":36.21,"h":36.21,"l":36.19,"n":61,"o":36.21,"t":"2026-10-12T16:50:00Z","v":2084,"vw":36.203023},{"c":36.075,"h":36.14,"l":36.075,"n":72,"o":36.14,"t":"2026-10-12T16:55:00Z","v":3313,"vw":36.10813},{"c":36.19,"h":36.19,"l":36.095,"n":26,"o":36.095,"t":"2026-10-12T17:00:00Z","v":1090,"vw":36.134},{"c":36.155,"h":36.175,"l":36.15,"n":62,"o":36.17,"t":"2026-10-12T17:05:00Z","v":2843,"vw":36.159545},{"c":36.12,"h":36.16,"l":36.11,"n":50,"o":36.16,"t":"2026-10-12T17:10:00Z","v":2347,"vw":36.126666},{"c":36.16,"h":36.16,"l":36.11,"n":68,"o":36.12,"t":"2026-10-12T17:15:00Z","v":2870,"vw":36.130579},{"c":36.13,"h":36.1401,"l":36.13,"n":18,"o":36.1401,"t":"2026-10-12T17:20:00Z","v":1147,"vw":36.138643},{"c":36.145,"h":36.21,"l":36.14,"n":80,"o":36.1499,"t":"2026-10-12T17:25:00Z","v":4975,"vw":36.161843},{"c":36.25,"h":36.26,"l":36.15,"n":113,"o":36.15,"t":"2026-10-12T17:30:00Z","v":7064,"vw":36.21539},{"c":36.1699,"h":36.25,"l":36.155,"n":57,"o":36.25,"t":"2026-10-12T17:35:00Z","v":7960,"vw":36.182511},{"c":36.155,"h":36.17,"l":36.14,"n":77,"o":36.16,"t":"2026-10-12T17:40:00Z","v":6322,"vw":36.150961},{"c":36.225,"h":36.225,"l":36.16,"n":33,"o":36.16,"t":"2026-10-12T17:45:00Z","v":2440,"vw":36.200465},{"c":36.16,"h":36.23,"l":36.16,"n":58,"o":36.23,"t":"2026-10-12T17:50:00Z","v":4331,"vw":36.199459},{"c":36.145,"h":36.165,"l":36.145,"n":31,"o":36.15,"t":"2026-10-12T17:55:00Z","v":2404,"vw":36.155},{"c":36.225,"h":36.23,"l":36.15,"n":36,"o":36.15,"t":"2026-10-12T18:00:00Z","v":2719,"vw":36.180958},{"c":36.21,"h":36.23,"l":36.21,"n":42,"o":36.21,"t":"2026-10-12T18:05:00Z","v":1594,"vw":36.220011},{"c":36.245,"h":36.245,"l":36.23,"n":59,"o":36.23,"t":"2026-10-12T18:10:00Z","v":2587,"vw":36.235019},{"c":36.265,"h":36.28,"l":36.225,"n":82,"o":36.24,"t":"2026-10-12T18:15:00Z","v":3201,"vw":36.26579},{"c":36.24,"h":36.27,"l":36.24,"n":79,"o":36.26,"t":"2026-10-12T18:20:00Z","v":3885,"vw":36.255827},{"c":36.24,"h":36.27,"l":36.24,"n":36,"o":36.24,"t":"2026-10-12T18:25:00Z","v":1964,"vw":36.250947},{"c":36.25,"h":36.25,"l":36.1939,"n":90,"o":36.24,"t":"2026-10-12T18:30:00Z","v":7550,"vw":36.229477},{"c":36.23,"h":36.26,"l":36.225,"n":35,"o":36.25,"t":"2026-10-12T18:35:00Z","v":1557,"vw":36.242407},{"c":36.22,"h":36.23,"l":36.21,"n":37,"o":36.21,"t":"2026-10-12T18:40:00Z","v":1469,"vw":36.2175},{"c":36.235,"h":36.235,"l":36.2,"n":55,"o":36.22,"t":"2026-10-12T18:45:00Z","v":2330,"vw":36.215217},{"c":36.23,"h":36.2467,"l":36.225,"n":25,"o":36.23,"t":"2026-10-12T18:50:00Z","v":1302,"vw":36.23317},{"c":36.195,"h":36.22,"l":36.195,"n":28,"o":36.22,"t":"2026-10-12T18:55:00Z","v":4478,"vw":36.21617},{"c":36.24,"h":36.265,"l":36.205,"n":84,"o":36.205,"t":"2026-10-12T19:00:00Z","v":4760,"vw":36.251434},{"c":36.22,"h":36.24,"l":36.22,"n":56,"o":36.23,"t":"2026-10-12T19:05:00Z","v":2660,"vw":36.229728},{"c":36.22,"h":36.24,"l":36.205,"n":41,"o":36.205,"t":"2026-10-12T19:10:00Z","v":1848,"vw":36.220833},{"c":36.34,"h":36.35,"l":36.21,"n":127,"o":36.22,"t":"2026-10-12T19:15:00Z","v":8238,"vw":36.303737},{"c":36.36,"h":36.36,"l":36.285,"n":130,"o":36.32,"t":"2026-10-12T19:20:00Z","v":9226,"vw":36.300908},{"c":36.35,"h":36.36,"l":36.31,"n":99,"o":36.32,"t":"2026-10-12T19:25:00Z","v":6747,"vw":36.332981},{"c":36.335,"h":36.37,"l":36.33,"n":99,"o":36.36,"t":"2026-10-12T19:30:00Z","v":6027,"vw":36.3505},{"c":36.375,"h":36.38,"l":36.315,"n":136,"o":36.345,"t":"2026-10-12T19:35:00Z","v":9289,"vw":36.34509},{"c":36.33,"h":36.38,"l":36.31,"n":60,"o":36.38,"t":"2026-10-12T19:40:00Z","v":5046,"vw":36.334611},{"c":36.275,"h":36.32,"l":36.265,"n":102,"o":36.32,"t":"2026-10-12T19:45:00Z","v":9036,"vw":36.296095},{"c":36.34,"h":36.34,"l":36.245,"n":291,"o":36.255,"t":"2026-10-12T19:50:00Z","v":21713,"vw":36.289507},{"c":36.235,"h":36.34,"l":36.21,"n":344,"o":36.335,"t":"2026-10-12T19:55:00Z","v":37807,"vw":36.260248},{"c":36.25,"h":36.25,"l":36.25,"n":14,"o":36.25,"t":"2026-10-12T20:00:00Z","v":369,"vw":36.25},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-12T22:30:00Z","v":100,"vw":36.3},{"c":35.89,"h":36.07,"l":35.56,"n":25,"o":35.56,"t":"2026-10-13T08:00:00Z","v":2817,"vw":35.641803},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-10-13T08:10:00Z","v":100,"vw":35.31},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-13T08:35:00Z","v":100,"vw":35.39},{"c":35.43,"h":35.43,"l":35.43,"n":6,"o":35.43,"t":"2026-10-13T09:05:00Z","v":301,"vw":35.43},{"c":36.17,"h":36.17,"l":35.7,"n":35,"o":35.71,"t":"2026-10-13T10:30:00Z","v":3131,"vw":35.97947},{"c":36.28,"h":36.31,"l":36.18,"n":12,"o":36.3,"t":"2026-10-13T10:35:00Z","v":595,"vw":36.2675},{"c":36.41,"h":36.43,"l":36.2,"n":44,"o":36.24,"t":"2026-10-13T10:45:00Z","v":5650,"vw":36.301612},{"c":36.5,"h":36.5,"l":36.49,"n":13,"o":36.49,"t":"2026-10-13T10:55:00Z","v":905,"vw":36.498507},{"c":36.56,"h":36.67,"l":36.46,"n":13,"o":36.46,"t":"2026-10-13T11:00:00Z","v":481,"vw":36.563333},{"c":36.05,"h":36.61,"l":35.98,"n":59,"o":36.56,"t":"2026-10-13T11:05:00Z","v":3065,"vw":36.456695},{"c":35.55,"h":35.83,"l":35.54,"n":17,"o":35.7,"t":"2026-10-13T11:10:00Z","v":2327,"vw":35.597826},{"c":35.93,"h":35.93,"l":35.93,"n":2,"o":35.93,"t":"2026-10-13T11:15:00Z","v":4001,"vw":35.93},{"c":35.7,"h":35.7,"l":35.66,"n":22,"o":35.67,"t":"2026-10-13T11:20:00Z","v":2260,"vw":35.676082},{"c":35.6,"h":35.66,"l":35.5,"n":20,"o":35.6,"t":"2026-10-13T11:25:00Z","v":2053,"vw":35.573535},{"c":35.4761,"h":35.5,"l":35.44,"n":75,"o":35.44,"t":"2026-10-13T11:30:00Z","v":1862,"vw":35.456564},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-13T11:35:00Z","v":350,"vw":35.5},{"c":35.45,"h":35.47,"l":35.45,"n":67,"o":35.47,"t":"2026-10-13T11:40:00Z","v":808,"vw":35.463333},{"c":35.6,"h":35.6,"l":35.51,"n":21,"o":35.51,"t":"2026-10-13T11:55:00Z","v":2000,"vw":35.535753},{"c":35.6,"h":35.6,"l":35.6,"n":6,"o":35.6,"t":"2026-10-13T12:00:00Z","v":501,"vw":35.6},{"c":35.63,"h":35.63,"l":35.63,"n":8,"o":35.63,"t":"2026-10-13T12:05:00Z","v":400,"vw":35.63},{"c":35.58,"h":35.58,"l":35.58,"n":4,"o":35.58,"t":"2026-10-13T12:15:00Z","v":340,"vw":35.58},{"c":35.6,"h":35.63,"l":35.6,"n":6,"o":35.63,"t":"2026-10-13T12:20:00Z","v":930,"vw":35.617273},{"c":35.69,"h":35.69,"l":35.58,"n":26,"o":35.58,"t":"2026-10-13T12:35:00Z","v":1190,"vw":35.648085},{"c":35.55,"h":35.56,"l":35.55,"n":23,"o":35.56,"t":"2026-10-13T12:50:00Z","v":2223,"vw":35.555794},{"c":35.54,"h":35.54,"l":35.54,"n":1,"o":35.54,"t":"2026-10-13T13:00:00Z","v":331,"vw":35.54},{"c":35.5,"h":35.53,"l":35.5,"n":7,"o":35.53,"t":"2026-10-13T13:05:00Z","v":463,"vw":35.5125},{"c":35.45,"h":35.52,"l":35.45,"n":12,"o":35.51,"t":"2026-10-13T13:10:00Z","v":917,"vw":35.48425},{"c":35.49,"h":35.54,"l":35.49,"n":7,"o":35.51,"t":"2026-10-13T13:25:00Z","v":600,"vw":35.51},{"c":35.42,"h":35.68,"l":35.1,"n":787,"o":35.57,"t":"2026-10-13T13:30:00Z","v":62875,"vw":35.384672},{"c":35.88,"h":35.94,"l":35.5,"n":1964,"o":35.55,"t":"2026-10-13T13:35:00Z","v":173285,"vw":35.683916},{"c":36,"h":36.06,"l":35.8,"n":1164,"o":35.9,"t":"2026-10-13T13:40:00Z","v":67053,"vw":35.931535},{"c":36.12,"h":36.15,"l":35.85,"n":808,"o":36,"t":"2026-10-13T13:45:00Z","v":46433,"vw":36.00918},{"c":36.21,"h":36.23,"l":36,"n":1039,"o":36.11,"t":"2026-10-13T13:50:00Z","v":61700,"vw":36.117412},{"c":36.385,"h":36.45,"l":36.2,"n":469,"o":36.2,"t":"2026-10-13T13:55:00Z","v":36664,"vw":36.342007},{"c":36.9997,"h":37.0099,"l":36.46,"n":830,"o":36.46,"t":"2026-10-13T14:00:00Z","v":52537,"vw":36.851017},{"c":36.9,"h":37.04,"l":36.9,"n":423,"o":37.01,"t":"2026-10-13T14:05:00Z","v":34477,"vw":37.00233},{"c":36.535,"h":36.88,"l":36.51,"n":561,"o":36.87,"t":"2026-10-13T14:10:00Z","v":31535,"vw":36.706425},{"c":36.53,"h":36.65,"l":36.49,"n":399,"o":36.51,"t":"2026-10-13T14:15:00Z","v":22708,"vw":36.557209},{"c":36.46,"h":36.54,"l":36.4,"n":343,"o":36.5,"t":"2026-10-13T14:20:00Z","v":19652,"vw":36.466296},{"c":36.31,"h":36.42,"l":36.23,"n":467,"o":36.42,"t":"2026-10-13T14:25:00Z","v":25228,"vw":36.319522},{"c":36.44,"h":36.48,"l":36.27,"n":640,"o":36.31,"t":"2026-10-13T14:30:00Z","v":33696,"vw":36.403918},{"c":36.37,"h":36.44,"l":36.295,"n":400,"o":36.425,"t":"2026-10-13T14:35:00Z","v":20108,"vw":36.371136},{"c":36.36,"h":36.435,"l":36.32,"n":334,"o":36.365,"t":"2026-10-13T14:40:00Z","v":16040,"vw":36.369524},{"c":36.27,"h":36.33,"l":36.265,"n":230,"o":36.31,"t":"2026-10-13T14:45:00Z","v":13770,"vw":36.306134},{"c":36.065,"h":36.26,"l":36.065,"n":301,"o":36.26,"t":"2026-10-13T14:50:00Z","v":11699,"vw":36.162413},{"c":36.29,"h":36.305,"l":36.1,"n":321,"o":36.1,"t":"2026-10-13T14:55:00Z","v":21687,"vw":36.22413},{"c":36.125,"h":36.26,"l":36.11,"n":245,"o":36.25,"t":"2026-10-13T15:00:00Z","v":16368,"vw":36.210049},{"c":36.14,"h":36.22,"l":36.09,"n":204,"o":36.09,"t":"2026-10-13T15:05:00Z","v":9372,"vw":36.144307},{"c":36.09,"h":36.2,"l":36.09,"n":247,"o":36.145,"t":"2026-10-13T15:10:00Z","v":10987,"vw":36.153908},{"c":36.035,"h":36.09,"l":35.9961,"n":159,"o":36.09,"t":"2026-10-13T15:15:00Z","v":9622,"vw":36.039777},{"c":36.11,"h":36.115,"l":35.92,"n":272,"o":36.025,"t":"2026-10-13T15:20:00Z","v":13106,"vw":36.051941},{"c":36.005,"h":36.15,"l":36,"n":211,"o":36.1,"t":"2026-10-13T15:25:00Z","v":10227,"vw":36.095146},{"c":35.98,"h":36.03,"l":35.91,"n":243,"o":36.03,"t":"2026-10-13T15:30:00Z","v":11486,"vw":35.975042},{"c":36.05,"h":36.07,"l":35.94,"n":174,"o":35.97,"t":"2026-10-13T15:35:00Z","v":7498,"vw":36.000024},{"c":36.105,"h":36.13,"l":36,"n":227,"o":36.04,"t":"2026-10-13T15:40:00Z","v":8861,"vw":36.063133},{"c":36.22,"h":36.235,"l":36.125,"n":154,"o":36.125,"t":"2026-10-13T15:45:00Z","v":8696,"vw":36.160825},{"c":36.195,"h":36.23,"l":36.185,"n":137,"o":36.21,"t":"2026-10-13T15:50:00Z","v":5971,"vw":36.202273},{"c":36.275,"h":36.3001,"l":36.24,"n":171,"o":36.24,"t":"2026-10-13T15:55:00Z","v":14325,"vw":36.286685},{"c":36.375,"h":36.38,"l":36.29,"n":253,"o":36.29,"t":"2026-10-13T16:00:00Z","v":13425,"vw":36.325044},{"c":36.445,"h":36.48,"l":36.37,"n":181,"o":36.37,"t":"2026-10-13T16:05:00Z","v":7059,"vw":36.428423},{"c":36.38,"h":36.45,"l":36.37,"n":128,"o":36.442,"t":"2026-10-13T16:10:00Z","v":5778,"vw":36.415675},{"c":36.395,"h":36.4,"l":36.36,"n":101,"o":36.36,"t":"2026-10-13T16:15:00Z","v":4930,"vw":36.38839},{"c":36.36,"h":36.41,"l":36.33,"n":207,"o":36.385,"t":"2026-10-13T16:20:00Z","v":11348,"vw":36.361228},{"c":36.39,"h":36.4,"l":36.38,"n":74,"o":36.38,"t":"2026-10-13T16:25:00Z","v":2922,"vw":36.392898},{"c":36.375,"h":36.44,"l":36.36,"n":239,"o":36.42,"t":"2026-10-13T16:30:00Z","v":9815,"vw":36.401734},{"c":36.37,"h":36.39,"l":36.34,"n":114,"o":36.36,"t":"2026-10-13T16:35:00Z","v":5050,"vw":36.360631},{"c":36.285,"h":36.38,"l":36.285,"n":97,"o":36.38,"t":"2026-10-13T16:40:00Z","v":5962,"vw":36.323702},{"c":36.28,"h":36.36,"l":36.28,"n":123,"o":36.29,"t":"2026-10-13T16:45:00Z","v":5401,"vw":36.328667},{"c":36.325,"h":36.355,"l":36.28,"n":135,"o":36.28,"t":"2026-10-13T16:50:00Z","v":6033,"vw":36.324737},{"c":36.32,"h":36.36,"l":36.32,"n":104,"o":36.33,"t":"2026-10-13T16:55:00Z","v":5065,"vw":36.334},{"c":36.345,"h":36.42,"l":36.345,"n":168,"o":36.365,"t":"2026-10-13T17:00:00Z","v":10396,"vw":36.388877},{"c":36.37,"h":36.41,"l":36.355,"n":84,"o":36.355,"t":"2026-10-13T17:05:00Z","v":4475,"vw":36.372149},{"c":36.425,"h":36.425,"l":36.37,"n":124,"o":36.385,"t":"2026-10-13T17:10:00Z","v":6556,"vw":36.398649},{"c":36.39,"h":36.43,"l":36.385,"n":90,"o":36.43,"t":"2026-10-13T17:15:00Z","v":4535,"vw":36.400869},{"c":36.31,"h":36.375,"l":36.28,"n":87,"o":36.375,"t":"2026-10-13T17:20:00Z","v":6149,"vw":36.330341},{"c":36.43,"h":36.43,"l":36.319,"n":110,"o":36.319,"t":"2026-10-13T17:25:00Z","v":5745,"vw":36.380845},{"c":36.41,"h":36.45,"l":36.4,"n":126,"o":36.43,"t":"2026-10-13T17:30:00Z","v":5448,"vw":36.419869},{"c":36.455,"h":36.46,"l":36.39,"n":119,"o":36.4,"t":"2026-10-13T17:35:00Z","v":5091,"vw":36.409878},{"c":36.54,"h":36.55,"l":36.465,"n":70,"o":36.465,"t":"2026-10-13T17:40:00Z","v":5167,"vw":36.514692},{"c":36.605,"h":36.605,"l":36.515,"n":139,"o":36.52,"t":"2026-10-13T17:45:00Z","v":6621,"vw":36.563077},{"c":36.59,"h":36.64,"l":36.58,"n":87,"o":36.62,"t":"2026-10-13T17:50:00Z","v":3579,"vw":36.617878},{"c":36.615,"h":36.615,"l":36.61,"n":23,"o":36.61,"t":"2026-10-13T17:55:00Z","v":822,"vw":36.6125},{"c":36.615,"h":36.65,"l":36.615,"n":131,"o":36.62,"t":"2026-10-13T18:00:00Z","v":6112,"vw":36.632143},{"c":36.495,"h":36.605,"l":36.49,"n":137,"o":36.605,"t":"2026-10-13T18:05:00Z","v":7685,"vw":36.528408},{"c":36.53,"h":36.54,"l":36.52,"n":141,"o":36.54,"t":"2026-10-13T18:10:00Z","v":6212,"vw":36.533367},{"c":36.605,"h":36.64,"l":36.57,"n":113,"o":36.57,"t":"2026-10-13T18:15:00Z","v":6309,"vw":36.61293},{"c":36.665,"h":36.675,"l":36.59,"n":77,"o":36.59,"t":"2026-10-13T18:20:00Z","v":3811,"vw":36.636086},{"c":36.57,"h":36.665,"l":36.5623,"n":87,"o":36.665,"t":"2026-10-13T18:25:00Z","v":7305,"vw":36.626205},{"c":36.56,"h":36.6067,"l":36.56,"n":90,"o":36.57,"t":"2026-10-13T18:30:00Z","v":4792,"vw":36.582264},{"c":36.45,"h":36.57,"l":36.45,"n":93,"o":36.56,"t":"2026-10-13T18:35:00Z","v":5501,"vw":36.520714},{"c":36.39,"h":36.39,"l":36.37,"n":67,"o":36.39,"t":"2026-10-13T18:40:00Z","v":2255,"vw":36.381232},{"c":36.5,"h":36.51,"l":36.42,"n":79,"o":36.43,"t":"2026-10-13T18:45:00Z","v":5931,"vw":36.485135},{"c":36.44,"h":36.52,"l":36.44,"n":76,"o":36.52,"t":"2026-10-13T18:50:00Z","v":3489,"vw":36.4765},{"c":36.46,"h":36.505,"l":36.46,"n":57,"o":36.47,"t":"2026-10-13T18:55:00Z","v":2095,"vw":36.477143},{"c":36.47,"h":36.495,"l":36.47,"n":58,"o":36.48,"t":"2026-10-13T19:00:00Z","v":2906,"vw":36.483179},{"c":36.42,"h":36.455,"l":36.4,"n":71,"o":36.455,"t":"2026-10-13T19:05:00Z","v":4818,"vw":36.430294},{"c":36.43,"h":36.44,"l":36.4,"n":80,"o":36.44,"t":"2026-10-13T19:10:00Z","v":3715,"vw":36.421951},{"c":36.48,"h":36.5,"l":36.42,"n":136,"o":36.42,"t":"2026-10-13T19:15:00Z","v":5752,"vw":36.45625},{"c":36.5,"h":36.5,"l":36.49,"n":45,"o":36.5,"t":"2026-10-13T19:20:00Z","v":1297,"vw":36.496},{"c":36.48,"h":36.51,"l":36.48,"n":109,"o":36.51,"t":"2026-10-13T19:25:00Z","v":5618,"vw":36.4918},{"c":36.49,"h":36.54,"l":36.49,"n":176,"o":36.505,"t":"2026-10-13T19:30:00Z","v":9868,"vw":36.509355},{"c":36.48,"h":36.53,"l":36.45,"n":66,"o":36.53,"t":"2026-10-13T19:35:00Z","v":3693,"vw":36.474616},{"c":36.475,"h":36.515,"l":36.47,"n":168,"o":36.47,"t":"2026-10-13T19:40:00Z","v":11586,"vw":36.496502},{"c":36.56,"h":36.585,"l":36.495,"n":176,"o":36.495,"t":"2026-10-13T19:45:00Z","v":11039,"vw":36.551839},{"c":36.56,"h":36.6,"l":36.505,"n":302,"o":36.52,"t":"2026-10-13T19:50:00Z","v":15668,"vw":36.568245},{"c":36.72,"h":36.725,"l":36.555,"n":593,"o":36.57,"t":"2026-10-13T19:55:00Z","v":60369,"vw":36.657938},{"c":36.74,"h":36.74,"l":36.64,"n":7,"o":36.64,"t":"2026-10-13T20:00:00Z","v":6914,"vw":36.643937},{"c":36.74,"h":36.74,"l":36.74,"n":2,"o":36.74,"t":"2026-10-13T20:05:00Z","v":125,"vw":36.74},{"c":36.9702,"h":36.9702,"l":36.9702,"n":1,"o":36.9702,"t":"2026-10-13T20:30:00Z","v":2000,"vw":36.9702},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-13T20:45:00Z","v":125,"vw":36.9},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-10-13T21:05:00Z","v":100,"vw":36.86},{"c":36.9579,"h":36.9579,"l":36.9579,"n":1,"o":36.9579,"t":"2026-10-13T21:50:00Z","v":193,"vw":36.9579},{"c":36.9683,"h":36.9683,"l":36.9683,"n":1,"o":36.9683,"t":"2026-10-13T22:10:00Z","v":100,"vw":36.9683},{"c":36.8,"h":36.8,"l":36.8,"n":8,"o":36.8,"t":"2026-10-13T22:20:00Z","v":394,"vw":36.8},{"c":36.6,"h":36.61,"l":36.6,"n":3,"o":36.61,"t":"2026-10-14T11:00:00Z","v":450,"vw":36.605349},{"c":36.69,"h":36.69,"l":36.55,"n":4,"o":36.55,"t":"2026-10-14T11:30:00Z","v":1330,"vw":36.606},{"c":36.7052,"h":36.7052,"l":36.7052,"n":1,"o":36.7052,"t":"2026-10-14T11:45:00Z","v":2000,"vw":36.7052},{"c":36.69,"h":36.69,"l":36.69,"n":2,"o":36.69,"t":"2026-10-14T11:55:00Z","v":200,"vw":36.69},{"c":36.8,"h":36.83,"l":36.8,"n":5,"o":36.8,"t":"2026-10-14T12:05:00Z","v":3780,"vw":36.813784},{"c":36.89,"h":36.89,"l":36.82,"n":147,"o":36.82,"t":"2026-10-14T12:15:00Z","v":9615,"vw":36.853385},{"c":36.9687,"h":36.9687,"l":36.9687,"n":1,"o":36.9687,"t":"2026-10-14T12:25:00Z","v":4000,"vw":36.9687},{"c":37.4,"h":37.4,"l":37.15,"n":13,"o":37.15,"t":"2026-10-14T12:30:00Z","v":1884,"vw":37.304598},{"c":37.531,"h":37.54,"l":37.5,"n":18,"o":37.52,"t":"2026-10-14T12:35:00Z","v":1145,"vw":37.521375},{"c":37.54,"h":37.54,"l":37.54,"n":2,"o":37.54,"t":"2026-10-14T12:40:00Z","v":160,"vw":37.54},{"c":37.63,"h":37.71,"l":37.63,"n":40,"o":37.7,"t":"2026-10-14T12:45:00Z","v":1340,"vw":37.6924},{"c":37.645,"h":37.71,"l":37.6126,"n":14,"o":37.71,"t":"2026-10-14T12:50:00Z","v":4481,"vw":37.61583},{"c":37.7,"h":37.7,"l":37.62,"n":101,"o":37.65,"t":"2026-10-14T12:55:00Z","v":4337,"vw":37.66621},{"c":37.68,"h":37.71,"l":37.68,"n":9,"o":37.71,"t":"2026-10-14T13:00:00Z","v":860,"vw":37.688571},{"c":37.72,"h":37.72,"l":37.72,"n":2,"o":37.72,"t":"2026-10-14T13:05:00Z","v":601,"vw":37.72},{"c":37.67,"h":37.703,"l":37.67,"n":12,"o":37.703,"t":"2026-10-14T13:10:00Z","v":1777,"vw":37.681607},{"c":37.75,"h":37.75,"l":37.75,"n":2,"o":37.75,"t":"2026-10-14T13:15:00Z","v":148,"vw":37.75},{"c":37.82,"h":37.87,"l":37.78,"n":200,"o":37.86,"t":"2026-10-14T13:20:00Z","v":10302,"vw":37.850416},{"c":37.84,"h":37.89,"l":37.8,"n":140,"o":37.86,"t":"2026-10-14T13:25:00Z","v":10987,"vw":37.852855},{"c":37.81,"h":38.145,"l":37.67,"n":673,"o":37.84,"t":"2026-10-14T13:30:00Z","v":79282,"vw":37.900293},{"c":37.61,"h":37.89,"l":37.565,"n":898,"o":37.85,"t":"2026-10-14T13:35:00Z","v":47734,"vw":37.702095},{"c":37.88,"h":37.88,"l":37.62,"n":689,"o":37.62,"t":"2026-10-14T13:40:00Z","v":41885,"vw":37.743957},{"c":38.01,"h":38.04,"l":37.85,"n":930,"o":37.9,"t":"2026-10-14T13:45:00Z","v":54853,"vw":37.942542},{"c":38.1,"h":38.12,"l":37.855,"n":490,"o":38.02,"t":"2026-10-14T13:50:00Z","v":27515,"vw":38.013578},{"c":38.08,"h":38.15,"l":38.04,"n":278,"o":38.05,"t":"2026-10-14T13:55:00Z","v":14354,"vw":38.081319},{"c":38.2,"h":38.21,"l":38.0111,"n":569,"o":38.08,"t":"2026-10-14T14:00:00Z","v":30931,"vw":38.104939},{"c":38.21,"h":38.34,"l":38.14,"n":383,"o":38.17,"t":"2026-10-14T14:05:00Z","v":34999,"vw":38.221027},{"c":38.16,"h":38.26,"l":38.15,"n":446,"o":38.195,"t":"2026-10-14T14:10:00Z","v":28963,"vw":38.20641},{"c":38.05,"h":38.215,"l":38.05,"n":414,"o":38.18,"t":"2026-10-14T14:15:00Z","v":29232,"vw":38.145579},{"c":38.11,"h":38.16,"l":37.99,"n":323,"o":38.06,"t":"2026-10-14T14:20:00Z","v":32349,"vw":38.105369},{"c":38.02,"h":38.125,"l":37.97,"n":156,"o":38.12,"t":"2026-10-14T14:25:00Z","v":11310,"vw":38.054974},{"c":37.955,"h":38,"l":37.87,"n":234,"o":38,"t":"2026-10-14T14:30:00Z","v":17246,"vw":37.942346},{"c":38.14,"h":38.16,"l":38.01,"n":282,"o":38.02,"t":"2026-10-14T14:35:00Z","v":15159,"vw":38.089139},{"c":38.05,"h":38.13,"l":38.03,"n":162,"o":38.13,"t":"2026-10-14T14:40:00Z","v":8955,"vw":38.072027},{"c":38.15,"h":38.15,"l":38.07,"n":94,"o":38.07,"t":"2026-10-14T14:45:00Z","v":4159,"vw":38.133077},{"c":37.99,"h":38.12,"l":37.85,"n":140,"o":38.08,"t":"2026-10-14T14:50:00Z","v":7163,"vw":37.953515},{"c":37.99,"h":38.05,"l":37.94,"n":209,"o":37.98,"t":"2026-10-14T14:55:00Z","v":11274,"vw":37.999542},{"c":38.1,"h":38.13,"l":37.98,"n":139,"o":37.98,"t":"2026-10-14T15:00:00Z","v":7178,"vw":38.086787},{"c":38.1,"h":38.16,"l":38.06,"n":111,"o":38.12,"t":"2026-10-14T15:05:00Z","v":6473,"vw":38.099198},{"c":38.02,"h":38.1,"l":38.01,"n":224,"o":38.09,"t":"2026-10-14T15:10:00Z","v":10318,"vw":38.04173},{"c":37.93,"h":38.03,"l":37.91,"n":180,"o":38.03,"t":"2026-10-14T15:15:00Z","v":11390,"vw":37.939816},{"c":37.94,"h":37.96,"l":37.9,"n":117,"o":37.91,"t":"2026-10-14T15:20:00Z","v":7231,"vw":37.928572},{"c":37.96,"h":37.98,"l":37.94,"n":104,"o":37.98,"t":"2026-10-14T15:25:00Z","v":2811,"vw":37.955},{"c":37.79,"h":37.98,"l":37.78,"n":200,"o":37.94,"t":"2026-10-14T15:30:00Z","v":7896,"vw":37.876613},{"c":37.815,"h":37.83,"l":37.7301,"n":140,"o":37.77,"t":"2026-10-14T15:35:00Z","v":14500,"vw":37.75868},{"c":37.86,"h":37.86,"l":37.75,"n":149,"o":37.785,"t":"2026-10-14T15:40:00Z","v":7414,"vw":37.804964},{"c":37.7,"h":37.88,"l":37.7,"n":102,"o":37.8799,"t":"2026-10-14T15:45:00Z","v":5529,"vw":37.748303},{"c":37.64,"h":37.73,"l":37.64,"n":135,"o":37.73,"t":"2026-10-14T15:50:00Z","v":9926,"vw":37.684911},{"c":37.6,"h":37.66,"l":37.595,"n":111,"o":37.62,"t":"2026-10-14T15:55:00Z","v":9346,"vw":37.628617},{"c":37.54,"h":37.61,"l":37.51,"n":132,"o":37.595,"t":"2026-10-14T16:00:00Z","v":6458,"vw":37.562642},{"c":37.61,"h":37.63,"l":37.5599,"n":131,"o":37.57,"t":"2026-10-14T16:05:00Z","v":5764,"vw":37.603209},{"c":37.69,"h":37.69,"l":37.58,"n":78,"o":37.58,"t":"2026-10-14T16:10:00Z","v":4558,"vw":37.648488},{"c":37.82,"h":37.835,"l":37.68,"n":92,"o":37.68,"t":"2026-10-14T16:15:00Z","v":5883,"vw":37.742097},{"c":37.695,"h":37.8315,"l":37.695,"n":111,"o":37.8315,"t":"2026-10-14T16:20:00Z","v":5063,"vw":37.741796},{"c":37.66,"h":37.6858,"l":37.635,"n":102,"o":37.68,"t":"2026-10-14T16:25:00Z","v":6964,"vw":37.666537},{"c":37.66,"h":37.67,"l":37.61,"n":151,"o":37.65,"t":"2026-10-14T16:30:00Z","v":5559,"vw":37.645136},{"c":37.66,"h":37.73,"l":37.62,"n":205,"o":37.7,"t":"2026-10-14T16:35:00Z","v":12669,"vw":37.694866},{"c":37.8,"h":37.81,"l":37.63,"n":104,"o":37.66,"t":"2026-10-14T16:40:00Z","v":11817,"vw":37.679121},{"c":37.81,"h":37.84,"l":37.81,"n":48,"o":37.81,"t":"2026-10-14T16:45:00Z","v":3184,"vw":37.815286},{"c":37.84,"h":37.84,"l":37.765,"n":101,"o":37.8,"t":"2026-10-14T16:50:00Z","v":4168,"vw":37.785},{"c":37.88,"h":37.91,"l":37.85,"n":63,"o":37.85,"t":"2026-10-14T16:55:00Z","v":2242,"vw":37.8725},{"c":37.87,"h":37.87,"l":37.785,"n":135,"o":37.84,"t":"2026-10-14T17:00:00Z","v":6996,"vw":37.817919},{"c":37.91,"h":37.91,"l":37.85,"n":118,"o":37.85,"t":"2026-10-14T17:05:00Z","v":5284,"vw":37.885107},{"c":37.94,"h":37.94,"l":37.87,"n":50,"o":37.87,"t":"2026-10-14T17:10:00Z","v":2312,"vw":37.910887},{"c":37.83,"h":37.91,"l":37.83,"n":61,"o":37.91,"t":"2026-10-14T17:15:00Z","v":2839,"vw":37.879608},{"c":37.82,"h":37.88,"l":37.8,"n":145,"o":37.83,"t":"2026-10-14T17:20:00Z","v":7980,"vw":37.843145},{"c":37.87,"h":37.88,"l":37.755,"n":123,"o":37.7799,"t":"2026-10-14T17:25:00Z","v":7184,"vw":37.780121},{"c":37.92,"h":37.92,"l":37.85,"n":97,"o":37.88,"t":"2026-10-14T17:30:00Z","v":4435,"vw":37.871364},{"c":37.86,"h":37.885,"l":37.825,"n":132,"o":37.88,"t":"2026-10-14T17:35:00Z","v":6725,"vw":37.859189},{"c":37.905,"h":37.95,"l":37.875,"n":145,"o":37.88,"t":"2026-10-14T17:40:00Z","v":7265,"vw":37.928568},{"c":37.88,"h":37.975,"l":37.88,"n":115,"o":37.88,"t":"2026-10-14T17:45:00Z","v":4714,"vw":37.9156},{"c":37.87,"h":37.91,"l":37.85,"n":158,"o":37.91,"t":"2026-10-14T17:50:00Z","v":5712,"vw":37.8654},{"c":37.94,"h":37.955,"l":37.87,"n":65,"o":37.87,"t":"2026-10-14T17:55:00Z","v":2780,"vw":37.923},{"c":38.01,"h":38.049,"l":37.97,"n":96,"o":37.97,"t":"2026-10-14T18:00:00Z","v":7708,"vw":38.001103},{"c":37.9,"h":37.98,"l":37.9,"n":92,"o":37.98,"t":"2026-10-14T18:05:00Z","v":6280,"vw":37.957881},{"c":37.89,"h":37.93,"l":37.89,"n":57,"o":37.93,"t":"2026-10-14T18:10:00Z","v":2533,"vw":37.912143},{"c":37.795,"h":37.93,"l":37.795,"n":81,"o":37.9,"t":"2026-10-14T18:15:00Z","v":4530,"vw":37.881596},{"c":37.875,"h":37.88,"l":37.77,"n":97,"o":37.79,"t":"2026-10-14T18:20:00Z","v":3976,"vw":37.817213},{"c":37.85,"h":37.899,"l":37.84,"n":97,"o":37.88,"t":"2026-10-14T18:25:00Z","v":4855,"vw":37.877536},{"c":37.825,"h":37.935,"l":37.82,"n":110,"o":37.865,"t":"2026-10-14T18:30:00Z","v":4060,"vw":37.879667},{"c":37.83,"h":37.84,"l":37.81,"n":96,"o":37.81,"t":"2026-10-14T18:35:00Z","v":4453,"vw":37.828242},{"c":37.76,"h":37.83,"l":37.745,"n":117,"o":37.815,"t":"2026-10-14T18:40:00Z","v":6543,"vw":37.791925},{"c":37.81,"h":37.835,"l":37.75,"n":133,"o":37.75,"t":"2026-10-14T18:45:00Z","v":7272,"vw":37.802723},{"c":37.735,"h":37.81,"l":37.735,"n":136,"o":37.8,"t":"2026-10-14T18:50:00Z","v":8036,"vw":37.789936},{"c":37.7597,"h":37.76,"l":37.72,"n":61,"o":37.72,"t":"2026-10-14T18:55:00Z","v":3480,"vw":37.748551},{"c":37.66,"h":37.79,"l":37.655,"n":135,"o":37.76,"t":"2026-10-14T19:00:00Z","v":12626,"vw":37.705713},{"c":37.57,"h":37.6733,"l":37.56,"n":88,"o":37.6733,"t":"2026-10-14T19:05:00Z","v":4366,"vw":37.615247},{"c":37.62,"h":37.62,"l":37.58,"n":124,"o":37.59,"t":"2026-10-14T19:10:00Z","v":4506,"vw":37.603988},{"c":37.54,"h":37.62,"l":37.54,"n":130,"o":37.62,"t":"2026-10-14T19:15:00Z","v":7252,"vw":37.576164},{"c":37.53,"h":37.565,"l":37.525,"n":131,"o":37.55,"t":"2026-10-14T19:20:00Z","v":9004,"vw":37.546352},{"c":37.59,"h":37.62,"l":37.5558,"n":152,"o":37.5558,"t":"2026-10-14T19:25:00Z","v":9900,"vw":37.592189},{"c":37.63,"h":37.63,"l":37.535,"n":224,"o":37.56,"t":"2026-10-14T19:30:00Z","v":15775,"vw":37.555071},{"c":37.7,"h":37.7,"l":37.605,"n":213,"o":37.62,"t":"2026-10-14T19:35:00Z","v":14565,"vw":37.64324},{"c":37.545,"h":37.68,"l":37.545,"n":185,"o":37.65,"t":"2026-10-14T19:40:00Z","v":11694,"vw":37.623098},{"c":37.56,"h":37.59,"l":37.525,"n":255,"o":37.54,"t":"2026-10-14T19:45:00Z","v":16772,"vw":37.557125},{"c":37.485,"h":37.565,"l":37.445,"n":363,"o":37.51,"t":"2026-10-14T19:50:00Z","v":30155,"vw":37.481206},{"c":37.365,"h":37.57,"l":37.36,"n":843,"o":37.49,"t":"2026-10-14T19:55:00Z","v":70106,"vw":37.442242},{"c":37.38,"h":37.38,"l":37.38,"n":13,"o":37.38,"t":"2026-10-14T20:00:00Z","v":1331,"vw":37.38},{"c":37.31,"h":37.31,"l":37.31,"n":2,"o":37.31,"t":"2026-10-14T20:05:00Z","v":206,"vw":37.31},{"c":37.32,"h":37.36,"l":37.32,"n":4,"o":37.35,"t":"2026-10-14T20:15:00Z","v":469,"vw":37.347391},{"c":37.36,"h":37.36,"l":37.36,"n":3,"o":37.36,"t":"2026-10-14T20:40:00Z","v":251,"vw":37.36},{"c":37.37,"h":37.37,"l":37.37,"n":6,"o":37.37,"t":"2026-10-14T21:25:00Z","v":302,"vw":37.37},{"c":37.28,"h":37.28,"l":37.28,"n":1,"o":37.28,"t":"2026-10-14T21:30:00Z","v":600,"vw":37.28},{"c":37.35,"h":37.35,"l":37.35,"n":2,"o":37.35,"t":"2026-10-14T21:50:00Z","v":105,"vw":37.35},{"c":37.3042,"h":37.3042,"l":37.3042,"n":1,"o":37.3042,"t":"2026-10-14T21:55:00Z","v":600,"vw":37.3042},{"c":37.26,"h":37.33,"l":37.26,"n":24,"o":37.33,"t":"2026-10-14T22:05:00Z","v":2300,"vw":37.311584},{"c":37.29,"h":37.29,"l":37.279,"n":5,"o":37.28,"t":"2026-10-14T22:10:00Z","v":1500,"vw":37.285467},{"c":37.14,"h":37.15,"l":37.14,"n":7,"o":37.15,"t":"2026-10-14T22:30:00Z","v":406,"vw":37.146},{"c":37.11,"h":37.12,"l":37.1,"n":7,"o":37.12,"t":"2026-10-14T22:35:00Z","v":693,"vw":37.1061},{"c":37.08,"h":37.11,"l":37.08,"n":5,"o":37.11,"t":"2026-10-14T22:45:00Z","v":325,"vw":37.093453},{"c":37.16,"h":37.16,"l":37.15,"n":2,"o":37.15,"t":"2026-10-14T22:55:00Z","v":280,"vw":37.153571},{"c":37.14,"h":37.28,"l":36.83,"n":19,"o":36.88,"t":"2026-10-15T08:00:00Z","v":1172,"vw":37.105754},{"c":36.61,"h":36.61,"l":36.575,"n":3,"o":36.575,"t":"2026-10-15T08:05:00Z","v":548,"vw":36.603308},{"c":36.63,"h":36.63,"l":36.63,"n":2,"o":36.63,"t":"2026-10-15T08:35:00Z","v":140,"vw":36.63},{"c":36.56,"h":36.56,"l":36.56,"n":4,"o":36.56,"t":"2026-10-15T09:10:00Z","v":276,"vw":36.56},{"c":36.49,"h":36.49,"l":36.49,"n":5,"o":36.49,"t":"2026-10-15T11:00:00Z","v":230,"vw":36.49},{"c":36.5,"h":36.5,"l":36.5,"n":22,"o":36.5,"t":"2026-10-15T11:15:00Z","v":410,"vw":36.5},{"c":36.4833,"h":36.59,"l":36.4833,"n":7,"o":36.522,"t":"2026-10-15T11:20:00Z","v":2315,"vw":36.509729},{"c":36.6,"h":36.61,"l":36.58,"n":10,"o":36.6,"t":"2026-10-15T11:25:00Z","v":1543,"vw":36.599267},{"c":36.6,"h":36.6,"l":36.6,"n":27,"o":36.6,"t":"2026-10-15T11:35:00Z","v":4485,"vw":36.6},{"c":36.6549,"h":36.6549,"l":36.6549,"n":1,"o":36.6549,"t":"2026-10-15T11:40:00Z","v":500,"vw":36.6549},{"c":36.6,"h":36.6,"l":36.6,"n":6,"o":36.6,"t":"2026-10-15T11:50:00Z","v":580,"vw":36.6},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-10-15T12:10:00Z","v":100,"vw":36.63},{"c":36.6,"h":36.63,"l":36.6,"n":5,"o":36.63,"t":"2026-10-15T12:15:00Z","v":340,"vw":36.615},{"c":36.59,"h":36.6,"l":36.59,"n":4,"o":36.6,"t":"2026-10-15T12:25:00Z","v":3005,"vw":36.599385},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-15T12:30:00Z","v":100,"vw":36.6},{"c":36.52,"h":36.605,"l":36.5,"n":11,"o":36.605,"t":"2026-10-15T12:40:00Z","v":1296,"vw":36.515798},{"c":36.47,"h":36.47,"l":36.47,"n":1,"o":36.47,"t":"2026-10-15T12:45:00Z","v":170,"vw":36.47},{"c":36.4,"h":36.4,"l":36.36,"n":25,"o":36.37,"t":"2026-10-15T12:50:00Z","v":2184,"vw":36.372722},{"c":36.52,"h":36.52,"l":36.52,"n":10,"o":36.52,"t":"2026-10-15T13:00:00Z","v":500,"vw":36.52},{"c":36.56,"h":36.56,"l":36.56,"n":3,"o":36.56,"t":"2026-10-15T13:05:00Z","v":200,"vw":36.56},{"c":36.69,"h":36.69,"l":36.66,"n":17,"o":36.69,"t":"2026-10-15T13:15:00Z","v":1384,"vw":36.680229},{"c":36.77,"h":36.77,"l":36.77,"n":3,"o":36.77,"t":"2026-10-15T13:20:00Z","v":200,"vw":36.77},{"c":36.76,"h":36.8,"l":36.76,"n":6,"o":36.8,"t":"2026-10-15T13:25:00Z","v":779,"vw":36.784615},{"c":36.71,"h":36.85,"l":36.45,"n":1893,"o":36.68,"t":"2026-10-15T13:30:00Z","v":126258,"vw":36.607462},{"c":36.7406,"h":36.92,"l":36.63,"n":1754,"o":36.69,"t":"2026-10-15T13:35:00Z","v":104522,"vw":36.763321},{"c":36.97,"h":37.06,"l":36.53,"n":1423,"o":36.71,"t":"2026-10-15T13:40:00Z","v":73412,"vw":36.719345},{"c":36.88,"h":37.185,"l":36.87,"n":964,"o":36.975,"t":"2026-10-15T13:45:00Z","v":65428,"vw":37.017112},{"c":36.84,"h":36.93,"l":36.7,"n":289,"o":36.87,"t":"2026-10-15T13:50:00Z","v":18435,"vw":36.81093},{"c":36.99,"h":37.025,"l":36.74,"n":553,"o":36.84,"t":"2026-10-15T13:55:00Z","v":33696,"vw":36.887029},{"c":36.89,"h":37.06,"l":36.78,"n":1003,"o":36.99,"t":"2026-10-15T14:00:00Z","v":68234,"vw":36.893537},{"c":36.88,"h":37.06,"l":36.81,"n":824,"o":36.93,"t":"2026-10-15T14:05:00Z","v":59659,"vw":36.933131},{"c":36.77,"h":36.98,"l":36.77,"n":578,"o":36.87,"t":"2026-10-15T14:10:00Z","v":58731,"vw":36.871331},{"c":36.9699,"h":36.98,"l":36.76,"n":285,"o":36.77,"t":"2026-10-15T14:15:00Z","v":24817,"vw":36.876838},{"c":36.84,"h":36.9999,"l":36.84,"n":279,"o":36.95,"t":"2026-10-15T14:20:00Z","v":18908,"vw":36.909708},{"c":36.825,"h":36.83,"l":36.7,"n":122,"o":36.82,"t":"2026-10-15T14:25:00Z","v":9790,"vw":36.781803},{"c":36.63,"h":36.72,"l":36.5,"n":250,"o":36.69,"t":"2026-10-15T14:30:00Z","v":19340,"vw":36.585308},{"c":36.59,"h":36.6201,"l":36.53,"n":164,"o":36.6201,"t":"2026-10-15T14:35:00Z","v":10069,"vw":36.570454},{"c":36.51,"h":36.59,"l":36.43,"n":273,"o":36.57,"t":"2026-10-15T14:40:00Z","v":17137,"vw":36.493416},{"c":36.465,"h":36.705,"l":36.465,"n":128,"o":36.52,"t":"2026-10-15T14:45:00Z","v":10712,"vw":36.591558},{"c":36.45,"h":36.55,"l":36.44,"n":207,"o":36.47,"t":"2026-10-15T14:50:00Z","v":15952,"vw":36.501188},{"c":36.495,"h":36.59,"l":36.41,"n":81,"o":36.44,"t":"2026-10-15T14:55:00Z","v":7358,"vw":36.490873},{"c":36.425,"h":36.46,"l":36.33,"n":170,"o":36.46,"t":"2026-10-15T15:00:00Z","v":12737,"vw":36.375309},{"c":36.44,"h":36.44,"l":36.35,"n":160,"o":36.39,"t":"2026-10-15T15:05:00Z","v":9875,"vw":36.383825},{"c":36.48,"h":36.48,"l":36.37,"n":111,"o":36.46,"t":"2026-10-15T15:10:00Z","v":7075,"vw":36.447183},{"c":36.505,"h":36.54,"l":36.4,"n":187,"o":36.51,"t":"2026-10-15T15:15:00Z","v":11153,"vw":36.467841},{"c":36.44,"h":36.49,"l":36.37,"n":148,"o":36.47,"t":"2026-10-15T15:20:00Z","v":9745,"vw":36.441391},{"c":36.44,"h":36.48,"l":36.4,"n":87,"o":36.45,"t":"2026-10-15T15:25:00Z","v":5774,"vw":36.442368},{"c":36.4128,"h":36.47,"l":36.38,"n":100,"o":36.45,"t":"2026-10-15T15:30:00Z","v":5945,"vw":36.425616},{"c":36.41,"h":36.5,"l":36.4,"n":92,"o":36.41,"t":"2026-10-15T15:35:00Z","v":6646,"vw":36.44559},{"c":36.345,"h":36.45,"l":36.33,"n":122,"o":36.41,"t":"2026-10-15T15:40:00Z","v":18608,"vw":36.372698},{"c":36.37,"h":36.37,"l":36.31,"n":90,"o":36.33,"t":"2026-10-15T15:45:00Z","v":4983,"vw":36.325153},{"c":36.41,"h":36.43,"l":36.33,"n":187,"o":36.355,"t":"2026-10-15T15:50:00Z","v":11008,"vw":36.380455},{"c":36.32,"h":36.41,"l":36.31,"n":135,"o":36.4029,"t":"2026-10-15T15:55:00Z","v":8848,"vw":36.349148},{"c":36.37,"h":36.39,"l":36.35,"n":69,"o":36.35,"t":"2026-10-15T16:00:00Z","v":4971,"vw":36.373191},{"c":36.41,"h":36.5,"l":36.36,"n":87,"o":36.36,"t":"2026-10-15T16:05:00Z","v":6129,"vw":36.439467},{"c":36.42,"h":36.45,"l":36.35,"n":62,"o":36.37,"t":"2026-10-15T16:10:00Z","v":6442,"vw":36.395051},{"c":36.44,"h":36.445,"l":36.39,"n":43,"o":36.42,"t":"2026-10-15T16:15:00Z","v":3734,"vw":36.417788},{"c":36.37,"h":36.41,"l":36.37,"n":128,"o":36.4,"t":"2026-10-15T16:20:00Z","v":25839,"vw":36.37837},{"c":36.23,"h":36.34,"l":36.22,"n":85,"o":36.34,"t":"2026-10-15T16:25:00Z","v":5571,"vw":36.263111},{"c":36.26,"h":36.27,"l":36.21,"n":76,"o":36.25,"t":"2026-10-15T16:30:00Z","v":5137,"vw":36.24379},{"c":36.17,"h":36.28,"l":36.17,"n":89,"o":36.28,"t":"2026-10-15T16:35:00Z","v":4742,"vw":36.2101},{"c":36.16,"h":36.2,"l":36.16,"n":41,"o":36.17,"t":"2026-10-15T16:40:00Z","v":2588,"vw":36.179524},{"c":36.1,"h":36.14,"l":36.05,"n":138,"o":36.12,"t":"2026-10-15T16:45:00Z","v":10361,"vw":36.074237},{"c":36.175,"h":36.2,"l":36.07,"n":123,"o":36.085,"t":"2026-10-15T16:50:00Z","v":7913,"vw":36.147807},{"c":36.08,"h":36.145,"l":36.08,"n":59,"o":36.145,"t":"2026-10-15T16:55:00Z","v":3444,"vw":36.119005},{"c":36.12,"h":36.155,"l":36.075,"n":84,"o":36.09,"t":"2026-10-15T17:00:00Z","v":6127,"vw":36.116548},{"c":36.03,"h":36.11,"l":36.03,"n":81,"o":36.11,"t":"2026-10-15T17:05:00Z","v":5176,"vw":36.06984},{"c":36.07,"h":36.1,"l":36.02,"n":148,"o":36.02,"t":"2026-10-15T17:10:00Z","v":9225,"vw":36.066868},{"c":36.04,"h":36.11,"l":36.04,"n":29,"o":36.11,"t":"2026-10-15T17:15:00Z","v":1711,"vw":36.085},{"c":35.99,"h":36.03,"l":35.99,"n":59,"o":36.03,"t":"2026-10-15T17:20:00Z","v":3935,"vw":36.003722},{"c":36.01,"h":36.01,"l":35.95,"n":53,"o":35.9502,"t":"2026-10-15T17:25:00Z","v":2243,"vw":35.977491},{"c":35.9601,"h":36.08,"l":35.9601,"n":131,"o":36.02,"t":"2026-10-15T17:30:00Z","v":11502,"vw":36.003328},{"c":35.99,"h":36.01,"l":35.96,"n":71,"o":35.96,"t":"2026-10-15T17:35:00Z","v":3771,"vw":35.984762},{"c":35.97,"h":35.97,"l":35.93,"n":25,"o":35.96,"t":"2026-10-15T17:40:00Z","v":2801,"vw":35.9468},{"c":35.91,"h":35.94,"l":35.87,"n":92,"o":35.94,"t":"2026-10-15T17:45:00Z","v":5395,"vw":35.905},{"c":35.89,"h":35.94,"l":35.83,"n":218,"o":35.88,"t":"2026-10-15T17:50:00Z","v":30990,"vw":35.865898},{"c":35.94,"h":35.97,"l":35.9,"n":123,"o":35.9,"t":"2026-10-15T17:55:00Z","v":8230,"vw":35.942068},{"c":35.92,"h":35.98,"l":35.91,"n":49,"o":35.91,"t":"2026-10-15T18:00:00Z","v":3160,"vw":35.94077},{"c":36.005,"h":36.005,"l":35.91,"n":89,"o":35.94,"t":"2026-10-15T18:05:00Z","v":7292,"vw":35.971939},{"c":35.98,"h":36,"l":35.96,"n":73,"o":35.98,"t":"2026-10-15T18:10:00Z","v":2874,"vw":35.979091},{"c":35.965,"h":35.97,"l":35.93,"n":76,"o":35.95,"t":"2026-10-15T18:15:00Z","v":4640,"vw":35.950552},{"c":35.96,"h":35.98,"l":35.96,"n":13,"o":35.98,"t":"2026-10-15T18:20:00Z","v":632,"vw":35.9725},{"c":35.85,"h":35.92,"l":35.85,"n":94,"o":35.92,"t":"2026-10-15T18:25:00Z","v":7602,"vw":35.885778},{"c":35.79,"h":35.83,"l":35.78,"n":72,"o":35.82,"t":"2026-10-15T18:30:00Z","v":3786,"vw":35.816905},{"c":35.8,"h":35.82,"l":35.8,"n":64,"o":35.81,"t":"2026-10-15T18:35:00Z","v":4043,"vw":35.812678},{"c":35.87,"h":35.87,"l":35.8001,"n":79,"o":35.81,"t":"2026-10-15T18:40:00Z","v":5124,"vw":35.826642},{"c":35.79,"h":35.87,"l":35.79,"n":120,"o":35.87,"t":"2026-10-15T18:45:00Z","v":8425,"vw":35.826875},{"c":35.77,"h":35.8,"l":35.76,"n":24,"o":35.8,"t":"2026-10-15T18:50:00Z","v":1578,"vw":35.779114},{"c":35.83,"h":35.84,"l":35.775,"n":58,"o":35.775,"t":"2026-10-15T18:55:00Z","v":7324,"vw":35.810321},{"c":35.78,"h":35.845,"l":35.78,"n":28,"o":35.845,"t":"2026-10-15T19:00:00Z","v":1778,"vw":35.813071},{"c":35.73,"h":35.795,"l":35.73,"n":103,"o":35.795,"t":"2026-10-15T19:05:00Z","v":7976,"vw":35.750803},{"c":35.63,"h":35.72,"l":35.63,"n":112,"o":35.72,"t":"2026-10-15T19:10:00Z","v":8636,"vw":35.676581},{"c":35.68,"h":35.725,"l":35.61,"n":196,"o":35.62,"t":"2026-10-15T19:15:00Z","v":14759,"vw":35.667295},{"c":35.65,"h":35.67,"l":35.61,"n":83,"o":35.67,"t":"2026-10-15T19:20:00Z","v":6495,"vw":35.642141},{"c":35.7,"h":35.72,"l":35.67,"n":74,"o":35.69,"t":"2026-10-15T19:25:00Z","v":4922,"vw":35.693283},{"c":35.72,"h":35.75,"l":35.66,"n":75,"o":35.67,"t":"2026-10-15T19:30:00Z","v":5983,"vw":35.708425},{"c":35.765,"h":35.8,"l":35.71,"n":156,"o":35.72,"t":"2026-10-15T19:35:00Z","v":10451,"vw":35.765926},{"c":35.76,"h":35.8489,"l":35.76,"n":254,"o":35.78,"t":"2026-10-15T19:40:00Z","v":22519,"vw":35.803893},{"c":35.92,"h":35.92,"l":35.76,"n":193,"o":35.77,"t":"2026-10-15T19:45:00Z","v":14808,"vw":35.837777},{"c":35.84,"h":35.91,"l":35.825,"n":566,"o":35.9,"t":"2026-10-15T19:50:00Z","v":56527,"vw":35.855172},{"c":35.87,"h":35.88,"l":35.8,"n":958,"o":35.85,"t":"2026-10-15T19:55:00Z","v":82176,"vw":35.842146},{"c":35.82,"h":35.82,"l":35.82,"n":4,"o":35.82,"t":"2026-10-15T20:00:00Z","v":2831,"vw":35.82},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-10-15T20:05:00Z","v":278,"vw":35.71},{"c":35.74,"h":35.76,"l":35.74,"n":6,"o":35.76,"t":"2026-10-15T21:00:00Z","v":378,"vw":35.75},{"c":35.7607,"h":35.7607,"l":35.7607,"n":1,"o":35.7607,"t":"2026-10-15T21:55:00Z","v":100,"vw":35.7607},{"c":35.74,"h":35.74,"l":35.74,"n":2,"o":35.74,"t":"2026-10-15T23:45:00Z","v":300,"vw":35.74},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-16T08:00:00Z","v":100,"vw":35.85},{"c":35.5701,"h":35.5701,"l":35.55,"n":5,"o":35.55,"t":"2026-10-16T11:00:00Z","v":416,"vw":35.56005},{"c":35.73,"h":35.75,"l":35.68,"n":7,"o":35.68,"t":"2026-10-16T11:05:00Z","v":1400,"vw":35.718613},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-16T11:35:00Z","v":100,"vw":35.55},{"c":35.73,"h":35.77,"l":35.685,"n":25,"o":35.685,"t":"2026-10-16T12:05:00Z","v":1414,"vw":35.743529},{"c":35.75,"h":35.75,"l":35.75,"n":3,"o":35.75,"t":"2026-10-16T12:40:00Z","v":1000,"vw":35.75},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-16T12:45:00Z","v":282,"vw":35.83},{"c":35.7,"h":35.7,"l":35.7,"n":14,"o":35.7,"t":"2026-10-16T13:00:00Z","v":350,"vw":35.7},{"c":35.16,"h":35.45,"l":35.16,"n":22,"o":35.26,"t":"2026-10-16T13:25:00Z","v":9788,"vw":35.253489},{"c":34.91,"h":35.37,"l":34.9,"n":1025,"o":35.18,"t":"2026-10-16T13:30:00Z","v":96727,"vw":35.150215},{"c":34.52,"h":34.91,"l":34.41,"n":1447,"o":34.91,"t":"2026-10-16T13:35:00Z","v":94018,"vw":34.533355},{"c":34.69,"h":34.69,"l":34.43,"n":1173,"o":34.54,"t":"2026-10-16T13:40:00Z","v":89245,"vw":34.534337},{"c":34.51,"h":34.71,"l":34.48,"n":726,"o":34.69,"t":"2026-10-16T13:45:00Z","v":70365,"vw":34.596964},{"c":34.52,"h":34.54,"l":34.37,"n":458,"o":34.5,"t":"2026-10-16T13:50:00Z","v":40934,"vw":34.478438},{"c":34.59,"h":34.59,"l":34.4,"n":484,"o":34.49,"t":"2026-10-16T13:55:00Z","v":48009,"vw":34.485964},{"c":34.705,"h":34.73,"l":34.51,"n":698,"o":34.56,"t":"2026-10-16T14:00:00Z","v":66658,"vw":34.595199},{"c":34.73,"h":34.75,"l":34.64,"n":418,"o":34.68,"t":"2026-10-16T14:05:00Z","v":34619,"vw":34.689707},{"c":34.92,"h":34.92,"l":34.695,"n":258,"o":34.73,"t":"2026-10-16T14:10:00Z","v":23194,"vw":34.826274},{"c":34.755,"h":34.9,"l":34.74,"n":198,"o":34.9,"t":"2026-10-16T14:15:00Z","v":14652,"vw":34.832219},{"c":34.68,"h":34.76,"l":34.68,"n":108,"o":34.73,"t":"2026-10-16T14:20:00Z","v":9497,"vw":34.71579},{"c":34.64,"h":34.7028,"l":34.62,"n":121,"o":34.7028,"t":"2026-10-16T14:25:00Z","v":7856,"vw":34.660617},{"c":34.71,"h":34.75,"l":34.61,"n":252,"o":34.64,"t":"2026-10-16T14:30:00Z","v":22794,"vw":34.680395},{"c":34.75,"h":34.8,"l":34.74,"n":154,"o":34.765,"t":"2026-10-16T14:35:00Z","v":11059,"vw":34.766626},{"c":34.88,"h":34.88,"l":34.78,"n":80,"o":34.78,"t":"2026-10-16T14:40:00Z","v":6705,"vw":34.820652},{"c":34.79,"h":34.87,"l":34.77,"n":103,"o":34.82,"t":"2026-10-16T14:45:00Z","v":6420,"vw":34.805537},{"c":34.82,"h":34.8301,"l":34.73,"n":65,"o":34.76,"t":"2026-10-16T14:50:00Z","v":5018,"vw":34.787571},{"c":34.8291,"h":34.8291,"l":34.74,"n":54,"o":34.77,"t":"2026-10-16T14:55:00Z","v":4043,"vw":34.782545},{"c":34.6,"h":34.82,"l":34.6,"n":61,"o":34.82,"t":"2026-10-16T15:00:00Z","v":4961,"vw":34.708221},{"c":34.57,"h":34.65,"l":34.53,"n":144,"o":34.62,"t":"2026-10-16T15:05:00Z","v":10911,"vw":34.595447},{"c":34.545,"h":34.64,"l":34.51,"n":102,"o":34.58,"t":"2026-10-16T15:10:00Z","v":7810,"vw":34.556721},{"c":34.61,"h":34.66,"l":34.55,"n":101,"o":34.5576,"t":"2026-10-16T15:15:00Z","v":7103,"vw":34.599952},{"c":34.775,"h":34.775,"l":34.59,"n":108,"o":34.615,"t":"2026-10-16T15:20:00Z","v":10775,"vw":34.6807},{"c":34.77,"h":34.82,"l":34.73,"n":157,"o":34.77,"t":"2026-10-16T15:25:00Z","v":17817,"vw":34.777825},{"c":34.81,"h":34.8199,"l":34.74,"n":133,"o":34.74,"t":"2026-10-16T15:30:00Z","v":14110,"vw":34.79973},{"c":34.85,"h":34.87,"l":34.81,"n":145,"o":34.81,"t":"2026-10-16T15:35:00Z","v":10029,"vw":34.847957},{"c":34.9693,"h":34.98,"l":34.85,"n":123,"o":34.85,"t":"2026-10-16T15:40:00Z","v":8409,"vw":34.952404},{"c":35.05,"h":35.05,"l":34.91,"n":101,"o":34.97,"t":"2026-10-16T15:45:00Z","v":10802,"vw":34.994272},{"c":35.12,"h":35.12,"l":35.03,"n":79,"o":35.04,"t":"2026-10-16T15:50:00Z","v":9329,"vw":35.074617},{"c":35.23,"h":35.253,"l":35.135,"n":155,"o":35.135,"t":"2026-10-16T15:55:00Z","v":19065,"vw":35.23407},{"c":35.28,"h":35.32,"l":35.19,"n":159,"o":35.2,"t":"2026-10-16T16:00:00Z","v":10648,"vw":35.2428},{"c":35.2471,"h":35.29,"l":35.22,"n":102,"o":35.22,"t":"2026-10-16T16:05:00Z","v":5750,"vw":35.244569},{"c":35.28,"h":35.3,"l":35.24,"n":173,"o":35.24,"t":"2026-10-16T16:10:00Z","v":13816,"vw":35.25465},{"c":35.29,"h":35.35,"l":35.25,"n":142,"o":35.27,"t":"2026-10-16T16:15:00Z","v":25185,"vw":35.289073},{"c":35.28,"h":35.31,"l":35.26,"n":70,"o":35.27,"t":"2026-10-16T16:20:00Z","v":4199,"vw":35.286103},{"c":35.4,"h":35.4002,"l":35.29,"n":116,"o":35.29,"t":"2026-10-16T16:25:00Z","v":8417,"vw":35.336351},{"c":35.48,"h":35.499,"l":35.4,"n":46,"o":35.41,"t":"2026-10-16T16:30:00Z","v":2070,"vw":35.468538},{"c":35.51,"h":35.51,"l":35.47,"n":82,"o":35.47,"t":"2026-10-16T16:35:00Z","v":7466,"vw":35.497465},{"c":35.52,"h":35.56,"l":35.51,"n":116,"o":35.54,"t":"2026-10-16T16:40:00Z","v":9094,"vw":35.536734},{"c":35.652,"h":35.665,"l":35.515,"n":103,"o":35.515,"t":"2026-10-16T16:45:00Z","v":5719,"vw":35.570578},{"c":35.6,"h":35.7,"l":35.6,"n":90,"o":35.631,"t":"2026-10-16T16:50:00Z","v":5414,"vw":35.652032},{"c":35.635,"h":35.68,"l":35.6095,"n":82,"o":35.61,"t":"2026-10-16T16:55:00Z","v":3849,"vw":35.651825},{"c":35.795,"h":35.81,"l":35.61,"n":103,"o":35.61,"t":"2026-10-16T17:00:00Z","v":7230,"vw":35.727986},{"c":35.91,"h":35.92,"l":35.77,"n":203,"o":35.78,"t":"2026-10-16T17:05:00Z","v":14455,"vw":35.866166},{"c":35.94,"h":35.96,"l":35.9,"n":155,"o":35.92,"t":"2026-10-16T17:10:00Z","v":11576,"vw":35.93331},{"c":35.98,"h":35.98,"l":35.91,"n":94,"o":35.9111,"t":"2026-10-16T17:15:00Z","v":8057,"vw":35.946169},{"c":35.865,"h":36,"l":35.865,"n":114,"o":35.975,"t":"2026-10-16T17:20:00Z","v":10085,"vw":35.9334},{"c":35.695,"h":35.83,"l":35.68,"n":142,"o":35.83,"t":"2026-10-16T17:25:00Z","v":11687,"vw":35.782037},{"c":35.67,"h":35.7665,"l":35.67,"n":114,"o":35.7,"t":"2026-10-16T17:30:00Z","v":12652,"vw":35.748298},{"c":35.68,"h":35.69,"l":35.62,"n":94,"o":35.65,"t":"2026-10-16T17:35:00Z","v":8403,"vw":35.644659},{"c":35.6,"h":35.71,"l":35.55,"n":124,"o":35.71,"t":"2026-10-16T17:40:00Z","v":8414,"vw":35.630836},{"c":35.65,"h":35.65,"l":35.62,"n":41,"o":35.64,"t":"2026-10-16T17:45:00Z","v":1763,"vw":35.637083},{"c":35.8,"h":35.81,"l":35.67,"n":78,"o":35.67,"t":"2026-10-16T17:50:00Z","v":12623,"vw":35.749061},{"c":35.826,"h":35.8402,"l":35.77,"n":88,"o":35.7995,"t":"2026-10-16T17:55:00Z","v":8024,"vw":35.806734},{"c":35.86,"h":35.9,"l":35.805,"n":123,"o":35.86,"t":"2026-10-16T18:00:00Z","v":10347,"vw":35.852534},{"c":35.81,"h":35.87,"l":35.81,"n":104,"o":35.87,"t":"2026-10-16T18:05:00Z","v":6007,"vw":35.844837},{"c":35.79,"h":35.82,"l":35.7723,"n":63,"o":35.81,"t":"2026-10-16T18:10:00Z","v":3499,"vw":35.800207},{"c":35.78,"h":35.785,"l":35.73,"n":88,"o":35.77,"t":"2026-10-16T18:15:00Z","v":7794,"vw":35.75533},{"c":35.83,"h":35.85,"l":35.7891,"n":71,"o":35.7891,"t":"2026-10-16T18:20:00Z","v":6642,"vw":35.825125},{"c":35.91,"h":35.91,"l":35.8099,"n":43,"o":35.81,"t":"2026-10-16T18:25:00Z","v":2443,"vw":35.870784},{"c":35.84,"h":35.95,"l":35.83,"n":73,"o":35.925,"t":"2026-10-16T18:30:00Z","v":4874,"vw":35.858337},{"c":35.785,"h":35.89,"l":35.785,"n":43,"o":35.83,"t":"2026-10-16T18:35:00Z","v":3384,"vw":35.826667},{"c":35.81,"h":35.87,"l":35.79,"n":64,"o":35.79,"t":"2026-10-16T18:40:00Z","v":3609,"vw":35.825872},{"c":35.73,"h":35.77,"l":35.73,"n":52,"o":35.77,"t":"2026-10-16T18:45:00Z","v":2167,"vw":35.747},{"c":35.81,"h":35.81,"l":35.72,"n":33,"o":35.73,"t":"2026-10-16T18:50:00Z","v":2673,"vw":35.736364},{"c":35.78,"h":35.86,"l":35.7789,"n":76,"o":35.81,"t":"2026-10-16T18:55:00Z","v":5027,"vw":35.804289},{"c":35.76,"h":35.8,"l":35.74,"n":58,"o":35.8,"t":"2026-10-16T19:00:00Z","v":4057,"vw":35.764687},{"c":35.85,"h":35.85,"l":35.76,"n":82,"o":35.7769,"t":"2026-10-16T19:05:00Z","v":6067,"vw":35.799724},{"c":35.73,"h":35.845,"l":35.73,"n":161,"o":35.845,"t":"2026-10-16T19:10:00Z","v":8763,"vw":35.792402},{"c":35.75,"h":35.82,"l":35.67,"n":93,"o":35.73,"t":"2026-10-16T19:15:00Z","v":9873,"vw":35.753418},{"c":35.73,"h":35.81,"l":35.72,"n":101,"o":35.76,"t":"2026-10-16T19:20:00Z","v":5894,"vw":35.751875},{"c":35.74,"h":35.77,"l":35.73,"n":37,"o":35.74,"t":"2026-10-16T19:25:00Z","v":2114,"vw":35.7525},{"c":35.65,"h":35.725,"l":35.65,"n":145,"o":35.6899,"t":"2026-10-16T19:30:00Z","v":15621,"vw":35.686374},{"c":35.665,"h":35.68,"l":35.592,"n":154,"o":35.635,"t":"2026-10-16T19:35:00Z","v":14874,"vw":35.630431},{"c":35.71,"h":35.76,"l":35.655,"n":158,"o":35.655,"t":"2026-10-16T19:40:00Z","v":15310,"vw":35.735807},{"c":35.6,"h":35.705,"l":35.6,"n":111,"o":35.705,"t":"2026-10-16T19:45:00Z","v":6349,"vw":35.647783},{"c":35.485,"h":35.58,"l":35.445,"n":412,"o":35.57,"t":"2026-10-16T19:50:00Z","v":25865,"vw":35.498249},{"c":35.39,"h":35.525,"l":35.37,"n":456,"o":35.5,"t":"2026-10-16T19:55:00Z","v":38096,"vw":35.440766},{"c":35.39,"h":35.39,"l":35.39,"n":6,"o":35.39,"t":"2026-10-16T20:00:00Z","v":2414,"vw":35.39},{"c":35.4761,"h":35.4761,"l":35.4761,"n":1,"o":35.4761,"t":"2026-10-16T20:20:00Z","v":200,"vw":35.4761},{"c":35.35,"h":35.35,"l":35.35,"n":5,"o":35.35,"t":"2026-10-16T20:40:00Z","v":211,"vw":35.35},{"c":35.2925,"h":35.2925,"l":35.2925,"n":1,"o":35.2925,"t":"2026-10-16T20:45:00Z","v":102,"vw":35.2925},{"c":35.4465,"h":35.4465,"l":35.4465,"n":1,"o":35.4465,"t":"2026-10-16T21:25:00Z","v":100,"vw":35.4465},{"c":35.4465,"h":35.4465,"l":35.4465,"n":1,"o":35.4465,"t":"2026-10-16T21:30:00Z","v":800,"vw":35.4465}],"history":[{"c":7.19,"h":7.345,"l":7.16,"n":6748,"o":7.29,"t":"2024-10-14T04:00:00Z","v":5713609,"vw":7.231418},{"c":7.14,"h":7.17,"l":6.9201,"n":11766,"o":7.04,"t":"2024-10-15T04:00:00Z","v":11364564,"vw":7.034353},{"c":6.88,"h":7.11,"l":6.875,"n":13497,"o":7.08,"t":"2024-10-16T04:00:00Z","v":16173231,"vw":6.966846},{"c":6.83,"h":6.845,"l":6.74,"n":8926,"o":6.8,"t":"2024-10-17T04:00:00Z","v":9601549,"vw":6.794878},{"c":6.83,"h":6.94,"l":6.79,"n":7697,"o":6.84,"t":"2024-10-18T04:00:00Z","v":11651875,"vw":6.87598},{"c":7,"h":7.04,"l":6.83,"n":7352,"o":6.87,"t":"2024-10-21T04:00:00Z","v":7698053,"vw":6.979535},{"c":7.04,"h":7.2087,"l":7.01,"n":7795,"o":7.12,"t":"2024-10-22T04:00:00Z","v":8557631,"vw":7.084723},{"c":7.08,"h":7.17,"l":7.02,"n":7875,"o":7.09,"t":"2024-10-23T04:00:00Z","v":10521620,"vw":7.067291},{"c":7.07,"h":7.185,"l":7.034,"n":6929,"o":7.07,"t":"2024-10-24T04:00:00Z","v":9165232,"vw":7.088144},{"c":7.3,"h":7.35,"l":6.94,"n":11129,"o":6.98,"t":"2024-10-25T04:00:00Z","v":11272177,"vw":7.214369},{"c":7.03,"h":7.19,"l":7.01,"n":6366,"o":7.19,"t":"2024-10-28T04:00:00Z","v":6081934,"vw":7.08702},{"c":7.16,"h":7.18,"l":7.03,"n":8341,"o":7.08,"t":"2024-10-29T04:00:00Z","v":8585305,"vw":7.099825},{"c":7.08,"h":7.16,"l":6.935,"n":8212,"o":7.15,"t":"2024-10-30T04:00:00Z","v":8515832,"vw":7.023129},{"c":7.36,"h":7.36,"l":7.04,"n":9504,"o":7.12,"t":"2024-10-31T04:00:00Z","v":11309466,"vw":7.212188},{"c":7.34,"h":7.355,"l":7.14,"n":8140,"o":7.31,"t":"2024-11-01T04:00:00Z","v":9756118,"vw":7.239622},{"c":7.49,"h":7.6,"l":7.305,"n":9490,"o":7.33,"t":"2024-11-04T05:00:00Z","v":10617760,"vw":7.476514},{"c":7.27,"h":7.51,"l":7.265,"n":9414,"o":7.49,"t":"2024-11-05T05:00:00Z","v":12445431,"vw":7.351199},{"c":5.96,"h":6.355,"l":5.9,"n":26966,"o":6.19,"t":"2024-11-06T05:00:00Z","v":18752539,"vw":6.115366},{"c":6.23,"h":6.265,"l":5.995,"n":11494,"o":6,"t":"2024-11-07T05:00:00Z","v":11707191,"vw":6.163421},{"c":6.07,"h":6.2088,"l":5.975,"n":10967,"o":6.13,"t":"2024-11-08T05:00:00Z","v":12887428,"vw":6.054634},{"c":5.83,"h":5.91,"l":5.73,"n":10949,"o":5.9,"t":"2024-11-11T05:00:00Z","v":13184938,"vw":5.796907},{"c":5.88,"h":5.94,"l":5.81,"n":10328,"o":5.84,"t":"2024-11-12T05:00:00Z","v":15394704,"vw":5.862598},{"c":5.87,"h":5.9,"l":5.74,"n":9594,"o":5.85,"t":"2024-11-13T05:00:00Z","v":12821940,"vw":5.829478},{"c":5.93,"h":5.98,"l":5.7901,"n":9878,"o":5.82,"t":"2024-11-14T05:00:00Z","v":11404703,"vw":5.88247},{"c":5.85,"h":5.94,"l":5.8,"n":10097,"o":5.94,"t":"2024-11-15T05:00:00Z","v":14150440,"vw":5.866729},{"c":5.79,"h":5.91,"l":5.765,"n":10987,"o":5.835,"t":"2024-11-18T05:00:00Z","v":12565575,"vw":5.82508},{"c":5.91,"h":6.0081,"l":5.85,"n":7273,"o":5.96,"t":"2024-11-19T05:00:00Z","v":9261119,"vw":5.908556},{"c":5.96,"h":6.0599,"l":5.84,"n":8248,"o":5.86,"t":"2024-11-20T05:00:00Z","v":11690258,"vw":5.994612},{"c":5.75,"h":5.9265,"l":5.67,"n":10160,"o":5.89,"t":"2024-11-21T05:00:00Z","v":13392571,"vw":5.770667},{"c":5.56,"h":5.76,"l":5.54,"n":10057,"o":5.76,"t":"2024-11-22T05:00:00Z","v":13585815,"vw":5.603852},{"c":5.46,"h":5.5279,"l":5.4,"n":6354,"o":5.49,"t":"2024-11-25T05:00:00Z","v":8066913,"vw":5.467593},{"c":5.44,"h":5.558,"l":5.4,"n":6460,"o":5.48,"t":"2024-11-26T05:00:00Z","v":8970642,"vw":5.476487},{"c":5.39,"h":5.42,"l":5.29,"n":7768,"o":5.41,"t":"2024-11-27T05:00:00Z","v":11173965,"vw":5.363318},{"c":5.4,"h":5.42,"l":5.31,"n":4832,"o":5.36,"t":"2024-11-29T05:00:00Z","v":5800074,"vw":5.360993},{"c":5.53,"h":5.59,"l":5.347,"n":7928,"o":5.35,"t":"2024-12-02T05:00:00Z","v":10968936,"vw":5.525592},{"c":5.66,"h":5.67,"l":5.46,"n":8518,"o":5.46,"t":"2024-12-03T05:00:00Z","v":8530153,"vw":5.61199},{"c":5.73,"h":5.8,"l":5.67,"n":6812,"o":5.69,"t":"2024-12-04T05:00:00Z","v":9816005,"vw":5.749773},{"c":5.69,"h":5.73,"l":5.6,"n":5893,"o":5.72,"t":"2024-12-05T05:00:00Z","v":9072985,"vw":5.653572},{"c":5.71,"h":5.75,"l":5.64,"n":6198,"o":5.69,"t":"2024-12-06T05:00:00Z","v":8855903,"vw":5.715005},{"c":5.94,"h":5.95,"l":5.68,"n":6772,"o":5.69,"t":"2024-12-09T05:00:00Z","v":9762900,"vw":5.841106},{"c":5.95,"h":6.06,"l":5.845,"n":8986,"o":5.94,"t":"2024-12-10T05:00:00Z","v":11356840,"vw":5.933329},{"c":5.91,"h":5.995,"l":5.875,"n":7651,"o":5.91,"t":"2024-12-11T05:00:00Z","v":11938338,"vw":5.936345},{"c":5.98,"h":6,"l":5.86,"n":6495,"o":5.88,"t":"2024-12-12T05:00:00Z","v":10781681,"vw":5.941068},{"c":6.05,"h":6.06,"l":5.93,"n":7114,"o":5.95,"t":"2024-12-13T05:00:00Z","v":11144048,"vw":6.02696},{"c":6.05,"h":6.1,"l":5.9908,"n":6233,"o":6,"t":"2024-12-16T05:00:00Z","v":9968148,"vw":6.045672},{"c":6.18,"h":6.25,"l":6.13,"n":7266,"o":6.135,"t":"2024-12-17T05:00:00Z","v":9600297,"vw":6.197675},{"c":6.77,"h":6.77,"l":6.11,"n":11361,"o":6.16,"t":"2024-12-18T05:00:00Z","v":14338252,"vw":6.321242},{"c":6.68,"h":6.68,"l":6.38,"n":12136,"o":6.53,"t":"2024-12-19T05:00:00Z","v":17909262,"vw":6.561183},{"c":6.4,"h":6.77,"l":6.24,"n":12829,"o":6.74,"t":"2024-12-20T05:00:00Z","v":19741854,"vw":6.413843},{"c":6.31,"h":6.53,"l":6.29,"n":8166,"o":6.44,"t":"2024-12-23T05:00:00Z","v":11746503,"vw":6.425517},{"c":6.1,"h":6.31,"l":6.085,"n":5418,"o":6.27,"t":"2024-12-24T05:00:00Z","v":6750532,"vw":6.185779},{"c":6.06,"h":6.1871,"l":6.04,"n":7079,"o":6.16,"t":"2024-12-26T05:00:00Z","v":10054623,"vw":6.091463},{"c":6.19,"h":6.29,"l":6.03,"n":10250,"o":6.16,"t":"2024-12-27T05:00:00Z","v":17076980,"vw":6.201465},{"c":6.38,"h":6.54,"l":6.29,"n":11190,"o":6.38,"t":"2024-12-30T05:00:00Z","v":18127713,"vw":6.388019},{"c":6.37,"h":6.43,"l":6.27,"n":10332,"o":6.34,"t":"2024-12-31T05:00:00Z","v":19760201,"vw":6.368331},{"c":6.41,"h":6.52,"l":6.19,"n":14611,"o":6.28,"t":"2025-01-02T05:00:00Z","v":26070877,"vw":6.369243},{"c":6.26,"h":6.4799,"l":6.26,"n":10398,"o":6.32,"t":"2025-01-03T05:00:00Z","v":18053962,"vw":6.349704},{"c":6.34,"h":6.3671,"l":6.1,"n":10029,"o":6.2,"t":"2025-01-06T05:00:00Z","v":16724447,"vw":6.226705},{"c":6.38,"h":6.47,"l":6.21,"n":11828,"o":6.25,"t":"2025-01-07T05:00:00Z","v":22163419,"vw":6.319804},{"c":6.33,"h":6.51,"l":6.31,"n":12010,"o":6.39,"t":"2025-01-08T05:00:00Z","v":22050819,"vw":6.395584},{"c":6.79,"h":6.86,"l":6.475,"n":13681,"o":6.5,"t":"2025-01-10T05:00:00Z","v":20810245,"vw":6.736438},{"c":6.66,"h":6.92,"l":6.635,"n":10772,"o":6.9,"t":"2025-01-13T05:00:00Z","v":19650274,"vw":6.740834},{"c":6.4,"h":6.61,"l":6.385,"n":12100,"o":6.59,"t":"2025-01-14T05:00:00Z","v":20335375,"vw":6.498295},{"c":5.9,"h":6.1,"l":5.86,"n":13416,"o":5.99,"t":"2025-01-15T05:00:00Z","v":19430052,"vw":5.961509},{"c":5.81,"h":5.94,"l":5.79,"n":10611,"o":5.94,"t":"2025-01-16T05:00:00Z","v":15884562,"vw":5.86037},{"c":5.67,"h":5.83,"l":5.63,"n":8845,"o":5.77,"t":"2025-01-17T05:00:00Z","v":13117633,"vw":5.691732},{"c":5.53,"h":5.62,"l":5.505,"n":8873,"o":5.62,"t":"2025-01-21T05:00:00Z","v":14521924,"vw":5.550635},{"c":5.6,"h":5.67,"l":5.53,"n":8269,"o":5.55,"t":"2025-01-22T05:00:00Z","v":13204451,"vw":5.608288},{"c":5.52,"h":5.6,"l":5.48,"n":6741,"o":5.58,"t":"2025-01-23T05:00:00Z","v":9684840,"vw":5.526879},{"c":5.48,"h":5.58,"l":5.45,"n":7673,"o":5.57,"t":"2025-01-24T05:00:00Z","v":10477646,"vw":5.484809},{"c":5.29,"h":5.5499,"l":5.285,"n":14492,"o":5.52,"t":"2025-01-27T05:00:00Z","v":21699210,"vw":5.422487},{"c":5.33,"h":5.385,"l":5.25,"n":9825,"o":5.33,"t":"2025-01-28T05:00:00Z","v":12831768,"vw":5.313481},{"c":5.33,"h":5.38,"l":5.19,"n":10869,"o":5.38,"t":"2025-01-29T05:00:00Z","v":16762355,"vw":5.283719},{"c":5.19,"h":5.2878,"l":5.1,"n":14786,"o":5.22,"t":"2025-01-30T05:00:00Z","v":31387010,"vw":5.18376},{"c":5.29,"h":5.29,"l":5.13,"n":11543,"o":5.18,"t":"2025-01-31T05:00:00Z","v":17453757,"vw":5.219345},{"c":5.34,"h":5.61,"l":5.31,"n":18022,"o":5.53,"t":"2025-02-03T05:00:00Z","v":28272959,"vw":5.416128},{"c":5.4,"h":5.4386,"l":5.31,"n":9354,"o":5.34,"t":"2025-02-04T05:00:00Z","v":12691073,"vw":5.379012},{"c":5.22,"h":5.4,"l":5.22,"n":9323,"o":5.33,"t":"2025-02-05T05:00:00Z","v":12702716,"vw":5.302297},{"c":5.1,"h":5.2,"l":5.09,"n":11574,"o":5.13,"t":"2025-02-06T05:00:00Z","v":18656785,"vw":5.139013},{"c":5.2,"h":5.2,"l":5.06,"n":14811,"o":5.09,"t":"2025-02-07T05:00:00Z","v":26642457,"vw":5.136949},{"c":5.33,"h":5.38,"l":5.15,"n":9530,"o":5.16,"t":"2025-02-10T05:00:00Z","v":16444143,"vw":5.317307},{"c":5.27,"h":5.439,"l":5.2401,"n":12175,"o":5.33,"t":"2025-02-11T05:00:00Z","v":19741666,"vw":5.330212},{"c":5.34,"h":5.4699,"l":5.33,"n":12443,"o":5.38,"t":"2025-02-12T05:00:00Z","v":21346351,"vw":5.378521},{"c":5.22,"h":5.3599,"l":5.205,"n":10286,"o":5.28,"t":"2025-02-13T05:00:00Z","v":18334341,"vw":5.30072},{"c":5.21,"h":5.2299,"l":5.14,"n":9930,"o":5.22,"t":"2025-02-14T05:00:00Z","v":15451808,"vw":5.176577},{"c":5.1,"h":5.225,"l":5.09,"n":8705,"o":5.2,"t":"2025-02-18T05:00:00Z","v":15349678,"vw":5.151107},{"c":5.09,"h":5.1799,"l":5.0801,"n":9867,"o":5.14,"t":"2025-02-19T05:00:00Z","v":16565116,"vw":5.12922},{"c":5.34,"h":5.44,"l":5.115,"n":24667,"o":5.115,"t":"2025-02-20T05:00:00Z","v":37060529,"vw":5.366533},{"c":5.54,"h":5.5797,"l":5.31,"n":15748,"o":5.33,"t":"2025-02-21T05:00:00Z","v":30708385,"vw":5.445478},{"c":5.45,"h":5.5615,"l":5.33,"n":14392,"o":5.46,"t":"2025-02-24T05:00:00Z","v":28329654,"vw":5.436465},{"c":5.48,"h":5.69,"l":5.335,"n":18936,"o":5.38,"t":"2025-02-25T05:00:00Z","v":31205120,"vw":5.533214},{"c":5.52,"h":5.55,"l":5.3624,"n":15914,"o":5.48,"t":"2025-02-26T05:00:00Z","v":28535004,"vw":5.455412},{"c":5.43,"h":5.4778,"l":5.21,"n":19694,"o":5.46,"t":"2025-02-27T05:00:00Z","v":38685191,"vw":5.340749},{"c":5.1,"h":5.42,"l":5.08,"n":17474,"o":5.35,"t":"2025-02-28T05:00:00Z","v":31758471,"vw":5.301141},{"c":5.23,"h":5.34,"l":4.97,"n":24987,"o":5.07,"t":"2025-03-03T05:00:00Z","v":44393762,"vw":5.113827},{"c":5.78,"h":5.87,"l":5.38,"n":31949,"o":5.38,"t":"2025-03-04T05:00:00Z","v":55862599,"vw":5.72126},{"c":5.68,"h":5.92,"l":5.6,"n":26006,"o":5.78,"t":"2025-03-05T05:00:00Z","v":48278141,"vw":5.768153},{"c":5.97,"h":6.08,"l":5.77,"n":24313,"o":5.89,"t":"2025-03-06T05:00:00Z","v":34072301,"vw":5.947139},{"c":6.08,"h":6.39,"l":6.0026,"n":31033,"o":6.06,"t":"2025-03-07T05:00:00Z","v":40748205,"vw":6.185212},{"c":6.5,"h":6.6988,"l":6.27,"n":29183,"o":6.39,"t":"2025-03-10T04:00:00Z","v":37307412,"vw":6.441398},{"c":6.66,"h":6.79,"l":6.4611,"n":31591,"o":6.5,"t":"2025-03-11T04:00:00Z","v":49830319,"vw":6.645022},{"c":6.63,"h":6.825,"l":6.42,"n":23399,"o":6.45,"t":"2025-03-12T04:00:00Z","v":29193428,"vw":6.632621},{"c":6.74,"h":6.808,"l":6.4705,"n":20575,"o":6.61,"t":"2025-03-13T04:00:00Z","v":30540521,"vw":6.656136},{"c":6.28,"h":6.6698,"l":6.25,"n":22628,"o":6.56,"t":"2025-03-14T04:00:00Z","v":36419742,"vw":6.372237},{"c":6.06,"h":6.37,"l":5.97,"n":25493,"o":6.37,"t":"2025-03-17T04:00:00Z","v":42159921,"vw":6.126518},{"c":6.09,"h":6.16,"l":5.99,"n":18896,"o":6.04,"t":"2025-03-18T04:00:00Z","v":24717211,"vw":6.105064},{"c":5.89,"h":6.16,"l":5.795,"n":17548,"o":6.08,"t":"2025-03-19T04:00:00Z","v":27574726,"vw":5.94952},{"c":5.87,"h":6.02,"l":5.75,"n":16536,"o":6.02,"t":"2025-03-20T04:00:00Z","v":24236461,"vw":5.832884},{"c":5.94,"h":6.1,"l":5.88,"n":16046,"o":5.99,"t":"2025-03-21T04:00:00Z","v":24003424,"vw":5.970233},{"c":5.64,"h":5.81,"l":5.59,"n":16729,"o":5.76,"t":"2025-03-24T04:00:00Z","v":22344651,"vw":5.66681},{"c":5.45,"h":5.5574,"l":5.41,"n":14000,"o":5.48,"t":"2025-03-25T04:00:00Z","v":19724214,"vw":5.474487},{"c":5.49,"h":5.56,"l":5.28,"n":18144,"o":5.4,"t":"2025-03-26T04:00:00Z","v":28215473,"vw":5.436873},{"c":5.52,"h":5.65,"l":5.43,"n":20063,"o":5.54,"t":"2025-03-27T04:00:00Z","v":32835439,"vw":5.506533},{"c":5.86,"h":5.92,"l":5.495,"n":21251,"o":5.59,"t":"2025-03-28T04:00:00Z","v":33159669,"vw":5.80827},{"c":5.63,"h":6.08,"l":5.55,"n":20894,"o":6.04,"t":"2025-03-31T04:00:00Z","v":36808088,"vw":5.801683},{"c":5.67,"h":5.85,"l":5.59,"n":18112,"o":5.71,"t":"2025-04-01T04:00:00Z","v":29195292,"vw":5.7175},{"c":5.51,"h":5.82,"l":5.4744,"n":18150,"o":5.8,"t":"2025-04-02T04:00:00Z","v":31345990,"vw":5.600962},{"c":6.35,"h":6.37,"l":6.02,"n":31278,"o":6.14,"t":"2025-04-03T04:00:00Z","v":46709063,"vw":6.195574},{"c":7.74,"h":7.785,"l":6.8602,"n":58802,"o":7,"t":"2025-04-04T04:00:00Z","v":66788775,"vw":7.4271},{"c":7.8,"h":8.79,"l":6.99,"n":83016,"o":8.48,"t":"2025-04-07T04:00:00Z","v":63320703,"vw":7.922935},{"c":7.89,"h":8.26,"l":6.685,"n":41999,"o":6.86,"t":"2025-04-08T04:00:00Z","v":45023426,"vw":7.349308},{"c":6.09,"h":8.36,"l":5.92,"n":52418,"o":8.26,"t":"2025-04-09T04:00:00Z","v":33478889,"vw":7.229782},{"c":6.64,"h":7.15,"l":6.36,"n":40552,"o":6.36,"t":"2025-04-10T04:00:00Z","v":35276446,"vw":6.676511},{"c":6.3,"h":6.86,"l":6.172,"n":36339,"o":6.78,"t":"2025-04-11T04:00:00Z","v":50197552,"vw":6.507452},{"c":6.1,"h":6.2299,"l":5.9213,"n":16738,"o":6.04,"t":"2025-04-14T04:00:00Z","v":19591084,"vw":6.069887},{"c":6.06,"h":6.085,"l":5.83,"n":20001,"o":6.01,"t":"2025-04-15T04:00:00Z","v":34192705,"vw":5.948932},{"c":6.36,"h":6.49,"l":6.0441,"n":19027,"o":6.14,"t":"2025-04-16T04:00:00Z","v":31645149,"vw":6.259792},{"c":6.32,"h":6.41,"l":6.09,"n":18428,"o":6.36,"t":"2025-04-17T04:00:00Z","v":33246803,"vw":6.216607},{"c":6.73,"h":6.94,"l":6.37,"n":18058,"o":6.44,"t":"2025-04-21T04:00:00Z","v":27590957,"vw":6.743198},{"c":6.07,"h":6.49,"l":6.03,"n":19336,"o":6.44,"t":"2025-04-22T04:00:00Z","v":33337288,"vw":6.2123},{"c":5.86,"h":5.915,"l":5.47,"n":17968,"o":5.75,"t":"2025-04-23T04:00:00Z","v":29928438,"vw":5.739937},{"c":5.66,"h":5.99,"l":5.63,"n":12899,"o":5.9,"t":"2025-04-24T04:00:00Z","v":24873698,"vw":5.730825},{"c":5.74,"h":5.865,"l":5.68,"n":10020,"o":5.76,"t":"2025-04-25T04:00:00Z","v":16798915,"vw":5.769326},{"c":5.68,"h":5.82,"l":5.55,"n":11016,"o":5.67,"t":"2025-04-28T04:00:00Z","v":19637449,"vw":5.709149},{"c":5.52,"h":5.78,"l":5.495,"n":10191,"o":5.7,"t":"2025-04-29T04:00:00Z","v":18521361,"vw":5.61057},{"c":5.5,"h":5.9278,"l":5.4401,"n":14942,"o":5.7,"t":"2025-04-30T04:00:00Z","v":24053804,"vw":5.670406},{"c":5.51,"h":5.61,"l":5.4,"n":13373,"o":5.54,"t":"2025-05-01T04:00:00Z","v":21071622,"vw":5.471417},{"c":5.15,"h":5.319,"l":5.11,"n":11471,"o":5.28,"t":"2025-05-02T04:00:00Z","v":19152616,"vw":5.190217},{"c":5.27,"h":5.3793,"l":5.15,"n":10619,"o":5.31,"t":"2025-05-05T04:00:00Z","v":18963274,"vw":5.219848},{"c":5.36,"h":5.43,"l":5.2398,"n":10216,"o":5.42,"t":"2025-05-06T04:00:00Z","v":15940532,"vw":5.306114},{"c":5.26,"h":5.33,"l":5.18,"n":12319,"o":5.31,"t":"2025-05-07T04:00:00Z","v":29033570,"vw":5.252948},{"c":5.14,"h":5.185,"l":4.98,"n":13603,"o":5.15,"t":"2025-05-08T04:00:00Z","v":24240732,"vw":5.076684},{"c":5.14,"h":5.2,"l":5.0946,"n":9798,"o":5.12,"t":"2025-05-09T04:00:00Z","v":19572415,"vw":5.15218},{"c":4.84,"h":4.94,"l":4.74,"n":14055,"o":4.76,"t":"2025-05-12T04:00:00Z","v":24058867,"vw":4.879515},{"c":4.77,"h":4.83,"l":4.71,"n":11332,"o":4.8,"t":"2025-05-13T04:00:00Z","v":21597629,"vw":4.747309},{"c":4.83,"h":4.87,"l":4.7519,"n":8744,"o":4.775,"t":"2025-05-14T04:00:00Z","v":15930682,"vw":4.823242},{"c":4.73,"h":4.85,"l":4.7,"n":9100,"o":4.85,"t":"2025-05-15T04:00:00Z","v":13937260,"vw":4.773805},{"c":4.63,"h":4.7698,"l":4.6243,"n":8530,"o":4.75,"t":"2025-05-16T04:00:00Z","v":11912060,"vw":4.67729},{"c":4.65,"h":4.75,"l":4.6,"n":10289,"o":4.72,"t":"2025-05-19T04:00:00Z","v":15082495,"vw":4.648779},{"c":4.71,"h":4.79,"l":4.67,"n":9749,"o":4.72,"t":"2025-05-20T04:00:00Z","v":15959264,"vw":4.720505},{"c":5.02,"h":5.03,"l":4.77,"n":11351,"o":4.82,"t":"2025-05-21T04:00:00Z","v":20423370,"vw":4.906605},{"c":5.04,"h":5.108,"l":4.9446,"n":12607,"o":5.04,"t":"2025-05-22T04:00:00Z","v":22457871,"vw":5.026783},{"c":5.09,"h":5.24,"l":5.02,"n":12618,"o":5.24,"t":"2025-05-23T04:00:00Z","v":21264217,"vw":5.114432},{"c":4.82,"h":5.03,"l":4.82,"n":12809,"o":4.96,"t":"2025-05-27T04:00:00Z","v":20653417,"vw":4.890387},{"c":4.92,"h":4.95,"l":4.805,"n":12519,"o":4.83,"t":"2025-05-28T04:00:00Z","v":22426898,"vw":4.889956},{"c":4.86,"h":5,"l":4.85,"n":13441,"o":4.88,"t":"2025-05-29T04:00:00Z","v":23435638,"vw":4.923301},{"c":4.84,"h":4.98,"l":4.8,"n":13902,"o":4.91,"t":"2025-05-30T04:00:00Z","v":25302045,"vw":4.891061},{"c":4.83,"h":5.025,"l":4.82,"n":10678,"o":4.93,"t":"2025-06-02T04:00:00Z","v":18330539,"vw":4.925212},{"c":4.79,"h":4.99,"l":4.79,"n":8683,"o":4.87,"t":"2025-06-03T04:00:00Z","v":15975008,"vw":4.855989},{"c":4.89,"h":4.89,"l":4.7601,"n":7981,"o":4.78,"t":"2025-06-04T04:00:00Z","v":15239186,"vw":4.822219},{"c":4.93,"h":4.99,"l":4.85,"n":12822,"o":4.85,"t":"2025-06-05T04:00:00Z","v":28154320,"vw":4.920467},{"c":4.74,"h":4.82,"l":4.7,"n":9997,"o":4.79,"t":"2025-06-06T04:00:00Z","v":20710260,"vw":4.762461},{"c":4.83,"h":4.92,"l":4.73,"n":11452,"o":4.73,"t":"2025-06-09T04:00:00Z","v":26081298,"vw":4.843692},{"c":4.82,"h":4.87,"l":4.81,"n":10618,"o":4.83,"t":"2025-06-10T04:00:00Z","v":23918106,"vw":4.840913},{"c":4.84,"h":4.8899,"l":4.74,"n":14863,"o":4.8,"t":"2025-06-11T04:00:00Z","v":33128015,"vw":4.810972},{"c":4.83,"h":4.98,"l":4.83,"n":10637,"o":4.91,"t":"2025-06-12T04:00:00Z","v":22128029,"vw":4.885515},{"c":5.14,"h":5.18,"l":5,"n":21471,"o":5.03,"t":"2025-06-13T04:00:00Z","v":43381779,"vw":5.109162},{"c":4.97,"h":5.035,"l":4.86,"n":11243,"o":5.03,"t":"2025-06-16T04:00:00Z","v":20952582,"vw":4.928813},{"c":5.05,"h":5.1,"l":4.98,"n":13432,"o":5.06,"t":"2025-06-17T04:00:00Z","v":26360469,"vw":5.037174},{"c":5.07,"h":5.09,"l":4.89,"n":17048,"o":5.07,"t":"2025-06-18T04:00:00Z","v":34041656,"vw":4.995937},{"c":5.03,"h":5.0782,"l":4.96,"n":13401,"o":5.02,"t":"2025-06-20T04:00:00Z","v":28946610,"vw":5.011509},{"c":4.84,"h":5.14,"l":4.835,"n":16175,"o":5.04,"t":"2025-06-23T04:00:00Z","v":29437264,"vw":5.003776},{"c":4.58,"h":4.6799,"l":4.53,"n":13996,"o":4.66,"t":"2025-06-24T04:00:00Z","v":25635549,"vw":4.608675},{"c":4.65,"h":4.67,"l":4.59,"n":10465,"o":4.59,"t":"2025-06-25T04:00:00Z","v":21304611,"vw":4.643119},{"c":4.54,"h":4.64,"l":4.52,"n":9115,"o":4.63,"t":"2025-06-26T04:00:00Z","v":19894865,"vw":4.564906},{"c":4.51,"h":4.57,"l":4.43,"n":8225,"o":4.55,"t":"2025-06-27T04:00:00Z","v":18081254,"vw":4.508207},{"c":4.39,"h":4.46,"l":4.375,"n":9468,"o":4.43,"t":"2025-06-30T04:00:00Z","v":19962043,"vw":4.422006},{"c":4.33,"h":4.44,"l":4.3,"n":9659,"o":4.44,"t":"2025-07-01T04:00:00Z","v":22221327,"vw":4.366255},{"c":4.33,"h":4.41,"l":4.3035,"n":8983,"o":4.32,"t":"2025-07-02T04:00:00Z","v":23140519,"vw":4.372937},{"c":4.21,"h":4.325,"l":4.18,"n":5336,"o":4.3,"t":"2025-07-03T04:00:00Z","v":11090695,"vw":4.217663},{"c":4.32,"h":4.39,"l":4.1846,"n":11091,"o":4.23,"t":"2025-07-07T04:00:00Z","v":29622743,"vw":4.306019},{"c":4.44,"h":4.45,"l":4.34,"n":10930,"o":4.34,"t":"2025-07-08T04:00:00Z","v":33157268,"vw":4.414106},{"c":4.41,"h":4.46,"l":4.37,"n":8514,"o":4.38,"t":"2025-07-09T04:00:00Z","v":25747850,"vw":4.417838},{"c":4.31,"h":4.4199,"l":4.31,"n":7169,"o":4.41,"t":"2025-07-10T04:00:00Z","v":22485577,"vw":4.342068},{"c":4.46,"h":4.48,"l":4.4031,"n":8758,"o":4.41,"t":"2025-07-11T04:00:00Z","v":23839848,"vw":4.447727},{"c":4.37,"h":4.5,"l":4.36,"n":7794,"o":4.48,"t":"2025-07-14T04:00:00Z","v":22872628,"vw":4.387115},{"c":4.58,"h":4.59,"l":4.395,"n":11486,"o":4.43,"t":"2025-07-15T04:00:00Z","v":30140466,"vw":4.519467},{"c":4.5,"h":4.68,"l":4.48,"n":12904,"o":4.53,"t":"2025-07-16T04:00:00Z","v":43375217,"vw":4.569853},{"c":4.36,"h":4.54,"l":4.35,"n":11368,"o":4.54,"t":"2025-07-17T04:00:00Z","v":28757257,"vw":4.429322},{"c":4.36,"h":4.3994,"l":4.34,"n":9643,"o":4.36,"t":"2025-07-18T04:00:00Z","v":29514746,"vw":4.368746},{"c":4.4,"h":4.41,"l":4.27,"n":7910,"o":4.36,"t":"2025-07-21T04:00:00Z","v":21182336,"vw":4.327317},{"c":4.33,"h":4.39,"l":4.32,"n":9093,"o":4.38,"t":"2025-07-22T04:00:00Z","v":24117726,"vw":4.349803},{"c":4.24,"h":4.37,"l":4.23,"n":9969,"o":4.31,"t":"2025-07-23T04:00:00Z","v":24811503,"vw":4.302285},{"c":4.24,"h":4.255,"l":4.15,"n":10646,"o":4.24,"t":"2025-07-24T04:00:00Z","v":29276253,"vw":4.189779},{"c":4.16,"h":4.27,"l":4.15,"n":8898,"o":4.23,"t":"2025-07-25T04:00:00Z","v":21450057,"vw":4.200256},{"c":4.25,"h":4.28,"l":4.16,"n":8399,"o":4.17,"t":"2025-07-28T04:00:00Z","v":18281985,"vw":4.227258},{"c":4.33,"h":4.35,"l":4.19,"n":12454,"o":4.21,"t":"2025-07-29T04:00:00Z","v":28752911,"vw":4.279624},{"c":4.34,"h":4.41,"l":4.26,"n":14315,"o":4.31,"t":"2025-07-30T04:00:00Z","v":42370153,"vw":4.323047},{"c":4.43,"h":4.45,"l":4.27,"n":17252,"o":4.4,"t":"2025-07-31T04:00:00Z","v":48458323,"vw":4.34752},{"c":4.67,"h":4.77,"l":4.59,"n":21111,"o":4.59,"t":"2025-08-01T04:00:00Z","v":54521159,"vw":4.686729},{"c":4.54,"h":4.66,"l":4.54,"n":11413,"o":4.62,"t":"2025-08-04T04:00:00Z","v":26152098,"vw":4.596234},{"c":4.6,"h":4.7,"l":4.5,"n":12193,"o":4.51,"t":"2025-08-05T04:00:00Z","v":34263386,"vw":4.617312},{"c":4.53,"h":4.62,"l":4.51,"n":9492,"o":4.57,"t":"2025-08-06T04:00:00Z","v":25348996,"vw":4.550201},{"c":4.7,"h":4.73,"l":4.46,"n":12930,"o":4.46,"t":"2025-08-07T04:00:00Z","v":35087097,"vw":4.644837},{"c":4.56,"h":4.66,"l":4.53,"n":9886,"o":4.62,"t":"2025-08-08T04:00:00Z","v":25111793,"vw":4.583395},{"c":4.58,"h":4.61,"l":4.5201,"n":10026,"o":4.55,"t":"2025-08-11T04:00:00Z","v":23464937,"vw":4.567345},{"c":4.4,"h":4.52,"l":4.38,"n":11320,"o":4.51,"t":"2025-08-12T04:00:00Z","v":29209244,"vw":4.424903},{"c":4.34,"h":4.41,"l":4.295,"n":13482,"o":4.36,"t":"2025-08-13T04:00:00Z","v":33528699,"vw":4.352408},{"c":4.26,"h":4.3985,"l":4.26,"n":10333,"o":4.36,"t":"2025-08-14T04:00:00Z","v":23274963,"vw":4.331738},{"c":4.41,"h":4.42,"l":4.24,"n":12122,"o":4.26,"t":"2025-08-15T04:00:00Z","v":28657058,"vw":4.367989},{"c":4.4,"h":4.46,"l":4.39,"n":10789,"o":4.44,"t":"2025-08-18T04:00:00Z","v":26314023,"vw":4.422363},{"c":4.38,"h":4.42,"l":4.31,"n":9440,"o":4.42,"t":"2025-08-19T04:00:00Z","v":20793047,"vw":4.376646},{"c":4.33,"h":4.41,"l":4.28,"n":13037,"o":4.37,"t":"2025-08-20T04:00:00Z","v":37740601,"vw":4.351117},{"c":4.37,"h":4.45,"l":4.34,"n":7495,"o":4.37,"t":"2025-08-21T04:00:00Z","v":19979233,"vw":4.367302},{"c":4.16,"h":4.31,"l":4.12,"n":9993,"o":4.31,"t":"2025-08-22T04:00:00Z","v":26077538,"vw":4.17157},{"c":4.23,"h":4.23,"l":4.1501,"n":5307,"o":4.19,"t":"2025-08-25T04:00:00Z","v":14597248,"vw":4.211302},{"c":4.13,"h":4.26,"l":4.125,"n":5429,"o":4.26,"t":"2025-08-26T04:00:00Z","v":12598262,"vw":4.223147},{"c":4.1,"h":4.17,"l":4.07,"n":5582,"o":4.16,"t":"2025-08-27T04:00:00Z","v":13126999,"vw":4.097885},{"c":4.09,"h":4.13,"l":4.08,"n":4927,"o":4.08,"t":"2025-08-28T04:00:00Z","v":12450887,"vw":4.097614},{"c":4.06,"h":4.11,"l":4.03,"n":7755,"o":4.09,"t":"2025-08-29T04:00:00Z","v":18709175,"vw":4.067517},{"c":4.16,"h":4.27,"l":4.15,"n":9302,"o":4.15,"t":"2025-09-02T04:00:00Z","v":20745073,"vw":4.216575},{"c":4.19,"h":4.27,"l":4.16,"n":9363,"o":4.18,"t":"2025-09-03T04:00:00Z","v":22033058,"vw":4.220163},{"c":4.05,"h":4.17,"l":4.05,"n":7714,"o":4.15,"t":"2025-09-04T04:00:00Z","v":18106607,"vw":4.096947},{"c":4.28,"h":4.33,"l":4.0201,"n":13728,"o":4.06,"t":"2025-09-05T04:00:00Z","v":33270634,"vw":4.256816},{"c":4.28,"h":4.34,"l":4.26,"n":8073,"o":4.29,"t":"2025-09-08T04:00:00Z","v":22035475,"vw":4.305468},{"c":4.22,"h":4.3185,"l":4.16,"n":8757,"o":4.3,"t":"2025-09-09T04:00:00Z","v":20955657,"vw":4.221208},{"c":4.26,"h":4.32,"l":4.21,"n":8625,"o":4.27,"t":"2025-09-10T04:00:00Z","v":22920212,"vw":4.265529},{"c":4.05,"h":4.26,"l":4.05,"n":8793,"o":4.25,"t":"2025-09-11T04:00:00Z","v":21482785,"vw":4.108424},{"c":4.12,"h":4.14,"l":4.0558,"n":7158,"o":4.09,"t":"2025-09-12T04:00:00Z","v":14315886,"vw":4.10468},{"c":4.15,"h":4.16,"l":4.0501,"n":9399,"o":4.1,"t":"2025-09-15T04:00:00Z","v":19318619,"vw":4.117714},{"c":4.18,"h":4.25,"l":4.15,"n":8833,"o":4.15,"t":"2025-09-16T04:00:00Z","v":22689758,"vw":4.204635},{"c":4.06,"h":4.17,"l":4,"n":14579,"o":4.17,"t":"2025-09-17T04:00:00Z","v":42343552,"vw":4.067238},{"c":4.04,"h":4.08,"l":3.96,"n":12008,"o":4.05,"t":"2025-09-18T04:00:00Z","v":32785269,"vw":4.022498},{"c":4.04,"h":4.1,"l":3.99,"n":8153,"o":4.04,"t":"2025-09-19T04:00:00Z","v":20686109,"vw":4.052808},{"c":4.05,"h":4.12,"l":4.03,"n":7378,"o":4.1,"t":"2025-09-22T04:00:00Z","v":22079884,"vw":4.058925},{"c":4.06,"h":4.1,"l":3.9,"n":12185,"o":4.02,"t":"2025-09-23T04:00:00Z","v":30886390,"vw":3.997874},{"c":4.09,"h":4.13,"l":4.02,"n":7781,"o":4.04,"t":"2025-09-24T04:00:00Z","v":24585797,"vw":4.081031},{"c":4.13,"h":4.1899,"l":4.075,"n":8327,"o":4.13,"t":"2025-09-25T04:00:00Z","v":24236833,"vw":4.124386},{"c":4.05,"h":4.1,"l":3.99,"n":7447,"o":4.08,"t":"2025-09-26T04:00:00Z","v":24554971,"vw":4.045767},{"c":39.97,"h":40.75,"l":39.85,"n":4152,"o":40.15,"t":"2025-09-29T04:00:00Z","v":440836,"vw":40.264885},{"c":40.44,"h":41.47,"l":39.66,"n":9044,"o":40.15,"t":"2025-09-30T04:00:00Z","v":850550,"vw":40.707197},{"c":41.65,"h":41.65,"l":40.74,"n":8801,"o":41.15,"t":"2025-10-01T04:00:00Z","v":745441,"vw":41.213801},{"c":41.66,"h":42.32,"l":41.4,"n":7709,"o":41.66,"t":"2025-10-02T04:00:00Z","v":609025,"vw":41.849746},{"c":40.88,"h":41.7,"l":40.305,"n":8715,"o":41.645,"t":"2025-10-03T04:00:00Z","v":770513,"vw":40.819749},{"c":40.93,"h":41.86,"l":40.12,"n":9850,"o":40.45,"t":"2025-10-06T04:00:00Z","v":795627,"vw":40.979857},{"c":40.79,"h":41.36,"l":40.18,"n":8026,"o":40.61,"t":"2025-10-07T04:00:00Z","v":645019,"vw":40.753294},{"c":41.47,"h":41.7904,"l":40.46,"n":4588,"o":40.49,"t":"2025-10-08T04:00:00Z","v":439069,"vw":41.085219},{"c":41.92,"h":42.15,"l":40.7501,"n":5639,"o":41.2,"t":"2025-10-09T04:00:00Z","v":541405,"vw":41.669884},{"c":44.68,"h":44.68,"l":41.09,"n":28143,"o":41.69,"t":"2025-10-10T04:00:00Z","v":1842217,"vw":42.84463},{"c":43.53,"h":44.19,"l":43.02,"n":30854,"o":43.64,"t":"2025-10-13T04:00:00Z","v":1468119,"vw":43.450022},{"c":41.9,"h":44.45,"l":40.97,"n":42345,"o":44.1,"t":"2025-10-14T04:00:00Z","v":2155921,"vw":42.773319},{"c":41.92,"h":42.89,"l":40.76,"n":37261,"o":41.4,"t":"2025-10-15T04:00:00Z","v":1734120,"vw":41.641974},{"c":45.56,"h":46.02,"l":42.3,"n":38750,"o":42.38,"t":"2025-10-16T04:00:00Z","v":2304775,"vw":44.245737},{"c":44.47,"h":45.67,"l":44.01,"n":13838,"o":45.27,"t":"2025-10-17T04:00:00Z","v":1678001,"vw":44.777939},{"c":42.93,"h":44.18,"l":42.68,"n":7235,"o":44.02,"t":"2025-10-20T04:00:00Z","v":761032,"vw":43.314856},{"c":43.1,"h":43.3,"l":42.16,"n":4780,"o":43.16,"t":"2025-10-21T04:00:00Z","v":496097,"vw":42.736557},{"c":43.9,"h":44.62,"l":42.9133,"n":7184,"o":43,"t":"2025-10-22T04:00:00Z","v":735371,"vw":43.815127},{"c":43.56,"h":44.205,"l":43.24,"n":4991,"o":43.51,"t":"2025-10-23T04:00:00Z","v":449363,"vw":43.684872},{"c":42.22,"h":43,"l":41.825,"n":5325,"o":43,"t":"2025-10-24T04:00:00Z","v":541343,"vw":42.190493},{"c":41.78,"h":42.03,"l":41.52,"n":6780,"o":41.63,"t":"2025-10-27T04:00:00Z","v":588364,"vw":41.750864},{"c":42.58,"h":42.67,"l":41.61,"n":9642,"o":41.79,"t":"2025-10-28T04:00:00Z","v":901124,"vw":42.119284},{"c":44.74,"h":45.26,"l":43.59,"n":17339,"o":43.89,"t":"2025-10-29T04:00:00Z","v":1528632,"vw":44.345904},{"c":44.34,"h":44.91,"l":42.88,"n":15353,"o":44.91,"t":"2025-10-30T04:00:00Z","v":1424718,"vw":43.717005},{"c":44.2,"h":45.18,"l":43.76,"n":13548,"o":44.98,"t":"2025-10-31T04:00:00Z","v":1429963,"vw":44.410809},{"c":44.69,"h":45.9399,"l":44.14,"n":7777,"o":44.14,"t":"2025-11-03T05:00:00Z","v":945194,"vw":45.019961},{"c":44.02,"h":45.51,"l":43.7035,"n":8643,"o":45.23,"t":"2025-11-04T05:00:00Z","v":943349,"vw":44.325264},{"c":43.65,"h":44.6196,"l":43.04,"n":9772,"o":43.9,"t":"2025-11-05T05:00:00Z","v":1513588,"vw":43.769832},{"c":44.07,"h":44.65,"l":43.36,"n":9193,"o":43.74,"t":"2025-11-06T05:00:00Z","v":1341045,"vw":43.931801},{"c":43.21,"h":44.93,"l":43.15,"n":9390,"o":44.4,"t":"2025-11-07T05:00:00Z","v":1448722,"vw":44.107336},{"c":42.78,"h":43.52,"l":42.32,"n":11734,"o":42.97,"t":"2025-11-10T05:00:00Z","v":1572007,"vw":42.826103},{"c":42.27,"h":42.96,"l":41.88,"n":13172,"o":42.68,"t":"2025-11-11T05:00:00Z","v":1502386,"vw":42.312492},{"c":41.11,"h":42.14,"l":40.6,"n":17011,"o":42.14,"t":"2025-11-12T05:00:00Z","v":1571906,"vw":40.978409},{"c":42.77,"h":42.92,"l":40.94,"n":20644,"o":41.36,"t":"2025-11-13T05:00:00Z","v":1981775,"vw":41.898932},{"c":44.04,"h":44.47,"l":43.18,"n":23299,"o":43.19,"t":"2025-11-14T05:00:00Z","v":2087528,"vw":43.84985},{"c":46.59,"h":47.06,"l":44.04,"n":19849,"o":44.06,"t":"2025-11-17T05:00:00Z","v":2060730,"vw":45.431339},{"c":46.85,"h":47.46,"l":45.8,"n":19952,"o":47.07,"t":"2025-11-18T05:00:00Z","v":2152416,"vw":46.747935},{"c":46.28,"h":47.3,"l":46.11,"n":16524,"o":46.78,"t":"2025-11-19T05:00:00Z","v":1559126,"vw":46.721747},{"c":47.52,"h":47.6052,"l":44.13,"n":27400,"o":45.11,"t":"2025-11-20T05:00:00Z","v":2606270,"vw":45.996872},{"c":46.03,"h":47.54,"l":45.24,"n":26471,"o":46.63,"t":"2025-11-21T05:00:00Z","v":2354662,"vw":46.377618},{"c":45.5,"h":47,"l":45.24,"n":9911,"o":45.91,"t":"2025-11-24T05:00:00Z","v":925987,"vw":45.865102},{"c":43.85,"h":45.435,"l":43.475,"n":12953,"o":45.12,"t":"2025-11-25T05:00:00Z","v":1257794,"vw":44.378014},{"c":42.8,"h":43.705,"l":42.32,"n":6264,"o":43.64,"t":"2025-11-26T05:00:00Z","v":626022,"vw":42.820385},{"c":41.94,"h":42.665,"l":41.42,"n":2953,"o":42.6,"t":"2025-11-28T05:00:00Z","v":261371,"vw":41.808453},{"c":42.95,"h":43.1,"l":41.81,"n":7277,"o":42.66,"t":"2025-12-01T05:00:00Z","v":728807,"vw":42.452025},{"c":43.09,"h":43.62,"l":42.43,"n":8787,"o":42.8,"t":"2025-12-02T05:00:00Z","v":735949,"vw":42.877467},{"c":41.45,"h":43.01,"l":41.325,"n":8386,"o":43.01,"t":"2025-12-03T05:00:00Z","v":870046,"vw":41.964707},{"c":41.22,"h":41.61,"l":40.61,"n":9686,"o":41.4,"t":"2025-12-04T05:00:00Z","v":828748,"vw":41.089027},{"c":41.22,"h":41.72,"l":40.62,"n":8082,"o":41.48,"t":"2025-12-05T05:00:00Z","v":801137,"vw":40.970231},{"c":41.66,"h":42.12,"l":41.12,"n":11717,"o":41.12,"t":"2025-12-08T05:00:00Z","v":1244166,"vw":41.741248},{"c":42.14,"h":42.22,"l":40.595,"n":16843,"o":41.63,"t":"2025-12-09T05:00:00Z","v":1843534,"vw":41.482306},{"c":40.78,"h":42.33,"l":40.3,"n":18205,"o":42.18,"t":"2025-12-10T05:00:00Z","v":2270757,"vw":41.195882},{"c":38.54,"h":40.67,"l":38.29,"n":23083,"o":40.67,"t":"2025-12-11T05:00:00Z","v":2682562,"vw":39.176929},{"c":38.45,"h":38.9,"l":37.8838,"n":17050,"o":38,"t":"2025-12-12T05:00:00Z","v":1903051,"vw":38.481187},{"c":38.27,"h":38.68,"l":37.675,"n":13029,"o":38.01,"t":"2025-12-15T05:00:00Z","v":1244354,"vw":38.125216},{"c":39.12,"h":39.4,"l":37.99,"n":15742,"o":38.28,"t":"2025-12-16T05:00:00Z","v":1558605,"vw":38.738215},{"c":39.15,"h":39.21,"l":38.19,"n":20344,"o":38.74,"t":"2025-12-17T05:00:00Z","v":2010593,"vw":38.627301},{"c":39.34,"h":39.72,"l":38.3,"n":12052,"o":38.8,"t":"2025-12-18T05:00:00Z","v":1220584,"vw":38.863704},{"c":38.74,"h":39.26,"l":38.35,"n":11904,"o":39.26,"t":"2025-12-19T05:00:00Z","v":1104149,"vw":38.740737},{"c":37.3,"h":38.525,"l":37.07,"n":9763,"o":38.45,"t":"2025-12-22T05:00:00Z","v":1027793,"vw":37.535578},{"c":36.95,"h":37.18,"l":36.695,"n":6799,"o":37.18,"t":"2025-12-23T05:00:00Z","v":687680,"vw":36.901772},{"c":36.38,"h":37.005,"l":36.075,"n":5422,"o":36.82,"t":"2025-12-24T05:00:00Z","v":672788,"vw":36.424766},{"c":36.63,"h":36.975,"l":36.3,"n":5808,"o":36.54,"t":"2025-12-26T05:00:00Z","v":819090,"vw":36.666689},{"c":37.23,"h":37.35,"l":36.51,"n":8400,"o":36.685,"t":"2025-12-29T05:00:00Z","v":955118,"vw":37.053175},{"c":37.55,"h":37.615,"l":37.14,"n":6891,"o":37.14,"t":"2025-12-30T05:00:00Z","v":756932,"vw":37.444561},{"c":38.43,"h":38.445,"l":37.401,"n":7167,"o":37.5,"t":"2025-12-31T05:00:00Z","v":680784,"vw":37.929579},{"c":38.16,"h":39.37,"l":37.985,"n":17913,"o":38.23,"t":"2026-01-02T05:00:00Z","v":1781973,"vw":38.629843},{"c":35.59,"h":38.38,"l":34.865,"n":23405,"o":38.36,"t":"2026-01-05T05:00:00Z","v":2898349,"vw":35.743757},{"c":35.11,"h":35.93,"l":34.93,"n":15158,"o":35.93,"t":"2026-01-06T05:00:00Z","v":1475778,"vw":35.492839},{"c":36.63,"h":36.76,"l":35.2738,"n":15656,"o":35.42,"t":"2026-01-07T05:00:00Z","v":1313678,"vw":36.254423},{"c":36.08,"h":37.015,"l":35.38,"n":12869,"o":36.98,"t":"2026-01-08T05:00:00Z","v":917050,"vw":35.940729},{"c":36.42,"h":36.45,"l":35.62,"n":11400,"o":36.06,"t":"2026-01-09T05:00:00Z","v":838627,"vw":36.131955},{"c":37.37,"h":38.2,"l":37.185,"n":15894,"o":37.82,"t":"2026-01-12T05:00:00Z","v":1246831,"vw":37.616806},{"c":39.49,"h":39.63,"l":37.49,"n":20320,"o":37.53,"t":"2026-01-13T05:00:00Z","v":1365027,"vw":39.011436},{"c":39.68,"h":40.67,"l":39.62,"n":25680,"o":39.9,"t":"2026-01-14T05:00:00Z","v":1861896,"vw":40.12262},{"c":39.24,"h":39.6,"l":38.49,"n":9010,"o":39.6,"t":"2026-01-15T05:00:00Z","v":686273,"vw":38.970825},{"c":39.16,"h":39.47,"l":38.44,"n":8174,"o":39.3,"t":"2026-01-16T05:00:00Z","v":635316,"vw":39.005349},{"c":41.75,"h":42.02,"l":39.86,"n":16636,"o":40.82,"t":"2026-01-20T05:00:00Z","v":1411480,"vw":40.875891},{"c":41.26,"h":41.73,"l":40.38,"n":16244,"o":41.37,"t":"2026-01-21T05:00:00Z","v":1477527,"vw":41.033333},{"c":40.5,"h":40.8146,"l":39.87,"n":14552,"o":40.76,"t":"2026-01-22T05:00:00Z","v":1349644,"vw":40.375899},{"c":42.17,"h":42.56,"l":41.15,"n":8677,"o":41.15,"t":"2026-01-23T05:00:00Z","v":638615,"vw":41.929653},{"c":41.4,"h":42.09,"l":41.03,"n":10998,"o":42.09,"t":"2026-01-26T05:00:00Z","v":723232,"vw":41.538717},{"c":42.34,"h":42.69,"l":41.38,"n":6526,"o":41.57,"t":"2026-01-27T05:00:00Z","v":530840,"vw":42.20373},{"c":42.39,"h":42.9,"l":41.86,"n":15067,"o":42.58,"t":"2026-01-28T05:00:00Z","v":1064494,"vw":42.44914},{"c":41.1,"h":42.37,"l":40.85,"n":25335,"o":41.6,"t":"2026-01-29T05:00:00Z","v":1832419,"vw":41.578896},{"c":41.31,"h":42.27,"l":40.83,"n":18169,"o":41.57,"t":"2026-01-30T05:00:00Z","v":1327327,"vw":41.543704},{"c":40.03,"h":41.92,"l":39.88,"n":12971,"o":41.28,"t":"2026-02-02T05:00:00Z","v":1007773,"vw":40.530089},{"c":41.12,"h":41.94,"l":39.71,"n":36763,"o":40.61,"t":"2026-02-03T05:00:00Z","v":2681144,"vw":40.925051},{"c":40.15,"h":41.4599,"l":39.65,"n":28038,"o":41.19,"t":"2026-02-04T05:00:00Z","v":1983612,"vw":40.404053},{"c":41.65,"h":41.9,"l":39.9812,"n":41247,"o":40.29,"t":"2026-02-05T05:00:00Z","v":2347618,"vw":41.170423},{"c":39.41,"h":40.57,"l":39.25,"n":25546,"o":40.57,"t":"2026-02-06T05:00:00Z","v":2087765,"vw":39.728728},{"c":40.17,"h":40.23,"l":39.24,"n":16148,"o":39.72,"t":"2026-02-09T05:00:00Z","v":1013219,"vw":39.70569},{"c":41.12,"h":42.03,"l":39.47,"n":17224,"o":40.78,"t":"2026-02-10T05:00:00Z","v":1283448,"vw":40.60901},{"c":42.91,"h":43.02,"l":40.23,"n":21613,"o":40.77,"t":"2026-02-11T05:00:00Z","v":1388600,"vw":42.089891},{"c":45.54,"h":46.11,"l":42.08,"n":21343,"o":42.55,"t":"2026-02-12T05:00:00Z","v":1501865,"vw":44.841646},{"c":45.64,"h":46.69,"l":44.96,"n":28921,"o":45.8,"t":"2026-02-13T05:00:00Z","v":1696743,"vw":45.853782},{"c":44.25,"h":45.23,"l":43.72,"n":21119,"o":45.23,"t":"2026-02-17T05:00:00Z","v":1236804,"vw":44.336391},{"c":43.32,"h":44.065,"l":42.8,"n":18972,"o":43.95,"t":"2026-02-18T05:00:00Z","v":1416521,"vw":43.188588},{"c":44.39,"h":45.38,"l":43.84,"n":12108,"o":44.37,"t":"2026-02-19T05:00:00Z","v":718569,"vw":44.653913},{"c":43.61,"h":45.53,"l":43.57,"n":20120,"o":44.71,"t":"2026-02-20T05:00:00Z","v":1330879,"vw":44.482168},{"c":47.91,"h":48.17,"l":43.7,"n":12880,"o":44.33,"t":"2026-02-23T05:00:00Z","v":1432098,"vw":47.240602},{"c":47.35,"h":49.338,"l":46.7499,"n":13790,"o":48.77,"t":"2026-02-24T05:00:00Z","v":1137853,"vw":48.090803},{"c":44.87,"h":46.75,"l":44.78,"n":8134,"o":46.49,"t":"2026-02-25T05:00:00Z","v":631921,"vw":45.608002},{"c":43.21,"h":44.59,"l":42.81,"n":16029,"o":44.56,"t":"2026-02-26T05:00:00Z","v":1231540,"vw":43.489555},{"c":45.88,"h":46.96,"l":44.42,"n":21700,"o":45.095,"t":"2026-02-27T05:00:00Z","v":1663658,"vw":46.04777},{"c":46.23,"h":48.5299,"l":45.41,"n":16972,"o":47.92,"t":"2026-03-02T05:00:00Z","v":1135376,"vw":46.742858},{"c":46.51,"h":49.58,"l":45.63,"n":18789,"o":49,"t":"2026-03-03T05:00:00Z","v":1206263,"vw":48.073717},{"c":45.72,"h":46.9,"l":45.37,"n":6032,"o":46.15,"t":"2026-03-04T05:00:00Z","v":562705,"vw":45.927045},{"c":46.48,"h":47.3441,"l":44.92,"n":7917,"o":46.4,"t":"2026-03-05T05:00:00Z","v":630679,"vw":46.398232},{"c":48.33,"h":50.56,"l":48.27,"n":11122,"o":48.86,"t":"2026-03-06T05:00:00Z","v":1322000,"vw":49.378813},{"c":49.15,"h":52.34,"l":48.555,"n":14388,"o":50.3,"t":"2026-03-09T04:00:00Z","v":1348867,"vw":50.76112},{"c":49.86,"h":50.76,"l":48.0407,"n":11775,"o":49.25,"t":"2026-03-10T04:00:00Z","v":961258,"vw":49.354367},{"c":51.09,"h":52.34,"l":49.735,"n":8076,"o":50.23,"t":"2026-03-11T04:00:00Z","v":644959,"vw":51.135307},{"c":53.63,"h":53.78,"l":52.47,"n":12462,"o":52.93,"t":"2026-03-12T04:00:00Z","v":918755,"vw":53.226553},{"c":53.51,"h":53.67,"l":51.68,"n":11985,"o":52.84,"t":"2026-03-13T04:00:00Z","v":1143087,"vw":52.716032},{"c":52.24,"h":52.86,"l":50.77,"n":11722,"o":52.41,"t":"2026-03-16T04:00:00Z","v":967702,"vw":51.938685},{"c":51.44,"h":51.57,"l":49.45,"n":8204,"o":51.17,"t":"2026-03-17T04:00:00Z","v":739542,"vw":50.738087},{"c":53.31,"h":53.3975,"l":50.99,"n":6801,"o":51.92,"t":"2026-03-18T04:00:00Z","v":554630,"vw":52.454636},{"c":53.28,"h":54.7699,"l":52.64,"n":9385,"o":53.87,"t":"2026-03-19T04:00:00Z","v":1206148,"vw":53.634869},{"c":52.97,"h":53.92,"l":52.18,"n":6973,"o":53.39,"t":"2026-03-20T04:00:00Z","v":640757,"vw":53.096622},{"c":51.69,"h":51.71,"l":49.61,"n":10093,"o":50.29,"t":"2026-03-23T04:00:00Z","v":765133,"vw":50.642194},{"c":51.2,"h":52.725,"l":50.24,"n":6531,"o":52.57,"t":"2026-03-24T04:00:00Z","v":617641,"vw":51.347348},{"c":51.1,"h":52.11,"l":49.16,"n":5185,"o":50.27,"t":"2026-03-25T04:00:00Z","v":411128,"vw":50.649521},{"c":52.05,"h":52.5,"l":50.64,"n":6264,"o":51.91,"t":"2026-03-26T04:00:00Z","v":508379,"vw":51.662349},{"c":55.94,"h":56.37,"l":52.735,"n":7865,"o":52.75,"t":"2026-03-27T04:00:00Z","v":794166,"vw":54.789866},{"c":54.04,"h":54.98,"l":52.82,"n":17277,"o":54.54,"t":"2026-03-30T04:00:00Z","v":1103974,"vw":53.978612},{"c":50.74,"h":53.63,"l":50.38,"n":14492,"o":52.23,"t":"2026-03-31T04:00:00Z","v":1078259,"vw":51.936159},{"c":50.57,"h":51.4,"l":49.24,"n":9869,"o":49.53,"t":"2026-04-01T04:00:00Z","v":809599,"vw":50.237997},{"c":50.3,"h":53.16,"l":49.52,"n":9635,"o":52.64,"t":"2026-04-02T04:00:00Z","v":913134,"vw":51.01925},{"c":49.3,"h":50.55,"l":48.89,"n":13848,"o":50.39,"t":"2026-04-06T04:00:00Z","v":909214,"vw":49.403195},{"c":49.34,"h":50.39,"l":48.89,"n":13951,"o":50.07,"t":"2026-04-07T04:00:00Z","v":1387113,"vw":49.613047},{"c":45.47,"h":46.09,"l":44.62,"n":11429,"o":45.82,"t":"2026-04-08T04:00:00Z","v":1194659,"vw":45.43945},{"c":45.06,"h":46.5,"l":44.5,"n":4668,"o":46,"t":"2026-04-09T04:00:00Z","v":489545,"vw":45.341417},{"c":46.55,"h":46.93,"l":45.25,"n":10931,"o":45.36,"t":"2026-04-10T04:00:00Z","v":981848,"vw":46.403714},{"c":44.21,"h":47.6,"l":44.15,"n":7555,"o":47.43,"t":"2026-04-13T04:00:00Z","v":797027,"vw":45.914415},{"c":43.86,"h":44.66,"l":43.55,"n":7272,"o":44.54,"t":"2026-04-14T04:00:00Z","v":652892,"vw":43.962256},{"c":42.94,"h":43.77,"l":42.48,"n":8205,"o":43.12,"t":"2026-04-15T04:00:00Z","v":881362,"vw":42.994895},{"c":43.27,"h":43.52,"l":42.3,"n":7667,"o":43.11,"t":"2026-04-16T04:00:00Z","v":819410,"vw":42.939917},{"c":42.27,"h":42.59,"l":40.94,"n":11050,"o":42.48,"t":"2026-04-17T04:00:00Z","v":995175,"vw":41.805634},{"c":41.81,"h":42.64,"l":41.5101,"n":5034,"o":42.64,"t":"2026-04-20T04:00:00Z","v":488127,"vw":41.95494},{"c":42.7,"h":42.88,"l":40.53,"n":8683,"o":41.71,"t":"2026-04-21T04:00:00Z","v":1012168,"vw":41.91301},{"c":42.9,"h":43.2,"l":41.83,"n":8930,"o":42.26,"t":"2026-04-22T04:00:00Z","v":890583,"vw":42.63077},{"c":43.96,"h":45.12,"l":43.0001,"n":7991,"o":43.2,"t":"2026-04-23T04:00:00Z","v":782841,"vw":44.058965},{"c":44.9,"h":45.17,"l":44.24,"n":6815,"o":44.27,"t":"2026-04-24T04:00:00Z","v":650463,"vw":44.68582},{"c":43.94,"h":45.185,"l":43.6979,"n":5950,"o":45.09,"t":"2026-04-27T04:00:00Z","v":608450,"vw":44.123133},{"c":43.78,"h":43.96,"l":42.48,"n":7437,"o":42.945,"t":"2026-04-28T04:00:00Z","v":717371,"vw":43.341543},{"c":43.67,"h":44.2,"l":42.74,"n":5186,"o":43.2,"t":"2026-04-29T04:00:00Z","v":480101,"vw":43.639853},{"c":43.21,"h":45.515,"l":42.9,"n":7081,"o":44.65,"t":"2026-04-30T04:00:00Z","v":597583,"vw":43.641348},{"c":43.68,"h":43.725,"l":42.055,"n":7200,"o":42.61,"t":"2026-05-01T04:00:00Z","v":862044,"vw":42.7605},{"c":44.46,"h":44.83,"l":43.12,"n":5108,"o":44,"t":"2026-05-04T04:00:00Z","v":421989,"vw":44.135928},{"c":44.66,"h":45.15,"l":44.18,"n":4910,"o":44.65,"t":"2026-05-05T04:00:00Z","v":423820,"vw":44.659514},{"c":44.11,"h":44.14,"l":42.99,"n":4729,"o":43.83,"t":"2026-05-06T04:00:00Z","v":398656,"vw":43.548319},{"c":44.73,"h":45.07,"l":43.41,"n":5446,"o":44.16,"t":"2026-05-07T04:00:00Z","v":489094,"vw":44.330713},{"c":45.62,"h":45.87,"l":44.43,"n":4472,"o":44.54,"t":"2026-05-08T04:00:00Z","v":345431,"vw":45.385722},{"c":45.77,"h":46.34,"l":45.06,"n":5316,"o":45.66,"t":"2026-05-11T04:00:00Z","v":522313,"vw":45.761603},{"c":44.81,"h":46.8,"l":44.43,"n":5884,"o":45.75,"t":"2026-05-12T04:00:00Z","v":566549,"vw":45.46842},{"c":46.22,"h":46.37,"l":45.45,"n":4325,"o":45.77,"t":"2026-05-13T04:00:00Z","v":346197,"vw":46.030364},{"c":45.48,"h":45.9578,"l":44.975,"n":4466,"o":45.62,"t":"2026-05-14T04:00:00Z","v":435928,"vw":45.379607},{"c":46.05,"h":46.205,"l":45.05,"n":4989,"o":45.66,"t":"2026-05-15T04:00:00Z","v":435017,"vw":45.694672},{"c":44.41,"h":46.33,"l":44.205,"n":7036,"o":46.13,"t":"2026-05-18T04:00:00Z","v":773206,"vw":44.742783},{"c":45.96,"h":46.11,"l":44.27,"n":5321,"o":44.56,"t":"2026-05-19T04:00:00Z","v":418268,"vw":45.049756},{"c":44.57,"h":46.92,"l":44.39,"n":6982,"o":45.69,"t":"2026-05-20T04:00:00Z","v":918042,"vw":45.16575},{"c":44.34,"h":45.69,"l":44.13,"n":11002,"o":45,"t":"2026-05-21T04:00:00Z","v":669131,"vw":44.777716},{"c":43.97,"h":44.13,"l":43.28,"n":4227,"o":43.93,"t":"2026-05-22T04:00:00Z","v":307628,"vw":43.738727},{"c":44.05,"h":44.44,"l":43.185,"n":3747,"o":43.705,"t":"2026-05-26T04:00:00Z","v":341650,"vw":43.970605},{"c":45.16,"h":45.52,"l":43.8,"n":5119,"o":44.4,"t":"2026-05-27T04:00:00Z","v":459852,"vw":44.829906},{"c":45.68,"h":46.2401,"l":45.1,"n":3208,"o":45.7,"t":"2026-05-28T04:00:00Z","v":261184,"vw":45.672442},{"c":44.94,"h":45.94,"l":44.38,"n":3778,"o":45.71,"t":"2026-05-29T04:00:00Z","v":307473,"vw":44.928456},{"c":45.3,"h":45.9,"l":44.91,"n":4241,"o":45.82,"t":"2026-06-01T04:00:00Z","v":328707,"vw":45.490184},{"c":45.23,"h":46.48,"l":44.71,"n":3127,"o":45.82,"t":"2026-06-02T04:00:00Z","v":370766,"vw":45.297502},{"c":46.79,"h":47.72,"l":46.06,"n":5245,"o":46.1,"t":"2026-06-03T04:00:00Z","v":496871,"vw":46.896273},{"c":43.2,"h":45.21,"l":42.89,"n":8598,"o":45.21,"t":"2026-06-04T04:00:00Z","v":707923,"vw":43.662296},{"c":42.92,"h":43.541,"l":42.5243,"n":6506,"o":42.78,"t":"2026-06-05T04:00:00Z","v":492999,"vw":42.969923},{"c":43.78,"h":43.79,"l":42.58,"n":5165,"o":43.12,"t":"2026-06-08T04:00:00Z","v":435183,"vw":43.186107},{"c":42.62,"h":43.63,"l":41.98,"n":6146,"o":43.41,"t":"2026-06-09T04:00:00Z","v":507991,"vw":42.957385},{"c":43.12,"h":43.165,"l":41.74,"n":6775,"o":42.63,"t":"2026-06-10T04:00:00Z","v":579476,"vw":42.52004},{"c":42.18,"h":43.61,"l":41.82,"n":7973,"o":42.86,"t":"2026-06-11T04:00:00Z","v":581511,"vw":42.713256},{"c":40.54,"h":41.73,"l":40.02,"n":7118,"o":41.55,"t":"2026-06-12T04:00:00Z","v":709913,"vw":40.861712},{"c":39.98,"h":40.19,"l":39.1,"n":4183,"o":39.58,"t":"2026-06-15T04:00:00Z","v":339091,"vw":39.477878},{"c":38.28,"h":39.37,"l":38.07,"n":4315,"o":39.3,"t":"2026-06-16T04:00:00Z","v":343903,"vw":38.616418},{"c":38.92,"h":39.17,"l":37.165,"n":5902,"o":38.52,"t":"2026-06-17T04:00:00Z","v":489016,"vw":38.212093},{"c":40.01,"h":40.19,"l":37.77,"n":4750,"o":37.98,"t":"2026-06-18T04:00:00Z","v":436985,"vw":39.284441},{"c":39.37,"h":39.62,"l":38.6,"n":3856,"o":39.52,"t":"2026-06-22T04:00:00Z","v":329017,"vw":39.156516},{"c":38.68,"h":39.47,"l":38.35,"n":4620,"o":39.25,"t":"2026-06-23T04:00:00Z","v":381380,"vw":38.802886},{"c":39.01,"h":39.44,"l":38.225,"n":4546,"o":38.73,"t":"2026-06-24T04:00:00Z","v":472718,"vw":38.937986},{"c":39.57,"h":39.72,"l":36.93,"n":5480,"o":38.66,"t":"2026-06-25T04:00:00Z","v":557881,"vw":38.291258},{"c":39.51,"h":40.15,"l":38.62,"n":5751,"o":39.43,"t":"2026-06-26T04:00:00Z","v":563237,"vw":39.417578},{"c":39.1,"h":39.23,"l":38.44,"n":4062,"o":39.23,"t":"2026-06-29T04:00:00Z","v":327250,"vw":38.937534},{"c":39.39,"h":39.83,"l":38.83,"n":3956,"o":39.2,"t":"2026-06-30T04:00:00Z","v":350855,"vw":39.26822},{"c":36.78,"h":39.03,"l":36.15,"n":5457,"o":39.03,"t":"2026-07-01T04:00:00Z","v":572351,"vw":37.141037},{"c":35.2,"h":36.385,"l":35.14,"n":5543,"o":35.96,"t":"2026-07-02T04:00:00Z","v":448143,"vw":35.705297},{"c":34.15,"h":35.25,"l":34.15,"n":4164,"o":35.03,"t":"2026-07-06T04:00:00Z","v":321775,"vw":34.649076},{"c":34.38,"h":34.43,"l":33.4,"n":5959,"o":33.87,"t":"2026-07-07T04:00:00Z","v":553256,"vw":33.951823},{"c":36.39,"h":36.3999,"l":34.885,"n":5247,"o":34.9,"t":"2026-07-08T04:00:00Z","v":539669,"vw":35.910255},{"c":35.24,"h":36.355,"l":34.9743,"n":3105,"o":36.25,"t":"2026-07-09T04:00:00Z","v":269692,"vw":35.495856},{"c":35.02,"h":35.61,"l":34.398,"n":2758,"o":34.59,"t":"2026-07-10T04:00:00Z","v":290112,"vw":35.028764},{"c":34.35,"h":35.18,"l":34.16,"n":4733,"o":34.51,"t":"2026-07-13T04:00:00Z","v":450941,"vw":34.575589},{"c":34.08,"h":35.14,"l":33,"n":6015,"o":35.07,"t":"2026-07-14T04:00:00Z","v":708080,"vw":33.864775},{"c":33.44,"h":34.13,"l":32.98,"n":6240,"o":33.96,"t":"2026-07-15T04:00:00Z","v":625115,"vw":33.425545},{"c":33.14,"h":33.73,"l":32.93,"n":3709,"o":33.25,"t":"2026-07-16T04:00:00Z","v":391892,"vw":33.33488},{"c":34.01,"h":34.21,"l":32.81,"n":4669,"o":33.65,"t":"2026-07-17T04:00:00Z","v":515319,"vw":33.563656},{"c":34.44,"h":34.68,"l":33.805,"n":4333,"o":33.91,"t":"2026-07-20T04:00:00Z","v":465180,"vw":34.291016},{"c":34.33,"h":35,"l":33.9,"n":3776,"o":34.46,"t":"2026-07-21T04:00:00Z","v":385583,"vw":34.347842},{"c":34.49,"h":34.67,"l":34.035,"n":3575,"o":34.25,"t":"2026-07-22T04:00:00Z","v":342853,"vw":34.381625},{"c":34.85,"h":35.53,"l":34.795,"n":3663,"o":35.15,"t":"2026-07-23T04:00:00Z","v":454862,"vw":35.117909},{"c":33.98,"h":35.1,"l":33.87,"n":4030,"o":34.87,"t":"2026-07-24T04:00:00Z","v":411057,"vw":34.396115},{"c":32.94,"h":33.49,"l":32.52,"n":6606,"o":33.19,"t":"2026-07-27T04:00:00Z","v":712519,"vw":33.043288},{"c":31.79,"h":32.82,"l":31.74,"n":6728,"o":32.34,"t":"2026-07-28T04:00:00Z","v":690628,"vw":32.146138},{"c":33.25,"h":33.4,"l":31.96,"n":6924,"o":32.26,"t":"2026-07-29T04:00:00Z","v":879150,"vw":32.695678},{"c":32.73,"h":34.139,"l":32.635,"n":9874,"o":33.01,"t":"2026-07-30T04:00:00Z","v":947844,"vw":33.264884},{"c":32.87,"h":33.2863,"l":32.54,"n":6146,"o":33,"t":"2026-07-31T04:00:00Z","v":650697,"vw":32.839092},{"c":32.11,"h":32.74,"l":31.83,"n":8264,"o":32.08,"t":"2026-08-03T04:00:00Z","v":756809,"vw":32.216934},{"c":31.33,"h":32.39,"l":31.06,"n":10378,"o":32.33,"t":"2026-08-04T04:00:00Z","v":900471,"vw":31.533549},{"c":31.08,"h":31.42,"l":30.44,"n":7294,"o":30.82,"t":"2026-08-05T04:00:00Z","v":595476,"vw":30.986955},{"c":31.41,"h":31.76,"l":30.54,"n":7930,"o":30.54,"t":"2026-08-06T04:00:00Z","v":724634,"vw":31.347031},{"c":31.77,"h":32.21,"l":31.5,"n":6223,"o":31.7,"t":"2026-08-07T04:00:00Z","v":595243,"vw":31.815478},{"c":31.5,"h":32.04,"l":31.125,"n":7198,"o":31.92,"t":"2026-08-10T04:00:00Z","v":552204,"vw":31.455709},{"c":31.52,"h":31.62,"l":31.01,"n":6223,"o":31.46,"t":"2026-08-11T04:00:00Z","v":461020,"vw":31.331491},{"c":31.31,"h":31.69,"l":31.19,"n":6049,"o":31.46,"t":"2026-08-12T04:00:00Z","v":443231,"vw":31.462542},{"c":30.83,"h":31.58,"l":30.7,"n":6286,"o":30.85,"t":"2026-08-13T04:00:00Z","v":772106,"vw":31.059943},{"c":30.99,"h":31.11,"l":30.76,"n":8449,"o":30.91,"t":"2026-08-14T04:00:00Z","v":794467,"vw":30.922545},{"c":31.91,"h":31.94,"l":30.8339,"n":6300,"o":31.3,"t":"2026-08-17T04:00:00Z","v":689222,"vw":31.426028},{"c":31.5,"h":31.93,"l":31.25,"n":7349,"o":31.7,"t":"2026-08-18T04:00:00Z","v":630526,"vw":31.479232},{"c":32.04,"h":32.17,"l":30.92,"n":10011,"o":31.35,"t":"2026-08-19T04:00:00Z","v":1111519,"vw":31.533727},{"c":32.99,"h":33.05,"l":31.821,"n":10424,"o":32.2,"t":"2026-08-20T04:00:00Z","v":1018990,"vw":32.408484},{"c":32.09,"h":32.51,"l":31.74,"n":11725,"o":32.45,"t":"2026-08-21T04:00:00Z","v":954899,"vw":32.121944},{"c":30.87,"h":31.83,"l":30.615,"n":12803,"o":31.76,"t":"2026-08-24T04:00:00Z","v":1018734,"vw":30.99066},{"c":30.73,"h":31.45,"l":30.69,"n":5048,"o":30.94,"t":"2026-08-25T04:00:00Z","v":524628,"vw":31.004343},{"c":30.83,"h":31.19,"l":30.64,"n":7671,"o":30.83,"t":"2026-08-26T04:00:00Z","v":572224,"vw":30.845619},{"c":31.4,"h":31.67,"l":30.8937,"n":8578,"o":31.43,"t":"2026-08-27T04:00:00Z","v":609198,"vw":31.362234},{"c":31.15,"h":31.41,"l":30.63,"n":9853,"o":31.32,"t":"2026-08-28T04:00:00Z","v":648023,"vw":31.043413},{"c":31.77,"h":31.8,"l":31.48,"n":7971,"o":31.49,"t":"2026-08-31T04:00:00Z","v":587515,"vw":31.672337},{"c":32.6,"h":32.73,"l":31.3699,"n":14954,"o":32,"t":"2026-09-01T04:00:00Z","v":1288189,"vw":32.152417},{"c":31.85,"h":32.41,"l":30.89,"n":15817,"o":32.35,"t":"2026-09-02T04:00:00Z","v":1194197,"vw":31.721671},{"c":30.4,"h":31.33,"l":30.33,"n":12501,"o":31.33,"t":"2026-09-03T04:00:00Z","v":1714289,"vw":30.661653},{"c":31.1,"h":31.425,"l":30.71,"n":13532,"o":31.13,"t":"2026-09-04T04:00:00Z","v":1323947,"vw":31.129157},{"c":32.41,"h":32.49,"l":31.64,"n":11605,"o":31.72,"t":"2026-09-08T04:00:00Z","v":1065744,"vw":32.051361},{"c":32.84,"h":33.42,"l":32.41,"n":8572,"o":32.72,"t":"2026-09-09T04:00:00Z","v":797672,"vw":32.854717},{"c":33.22,"h":33.49,"l":32.785,"n":10998,"o":33,"t":"2026-09-10T04:00:00Z","v":1154606,"vw":33.185098},{"c":32.62,"h":33.09,"l":31.96,"n":12946,"o":32.24,"t":"2026-09-11T04:00:00Z","v":1395541,"vw":32.662971},{"c":32.97,"h":33.41,"l":32.05,"n":19223,"o":32.46,"t":"2026-09-14T04:00:00Z","v":2089146,"vw":32.807964},{"c":33.31,"h":33.97,"l":33.05,"n":26854,"o":33.05,"t":"2026-09-15T04:00:00Z","v":3117319,"vw":33.486933},{"c":34.87,"h":35.77,"l":33.32,"n":25721,"o":33.35,"t":"2026-09-16T04:00:00Z","v":3412067,"vw":34.105592},{"c":35.01,"h":35.615,"l":34.05,"n":11569,"o":34.09,"t":"2026-09-17T04:00:00Z","v":1158004,"vw":35.021229},{"c":35.03,"h":35.84,"l":34.88,"n":8321,"o":35.49,"t":"2026-09-18T04:00:00Z","v":807214,"vw":35.232636},{"c":34.69,"h":35.01,"l":34.125,"n":10465,"o":34.37,"t":"2026-09-21T04:00:00Z","v":696245,"vw":34.657208},{"c":36.58,"h":36.995,"l":34.19,"n":17682,"o":34.24,"t":"2026-09-22T04:00:00Z","v":1237838,"vw":36.112995},{"c":37.08,"h":37.2,"l":36,"n":15735,"o":36.99,"t":"2026-09-23T04:00:00Z","v":977111,"vw":36.520318},{"c":37.09,"h":37.67,"l":36.54,"n":17101,"o":36.92,"t":"2026-09-24T04:00:00Z","v":1066175,"vw":37.183986},{"c":36.54,"h":37.61,"l":36.45,"n":15133,"o":36.95,"t":"2026-09-25T04:00:00Z","v":1025821,"vw":36.899797},{"c":37.84,"h":37.93,"l":36.81,"n":9659,"o":36.93,"t":"2026-09-28T04:00:00Z","v":587544,"vw":37.439359},{"c":38.22,"h":38.84,"l":37.5423,"n":16203,"o":37.75,"t":"2026-09-29T04:00:00Z","v":873210,"vw":38.25384},{"c":39.55,"h":39.6,"l":38.22,"n":12983,"o":38.22,"t":"2026-09-30T04:00:00Z","v":740287,"vw":38.972804},{"c":39.44,"h":40.86,"l":39.11,"n":18861,"o":39.95,"t":"2026-10-01T04:00:00Z","v":1093597,"vw":40.024459},{"c":39.42,"h":40.015,"l":38.845,"n":16052,"o":39.21,"t":"2026-10-02T04:00:00Z","v":896224,"vw":39.392861},{"c":38.58,"h":39.85,"l":38.3711,"n":14742,"o":39.43,"t":"2026-10-05T04:00:00Z","v":848315,"vw":38.978425},{"c":38.32,"h":38.57,"l":37.71,"n":10320,"o":38.39,"t":"2026-10-06T04:00:00Z","v":652919,"vw":38.173377},{"c":38.9,"h":39.585,"l":38.75,"n":13280,"o":39.33,"t":"2026-10-07T04:00:00Z","v":779449,"vw":39.200524},{"c":37.83,"h":39.51,"l":37.64,"n":21855,"o":39.51,"t":"2026-10-08T04:00:00Z","v":1260178,"vw":38.512943},{"c":36.82,"h":37.89,"l":36.69,"n":11435,"o":37.89,"t":"2026-10-09T04:00:00Z","v":730282,"vw":37.199041},{"c":36.25,"h":36.67,"l":35.975,"n":11280,"o":36.67,"t":"2026-10-12T04:00:00Z","v":689562,"vw":36.259682},{"c":36.64,"h":37.04,"l":35.1,"n":21131,"o":35.57,"t":"2026-10-13T04:00:00Z","v":1283029,"vw":36.215584},{"c":37.38,"h":38.34,"l":37.36,"n":17039,"o":37.9,"t":"2026-10-14T04:00:00Z","v":1086038,"vw":37.837961},{"c":35.82,"h":37.185,"l":35.61,"n":18799,"o":36.65,"t":"2026-10-15T04:00:00Z","v":1357444,"vw":36.437762},{"c":35.39,"h":36,"l":34.37,"n":14851,"o":35.37,"t":"2026-10-16T04:00:00Z","v":1231247,"vw":35.028662}],"volatilityBars":[{"c":31.99,"h":31.99,"l":31.43,"n":32,"o":31.75,"t":"2026-09-08T08:00:00Z","v":5320,"vw":31.800409},{"c":31.96,"h":32,"l":31.91,"n":19,"o":31.99,"t":"2026-09-08T08:15:00Z","v":3465,"vw":31.986318},{"c":31.81,"h":31.84,"l":31.81,"n":147,"o":31.83,"t":"2026-09-08T10:30:00Z","v":14000,"vw":31.811651},{"c":31.81,"h":31.82,"l":31.81,"n":9,"o":31.82,"t":"2026-09-08T10:45:00Z","v":1048,"vw":31.812583},{"c":31.95,"h":31.95,"l":31.81,"n":3,"o":31.81,"t":"2026-09-08T11:00:00Z","v":450,"vw":31.867778},{"c":31.96,"h":31.96,"l":31.8248,"n":4,"o":31.926,"t":"2026-09-08T11:30:00Z","v":852,"vw":31.910225},{"c":31.79,"h":31.85,"l":31.79,"n":7,"o":31.85,"t":"2026-09-08T11:45:00Z","v":3244,"vw":31.830625},{"c":31.7,"h":31.8,"l":31.7,"n":57,"o":31.8,"t":"2026-09-08T12:30:00Z","v":8670,"vw":31.724551},{"c":31.74,"h":31.75,"l":31.67,"n":9,"o":31.67,"t":"2026-09-08T12:45:00Z","v":1500,"vw":31.696},{"c":31.7,"h":31.72,"l":31.7,"n":30,"o":31.7,"t":"2026-09-08T13:00:00Z","v":1006,"vw":31.70875},{"c":31.6,"h":31.68,"l":31.6,"n":15,"o":31.68,"t":"2026-09-08T13:15:00Z","v":1246,"vw":31.635156},{"c":31.8403,"h":32.15,"l":31.64,"n":1854,"o":31.72,"t":"2026-09-08T13:30:00Z","v":126786,"vw":31.870269},{"c":31.75,"h":31.98,"l":31.71,"n":1369,"o":31.84,"t":"2026-09-08T13:45:00Z","v":131349,"vw":31.821108},{"c":31.89,"h":31.98,"l":31.7,"n":929,"o":31.76,"t":"2026-09-08T14:00:00Z","v":75935,"vw":31.876404},{"c":32.11,"h":32.11,"l":31.89,"n":582,"o":31.89,"t":"2026-09-08T14:15:00Z","v":56484,"vw":32.022822},{"c":32.18,"h":32.19,"l":32.02,"n":442,"o":32.08,"t":"2026-09-08T14:30:00Z","v":30303,"vw":32.088743},{"c":32.049,"h":32.22,"l":32,"n":434,"o":32.2,"t":"2026-09-08T14:45:00Z","v":54075,"vw":32.077443},{"c":31.9491,"h":32.09,"l":31.91,"n":433,"o":32.061,"t":"2026-09-08T15:00:00Z","v":34142,"vw":31.997629},{"c":32.04,"h":32.08,"l":31.975,"n":281,"o":32,"t":"2026-09-08T15:15:00Z","v":22052,"vw":32.031205},{"c":32.11,"h":32.155,"l":31.995,"n":245,"o":32.02,"t":"2026-09-08T15:30:00Z","v":23303,"vw":32.092752},{"c":32.08,"h":32.12,"l":32.04,"n":247,"o":32.1,"t":"2026-09-08T15:45:00Z","v":18481,"vw":32.0792},{"c":32.025,"h":32.12,"l":32,"n":243,"o":32.09,"t":"2026-09-08T16:00:00Z","v":19364,"vw":32.056019},{"c":32.02,"h":32.06,"l":31.97,"n":210,"o":32.03,"t":"2026-09-08T16:15:00Z","v":17788,"vw":32.023482},{"c":32.065,"h":32.09,"l":31.99,"n":230,"o":32.02,"t":"2026-09-08T16:30:00Z","v":20172,"vw":32.036977},{"c":32.065,"h":32.09,"l":31.99,"n":200,"o":32.07,"t":"2026-09-08T16:45:00Z","v":16754,"vw":32.051542},{"c":32.1,"h":32.12,"l":32.01,"n":159,"o":32.07,"t":"2026-09-08T17:00:00Z","v":14984,"vw":32.056617},{"c":32.18,"h":32.2,"l":32.07,"n":171,"o":32.09,"t":"2026-09-08T17:15:00Z","v":21870,"vw":32.126267},{"c":32.08,"h":32.17,"l":32.0391,"n":194,"o":32.17,"t":"2026-09-08T17:30:00Z","v":16179,"vw":32.103233},{"c":32.05,"h":32.08,"l":32.0101,"n":187,"o":32.075,"t":"2026-09-08T17:45:00Z","v":16897,"vw":32.045895},{"c":32.02,"h":32.07,"l":32.02,"n":247,"o":32.055,"t":"2026-09-08T18:00:00Z","v":17930,"vw":32.041986},{"c":32,"h":32.02,"l":31.989,"n":189,"o":32.02,"t":"2026-09-08T18:15:00Z","v":24002,"vw":32.004212},{"c":32.1,"h":32.12,"l":32.025,"n":200,"o":32.025,"t":"2026-09-08T18:30:00Z","v":20412,"vw":32.081762},{"c":32.2777,"h":32.28,"l":32.1,"n":340,"o":32.1,"t":"2026-09-08T18:45:00Z","v":38399,"vw":32.211707},{"c":32.22,"h":32.3,"l":32.18,"n":269,"o":32.27,"t":"2026-09-08T19:00:00Z","v":32262,"vw":32.252059},{"c":32.235,"h":32.26,"l":32.18,"n":173,"o":32.21,"t":"2026-09-08T19:15:00Z","v":19248,"vw":32.228827},{"c":32.225,"h":32.255,"l":32.13,"n":309,"o":32.24,"t":"2026-09-08T19:30:00Z","v":29896,"vw":32.207039},{"c":32.43,"h":32.49,"l":32.22,"n":977,"o":32.23,"t":"2026-09-08T19:45:00Z","v":109569,"vw":32.379874},{"c":32.43,"h":32.44,"l":32.164,"n":23,"o":32.41,"t":"2026-09-08T20:00:00Z","v":10196,"vw":32.39582},{"c":32.3255,"h":32.3255,"l":32.3255,"n":1,"o":32.3255,"t":"2026-09-08T20:15:00Z","v":111,"vw":32.3255},{"c":32.36,"h":32.36,"l":32.36,"n":2,"o":32.36,"t":"2026-09-08T20:30:00Z","v":160,"vw":32.36},{"c":32.38,"h":32.38,"l":32.38,"n":2,"o":32.38,"t":"2026-09-08T20:45:00Z","v":304,"vw":32.38},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-09-08T21:00:00Z","v":999,"vw":32.31},{"c":32.32,"h":32.32,"l":32.32,"n":1,"o":32.32,"t":"2026-09-08T21:30:00Z","v":300,"vw":32.32},{"c":32.37,"h":32.37,"l":32.37,"n":1,"o":32.37,"t":"2026-09-08T22:00:00Z","v":100,"vw":32.37},{"c":32.379,"h":32.379,"l":32.37,"n":8,"o":32.37,"t":"2026-09-08T23:15:00Z","v":1200,"vw":32.3772},{"c":32.379,"h":32.379,"l":32.379,"n":1,"o":32.379,"t":"2026-09-08T23:30:00Z","v":100,"vw":32.379},{"c":32.34,"h":32.379,"l":32.34,"n":6,"o":32.379,"t":"2026-09-08T23:45:00Z","v":514,"vw":32.352},{"c":32.48,"h":32.48,"l":32.34,"n":5,"o":32.34,"t":"2026-09-09T08:00:00Z","v":2122,"vw":32.40752},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-09-09T09:45:00Z","v":100,"vw":32.52},{"c":32.8614,"h":32.8614,"l":32.8614,"n":1,"o":32.8614,"t":"2026-09-09T11:00:00Z","v":180,"vw":32.8614},{"c":32.76,"h":32.76,"l":32.76,"n":9,"o":32.76,"t":"2026-09-09T11:15:00Z","v":400,"vw":32.76},{"c":32.8,"h":32.8,"l":32.789,"n":4,"o":32.789,"t":"2026-09-09T11:30:00Z","v":500,"vw":32.795319},{"c":32.71,"h":32.72,"l":32.7,"n":3,"o":32.7,"t":"2026-09-09T11:45:00Z","v":327,"vw":32.710642},{"c":32.7452,"h":32.7452,"l":32.7452,"n":1,"o":32.7452,"t":"2026-09-09T12:00:00Z","v":100,"vw":32.7452},{"c":32.73,"h":32.8,"l":32.73,"n":8,"o":32.8,"t":"2026-09-09T12:30:00Z","v":739,"vw":32.768121},{"c":32.7001,"h":32.7001,"l":32.7,"n":4,"o":32.7,"t":"2026-09-09T13:00:00Z","v":260,"vw":32.70005},{"c":32.7768,"h":32.81,"l":32.7768,"n":9,"o":32.81,"t":"2026-09-09T13:15:00Z","v":991,"vw":32.78925},{"c":33.05,"h":33.42,"l":32.7,"n":1871,"o":32.72,"t":"2026-09-09T13:30:00Z","v":199384,"vw":33.155411},{"c":33.1,"h":33.15,"l":32.92,"n":755,"o":33.06,"t":"2026-09-09T13:45:00Z","v":60855,"vw":33.025704},{"c":32.84,"h":33.1,"l":32.84,"n":606,"o":33.08,"t":"2026-09-09T14:00:00Z","v":51668,"vw":32.993808},{"c":32.59,"h":32.875,"l":32.565,"n":442,"o":32.83,"t":"2026-09-09T14:15:00Z","v":46393,"vw":32.75999},{"c":32.64,"h":32.64,"l":32.43,"n":663,"o":32.55,"t":"2026-09-09T14:30:00Z","v":45367,"vw":32.531627},{"c":32.505,"h":32.74,"l":32.43,"n":379,"o":32.65,"t":"2026-09-09T14:45:00Z","v":26664,"vw":32.584221},{"c":32.75,"h":32.76,"l":32.41,"n":351,"o":32.5,"t":"2026-09-09T15:00:00Z","v":30843,"vw":32.661624},{"c":32.8,"h":32.89,"l":32.74,"n":247,"o":32.77,"t":"2026-09-09T15:15:00Z","v":26065,"vw":32.800676},{"c":32.69,"h":32.82,"l":32.62,"n":248,"o":32.755,"t":"2026-09-09T15:30:00Z","v":25485,"vw":32.707374},{"c":32.8,"h":32.82,"l":32.69,"n":203,"o":32.69,"t":"2026-09-09T15:45:00Z","v":20645,"vw":32.747029},{"c":32.81,"h":32.88,"l":32.725,"n":222,"o":32.81,"t":"2026-09-09T16:00:00Z","v":20543,"vw":32.796676},{"c":32.71,"h":32.8135,"l":32.7,"n":150,"o":32.78,"t":"2026-09-09T16:15:00Z","v":11866,"vw":32.760211},{"c":32.64,"h":32.725,"l":32.63,"n":129,"o":32.72,"t":"2026-09-09T16:30:00Z","v":14269,"vw":32.693836},{"c":32.66,"h":32.6656,"l":32.61,"n":72,"o":32.63,"t":"2026-09-09T16:45:00Z","v":11223,"vw":32.647021},{"c":32.6,"h":32.68,"l":32.6,"n":79,"o":32.68,"t":"2026-09-09T17:00:00Z","v":6039,"vw":32.654155},{"c":32.52,"h":32.58,"l":32.51,"n":52,"o":32.575,"t":"2026-09-09T17:15:00Z","v":6775,"vw":32.54496},{"c":32.555,"h":32.63,"l":32.515,"n":122,"o":32.515,"t":"2026-09-09T17:30:00Z","v":12152,"vw":32.568469},{"c":32.64,"h":32.66,"l":32.555,"n":119,"o":32.57,"t":"2026-09-09T17:45:00Z","v":12252,"vw":32.598592},{"c":32.68,"h":32.69,"l":32.61,"n":141,"o":32.61,"t":"2026-09-09T18:00:00Z","v":11250,"vw":32.660474},{"c":32.69,"h":32.7,"l":32.615,"n":162,"o":32.68,"t":"2026-09-09T18:15:00Z","v":11389,"vw":32.649203},{"c":32.62,"h":32.7,"l":32.61,"n":185,"o":32.67,"t":"2026-09-09T18:30:00Z","v":18562,"vw":32.652922},{"c":32.72,"h":32.74,"l":32.61,"n":148,"o":32.62,"t":"2026-09-09T18:45:00Z","v":10384,"vw":32.701207},{"c":32.69,"h":32.75,"l":32.64,"n":182,"o":32.72,"t":"2026-09-09T19:00:00Z","v":21485,"vw":32.696944},{"c":32.67,"h":32.71,"l":32.64,"n":142,"o":32.705,"t":"2026-09-09T19:15:00Z","v":12091,"vw":32.673643},{"c":32.66,"h":32.67,"l":32.585,"n":129,"o":32.65,"t":"2026-09-09T19:30:00Z","v":10773,"vw":32.623645},{"c":32.85,"h":32.87,"l":32.65,"n":564,"o":32.66,"t":"2026-09-09T19:45:00Z","v":62161,"vw":32.793371},{"c":32.84,"h":32.84,"l":32.84,"n":4,"o":32.84,"t":"2026-09-09T20:00:00Z","v":364,"vw":32.84},{"c":32.86,"h":32.86,"l":32.86,"n":6,"o":32.86,"t":"2026-09-09T20:15:00Z","v":173,"vw":32.86},{"c":32.84,"h":32.84,"l":32.84,"n":2,"o":32.84,"t":"2026-09-09T21:15:00Z","v":200,"vw":32.84},{"c":32.9099,"h":32.9099,"l":32.9099,"n":1,"o":32.9099,"t":"2026-09-09T22:00:00Z","v":150,"vw":32.9099},{"c":32.75,"h":32.75,"l":32.75,"n":2,"o":32.75,"t":"2026-09-09T23:45:00Z","v":145,"vw":32.75},{"c":32.65,"h":32.65,"l":32.649,"n":3,"o":32.649,"t":"2026-09-10T11:00:00Z","v":600,"vw":32.649333},{"c":32.5355,"h":32.61,"l":32.5355,"n":2,"o":32.61,"t":"2026-09-10T11:45:00Z","v":250,"vw":32.5653},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-09-10T12:30:00Z","v":145,"vw":32.85},{"c":32.8,"h":32.9,"l":32.8,"n":5,"o":32.9,"t":"2026-09-10T12:45:00Z","v":525,"vw":32.822321},{"c":32.7671,"h":32.8,"l":32.7671,"n":22,"o":32.8,"t":"2026-09-10T13:15:00Z","v":1103,"vw":32.79621},{"c":32.93,"h":33.17,"l":32.785,"n":1592,"o":33,"t":"2026-09-10T13:30:00Z","v":134183,"vw":32.961069},{"c":33.1011,"h":33.14,"l":32.84,"n":935,"o":32.92,"t":"2026-09-10T13:45:00Z","v":81294,"vw":33.004779},{"c":33.2,"h":33.33,"l":33.03,"n":982,"o":33.08,"t":"2026-09-10T14:00:00Z","v":89000,"vw":33.188196},{"c":33.19,"h":33.2,"l":32.92,"n":1016,"o":33.18,"t":"2026-09-10T14:15:00Z","v":83667,"vw":33.069232},{"c":33.2,"h":33.25,"l":33.07,"n":366,"o":33.19,"t":"2026-09-10T14:30:00Z","v":29554,"vw":33.191741},{"c":33.2258,"h":33.25,"l":33.11,"n":259,"o":33.25,"t":"2026-09-10T14:45:00Z","v":18924,"vw":33.167661},{"c":33.17,"h":33.32,"l":33.0899,"n":251,"o":33.24,"t":"2026-09-10T15:00:00Z","v":37194,"vw":33.20799},{"c":33.11,"h":33.19,"l":33.06,"n":188,"o":33.19,"t":"2026-09-10T15:15:00Z","v":29178,"vw":33.127361},{"c":33.13,"h":33.1503,"l":32.99,"n":202,"o":33.09,"t":"2026-09-10T15:30:00Z","v":29249,"vw":33.086327},{"c":33.11,"h":33.16,"l":33.01,"n":248,"o":33.109,"t":"2026-09-10T15:45:00Z","v":36900,"vw":33.095906},{"c":33.23,"h":33.29,"l":33.11,"n":201,"o":33.13,"t":"2026-09-10T16:00:00Z","v":19382,"vw":33.205533},{"c":33.22,"h":33.25,"l":33.19,"n":663,"o":33.24,"t":"2026-09-10T16:15:00Z","v":106420,"vw":33.223866},{"c":33.1902,"h":33.26,"l":33.13,"n":404,"o":33.22,"t":"2026-09-10T16:30:00Z","v":39026,"vw":33.203628},{"c":33.18,"h":33.26,"l":33.18,"n":259,"o":33.18,"t":"2026-09-10T16:45:00Z","v":23990,"vw":33.21315},{"c":33.3,"h":33.3,"l":33.16,"n":220,"o":33.2001,"t":"2026-09-10T17:00:00Z","v":51257,"vw":33.278472},{"c":33.34,"h":33.34,"l":33.26,"n":305,"o":33.3,"t":"2026-09-10T17:15:00Z","v":68637,"vw":33.301497},{"c":33.36,"h":33.38,"l":33.25,"n":189,"o":33.34,"t":"2026-09-10T17:30:00Z","v":21556,"vw":33.32026},{"c":33.32,"h":33.38,"l":33.32,"n":268,"o":33.36,"t":"2026-09-10T17:45:00Z","v":23223,"vw":33.352875},{"c":33.4,"h":33.44,"l":33.26,"n":186,"o":33.29,"t":"2026-09-10T18:00:00Z","v":17914,"vw":33.356619},{"c":33.37,"h":33.4299,"l":33.33,"n":258,"o":33.42,"t":"2026-09-10T18:15:00Z","v":24464,"vw":33.368519},{"c":33.38,"h":33.45,"l":33.365,"n":186,"o":33.37,"t":"2026-09-10T18:30:00Z","v":18729,"vw":33.400377},{"c":33.42,"h":33.44,"l":33.36,"n":194,"o":33.4,"t":"2026-09-10T18:45:00Z","v":22204,"vw":33.402297},{"c":33.37,"h":33.49,"l":33.33,"n":277,"o":33.44,"t":"2026-09-10T19:00:00Z","v":25999,"vw":33.402244},{"c":33.37,"h":33.42,"l":33.35,"n":254,"o":33.36,"t":"2026-09-10T19:15:00Z","v":22908,"vw":33.382918},{"c":33.27,"h":33.37,"l":33.23,"n":217,"o":33.37,"t":"2026-09-10T19:30:00Z","v":22068,"vw":33.289038},{"c":33.17,"h":33.28,"l":33.15,"n":725,"o":33.26,"t":"2026-09-10T19:45:00Z","v":69037,"vw":33.211193},{"c":33.22,"h":33.22,"l":33.22,"n":4,"o":33.22,"t":"2026-09-10T20:00:00Z","v":405,"vw":33.22},{"c":33.15,"h":33.15,"l":33.15,"n":11,"o":33.15,"t":"2026-09-10T20:15:00Z","v":258,"vw":33.15},{"c":33.1301,"h":33.16,"l":33.1301,"n":2,"o":33.16,"t":"2026-09-10T20:30:00Z","v":350,"vw":33.138643},{"c":33.22,"h":33.22,"l":33.22,"n":4,"o":33.22,"t":"2026-09-10T21:30:00Z","v":1600,"vw":33.22},{"c":33.17,"h":33.17,"l":33.12,"n":3,"o":33.12,"t":"2026-09-10T23:15:00Z","v":800,"vw":33.136875},{"c":32.97,"h":32.97,"l":32.97,"n":1,"o":32.97,"t":"2026-09-10T23:45:00Z","v":100,"vw":32.97},{"c":32.618,"h":32.618,"l":32.618,"n":1,"o":32.618,"t":"2026-09-11T08:15:00Z","v":678,"vw":32.618},{"c":32.65,"h":32.65,"l":32.65,"n":1,"o":32.65,"t":"2026-09-11T11:00:00Z","v":162,"vw":32.65},{"c":32.65,"h":32.65,"l":32.5632,"n":4,"o":32.5632,"t":"2026-09-11T11:15:00Z","v":440,"vw":32.608884},{"c":32.72,"h":32.72,"l":32.72,"n":4,"o":32.72,"t":"2026-09-11T11:30:00Z","v":300,"vw":32.72},{"c":32.56,"h":32.7,"l":32.56,"n":62,"o":32.63,"t":"2026-09-11T12:00:00Z","v":9565,"vw":32.650521},{"c":32.43,"h":32.55,"l":32.43,"n":39,"o":32.55,"t":"2026-09-11T12:15:00Z","v":4667,"vw":32.504603},{"c":32.43,"h":32.55,"l":32.43,"n":12,"o":32.54,"t":"2026-09-11T12:30:00Z","v":1223,"vw":32.485304},{"c":32.08,"h":32.44,"l":32.08,"n":337,"o":32.44,"t":"2026-09-11T12:45:00Z","v":87035,"vw":32.208339},{"c":32.05,"h":32.05,"l":31.95,"n":74,"o":32,"t":"2026-09-11T13:00:00Z","v":8865,"vw":32.010151},{"c":32.24,"h":32.24,"l":32.1,"n":20,"o":32.15,"t":"2026-09-11T13:15:00Z","v":10357,"vw":32.182769},{"c":32.7,"h":32.71,"l":31.96,"n":2243,"o":32.23,"t":"2026-09-11T13:30:00Z","v":207974,"vw":32.291806},{"c":32.68,"h":33.04,"l":32.65,"n":1673,"o":32.69,"t":"2026-09-11T13:45:00Z","v":231932,"vw":32.900034},{"c":32.87,"h":32.87,"l":32.39,"n":1519,"o":32.68,"t":"2026-09-11T14:00:00Z","v":242070,"vw":32.649083},{"c":32.98,"h":32.98,"l":32.75,"n":873,"o":32.85,"t":"2026-09-11T14:15:00Z","v":72387,"vw":32.845581},{"c":33.02,"h":33.0693,"l":32.925,"n":447,"o":32.99,"t":"2026-09-11T14:30:00Z","v":38210,"vw":32.990471},{"c":32.97,"h":33.09,"l":32.83,"n":529,"o":33.05,"t":"2026-09-11T14:45:00Z","v":42661,"vw":32.938924},{"c":32.85,"h":33,"l":32.81,"n":352,"o":32.97,"t":"2026-09-11T15:00:00Z","v":29457,"vw":32.891297},{"c":32.79,"h":32.86,"l":32.71,"n":281,"o":32.84,"t":"2026-09-11T15:15:00Z","v":21127,"vw":32.780285},{"c":32.6399,"h":32.84,"l":32.61,"n":207,"o":32.81,"t":"2026-09-11T15:30:00Z","v":14314,"vw":32.7469},{"c":32.74,"h":32.78,"l":32.63,"n":106,"o":32.645,"t":"2026-09-11T15:45:00Z","v":7200,"vw":32.719096},{"c":32.76,"h":32.76,"l":32.68,"n":160,"o":32.72,"t":"2026-09-11T16:00:00Z","v":12895,"vw":32.715364},{"c":32.735,"h":32.75,"l":32.68,"n":201,"o":32.73,"t":"2026-09-11T16:15:00Z","v":18188,"vw":32.708161},{"c":32.67,"h":32.74,"l":32.6358,"n":190,"o":32.72,"t":"2026-09-11T16:30:00Z","v":26483,"vw":32.670649},{"c":32.56,"h":32.66,"l":32.55,"n":154,"o":32.655,"t":"2026-09-11T16:45:00Z","v":10608,"vw":32.588451},{"c":32.64,"h":32.64,"l":32.535,"n":295,"o":32.535,"t":"2026-09-11T17:00:00Z","v":27160,"vw":32.597469},{"c":32.56,"h":32.685,"l":32.56,"n":195,"o":32.64,"t":"2026-09-11T17:15:00Z","v":18670,"vw":32.63214},{"c":32.56,"h":32.62,"l":32.55,"n":131,"o":32.555,"t":"2026-09-11T17:30:00Z","v":9126,"vw":32.580486},{"c":32.52,"h":32.58,"l":32.51,"n":228,"o":32.57,"t":"2026-09-11T17:45:00Z","v":19123,"vw":32.538293},{"c":32.515,"h":32.525,"l":32.4699,"n":233,"o":32.52,"t":"2026-09-11T18:00:00Z","v":18544,"vw":32.502753},{"c":32.525,"h":32.55,"l":32.47,"n":190,"o":32.515,"t":"2026-09-11T18:15:00Z","v":16990,"vw":32.500262},{"c":32.63,"h":32.64,"l":32.52,"n":107,"o":32.52,"t":"2026-09-11T18:30:00Z","v":9121,"vw":32.611544},{"c":32.6,"h":32.64,"l":32.565,"n":139,"o":32.64,"t":"2026-09-11T18:45:00Z","v":11423,"vw":32.589592},{"c":32.58,"h":32.635,"l":32.56,"n":192,"o":32.59,"t":"2026-09-11T19:00:00Z","v":18101,"vw":32.598547},{"c":32.525,"h":32.58,"l":32.52,"n":242,"o":32.58,"t":"2026-09-11T19:15:00Z","v":15784,"vw":32.546429},{"c":32.58,"h":32.61,"l":32.5,"n":469,"o":32.525,"t":"2026-09-11T19:30:00Z","v":46147,"vw":32.565577},{"c":32.61,"h":32.64,"l":32.49,"n":901,"o":32.58,"t":"2026-09-11T19:45:00Z","v":82340,"vw":32.566004},{"c":32.574,"h":32.62,"l":32.571,"n":14,"o":32.62,"t":"2026-09-11T20:00:00Z","v":1606,"vw":32.595454},{"c":32.63,"h":32.63,"l":32.63,"n":6,"o":32.63,"t":"2026-09-11T23:45:00Z","v":332,"vw":32.63},{"c":32.11,"h":32.14,"l":32.11,"n":4,"o":32.14,"t":"2026-09-14T08:00:00Z","v":500,"vw":32.123333},{"c":32.32,"h":32.34,"l":32.32,"n":3,"o":32.34,"t":"2026-09-14T08:30:00Z","v":300,"vw":32.33},{"c":32.29,"h":32.29,"l":32.29,"n":1,"o":32.29,"t":"2026-09-14T08:45:00Z","v":750,"vw":32.29},{"c":32.14,"h":32.14,"l":32.13,"n":4,"o":32.13,"t":"2026-09-14T09:00:00Z","v":300,"vw":32.135},{"c":32.42,"h":32.42,"l":32.42,"n":9,"o":32.42,"t":"2026-09-14T09:15:00Z","v":285,"vw":32.42},{"c":32.55,"h":32.55,"l":32.55,"n":3,"o":32.55,"t":"2026-09-14T11:30:00Z","v":750,"vw":32.55},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-09-14T11:45:00Z","v":270,"vw":32.5},{"c":32.55,"h":32.5563,"l":32.49,"n":23,"o":32.49,"t":"2026-09-14T12:00:00Z","v":1738,"vw":32.541284},{"c":32.58,"h":32.5875,"l":32.505,"n":18,"o":32.5875,"t":"2026-09-14T12:15:00Z","v":3055,"vw":32.556422},{"c":32.61,"h":32.61,"l":32.61,"n":14,"o":32.61,"t":"2026-09-14T12:30:00Z","v":1104,"vw":32.61},{"c":32.6,"h":32.6037,"l":32.6,"n":12,"o":32.6037,"t":"2026-09-14T12:45:00Z","v":707,"vw":32.601713},{"c":32.6475,"h":32.6475,"l":32.61,"n":8,"o":32.62,"t":"2026-09-14T13:00:00Z","v":585,"vw":32.619545},{"c":32.57,"h":32.639,"l":32.57,"n":4,"o":32.57,"t":"2026-09-14T13:15:00Z","v":465,"vw":32.585165},{"c":32.309,"h":32.465,"l":32.05,"n":2095,"o":32.46,"t":"2026-09-14T13:30:00Z","v":132354,"vw":32.241953},{"c":32.34,"h":32.48,"l":32.16,"n":1281,"o":32.3,"t":"2026-09-14T13:45:00Z","v":98994,"vw":32.355682},{"c":32.4,"h":32.4,"l":32.24,"n":1026,"o":32.3791,"t":"2026-09-14T14:00:00Z","v":82048,"vw":32.324503},{"c":32.605,"h":32.63,"l":32.335,"n":532,"o":32.4,"t":"2026-09-14T14:15:00Z","v":51689,"vw":32.482751},{"c":32.66,"h":32.66,"l":32.49,"n":199,"o":32.58,"t":"2026-09-14T14:30:00Z","v":13235,"vw":32.583999},{"c":32.73,"h":32.88,"l":32.61,"n":1883,"o":32.62,"t":"2026-09-14T14:45:00Z","v":301004,"vw":32.824487},{"c":32.83,"h":32.8501,"l":32.615,"n":590,"o":32.735,"t":"2026-09-14T15:00:00Z","v":75453,"vw":32.765101},{"c":32.83,"h":32.91,"l":32.8001,"n":1510,"o":32.86,"t":"2026-09-14T15:15:00Z","v":246678,"vw":32.881923},{"c":32.6,"h":32.97,"l":32.6,"n":1007,"o":32.8488,"t":"2026-09-14T15:30:00Z","v":94947,"vw":32.839878},{"c":32.68,"h":32.7,"l":32.59,"n":254,"o":32.61,"t":"2026-09-14T15:45:00Z","v":47266,"vw":32.64882},{"c":32.74,"h":32.74,"l":32.615,"n":482,"o":32.67,"t":"2026-09-14T16:00:00Z","v":130346,"vw":32.712713},{"c":32.6,"h":32.74,"l":32.585,"n":306,"o":32.74,"t":"2026-09-14T16:15:00Z","v":48505,"vw":32.664443},{"c":32.53,"h":32.59,"l":32.49,"n":290,"o":32.59,"t":"2026-09-14T16:30:00Z","v":31155,"vw":32.529882},{"c":32.46,"h":32.56,"l":32.33,"n":416,"o":32.52,"t":"2026-09-14T16:45:00Z","v":35194,"vw":32.433734},{"c":33.07,"h":33.07,"l":32.43,"n":733,"o":32.46,"t":"2026-09-14T17:00:00Z","v":76013,"vw":32.729001},{"c":33.035,"h":33.125,"l":32.895,"n":1199,"o":33.05,"t":"2026-09-14T17:15:00Z","v":98129,"vw":33.018356},{"c":33.25,"h":33.27,"l":33,"n":549,"o":33.05,"t":"2026-09-14T17:30:00Z","v":45179,"vw":33.1465},{"c":33.31,"h":33.38,"l":33.23,"n":548,"o":33.23,"t":"2026-09-14T17:45:00Z","v":53361,"vw":33.308392},{"c":33.41,"h":33.41,"l":33.26,"n":298,"o":33.32,"t":"2026-09-14T18:00:00Z","v":25668,"vw":33.324406},{"c":33.315,"h":33.37,"l":33.16,"n":177,"o":33.36,"t":"2026-09-14T18:15:00Z","v":17879,"vw":33.227254},{"c":33.19,"h":33.34,"l":33.19,"n":194,"o":33.31,"t":"2026-09-14T18:30:00Z","v":17829,"vw":33.298592},{"c":33.26,"h":33.3,"l":33.12,"n":408,"o":33.15,"t":"2026-09-14T18:45:00Z","v":44762,"vw":33.213047},{"c":33.1,"h":33.29,"l":33.075,"n":372,"o":33.23,"t":"2026-09-14T19:00:00Z","v":39564,"vw":33.173813},{"c":33.2,"h":33.21,"l":33.07,"n":344,"o":33.11,"t":"2026-09-14T19:15:00Z","v":34375,"vw":33.13765},{"c":33.015,"h":33.22,"l":32.99,"n":996,"o":33.2,"t":"2026-09-14T19:30:00Z","v":117145,"vw":33.114524},{"c":32.95,"h":33.06,"l":32.89,"n":1234,"o":33.02,"t":"2026-09-14T19:45:00Z","v":109404,"vw":32.988157},{"c":33,"h":33.04,"l":32.97,"n":14,"o":32.97,"t":"2026-09-14T20:00:00Z","v":2670,"vw":32.992551},{"c":32.92,"h":32.92,"l":32.92,"n":4,"o":32.92,"t":"2026-09-14T20:15:00Z","v":313,"vw":32.92},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-09-14T21:15:00Z","v":200,"vw":32.96},{"c":32.88,"h":32.9,"l":32.88,"n":4,"o":32.9,"t":"2026-09-14T22:30:00Z","v":920,"vw":32.884891},{"c":32.84,"h":32.91,"l":32.84,"n":7,"o":32.89,"t":"2026-09-14T23:15:00Z","v":1787,"vw":32.866021},{"c":32.8,"h":32.81,"l":32.76,"n":8,"o":32.81,"t":"2026-09-14T23:30:00Z","v":1000,"vw":32.788068},{"c":32.81,"h":32.85,"l":32.81,"n":55,"o":32.84,"t":"2026-09-14T23:45:00Z","v":1388,"vw":32.840476},{"c":33.79,"h":33.79,"l":33.34,"n":2,"o":33.34,"t":"2026-09-15T08:00:00Z","v":710,"vw":33.40338},{"c":33.48,"h":33.48,"l":33.19,"n":2,"o":33.19,"t":"2026-09-15T11:00:00Z","v":350,"vw":33.272857},{"c":33.23,"h":33.23,"l":33.23,"n":19,"o":33.23,"t":"2026-09-15T11:15:00Z","v":221,"vw":33.23},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-09-15T11:30:00Z","v":5100,"vw":33.3},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-09-15T12:00:00Z","v":125,"vw":33.26},{"c":33.25,"h":33.31,"l":33.22,"n":119,"o":33.22,"t":"2026-09-15T12:15:00Z","v":9642,"vw":33.277068},{"c":33.17,"h":33.23,"l":33.17,"n":3,"o":33.23,"t":"2026-09-15T12:30:00Z","v":600,"vw":33.22},{"c":33.01,"h":33.0999,"l":33.01,"n":2,"o":33.0999,"t":"2026-09-15T12:45:00Z","v":300,"vw":33.069933},{"c":32.92,"h":32.92,"l":32.92,"n":2,"o":32.92,"t":"2026-09-15T13:00:00Z","v":149,"vw":32.92},{"c":33.2,"h":33.4,"l":33.05,"n":5554,"o":33.05,"t":"2026-09-15T13:30:00Z","v":609041,"vw":33.242263},{"c":33.18,"h":33.355,"l":33.12,"n":1134,"o":33.195,"t":"2026-09-15T13:45:00Z","v":146323,"vw":33.2377},{"c":33.39,"h":33.48,"l":33.16,"n":3228,"o":33.165,"t":"2026-09-15T14:00:00Z","v":483479,"vw":33.376552},{"c":33.62,"h":33.63,"l":33.37,"n":1485,"o":33.39,"t":"2026-09-15T14:15:00Z","v":248511,"vw":33.560118},{"c":33.68,"h":33.77,"l":33.6,"n":2258,"o":33.62,"t":"2026-09-15T14:30:00Z","v":277808,"vw":33.694001},{"c":33.69,"h":33.73,"l":33.6108,"n":1101,"o":33.675,"t":"2026-09-15T14:45:00Z","v":123197,"vw":33.692856},{"c":33.9,"h":33.92,"l":33.6599,"n":585,"o":33.68,"t":"2026-09-15T15:00:00Z","v":55112,"vw":33.784522},{"c":33.77,"h":33.8899,"l":33.72,"n":723,"o":33.8899,"t":"2026-09-15T15:15:00Z","v":80250,"vw":33.789446},{"c":33.75,"h":33.83,"l":33.7,"n":486,"o":33.76,"t":"2026-09-15T15:30:00Z","v":49020,"vw":33.754093},{"c":33.95,"h":33.95,"l":33.72,"n":617,"o":33.75,"t":"2026-09-15T15:45:00Z","v":68571,"vw":33.857517},{"c":33.89,"h":33.97,"l":33.855,"n":461,"o":33.96,"t":"2026-09-15T16:00:00Z","v":48639,"vw":33.90854},{"c":33.71,"h":33.9021,"l":33.71,"n":385,"o":33.89,"t":"2026-09-15T16:15:00Z","v":41293,"vw":33.799876},{"c":33.78,"h":33.805,"l":33.68,"n":323,"o":33.71,"t":"2026-09-15T16:30:00Z","v":28811,"vw":33.741341},{"c":33.78,"h":33.835,"l":33.74,"n":436,"o":33.79,"t":"2026-09-15T16:45:00Z","v":36967,"vw":33.785722},{"c":33.76,"h":33.84,"l":33.76,"n":314,"o":33.78,"t":"2026-09-15T17:00:00Z","v":25047,"vw":33.782761},{"c":33.79,"h":33.81,"l":33.775,"n":246,"o":33.78,"t":"2026-09-15T17:15:00Z","v":21174,"vw":33.789149},{"c":33.66,"h":33.7906,"l":33.64,"n":337,"o":33.79,"t":"2026-09-15T17:30:00Z","v":40943,"vw":33.69823},{"c":33.72,"h":33.74,"l":33.64,"n":421,"o":33.665,"t":"2026-09-15T17:45:00Z","v":39384,"vw":33.693699},{"c":33.61,"h":33.74,"l":33.58,"n":304,"o":33.71,"t":"2026-09-15T18:00:00Z","v":33600,"vw":33.662434},{"c":33.645,"h":33.69,"l":33.59,"n":523,"o":33.6,"t":"2026-09-15T18:15:00Z","v":47508,"vw":33.659803},{"c":33.73,"h":33.74,"l":33.65,"n":472,"o":33.65,"t":"2026-09-15T18:30:00Z","v":33180,"vw":33.710431},{"c":33.29,"h":33.84,"l":33.275,"n":1985,"o":33.745,"t":"2026-09-15T18:45:00Z","v":232359,"vw":33.559041},{"c":33.265,"h":33.36,"l":33.22,"n":703,"o":33.28,"t":"2026-09-15T19:00:00Z","v":87045,"vw":33.293154},{"c":33.26,"h":33.29,"l":33.18,"n":489,"o":33.28,"t":"2026-09-15T19:15:00Z","v":39738,"vw":33.240954},{"c":33.32,"h":33.325,"l":33.22,"n":749,"o":33.27,"t":"2026-09-15T19:30:00Z","v":64295,"vw":33.279786},{"c":33.3,"h":33.42,"l":33.25,"n":1289,"o":33.32,"t":"2026-09-15T19:45:00Z","v":133933,"vw":33.338022},{"c":33.31,"h":33.31,"l":33.31,"n":4,"o":33.31,"t":"2026-09-15T20:00:00Z","v":988,"vw":33.31},{"c":33.3419,"h":33.3999,"l":33.3419,"n":2,"o":33.3999,"t":"2026-09-15T20:45:00Z","v":1898,"vw":33.372458},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-09-15T22:00:00Z","v":100,"vw":32.88},{"c":33.25,"h":33.25,"l":33.25,"n":5,"o":33.25,"t":"2026-09-15T22:30:00Z","v":300,"vw":33.25},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-09-15T23:45:00Z","v":100,"vw":33.26},{"c":33.19,"h":33.37,"l":33.11,"n":35,"o":33.37,"t":"2026-09-16T08:00:00Z","v":2164,"vw":33.15625},{"c":33.28,"h":33.34,"l":33.24,"n":7,"o":33.34,"t":"2026-09-16T08:30:00Z","v":811,"vw":33.301082},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-09-16T08:45:00Z","v":345,"vw":33.2},{"c":33.24,"h":33.24,"l":33.2,"n":8,"o":33.23,"t":"2026-09-16T11:00:00Z","v":1100,"vw":33.223636},{"c":33.2,"h":33.2,"l":33.12,"n":94,"o":33.14,"t":"2026-09-16T12:15:00Z","v":6165,"vw":33.187782},{"c":33.17,"h":33.36,"l":33.17,"n":516,"o":33.22,"t":"2026-09-16T13:00:00Z","v":14801,"vw":33.210859},{"c":33.75,"h":34.11,"l":33.32,"n":3513,"o":33.35,"t":"2026-09-16T13:30:00Z","v":517712,"vw":33.8685},{"c":33.79,"h":33.95,"l":33.56,"n":1375,"o":33.76,"t":"2026-09-16T13:45:00Z","v":212119,"vw":33.759293},{"c":33.8695,"h":33.8895,"l":33.59,"n":1014,"o":33.79,"t":"2026-09-16T14:00:00Z","v":149515,"vw":33.741615},{"c":33.94,"h":34.15,"l":33.8401,"n":2691,"o":33.865,"t":"2026-09-16T14:15:00Z","v":410014,"vw":34.040545},{"c":33.59,"h":34.005,"l":33.52,"n":3354,"o":33.945,"t":"2026-09-16T14:30:00Z","v":642879,"vw":33.757321},{"c":33.6805,"h":33.74,"l":33.6,"n":398,"o":33.6,"t":"2026-09-16T14:45:00Z","v":33253,"vw":33.651274},{"c":33.74,"h":33.74,"l":33.48,"n":598,"o":33.642,"t":"2026-09-16T15:00:00Z","v":51845,"vw":33.582349},{"c":33.89,"h":33.895,"l":33.75,"n":393,"o":33.75,"t":"2026-09-16T15:15:00Z","v":35956,"vw":33.837155},{"c":33.92,"h":34,"l":33.85,"n":375,"o":33.88,"t":"2026-09-16T15:30:00Z","v":51453,"vw":33.918913},{"c":33.78,"h":33.915,"l":33.71,"n":445,"o":33.91,"t":"2026-09-16T15:45:00Z","v":45614,"vw":33.808312},{"c":33.83,"h":33.83,"l":33.74,"n":134,"o":33.78,"t":"2026-09-16T16:00:00Z","v":11337,"vw":33.783179},{"c":34.01,"h":34.02,"l":33.87,"n":203,"o":33.87,"t":"2026-09-16T16:15:00Z","v":21777,"vw":33.957591},{"c":34.02,"h":34.09,"l":33.98,"n":262,"o":34.01,"t":"2026-09-16T16:30:00Z","v":29347,"vw":34.043308},{"c":34.08,"h":34.115,"l":34.005,"n":190,"o":34.02,"t":"2026-09-16T16:45:00Z","v":20894,"vw":34.078914},{"c":34,"h":34.1,"l":34,"n":176,"o":34.09,"t":"2026-09-16T17:00:00Z","v":17370,"vw":34.069178},{"c":33.84,"h":34.015,"l":33.84,"n":172,"o":33.98,"t":"2026-09-16T17:15:00Z","v":31011,"vw":33.927558},{"c":33.82,"h":33.8899,"l":33.7901,"n":176,"o":33.83,"t":"2026-09-16T17:30:00Z","v":24908,"vw":33.823583},{"c":33.725,"h":33.81,"l":33.7,"n":247,"o":33.805,"t":"2026-09-16T17:45:00Z","v":27783,"vw":33.746576},{"c":33.97,"h":34.08,"l":33.72,"n":1176,"o":33.72,"t":"2026-09-16T18:00:00Z","v":118200,"vw":33.939281},{"c":34.03,"h":34.16,"l":33.85,"n":996,"o":33.97,"t":"2026-09-16T18:15:00Z","v":101430,"vw":34.038977},{"c":34.12,"h":34.47,"l":33.99,"n":1834,"o":34.03,"t":"2026-09-16T18:30:00Z","v":225153,"vw":34.249836},{"c":34.98,"h":35.03,"l":34.08,"n":972,"o":34.155,"t":"2026-09-16T18:45:00Z","v":110548,"vw":34.569716},{"c":35.405,"h":35.42,"l":34.84,"n":877,"o":34.98,"t":"2026-09-16T19:00:00Z","v":97020,"vw":35.107153},{"c":35.52,"h":35.77,"l":35.33,"n":909,"o":35.41,"t":"2026-09-16T19:15:00Z","v":118164,"vw":35.587178},{"c":35.39,"h":35.52,"l":35.3,"n":1044,"o":35.52,"t":"2026-09-16T19:30:00Z","v":129572,"vw":35.384064},{"c":34.885,"h":35.42,"l":34.845,"n":1348,"o":35.42,"t":"2026-09-16T19:45:00Z","v":142154,"vw":34.983774},{"c":34.844,"h":34.87,"l":34.8301,"n":11,"o":34.87,"t":"2026-09-16T20:00:00Z","v":987,"vw":34.852248},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-16T21:00:00Z","v":100,"vw":35},{"c":34.8303,"h":34.8303,"l":34.8303,"n":1,"o":34.8303,"t":"2026-09-16T21:30:00Z","v":600,"vw":34.8303},{"c":34.8586,"h":34.8586,"l":34.8586,"n":1,"o":34.8586,"t":"2026-09-16T22:00:00Z","v":200,"vw":34.8586},{"c":34.8601,"h":34.95,"l":34.8601,"n":3,"o":34.8916,"t":"2026-09-16T22:15:00Z","v":703,"vw":34.895292},{"c":34.8355,"h":34.8355,"l":34.8355,"n":1,"o":34.8355,"t":"2026-09-16T22:30:00Z","v":300,"vw":34.8355},{"c":34.82,"h":34.82,"l":34.82,"n":4,"o":34.82,"t":"2026-09-16T22:45:00Z","v":306,"vw":34.82},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-09-16T23:00:00Z","v":100,"vw":34.75},{"c":34.65,"h":34.8999,"l":34.65,"n":3,"o":34.8999,"t":"2026-09-16T23:30:00Z","v":653,"vw":34.705577},{"c":34.65,"h":34.66,"l":34.64,"n":20,"o":34.66,"t":"2026-09-16T23:45:00Z","v":2376,"vw":34.648912},{"c":34.52,"h":34.52,"l":34.35,"n":13,"o":34.49,"t":"2026-09-17T08:00:00Z","v":3292,"vw":34.424891},{"c":34.42,"h":34.42,"l":34.42,"n":4,"o":34.42,"t":"2026-09-17T08:45:00Z","v":200,"vw":34.42},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-09-17T09:15:00Z","v":100,"vw":34.43},{"c":34.44,"h":34.44,"l":34.44,"n":4,"o":34.44,"t":"2026-09-17T09:45:00Z","v":200,"vw":34.44},{"c":34.38,"h":34.38,"l":34.37,"n":24,"o":34.38,"t":"2026-09-17T11:15:00Z","v":1232,"vw":34.375518},{"c":34.39,"h":34.39,"l":34.39,"n":9,"o":34.39,"t":"2026-09-17T11:30:00Z","v":500,"vw":34.39},{"c":34.295,"h":34.3,"l":34.23,"n":43,"o":34.3,"t":"2026-09-17T12:00:00Z","v":1633,"vw":34.261127},{"c":34.02,"h":34.18,"l":34.01,"n":13,"o":34.18,"t":"2026-09-17T12:15:00Z","v":3469,"vw":34.067834},{"c":33.9765,"h":34.05,"l":33.9765,"n":2,"o":34.05,"t":"2026-09-17T12:30:00Z","v":2100,"vw":33.98},{"c":34.05,"h":34.05,"l":34.05,"n":18,"o":34.05,"t":"2026-09-17T12:45:00Z","v":1508,"vw":34.05},{"c":34.05,"h":34.05,"l":34.01,"n":4,"o":34.01,"t":"2026-09-17T13:00:00Z","v":550,"vw":34.037085},{"c":33.976,"h":34.0233,"l":33.96,"n":77,"o":34.0233,"t":"2026-09-17T13:15:00Z","v":17415,"vw":33.983902},{"c":35.18,"h":35.22,"l":34.05,"n":2291,"o":34.22,"t":"2026-09-17T13:30:00Z","v":219722,"vw":34.605904},{"c":35.29,"h":35.4,"l":35.15,"n":1386,"o":35.19,"t":"2026-09-17T13:45:00Z","v":107127,"vw":35.269471},{"c":35.37,"h":35.615,"l":35.23,"n":1079,"o":35.23,"t":"2026-09-17T14:00:00Z","v":160286,"vw":35.519155},{"c":35.34,"h":35.38,"l":35.15,"n":733,"o":35.33,"t":"2026-09-17T14:15:00Z","v":62355,"vw":35.285197},{"c":35.23,"h":35.415,"l":35.23,"n":390,"o":35.33,"t":"2026-09-17T14:30:00Z","v":27280,"vw":35.343067},{"c":35.42,"h":35.45,"l":35.22,"n":340,"o":35.225,"t":"2026-09-17T14:45:00Z","v":23398,"vw":35.364463},{"c":35.16,"h":35.42,"l":35.16,"n":382,"o":35.42,"t":"2026-09-17T15:00:00Z","v":45076,"vw":35.231378},{"c":35.1,"h":35.205,"l":35.08,"n":213,"o":35.15,"t":"2026-09-17T15:15:00Z","v":17422,"vw":35.131198},{"c":34.9,"h":35.11,"l":34.86,"n":217,"o":35.1,"t":"2026-09-17T15:30:00Z","v":26282,"vw":34.954107},{"c":34.8001,"h":34.9401,"l":34.7905,"n":188,"o":34.91,"t":"2026-09-17T15:45:00Z","v":14558,"vw":34.876086},{"c":34.81,"h":34.8301,"l":34.7204,"n":197,"o":34.79,"t":"2026-09-17T16:00:00Z","v":32751,"vw":34.776708},{"c":34.73,"h":34.8,"l":34.73,"n":153,"o":34.8,"t":"2026-09-17T16:15:00Z","v":10604,"vw":34.764047},{"c":34.75,"h":34.82,"l":34.72,"n":163,"o":34.725,"t":"2026-09-17T16:30:00Z","v":13678,"vw":34.763892},{"c":34.8,"h":34.87,"l":34.72,"n":362,"o":34.75,"t":"2026-09-17T16:45:00Z","v":30070,"vw":34.816562},{"c":34.82,"h":34.8551,"l":34.77,"n":148,"o":34.81,"t":"2026-09-17T17:00:00Z","v":13097,"vw":34.811925},{"c":34.84,"h":34.89,"l":34.8,"n":112,"o":34.81,"t":"2026-09-17T17:15:00Z","v":19076,"vw":34.872452},{"c":34.73,"h":34.82,"l":34.72,"n":134,"o":34.8,"t":"2026-09-17T17:30:00Z","v":20065,"vw":34.760681},{"c":34.69,"h":34.75,"l":34.685,"n":153,"o":34.74,"t":"2026-09-17T17:45:00Z","v":11646,"vw":34.723955},{"c":34.69,"h":34.74,"l":34.65,"n":218,"o":34.68,"t":"2026-09-17T18:00:00Z","v":17619,"vw":34.690482},{"c":34.711,"h":34.75,"l":34.68,"n":180,"o":34.68,"t":"2026-09-17T18:15:00Z","v":15672,"vw":34.701529},{"c":34.82,"h":34.85,"l":34.72,"n":155,"o":34.72,"t":"2026-09-17T18:30:00Z","v":17371,"vw":34.807919},{"c":34.82,"h":34.875,"l":34.8,"n":198,"o":34.825,"t":"2026-09-17T18:45:00Z","v":14840,"vw":34.830347},{"c":34.845,"h":34.86,"l":34.75,"n":204,"o":34.81,"t":"2026-09-17T19:00:00Z","v":15701,"vw":34.806095},{"c":34.89,"h":34.911,"l":34.85,"n":236,"o":34.85,"t":"2026-09-17T19:15:00Z","v":28413,"vw":34.888008},{"c":35,"h":35.03,"l":34.9,"n":249,"o":34.9,"t":"2026-09-17T19:30:00Z","v":36039,"vw":34.968133},{"c":35.03,"h":35.065,"l":34.995,"n":1031,"o":35,"t":"2026-09-17T19:45:00Z","v":111828,"vw":35.030447},{"c":35.01,"h":35.01,"l":35.01,"n":7,"o":35.01,"t":"2026-09-17T20:00:00Z","v":1493,"vw":35.01},{"c":34.96,"h":34.97,"l":34.96,"n":2,"o":34.97,"t":"2026-09-17T20:45:00Z","v":850,"vw":34.961765},{"c":35.01,"h":35.01,"l":35.0099,"n":4,"o":35.0099,"t":"2026-09-17T22:00:00Z","v":330,"vw":35.00996},{"c":35.1,"h":35.1,"l":35.03,"n":2,"o":35.03,"t":"2026-09-17T22:30:00Z","v":5200,"vw":35.097308},{"c":35.05,"h":35.05,"l":35.05,"n":5,"o":35.05,"t":"2026-09-17T23:00:00Z","v":923,"vw":35.05},{"c":35.04,"h":35.05,"l":35.04,"n":4,"o":35.05,"t":"2026-09-17T23:15:00Z","v":587,"vw":35.048},{"c":34.98,"h":34.98,"l":34.98,"n":5,"o":34.98,"t":"2026-09-18T08:00:00Z","v":770,"vw":34.98},{"c":35.26,"h":35.26,"l":35.23,"n":3,"o":35.23,"t":"2026-09-18T10:30:00Z","v":275,"vw":35.246364},{"c":35.29,"h":35.3,"l":35.29,"n":4,"o":35.3,"t":"2026-09-18T11:15:00Z","v":400,"vw":35.2925},{"c":35.37,"h":35.39,"l":35.37,"n":4,"o":35.39,"t":"2026-09-18T11:45:00Z","v":500,"vw":35.379},{"c":35.484,"h":35.484,"l":35.484,"n":1,"o":35.484,"t":"2026-09-18T12:00:00Z","v":1000,"vw":35.484},{"c":35.54,"h":35.56,"l":35.54,"n":4,"o":35.55,"t":"2026-09-18T12:30:00Z","v":420,"vw":35.550476},{"c":35.4001,"h":35.55,"l":35.4001,"n":9,"o":35.55,"t":"2026-09-18T12:45:00Z","v":718,"vw":35.52002},{"c":35.64,"h":35.64,"l":35.64,"n":2,"o":35.64,"t":"2026-09-18T13:00:00Z","v":107,"vw":35.64},{"c":35.8879,"h":35.8879,"l":35.52,"n":132,"o":35.65,"t":"2026-09-18T13:15:00Z","v":4137,"vw":35.622516},{"c":35.56,"h":35.84,"l":35.305,"n":489,"o":35.51,"t":"2026-09-18T13:30:00Z","v":63464,"vw":35.627575},{"c":35.61,"h":35.66,"l":35.45,"n":460,"o":35.56,"t":"2026-09-18T13:45:00Z","v":49683,"vw":35.58662},{"c":35.35,"h":35.64,"l":35.32,"n":511,"o":35.63,"t":"2026-09-18T14:00:00Z","v":44448,"vw":35.490071},{"c":35.23,"h":35.35,"l":35.22,"n":369,"o":35.34,"t":"2026-09-18T14:15:00Z","v":37681,"vw":35.296309},{"c":35.37,"h":35.37,"l":35.17,"n":485,"o":35.23,"t":"2026-09-18T14:30:00Z","v":34996,"vw":35.251692},{"c":35.16,"h":35.39,"l":35.16,"n":223,"o":35.38,"t":"2026-09-18T14:45:00Z","v":13929,"vw":35.297549},{"c":35.2899,"h":35.33,"l":35.195,"n":196,"o":35.195,"t":"2026-09-18T15:00:00Z","v":14316,"vw":35.286738},{"c":35.215,"h":35.33,"l":35.185,"n":109,"o":35.29,"t":"2026-09-18T15:15:00Z","v":7984,"vw":35.25233},{"c":35.295,"h":35.3,"l":35.16,"n":278,"o":35.215,"t":"2026-09-18T15:30:00Z","v":16776,"vw":35.230902},{"c":35.33,"h":35.35,"l":35.285,"n":148,"o":35.29,"t":"2026-09-18T15:45:00Z","v":10881,"vw":35.319716},{"c":35.31,"h":35.38,"l":35.285,"n":139,"o":35.35,"t":"2026-09-18T16:00:00Z","v":14873,"vw":35.323095},{"c":35.24,"h":35.355,"l":35.235,"n":148,"o":35.31,"t":"2026-09-18T16:15:00Z","v":74862,"vw":35.344044},{"c":35.15,"h":35.28,"l":35.135,"n":103,"o":35.26,"t":"2026-09-18T16:30:00Z","v":9005,"vw":35.188381},{"c":35.05,"h":35.21,"l":35.04,"n":133,"o":35.16,"t":"2026-09-18T16:45:00Z","v":11624,"vw":35.136335},{"c":35.21,"h":35.21,"l":35.06,"n":146,"o":35.06,"t":"2026-09-18T17:00:00Z","v":17475,"vw":35.108887},{"c":35.2,"h":35.24,"l":35.185,"n":98,"o":35.235,"t":"2026-09-18T17:15:00Z","v":7449,"vw":35.213608},{"c":35.2,"h":35.21,"l":35.15,"n":100,"o":35.21,"t":"2026-09-18T17:30:00Z","v":8294,"vw":35.18153},{"c":35.175,"h":35.24,"l":35.175,"n":165,"o":35.205,"t":"2026-09-18T17:45:00Z","v":13198,"vw":35.19994},{"c":35.09,"h":35.19,"l":35.07,"n":374,"o":35.18,"t":"2026-09-18T18:00:00Z","v":37806,"vw":35.124848},{"c":35,"h":35.1,"l":34.9921,"n":338,"o":35.08,"t":"2026-09-18T18:15:00Z","v":43248,"vw":35.042085},{"c":35.03,"h":35.08,"l":34.98,"n":270,"o":34.995,"t":"2026-09-18T18:30:00Z","v":22028,"vw":35.026899},{"c":34.96,"h":35.03,"l":34.88,"n":221,"o":35.03,"t":"2026-09-18T18:45:00Z","v":20589,"vw":34.931477},{"c":34.985,"h":35.035,"l":34.94,"n":358,"o":34.95,"t":"2026-09-18T19:00:00Z","v":24171,"vw":34.988396},{"c":35.08,"h":35.08,"l":34.99,"n":274,"o":34.99,"t":"2026-09-18T19:15:00Z","v":28073,"vw":35.037326},{"c":34.92,"h":35.09,"l":34.92,"n":422,"o":35.09,"t":"2026-09-18T19:30:00Z","v":29701,"vw":35.02858},{"c":35.08,"h":35.12,"l":34.88,"n":1378,"o":34.93,"t":"2026-09-18T19:45:00Z","v":135165,"vw":35.021998},{"c":34.9424,"h":35.03,"l":34.88,"n":16,"o":35.03,"t":"2026-09-18T20:00:00Z","v":2512,"vw":34.990045},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-09-18T21:45:00Z","v":100,"vw":34.29},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-09-21T08:00:00Z","v":1000,"vw":35.48},{"c":34.457,"h":34.4875,"l":34.457,"n":2,"o":34.4875,"t":"2026-09-21T11:15:00Z","v":249,"vw":34.469249},{"c":34.485,"h":34.485,"l":34.47,"n":2,"o":34.47,"t":"2026-09-21T11:30:00Z","v":220,"vw":34.476818},{"c":34.435,"h":34.457,"l":34.425,"n":11,"o":34.457,"t":"2026-09-21T11:45:00Z","v":1401,"vw":34.4446},{"c":34.51,"h":34.52,"l":34.48,"n":5,"o":34.48,"t":"2026-09-21T12:00:00Z","v":920,"vw":34.510435},{"c":34.51,"h":34.51,"l":34.4503,"n":5,"o":34.4503,"t":"2026-09-21T12:15:00Z","v":1900,"vw":34.462342},{"c":34.455,"h":34.51,"l":34.455,"n":22,"o":34.4693,"t":"2026-09-21T12:30:00Z","v":2524,"vw":34.477141},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-09-21T12:45:00Z","v":200,"vw":34.44},{"c":34.5,"h":34.5,"l":34.415,"n":9,"o":34.415,"t":"2026-09-21T13:15:00Z","v":1560,"vw":34.486859},{"c":34.825,"h":34.8501,"l":34.125,"n":1523,"o":34.37,"t":"2026-09-21T13:30:00Z","v":114322,"vw":34.50519},{"c":34.91,"h":35.01,"l":34.795,"n":819,"o":34.84,"t":"2026-09-21T13:45:00Z","v":47859,"vw":34.87254},{"c":34.8,"h":35,"l":34.78,"n":856,"o":34.95,"t":"2026-09-21T14:00:00Z","v":50167,"vw":34.875556},{"c":34.71,"h":34.82,"l":34.6001,"n":497,"o":34.8,"t":"2026-09-21T14:15:00Z","v":29779,"vw":34.705477},{"c":34.77,"h":34.8,"l":34.68,"n":548,"o":34.71,"t":"2026-09-21T14:30:00Z","v":38294,"vw":34.750147},{"c":34.84,"h":34.84,"l":34.69,"n":336,"o":34.81,"t":"2026-09-21T14:45:00Z","v":15721,"vw":34.771855},{"c":34.8008,"h":34.89,"l":34.79,"n":286,"o":34.87,"t":"2026-09-21T15:00:00Z","v":19898,"vw":34.832368},{"c":34.81,"h":34.81,"l":34.69,"n":256,"o":34.79,"t":"2026-09-21T15:15:00Z","v":17871,"vw":34.759778},{"c":34.69,"h":34.82,"l":34.69,"n":251,"o":34.81,"t":"2026-09-21T15:30:00Z","v":13042,"vw":34.747108},{"c":34.77,"h":34.78,"l":34.61,"n":363,"o":34.685,"t":"2026-09-21T15:45:00Z","v":25339,"vw":34.70932},{"c":34.64,"h":34.8,"l":34.59,"n":387,"o":34.77,"t":"2026-09-21T16:00:00Z","v":20690,"vw":34.713357},{"c":34.735,"h":34.75,"l":34.63,"n":273,"o":34.64,"t":"2026-09-21T16:15:00Z","v":18603,"vw":34.682158},{"c":34.71,"h":34.74,"l":34.64,"n":190,"o":34.715,"t":"2026-09-21T16:30:00Z","v":20443,"vw":34.663051},{"c":34.65,"h":34.69,"l":34.62,"n":198,"o":34.69,"t":"2026-09-21T16:45:00Z","v":10951,"vw":34.65263},{"c":34.4904,"h":34.615,"l":34.4904,"n":74,"o":34.6,"t":"2026-09-21T17:00:00Z","v":11952,"vw":34.554194},{"c":34.515,"h":34.54,"l":34.41,"n":146,"o":34.485,"t":"2026-09-21T17:15:00Z","v":10275,"vw":34.4529},{"c":34.645,"h":34.665,"l":34.54,"n":184,"o":34.54,"t":"2026-09-21T17:30:00Z","v":12283,"vw":34.605234},{"c":34.65,"h":34.7,"l":34.61,"n":164,"o":34.61,"t":"2026-09-21T17:45:00Z","v":12224,"vw":34.656489},{"c":34.71,"h":34.715,"l":34.59,"n":248,"o":34.65,"t":"2026-09-21T18:00:00Z","v":17774,"vw":34.64992},{"c":34.595,"h":34.76,"l":34.5907,"n":180,"o":34.71,"t":"2026-09-21T18:15:00Z","v":13775,"vw":34.692527},{"c":34.54,"h":34.61,"l":34.54,"n":215,"o":34.6,"t":"2026-09-21T18:30:00Z","v":12373,"vw":34.578707},{"c":34.47,"h":34.55,"l":34.47,"n":314,"o":34.51,"t":"2026-09-21T18:45:00Z","v":23049,"vw":34.509487},{"c":34.466,"h":34.52,"l":34.42,"n":364,"o":34.45,"t":"2026-09-21T19:00:00Z","v":23739,"vw":34.470227},{"c":34.56,"h":34.57,"l":34.485,"n":212,"o":34.49,"t":"2026-09-21T19:15:00Z","v":12378,"vw":34.540969},{"c":34.62,"h":34.64,"l":34.56,"n":262,"o":34.57,"t":"2026-09-21T19:30:00Z","v":13935,"vw":34.614355},{"c":34.71,"h":34.71,"l":34.585,"n":983,"o":34.62,"t":"2026-09-21T19:45:00Z","v":67148,"vw":34.647},{"c":34.72,"h":34.74,"l":34.65,"n":16,"o":34.69,"t":"2026-09-21T20:00:00Z","v":3293,"vw":34.683166},{"c":34.75,"h":34.75,"l":34.75,"n":10,"o":34.75,"t":"2026-09-21T20:15:00Z","v":2259,"vw":34.75},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-09-21T20:45:00Z","v":500,"vw":34.73},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-09-21T21:45:00Z","v":205,"vw":34.8},{"c":34.73,"h":34.73,"l":34.71,"n":6,"o":34.73,"t":"2026-09-21T23:30:00Z","v":910,"vw":34.71934},{"c":34.54,"h":34.54,"l":34.53,"n":2,"o":34.53,"t":"2026-09-22T08:00:00Z","v":200,"vw":34.535},{"c":34.5,"h":34.5,"l":34.5,"n":10,"o":34.5,"t":"2026-09-22T10:45:00Z","v":1057,"vw":34.5},{"c":34.4918,"h":34.4918,"l":34.4918,"n":2,"o":34.4918,"t":"2026-09-22T11:30:00Z","v":1001,"vw":34.4918},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-09-22T12:00:00Z","v":100,"vw":34.32},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-09-22T12:15:00Z","v":300,"vw":34.38},{"c":34.3697,"h":34.3697,"l":34.25,"n":8,"o":34.3,"t":"2026-09-22T12:30:00Z","v":1631,"vw":34.291044},{"c":34.2,"h":34.2,"l":34.2,"n":6,"o":34.2,"t":"2026-09-22T13:00:00Z","v":500,"vw":34.2},{"c":34.13,"h":34.13,"l":34.08,"n":14,"o":34.08,"t":"2026-09-22T13:15:00Z","v":1176,"vw":34.117855},{"c":34.96,"h":35.07,"l":34.19,"n":1557,"o":34.24,"t":"2026-09-22T13:30:00Z","v":118410,"vw":34.807483},{"c":35.51,"h":35.605,"l":34.97,"n":1609,"o":34.97,"t":"2026-09-22T13:45:00Z","v":101215,"vw":35.366927},{"c":35.89,"h":35.89,"l":35.24,"n":1389,"o":35.5,"t":"2026-09-22T14:00:00Z","v":97886,"vw":35.479151},{"c":36.43,"h":36.44,"l":35.85,"n":1411,"o":35.87,"t":"2026-09-22T14:15:00Z","v":103567,"vw":36.087452},{"c":36.46,"h":36.6492,"l":36.32,"n":1412,"o":36.4232,"t":"2026-09-22T14:30:00Z","v":83014,"vw":36.463249},{"c":36.64,"h":36.65,"l":36.429,"n":757,"o":36.49,"t":"2026-09-22T14:45:00Z","v":67518,"vw":36.556971},{"c":36.86,"h":36.87,"l":36.5,"n":984,"o":36.61,"t":"2026-09-22T15:00:00Z","v":65753,"vw":36.638409},{"c":36.9,"h":36.91,"l":36.68,"n":653,"o":36.86,"t":"2026-09-22T15:15:00Z","v":42918,"vw":36.780543},{"c":36.8,"h":36.995,"l":36.7599,"n":716,"o":36.9,"t":"2026-09-22T15:30:00Z","v":43693,"vw":36.861973},{"c":36.72,"h":36.94,"l":36.68,"n":487,"o":36.825,"t":"2026-09-22T15:45:00Z","v":39676,"vw":36.75311},{"c":36.49,"h":36.72,"l":36.48,"n":611,"o":36.72,"t":"2026-09-22T16:00:00Z","v":42823,"vw":36.617146},{"c":36.37,"h":36.51,"l":36.37,"n":513,"o":36.47,"t":"2026-09-22T16:15:00Z","v":33259,"vw":36.429515},{"c":36.395,"h":36.4,"l":36.3,"n":311,"o":36.35,"t":"2026-09-22T16:30:00Z","v":17656,"vw":36.337309},{"c":36.325,"h":36.39,"l":36.29,"n":330,"o":36.39,"t":"2026-09-22T16:45:00Z","v":22261,"vw":36.346768},{"c":36.41,"h":36.51,"l":36.35,"n":237,"o":36.35,"t":"2026-09-22T17:00:00Z","v":16115,"vw":36.428649},{"c":36.35,"h":36.47,"l":36.35,"n":267,"o":36.435,"t":"2026-09-22T17:15:00Z","v":16777,"vw":36.424891},{"c":36.29,"h":36.35,"l":36.29,"n":259,"o":36.35,"t":"2026-09-22T17:30:00Z","v":14150,"vw":36.324932},{"c":36.2,"h":36.29,"l":36.12,"n":656,"o":36.29,"t":"2026-09-22T17:45:00Z","v":52716,"vw":36.207504},{"c":36.38,"h":36.39,"l":36.19,"n":327,"o":36.2,"t":"2026-09-22T18:00:00Z","v":19539,"vw":36.302498},{"c":36.32,"h":36.38,"l":36.32,"n":360,"o":36.34,"t":"2026-09-22T18:15:00Z","v":20246,"vw":36.345602},{"c":36.27,"h":36.31,"l":36.22,"n":265,"o":36.31,"t":"2026-09-22T18:30:00Z","v":19766,"vw":36.265545},{"c":36.33,"h":36.33,"l":36.22,"n":442,"o":36.26,"t":"2026-09-22T18:45:00Z","v":42856,"vw":36.275037},{"c":36.36,"h":36.38,"l":36.285,"n":245,"o":36.32,"t":"2026-09-22T19:00:00Z","v":11936,"vw":36.328807},{"c":36.29,"h":36.36,"l":36.27,"n":265,"o":36.36,"t":"2026-09-22T19:15:00Z","v":17418,"vw":36.311753},{"c":36.35,"h":36.36,"l":36.21,"n":290,"o":36.29,"t":"2026-09-22T19:30:00Z","v":22125,"vw":36.269102},{"c":36.57,"h":36.59,"l":36.29,"n":968,"o":36.31,"t":"2026-09-22T19:45:00Z","v":84294,"vw":36.492974},{"c":36.47,"h":36.58,"l":36.47,"n":19,"o":36.58,"t":"2026-09-22T20:00:00Z","v":3097,"vw":36.576117},{"c":36.49,"h":36.49,"l":36.4114,"n":64,"o":36.44,"t":"2026-09-22T20:15:00Z","v":3279,"vw":36.438749},{"c":36.46,"h":36.46,"l":36.46,"n":1,"o":36.46,"t":"2026-09-22T20:45:00Z","v":100,"vw":36.46},{"c":36.45,"h":36.45,"l":36.35,"n":39,"o":36.4,"t":"2026-09-22T21:00:00Z","v":2582,"vw":36.375978},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-09-22T21:15:00Z","v":350,"vw":36.5},{"c":36.6,"h":36.64,"l":36.6,"n":41,"o":36.64,"t":"2026-09-23T11:45:00Z","v":1056,"vw":36.633333},{"c":36.6559,"h":36.6559,"l":36.6555,"n":2,"o":36.6555,"t":"2026-09-23T12:00:00Z","v":590,"vw":36.655737},{"c":36.7,"h":36.7,"l":36.68,"n":9,"o":36.68,"t":"2026-09-23T12:15:00Z","v":449,"vw":36.691197},{"c":36.81,"h":36.81,"l":36.6832,"n":5,"o":36.7952,"t":"2026-09-23T12:30:00Z","v":1201,"vw":36.707699},{"c":36.91,"h":36.91,"l":36.8914,"n":6,"o":36.8914,"t":"2026-09-23T12:45:00Z","v":4650,"vw":36.909584},{"c":36.87,"h":36.87,"l":36.87,"n":3,"o":36.87,"t":"2026-09-23T13:00:00Z","v":176,"vw":36.87},{"c":37.09,"h":37.09,"l":36.93,"n":167,"o":36.93,"t":"2026-09-23T13:15:00Z","v":8860,"vw":37.021015},{"c":36.495,"h":37.21,"l":36.35,"n":1704,"o":36.99,"t":"2026-09-23T13:30:00Z","v":88221,"vw":36.667542},{"c":36.525,"h":36.64,"l":36.42,"n":1518,"o":36.55,"t":"2026-09-23T13:45:00Z","v":74111,"vw":36.541605},{"c":36.12,"h":36.6,"l":36.08,"n":1524,"o":36.53,"t":"2026-09-23T14:00:00Z","v":95615,"vw":36.334475},{"c":36.185,"h":36.29,"l":36,"n":1298,"o":36.1,"t":"2026-09-23T14:15:00Z","v":95940,"vw":36.090239},{"c":36.2,"h":36.245,"l":36,"n":1126,"o":36.14,"t":"2026-09-23T14:30:00Z","v":68294,"vw":36.11632},{"c":36.485,"h":36.5,"l":36.15,"n":1281,"o":36.21,"t":"2026-09-23T14:45:00Z","v":90202,"vw":36.283544},{"c":36.51,"h":36.6,"l":36.445,"n":502,"o":36.48,"t":"2026-09-23T15:00:00Z","v":48812,"vw":36.516626},{"c":36.68,"h":36.68,"l":36.42,"n":454,"o":36.55,"t":"2026-09-23T15:15:00Z","v":18764,"vw":36.524106},{"c":36.57,"h":36.67,"l":36.52,"n":366,"o":36.66,"t":"2026-09-23T15:30:00Z","v":18868,"vw":36.594037},{"c":36.56,"h":36.68,"l":36.55,"n":319,"o":36.57,"t":"2026-09-23T15:45:00Z","v":19670,"vw":36.609898},{"c":36.61,"h":36.65,"l":36.58,"n":204,"o":36.6,"t":"2026-09-23T16:00:00Z","v":8808,"vw":36.619663},{"c":36.5,"h":36.68,"l":36.5,"n":316,"o":36.62,"t":"2026-09-23T16:15:00Z","v":19410,"vw":36.610806},{"c":36.56,"h":36.62,"l":36.48,"n":214,"o":36.48,"t":"2026-09-23T16:30:00Z","v":12338,"vw":36.55143},{"c":36.55,"h":36.66,"l":36.535,"n":367,"o":36.535,"t":"2026-09-23T16:45:00Z","v":20946,"vw":36.600347},{"c":36.66,"h":36.75,"l":36.54,"n":407,"o":36.54,"t":"2026-09-23T17:00:00Z","v":23465,"vw":36.683387},{"c":36.52,"h":36.64,"l":36.485,"n":399,"o":36.64,"t":"2026-09-23T17:15:00Z","v":24043,"vw":36.533012},{"c":36.58,"h":36.69,"l":36.49,"n":372,"o":36.52,"t":"2026-09-23T17:30:00Z","v":20851,"vw":36.573439},{"c":36.56,"h":36.63,"l":36.53,"n":266,"o":36.55,"t":"2026-09-23T17:45:00Z","v":15513,"vw":36.579225},{"c":36.64,"h":36.66,"l":36.525,"n":207,"o":36.56,"t":"2026-09-23T18:00:00Z","v":11672,"vw":36.60943},{"c":36.735,"h":36.735,"l":36.66,"n":183,"o":36.66,"t":"2026-09-23T18:15:00Z","v":9021,"vw":36.6893},{"c":36.81,"h":36.84,"l":36.74,"n":210,"o":36.74,"t":"2026-09-23T18:30:00Z","v":12397,"vw":36.796943},{"c":36.8,"h":36.875,"l":36.79,"n":199,"o":36.83,"t":"2026-09-23T18:45:00Z","v":14496,"vw":36.832676},{"c":36.85,"h":36.88,"l":36.79,"n":298,"o":36.82,"t":"2026-09-23T19:00:00Z","v":21274,"vw":36.829852},{"c":36.9,"h":36.94,"l":36.855,"n":224,"o":36.87,"t":"2026-09-23T19:15:00Z","v":18381,"vw":36.883933},{"c":36.93,"h":36.93,"l":36.85,"n":323,"o":36.9,"t":"2026-09-23T19:30:00Z","v":27686,"vw":36.888949},{"c":37.07,"h":37.13,"l":36.9,"n":861,"o":36.94,"t":"2026-09-23T19:45:00Z","v":71764,"vw":37.038214},{"c":36.98,"h":37.08,"l":36.98,"n":18,"o":37.08,"t":"2026-09-23T20:00:00Z","v":1375,"vw":37.057391},{"c":37.03,"h":37.03,"l":36.78,"n":10,"o":36.79,"t":"2026-09-23T21:45:00Z","v":1106,"vw":36.818405},{"c":36.8,"h":36.8,"l":36.8,"n":2,"o":36.8,"t":"2026-09-23T22:00:00Z","v":200,"vw":36.8},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-09-23T23:45:00Z","v":164,"vw":36.85},{"c":36.85,"h":37.16,"l":36.83,"n":6,"o":37.16,"t":"2026-09-24T08:00:00Z","v":704,"vw":36.93},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-09-24T11:00:00Z","v":300,"vw":37.08},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-09-24T12:15:00Z","v":145,"vw":37},{"c":37.01,"h":37.01,"l":36.99,"n":18,"o":36.99,"t":"2026-09-24T12:30:00Z","v":883,"vw":36.997553},{"c":36.92,"h":36.92,"l":36.92,"n":9,"o":36.92,"t":"2026-09-24T12:45:00Z","v":199,"vw":36.92},{"c":36.91,"h":36.91,"l":36.88,"n":5,"o":36.88,"t":"2026-09-24T13:15:00Z","v":555,"vw":36.895984},{"c":37.44,"h":37.47,"l":36.54,"n":3125,"o":36.97,"t":"2026-09-24T13:30:00Z","v":209671,"vw":36.936988},{"c":37.2,"h":37.55,"l":37.18,"n":1718,"o":37.46,"t":"2026-09-24T13:45:00Z","v":89449,"vw":37.370618},{"c":37,"h":37.29,"l":36.8,"n":1406,"o":37.22,"t":"2026-09-24T14:00:00Z","v":95140,"vw":37.002171},{"c":37.18,"h":37.2,"l":36.89,"n":834,"o":37,"t":"2026-09-24T14:15:00Z","v":50807,"vw":37.077282},{"c":37.31,"h":37.35,"l":37.05,"n":695,"o":37.16,"t":"2026-09-24T14:30:00Z","v":43151,"vw":37.182537},{"c":37.4491,"h":37.52,"l":37.33,"n":629,"o":37.33,"t":"2026-09-24T14:45:00Z","v":32347,"vw":37.429769},{"c":37.65,"h":37.67,"l":37.4197,"n":550,"o":37.46,"t":"2026-09-24T15:00:00Z","v":29230,"vw":37.504711},{"c":37.55,"h":37.658,"l":37.48,"n":394,"o":37.65,"t":"2026-09-24T15:15:00Z","v":22425,"vw":37.540383},{"c":37.58,"h":37.66,"l":37.54,"n":396,"o":37.545,"t":"2026-09-24T15:30:00Z","v":20967,"vw":37.601798},{"c":37.59,"h":37.64,"l":37.56,"n":337,"o":37.59,"t":"2026-09-24T15:45:00Z","v":19063,"vw":37.609585},{"c":37.47,"h":37.65,"l":37.47,"n":390,"o":37.59,"t":"2026-09-24T16:00:00Z","v":20299,"vw":37.571371},{"c":37.21,"h":37.49,"l":36.97,"n":1099,"o":37.455,"t":"2026-09-24T16:15:00Z","v":80003,"vw":37.194903},{"c":37.21,"h":37.3,"l":37.095,"n":341,"o":37.22,"t":"2026-09-24T16:30:00Z","v":20176,"vw":37.195484},{"c":37.31,"h":37.31,"l":36.95,"n":574,"o":37.21,"t":"2026-09-24T16:45:00Z","v":28880,"vw":37.123382},{"c":37.3,"h":37.49,"l":37.2811,"n":534,"o":37.33,"t":"2026-09-24T17:00:00Z","v":31709,"vw":37.388037},{"c":37.425,"h":37.45,"l":37.25,"n":279,"o":37.31,"t":"2026-09-24T17:15:00Z","v":15501,"vw":37.372186},{"c":37.4,"h":37.45,"l":37.345,"n":204,"o":37.4,"t":"2026-09-24T17:30:00Z","v":16510,"vw":37.399056},{"c":37.245,"h":37.4099,"l":37.245,"n":133,"o":37.4,"t":"2026-09-24T17:45:00Z","v":8467,"vw":37.330273},{"c":37.19,"h":37.33,"l":37.16,"n":237,"o":37.2,"t":"2026-09-24T18:00:00Z","v":12357,"vw":37.247409},{"c":37.155,"h":37.27,"l":37.1301,"n":419,"o":37.19,"t":"2026-09-24T18:15:00Z","v":39658,"vw":37.181732},{"c":37.21,"h":37.335,"l":37.085,"n":698,"o":37.17,"t":"2026-09-24T18:30:00Z","v":49245,"vw":37.221214},{"c":37.18,"h":37.27,"l":37.15,"n":264,"o":37.25,"t":"2026-09-24T18:45:00Z","v":15938,"vw":37.213257},{"c":37.19,"h":37.24,"l":37.14,"n":213,"o":37.17,"t":"2026-09-24T19:00:00Z","v":12275,"vw":37.195829},{"c":37.23,"h":37.2495,"l":37.16,"n":319,"o":37.18,"t":"2026-09-24T19:15:00Z","v":23664,"vw":37.21436},{"c":37.07,"h":37.23,"l":37.07,"n":248,"o":37.23,"t":"2026-09-24T19:30:00Z","v":15577,"vw":37.156312},{"c":37.105,"h":37.19,"l":37.05,"n":828,"o":37.065,"t":"2026-09-24T19:45:00Z","v":54326,"vw":37.110156},{"c":37.13,"h":37.13,"l":37.09,"n":23,"o":37.09,"t":"2026-09-24T20:00:00Z","v":2901,"vw":37.09632},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-09-24T20:30:00Z","v":100,"vw":37.17},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-09-24T23:45:00Z","v":100,"vw":37.2},{"c":37.06,"h":37.06,"l":37.06,"n":2,"o":37.06,"t":"2026-09-25T10:30:00Z","v":194,"vw":37.06},{"c":36.82,"h":36.82,"l":36.75,"n":18,"o":36.75,"t":"2026-09-25T12:45:00Z","v":1050,"vw":36.797836},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-09-25T13:00:00Z","v":100,"vw":36.82},{"c":36.91,"h":36.91,"l":36.75,"n":41,"o":36.75,"t":"2026-09-25T13:15:00Z","v":3513,"vw":36.864877},{"c":37.02,"h":37.09,"l":36.81,"n":2108,"o":36.95,"t":"2026-09-25T13:30:00Z","v":129300,"vw":36.958845},{"c":37.3,"h":37.3,"l":37.01,"n":1173,"o":37.06,"t":"2026-09-25T13:45:00Z","v":65551,"vw":37.123947},{"c":37.28,"h":37.61,"l":37.255,"n":1400,"o":37.27,"t":"2026-09-25T14:00:00Z","v":104307,"vw":37.43179},{"c":37.105,"h":37.29,"l":37.09,"n":1351,"o":37.27,"t":"2026-09-25T14:15:00Z","v":82030,"vw":37.195101},{"c":37.11,"h":37.19,"l":37.04,"n":623,"o":37.095,"t":"2026-09-25T14:30:00Z","v":29168,"vw":37.101748},{"c":37.25,"h":37.31,"l":37.07,"n":648,"o":37.09,"t":"2026-09-25T14:45:00Z","v":42500,"vw":37.221238},{"c":37.29,"h":37.36,"l":37.14,"n":292,"o":37.24,"t":"2026-09-25T15:00:00Z","v":16190,"vw":37.248971},{"c":37.15,"h":37.3,"l":37.12,"n":240,"o":37.29,"t":"2026-09-25T15:15:00Z","v":12124,"vw":37.213645},{"c":37.25,"h":37.25,"l":36.99,"n":556,"o":37.14,"t":"2026-09-25T15:30:00Z","v":41605,"vw":37.052069},{"c":36.95,"h":37.27,"l":36.94,"n":311,"o":37.245,"t":"2026-09-25T15:45:00Z","v":16800,"vw":37.124085},{"c":36.63,"h":36.95,"l":36.54,"n":884,"o":36.925,"t":"2026-09-25T16:00:00Z","v":55614,"vw":36.738106},{"c":36.65,"h":36.735,"l":36.585,"n":636,"o":36.64,"t":"2026-09-25T16:15:00Z","v":43057,"vw":36.651447},{"c":36.55,"h":36.78,"l":36.505,"n":1108,"o":36.64,"t":"2026-09-25T16:30:00Z","v":90025,"vw":36.664949},{"c":36.74,"h":36.765,"l":36.6,"n":356,"o":36.6,"t":"2026-09-25T16:45:00Z","v":29780,"vw":36.696431},{"c":36.615,"h":36.76,"l":36.61,"n":195,"o":36.74,"t":"2026-09-25T17:00:00Z","v":17072,"vw":36.649524},{"c":36.63,"h":36.7,"l":36.63,"n":194,"o":36.65,"t":"2026-09-25T17:15:00Z","v":13115,"vw":36.668737},{"c":36.59,"h":36.72,"l":36.58,"n":232,"o":36.62,"t":"2026-09-25T17:30:00Z","v":17197,"vw":36.631309},{"c":36.6,"h":36.68,"l":36.6,"n":181,"o":36.6,"t":"2026-09-25T17:45:00Z","v":22642,"vw":36.655741},{"c":36.59,"h":36.66,"l":36.58,"n":125,"o":36.61,"t":"2026-09-25T18:00:00Z","v":6155,"vw":36.611745},{"c":36.63,"h":36.665,"l":36.57,"n":246,"o":36.58,"t":"2026-09-25T18:15:00Z","v":16512,"vw":36.614742},{"c":36.59,"h":36.65,"l":36.555,"n":194,"o":36.6,"t":"2026-09-25T18:30:00Z","v":19336,"vw":36.593504},{"c":36.57,"h":36.615,"l":36.565,"n":164,"o":36.59,"t":"2026-09-25T18:45:00Z","v":10486,"vw":36.590059},{"c":36.535,"h":36.65,"l":36.53,"n":245,"o":36.56,"t":"2026-09-25T19:00:00Z","v":19969,"vw":36.599586},{"c":36.645,"h":36.66,"l":36.52,"n":228,"o":36.535,"t":"2026-09-25T19:15:00Z","v":21246,"vw":36.589524},{"c":36.535,"h":36.71,"l":36.512,"n":285,"o":36.64,"t":"2026-09-25T19:30:00Z","v":22112,"vw":36.60195},{"c":36.57,"h":36.62,"l":36.45,"n":857,"o":36.54,"t":"2026-09-25T19:45:00Z","v":69602,"vw":36.547141},{"c":36.5,"h":36.54,"l":36.5,"n":11,"o":36.54,"t":"2026-09-25T20:00:00Z","v":1875,"vw":36.534746},{"c":36.66,"h":36.66,"l":36.54,"n":16,"o":36.54,"t":"2026-09-25T20:15:00Z","v":1028,"vw":36.64},{"c":36.58,"h":36.58,"l":36.58,"n":2,"o":36.58,"t":"2026-09-25T21:00:00Z","v":107,"vw":36.58},{"c":36.57,"h":36.57,"l":36.57,"n":1,"o":36.57,"t":"2026-09-25T22:00:00Z","v":100,"vw":36.57},{"c":36.6,"h":36.6,"l":36.6,"n":5,"o":36.6,"t":"2026-09-25T23:45:00Z","v":350,"vw":36.6},{"c":37,"h":37,"l":36.94,"n":3,"o":36.94,"t":"2026-09-28T11:00:00Z","v":4566,"vw":36.998681},{"c":36.8,"h":36.8,"l":36.7961,"n":11,"o":36.8,"t":"2026-09-28T12:15:00Z","v":2463,"vw":36.798162},{"c":36.721,"h":36.785,"l":36.721,"n":4,"o":36.785,"t":"2026-09-28T12:45:00Z","v":1000,"vw":36.7466},{"c":36.7719,"h":36.7719,"l":36.701,"n":39,"o":36.72,"t":"2026-09-28T13:00:00Z","v":6210,"vw":36.726509},{"c":36.93,"h":36.93,"l":36.93,"n":17,"o":36.93,"t":"2026-09-28T13:15:00Z","v":2071,"vw":36.93},{"c":37.09,"h":37.32,"l":36.91,"n":1297,"o":36.93,"t":"2026-09-28T13:30:00Z","v":77691,"vw":37.168741},{"c":37.07,"h":37.26,"l":36.9782,"n":601,"o":37.16,"t":"2026-09-28T13:45:00Z","v":24152,"vw":37.128609},{"c":36.89,"h":37.21,"l":36.81,"n":528,"o":37.14,"t":"2026-09-28T14:00:00Z","v":31607,"vw":37.003026},{"c":37.12,"h":37.12,"l":36.94,"n":265,"o":36.94,"t":"2026-09-28T14:15:00Z","v":12869,"vw":37.052025},{"c":37.28,"h":37.31,"l":37.13,"n":338,"o":37.13,"t":"2026-09-28T14:30:00Z","v":20651,"vw":37.247139},{"c":37.5588,"h":37.57,"l":37.3,"n":436,"o":37.3,"t":"2026-09-28T14:45:00Z","v":28910,"vw":37.46512},{"c":37.6089,"h":37.62,"l":37.44,"n":323,"o":37.52,"t":"2026-09-28T15:00:00Z","v":36840,"vw":37.538972},{"c":37.54,"h":37.65,"l":37.43,"n":297,"o":37.5779,"t":"2026-09-28T15:15:00Z","v":17717,"vw":37.524882},{"c":37.44,"h":37.6,"l":37.44,"n":160,"o":37.49,"t":"2026-09-28T15:30:00Z","v":9676,"vw":37.530445},{"c":37.53,"h":37.555,"l":37.4594,"n":154,"o":37.4594,"t":"2026-09-28T15:45:00Z","v":10188,"vw":37.535545},{"c":37.57,"h":37.57,"l":37.48,"n":238,"o":37.5,"t":"2026-09-28T16:00:00Z","v":12460,"vw":37.522242},{"c":37.299,"h":37.6,"l":37.26,"n":832,"o":37.57,"t":"2026-09-28T16:15:00Z","v":50442,"vw":37.364271},{"c":37.52,"h":37.55,"l":37.335,"n":354,"o":37.335,"t":"2026-09-28T16:30:00Z","v":18775,"vw":37.448729},{"c":37.465,"h":37.615,"l":37.445,"n":220,"o":37.46,"t":"2026-09-28T16:45:00Z","v":13887,"vw":37.554244},{"c":37.35,"h":37.55,"l":37.14,"n":606,"o":37.48,"t":"2026-09-28T17:00:00Z","v":29197,"vw":37.358264},{"c":37.565,"h":37.58,"l":37.36,"n":287,"o":37.38,"t":"2026-09-28T17:15:00Z","v":18255,"vw":37.479324},{"c":37.53,"h":37.65,"l":37.52,"n":119,"o":37.5496,"t":"2026-09-28T17:30:00Z","v":7437,"vw":37.588788},{"c":37.57,"h":37.623,"l":37.55,"n":91,"o":37.56,"t":"2026-09-28T17:45:00Z","v":17596,"vw":37.576591},{"c":37.5345,"h":37.568,"l":37.5,"n":95,"o":37.55,"t":"2026-09-28T18:00:00Z","v":12567,"vw":37.546826},{"c":37.57,"h":37.585,"l":37.51,"n":45,"o":37.51,"t":"2026-09-28T18:15:00Z","v":2180,"vw":37.566031},{"c":37.63,"h":37.63,"l":37.57,"n":167,"o":37.6,"t":"2026-09-28T18:30:00Z","v":25789,"vw":37.596389},{"c":37.69,"h":37.7322,"l":37.63,"n":250,"o":37.63,"t":"2026-09-28T18:45:00Z","v":11036,"vw":37.687262},{"c":37.775,"h":37.775,"l":37.66,"n":99,"o":37.705,"t":"2026-09-28T19:00:00Z","v":4392,"vw":37.721753},{"c":37.83,"h":37.85,"l":37.7961,"n":328,"o":37.8,"t":"2026-09-28T19:15:00Z","v":16169,"vw":37.836941},{"c":37.82,"h":37.9,"l":37.79,"n":246,"o":37.82,"t":"2026-09-28T19:30:00Z","v":10754,"vw":37.82066},{"c":37.81,"h":37.93,"l":37.79,"n":653,"o":37.79,"t":"2026-09-28T19:45:00Z","v":35399,"vw":37.842881},{"c":37.84,"h":37.84,"l":37.84,"n":9,"o":37.84,"t":"2026-09-28T20:00:00Z","v":792,"vw":37.84},{"c":37.73,"h":37.73,"l":37.73,"n":3,"o":37.73,"t":"2026-09-28T20:15:00Z","v":210,"vw":37.73},{"c":37.8539,"h":37.8539,"l":37.8539,"n":1,"o":37.8539,"t":"2026-09-28T20:45:00Z","v":100,"vw":37.8539},{"c":37.732,"h":37.76,"l":37.732,"n":11,"o":37.76,"t":"2026-09-28T22:00:00Z","v":2630,"vw":37.733234},{"c":37.73,"h":37.73,"l":37.73,"n":2,"o":37.73,"t":"2026-09-28T22:15:00Z","v":180,"vw":37.73},{"c":37.76,"h":37.76,"l":37.76,"n":2,"o":37.76,"t":"2026-09-28T22:45:00Z","v":200,"vw":37.76},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-09-29T08:00:00Z","v":110,"vw":37.97},{"c":37.8,"h":37.8,"l":37.8,"n":4,"o":37.8,"t":"2026-09-29T10:15:00Z","v":418,"vw":37.8},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-09-29T11:45:00Z","v":100,"vw":37.6},{"c":37.56,"h":37.56,"l":37.56,"n":1,"o":37.56,"t":"2026-09-29T12:00:00Z","v":100,"vw":37.56},{"c":37.62,"h":37.64,"l":37.6046,"n":16,"o":37.62,"t":"2026-09-29T12:45:00Z","v":963,"vw":37.620575},{"c":37.6077,"h":37.6077,"l":37.6077,"n":1,"o":37.6077,"t":"2026-09-29T13:00:00Z","v":100,"vw":37.6077},{"c":37.94,"h":37.94,"l":37.645,"n":19,"o":37.65,"t":"2026-09-29T13:15:00Z","v":2092,"vw":37.757101},{"c":37.79,"h":38.155,"l":37.5423,"n":2396,"o":37.75,"t":"2026-09-29T13:30:00Z","v":120542,"vw":37.846582},{"c":38.2405,"h":38.2405,"l":37.76,"n":1372,"o":37.79,"t":"2026-09-29T13:45:00Z","v":63373,"vw":37.956628},{"c":38,"h":38.232,"l":37.95,"n":1330,"o":38.23,"t":"2026-09-29T14:00:00Z","v":59626,"vw":38.103191},{"c":38.14,"h":38.17,"l":37.92,"n":1192,"o":37.99,"t":"2026-09-29T14:15:00Z","v":52126,"vw":38.064005},{"c":38.3302,"h":38.39,"l":38.1,"n":942,"o":38.12,"t":"2026-09-29T14:30:00Z","v":42141,"vw":38.264371},{"c":38.43,"h":38.43,"l":38.26,"n":721,"o":38.37,"t":"2026-09-29T14:45:00Z","v":36653,"vw":38.341264},{"c":38.63,"h":38.64,"l":38.38,"n":547,"o":38.42,"t":"2026-09-29T15:00:00Z","v":37927,"vw":38.491174},{"c":38.6,"h":38.63,"l":38.53,"n":410,"o":38.6,"t":"2026-09-29T15:15:00Z","v":22843,"vw":38.59359},{"c":38.48,"h":38.55,"l":38.4151,"n":362,"o":38.53,"t":"2026-09-29T15:30:00Z","v":23313,"vw":38.49069},{"c":38.77,"h":38.77,"l":38.43,"n":663,"o":38.45,"t":"2026-09-29T15:45:00Z","v":48095,"vw":38.585067},{"c":38.7599,"h":38.84,"l":38.7,"n":401,"o":38.76,"t":"2026-09-29T16:00:00Z","v":21265,"vw":38.784215},{"c":38.815,"h":38.8183,"l":38.7,"n":280,"o":38.765,"t":"2026-09-29T16:15:00Z","v":13329,"vw":38.772788},{"c":38.56,"h":38.81,"l":38.53,"n":205,"o":38.81,"t":"2026-09-29T16:30:00Z","v":11324,"vw":38.697213},{"c":38.5197,"h":38.59,"l":38.5,"n":338,"o":38.52,"t":"2026-09-29T16:45:00Z","v":19107,"vw":38.537254},{"c":38.49,"h":38.585,"l":38.46,"n":229,"o":38.49,"t":"2026-09-29T17:00:00Z","v":18270,"vw":38.562225},{"c":38.48,"h":38.55,"l":38.48,"n":364,"o":38.5,"t":"2026-09-29T17:15:00Z","v":18360,"vw":38.512807},{"c":38.34,"h":38.48,"l":38.34,"n":281,"o":38.46,"t":"2026-09-29T17:30:00Z","v":13284,"vw":38.421624},{"c":38.4,"h":38.455,"l":38.33,"n":252,"o":38.34,"t":"2026-09-29T17:45:00Z","v":15400,"vw":38.384383},{"c":38.3195,"h":38.44,"l":38.3,"n":540,"o":38.37,"t":"2026-09-29T18:00:00Z","v":36763,"vw":38.367909},{"c":38.28,"h":38.345,"l":38.25,"n":220,"o":38.3001,"t":"2026-09-29T18:15:00Z","v":13943,"vw":38.314345},{"c":38.09,"h":38.3,"l":38.065,"n":409,"o":38.26,"t":"2026-09-29T18:30:00Z","v":22179,"vw":38.164185},{"c":38.23,"h":38.23,"l":38.075,"n":278,"o":38.0883,"t":"2026-09-29T18:45:00Z","v":12296,"vw":38.173367},{"c":38.13,"h":38.2,"l":38.1,"n":353,"o":38.18,"t":"2026-09-29T19:00:00Z","v":19940,"vw":38.142741},{"c":38.2,"h":38.2601,"l":38.13,"n":316,"o":38.13,"t":"2026-09-29T19:15:00Z","v":19857,"vw":38.202182},{"c":38.165,"h":38.23,"l":38.165,"n":338,"o":38.195,"t":"2026-09-29T19:30:00Z","v":23271,"vw":38.207676},{"c":38.24,"h":38.28,"l":38.15,"n":903,"o":38.175,"t":"2026-09-29T19:45:00Z","v":64623,"vw":38.198481},{"c":38.22,"h":38.22,"l":38.22,"n":6,"o":38.22,"t":"2026-09-29T20:00:00Z","v":1029,"vw":38.22},{"c":38.26,"h":38.26,"l":38.26,"n":4,"o":38.26,"t":"2026-09-29T20:15:00Z","v":127,"vw":38.26},{"c":38.2,"h":38.2,"l":38.2,"n":15,"o":38.2,"t":"2026-09-29T21:30:00Z","v":3900,"vw":38.2},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-09-29T21:45:00Z","v":100,"vw":38.2},{"c":38.25,"h":38.27,"l":38.24,"n":60,"o":38.25,"t":"2026-09-29T22:30:00Z","v":4900,"vw":38.253767},{"c":38.27,"h":38.27,"l":38.27,"n":1,"o":38.27,"t":"2026-09-29T22:45:00Z","v":200,"vw":38.27},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-09-29T23:45:00Z","v":100,"vw":38.2},{"c":38.01,"h":38.01,"l":38.01,"n":2,"o":38.01,"t":"2026-09-30T08:15:00Z","v":112,"vw":38.01},{"c":38.26,"h":38.26,"l":38.26,"n":61,"o":38.26,"t":"2026-09-30T11:30:00Z","v":1592,"vw":38.26},{"c":38.15,"h":38.15,"l":38.15,"n":3,"o":38.15,"t":"2026-09-30T12:15:00Z","v":395,"vw":38.15},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-09-30T12:30:00Z","v":502,"vw":37.8},{"c":37.928,"h":37.928,"l":37.898,"n":4,"o":37.898,"t":"2026-09-30T12:45:00Z","v":300,"vw":37.913},{"c":38,"h":38,"l":37.92,"n":11,"o":37.92,"t":"2026-09-30T13:00:00Z","v":1100,"vw":37.975967},{"c":38.62,"h":38.71,"l":38.16,"n":1131,"o":38.16,"t":"2026-09-30T13:30:00Z","v":61027,"vw":38.507695},{"c":38.73,"h":38.755,"l":38.36,"n":1199,"o":38.61,"t":"2026-09-30T13:45:00Z","v":54755,"vw":38.580083},{"c":38.565,"h":38.9,"l":38.45,"n":1548,"o":38.71,"t":"2026-09-30T14:00:00Z","v":88294,"vw":38.664959},{"c":38.7,"h":38.72,"l":38.41,"n":836,"o":38.58,"t":"2026-09-30T14:15:00Z","v":40371,"vw":38.601567},{"c":38.55,"h":38.71,"l":38.535,"n":692,"o":38.71,"t":"2026-09-30T14:30:00Z","v":29039,"vw":38.633117},{"c":38.63,"h":38.67,"l":38.5,"n":601,"o":38.61,"t":"2026-09-30T14:45:00Z","v":24723,"vw":38.591885},{"c":38.75,"h":38.83,"l":38.6471,"n":378,"o":38.66,"t":"2026-09-30T15:00:00Z","v":20146,"vw":38.74164},{"c":38.72,"h":38.79,"l":38.58,"n":327,"o":38.72,"t":"2026-09-30T15:15:00Z","v":15229,"vw":38.690457},{"c":38.89,"h":38.92,"l":38.73,"n":318,"o":38.73,"t":"2026-09-30T15:30:00Z","v":15957,"vw":38.796951},{"c":38.96,"h":39,"l":38.84,"n":383,"o":38.85,"t":"2026-09-30T15:45:00Z","v":26211,"vw":38.949805},{"c":38.88,"h":38.96,"l":38.79,"n":337,"o":38.95,"t":"2026-09-30T16:00:00Z","v":17971,"vw":38.861096},{"c":38.93,"h":38.945,"l":38.79,"n":213,"o":38.83,"t":"2026-09-30T16:15:00Z","v":13516,"vw":38.82834},{"c":38.92,"h":38.98,"l":38.9101,"n":168,"o":38.97,"t":"2026-09-30T16:30:00Z","v":10088,"vw":38.952457},{"c":38.96,"h":39.0389,"l":38.93,"n":182,"o":38.935,"t":"2026-09-30T16:45:00Z","v":9456,"vw":38.981421},{"c":39.0799,"h":39.0799,"l":38.95,"n":152,"o":38.97,"t":"2026-09-30T17:00:00Z","v":12164,"vw":39.001735},{"c":39.21,"h":39.31,"l":39.07,"n":235,"o":39.07,"t":"2026-09-30T17:15:00Z","v":14126,"vw":39.208097},{"c":39.08,"h":39.23,"l":39.06,"n":161,"o":39.1897,"t":"2026-09-30T17:30:00Z","v":7302,"vw":39.144783},{"c":39.04,"h":39.14,"l":39.04,"n":163,"o":39.0795,"t":"2026-09-30T17:45:00Z","v":8415,"vw":39.078164},{"c":39.1983,"h":39.21,"l":39.04,"n":314,"o":39.04,"t":"2026-09-30T18:00:00Z","v":21158,"vw":39.134999},{"c":39.29,"h":39.35,"l":39.2,"n":212,"o":39.21,"t":"2026-09-30T18:15:00Z","v":10843,"vw":39.272023},{"c":39.24,"h":39.32,"l":39.21,"n":296,"o":39.255,"t":"2026-09-30T18:30:00Z","v":20331,"vw":39.272063},{"c":39.31,"h":39.38,"l":39.245,"n":278,"o":39.25,"t":"2026-09-30T18:45:00Z","v":18205,"vw":39.314219},{"c":39.22,"h":39.33,"l":39.22,"n":215,"o":39.31,"t":"2026-09-30T19:00:00Z","v":10961,"vw":39.286858},{"c":39.22,"h":39.26,"l":39.18,"n":247,"o":39.22,"t":"2026-09-30T19:15:00Z","v":13061,"vw":39.215152},{"c":39.305,"h":39.35,"l":39.24,"n":290,"o":39.245,"t":"2026-09-30T19:30:00Z","v":16382,"vw":39.307407},{"c":39.6,"h":39.6,"l":39.26,"n":1503,"o":39.32,"t":"2026-09-30T19:45:00Z","v":140253,"vw":39.389796},{"c":39.55,"h":39.55,"l":39.54,"n":33,"o":39.55,"t":"2026-09-30T20:00:00Z","v":2908,"vw":39.548042},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-09-30T20:15:00Z","v":2440,"vw":39.41},{"c":39.4541,"h":39.4541,"l":39.4541,"n":2,"o":39.4541,"t":"2026-09-30T20:45:00Z","v":102,"vw":39.4541},{"c":39.972,"h":39.972,"l":39.972,"n":1,"o":39.972,"t":"2026-09-30T21:30:00Z","v":500,"vw":39.972},{"c":39.6453,"h":39.6453,"l":39.6453,"n":1,"o":39.6453,"t":"2026-09-30T22:45:00Z","v":190,"vw":39.6453},{"c":39.6752,"h":39.6752,"l":39.6752,"n":1,"o":39.6752,"t":"2026-09-30T23:45:00Z","v":150,"vw":39.6752},{"c":40.16,"h":40.16,"l":39.41,"n":9,"o":39.86,"t":"2026-10-01T08:00:00Z","v":580,"vw":39.8975},{"c":40.3,"h":40.3,"l":40.29,"n":106,"o":40.29,"t":"2026-10-01T08:15:00Z","v":2351,"vw":40.299231},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-01T09:00:00Z","v":316,"vw":40.26},{"c":40.14,"h":40.14,"l":40.14,"n":1,"o":40.14,"t":"2026-10-01T09:15:00Z","v":100,"vw":40.14},{"c":40.14,"h":40.14,"l":40.14,"n":1,"o":40.14,"t":"2026-10-01T09:45:00Z","v":200,"vw":40.14},{"c":39.9422,"h":39.9422,"l":39.9422,"n":3,"o":39.9422,"t":"2026-10-01T11:15:00Z","v":555,"vw":39.9422},{"c":39.85,"h":39.85,"l":39.83,"n":25,"o":39.84,"t":"2026-10-01T11:30:00Z","v":1617,"vw":39.840883},{"c":39.74,"h":39.74,"l":39.74,"n":1,"o":39.74,"t":"2026-10-01T11:45:00Z","v":100,"vw":39.74},{"c":39.671,"h":39.728,"l":39.671,"n":4,"o":39.728,"t":"2026-10-01T12:00:00Z","v":3450,"vw":39.701971},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-01T12:30:00Z","v":100,"vw":39.63},{"c":39.74,"h":39.74,"l":39.67,"n":8,"o":39.67,"t":"2026-10-01T12:45:00Z","v":816,"vw":39.73125},{"c":39.89,"h":39.89,"l":39.72,"n":66,"o":39.72,"t":"2026-10-01T13:00:00Z","v":10942,"vw":39.796161},{"c":40,"h":40,"l":39.92,"n":43,"o":39.92,"t":"2026-10-01T13:15:00Z","v":5563,"vw":39.936235},{"c":39.82,"h":40.1,"l":39.11,"n":3199,"o":39.95,"t":"2026-10-01T13:30:00Z","v":163689,"vw":39.589657},{"c":40.21,"h":40.21,"l":39.51,"n":1718,"o":39.84,"t":"2026-10-01T13:45:00Z","v":83338,"vw":39.786014},{"c":40.58,"h":40.7899,"l":40.2,"n":1771,"o":40.2,"t":"2026-10-01T14:00:00Z","v":108552,"vw":40.567095},{"c":40.62,"h":40.69,"l":40.3939,"n":1127,"o":40.52,"t":"2026-10-01T14:15:00Z","v":61489,"vw":40.537559},{"c":40.55,"h":40.62,"l":40.33,"n":927,"o":40.6,"t":"2026-10-01T14:30:00Z","v":50538,"vw":40.502309},{"c":40.64,"h":40.69,"l":40.43,"n":661,"o":40.5499,"t":"2026-10-01T14:45:00Z","v":31081,"vw":40.595772},{"c":40.73,"h":40.86,"l":40.57,"n":459,"o":40.59,"t":"2026-10-01T15:00:00Z","v":20226,"vw":40.76609},{"c":40.745,"h":40.78,"l":40.64,"n":903,"o":40.74,"t":"2026-10-01T15:15:00Z","v":60299,"vw":40.704902},{"c":40.47,"h":40.78,"l":40.38,"n":644,"o":40.75,"t":"2026-10-01T15:30:00Z","v":37665,"vw":40.646946},{"c":40.25,"h":40.46,"l":40.24,"n":542,"o":40.45,"t":"2026-10-01T15:45:00Z","v":35643,"vw":40.343001},{"c":40.17,"h":40.25,"l":40.12,"n":392,"o":40.2,"t":"2026-10-01T16:00:00Z","v":21855,"vw":40.17128},{"c":40,"h":40.22,"l":39.96,"n":237,"o":40.22,"t":"2026-10-01T16:15:00Z","v":14353,"vw":40.051902},{"c":39.7377,"h":40.02,"l":39.73,"n":363,"o":40.01,"t":"2026-10-01T16:30:00Z","v":25081,"vw":39.849523},{"c":39.8,"h":39.82,"l":39.6501,"n":296,"o":39.71,"t":"2026-10-01T16:45:00Z","v":19315,"vw":39.74542},{"c":39.92,"h":39.98,"l":39.76,"n":222,"o":39.8,"t":"2026-10-01T17:00:00Z","v":24102,"vw":39.849347},{"c":39.85,"h":39.91,"l":39.726,"n":162,"o":39.9,"t":"2026-10-01T17:15:00Z","v":8832,"vw":39.830986},{"c":39.63,"h":39.86,"l":39.62,"n":786,"o":39.855,"t":"2026-10-01T17:30:00Z","v":41909,"vw":39.741907},{"c":39.7723,"h":39.78,"l":39.62,"n":371,"o":39.62,"t":"2026-10-01T17:45:00Z","v":25903,"vw":39.69292},{"c":39.72,"h":39.93,"l":39.72,"n":435,"o":39.76,"t":"2026-10-01T18:00:00Z","v":26217,"vw":39.837549},{"c":39.83,"h":39.885,"l":39.69,"n":369,"o":39.7,"t":"2026-10-01T18:15:00Z","v":26766,"vw":39.788927},{"c":39.78,"h":39.87,"l":39.65,"n":203,"o":39.83,"t":"2026-10-01T18:30:00Z","v":10030,"vw":39.720932},{"c":39.78,"h":39.86,"l":39.78,"n":195,"o":39.79,"t":"2026-10-01T18:45:00Z","v":8032,"vw":39.823388},{"c":39.59,"h":39.82,"l":39.59,"n":361,"o":39.765,"t":"2026-10-01T19:00:00Z","v":18874,"vw":39.740609},{"c":39.595,"h":39.63,"l":39.52,"n":256,"o":39.56,"t":"2026-10-01T19:15:00Z","v":15939,"vw":39.564602},{"c":39.48,"h":39.585,"l":39.45,"n":326,"o":39.58,"t":"2026-10-01T19:30:00Z","v":17495,"vw":39.488237},{"c":39.4,"h":39.5,"l":39.29,"n":1198,"o":39.5,"t":"2026-10-01T19:45:00Z","v":95689,"vw":39.398902},{"c":39.4,"h":39.44,"l":39.4,"n":14,"o":39.44,"t":"2026-10-01T20:00:00Z","v":1227,"vw":39.432851},{"c":39.3826,"h":39.4,"l":39.3826,"n":2,"o":39.4,"t":"2026-10-01T20:15:00Z","v":200,"vw":39.3913},{"c":39.2585,"h":39.2585,"l":39.2585,"n":1,"o":39.2585,"t":"2026-10-01T21:15:00Z","v":150,"vw":39.2585},{"c":39.41,"h":39.41,"l":39.41,"n":2,"o":39.41,"t":"2026-10-01T22:00:00Z","v":181,"vw":39.41},{"c":39.54,"h":39.57,"l":39.47,"n":46,"o":39.47,"t":"2026-10-01T22:15:00Z","v":1845,"vw":39.526426},{"c":39.45,"h":39.45,"l":39.3,"n":3,"o":39.3,"t":"2026-10-01T23:15:00Z","v":261,"vw":39.375},{"c":39.3,"h":39.3,"l":39.3,"n":5,"o":39.3,"t":"2026-10-01T23:30:00Z","v":104,"vw":39.3},{"c":39.3,"h":39.37,"l":39.26,"n":14,"o":39.26,"t":"2026-10-02T08:00:00Z","v":811,"vw":39.307075},{"c":39.1905,"h":39.21,"l":39.1905,"n":2,"o":39.21,"t":"2026-10-02T09:45:00Z","v":200,"vw":39.20025},{"c":39.26,"h":39.26,"l":39.26,"n":7,"o":39.26,"t":"2026-10-02T10:15:00Z","v":580,"vw":39.26},{"c":39,"h":39,"l":38.91,"n":12,"o":38.91,"t":"2026-10-02T11:00:00Z","v":3260,"vw":38.97},{"c":39.08,"h":39.08,"l":39.08,"n":3,"o":39.08,"t":"2026-10-02T11:45:00Z","v":504,"vw":39.08},{"c":39.08,"h":39.25,"l":39.08,"n":9,"o":39.17,"t":"2026-10-02T12:00:00Z","v":1029,"vw":39.175609},{"c":38.62,"h":39,"l":38.44,"n":231,"o":39,"t":"2026-10-02T12:30:00Z","v":7330,"vw":38.645466},{"c":38.5,"h":38.82,"l":38.5,"n":87,"o":38.81,"t":"2026-10-02T12:45:00Z","v":3837,"vw":38.768652},{"c":38.81,"h":38.81,"l":38.59,"n":44,"o":38.6,"t":"2026-10-02T13:00:00Z","v":3834,"vw":38.683477},{"c":39.18,"h":39.19,"l":38.705,"n":43,"o":38.82,"t":"2026-10-02T13:15:00Z","v":2943,"vw":38.852395},{"c":39.1,"h":39.55,"l":38.86,"n":3231,"o":39.18,"t":"2026-10-02T13:30:00Z","v":177459,"vw":39.13647},{"c":39.57,"h":39.76,"l":38.845,"n":1798,"o":39.1,"t":"2026-10-02T13:45:00Z","v":93088,"vw":39.266439},{"c":39.31,"h":39.74,"l":39.2,"n":1634,"o":39.64,"t":"2026-10-02T14:00:00Z","v":82273,"vw":39.4344},{"c":39.2,"h":39.43,"l":39.13,"n":851,"o":39.31,"t":"2026-10-02T14:15:00Z","v":41858,"vw":39.245963},{"c":39.16,"h":39.35,"l":39.0601,"n":557,"o":39.1901,"t":"2026-10-02T14:30:00Z","v":26621,"vw":39.199601},{"c":39.33,"h":39.35,"l":39.06,"n":461,"o":39.14,"t":"2026-10-02T14:45:00Z","v":22710,"vw":39.224559},{"c":39.89,"h":39.96,"l":39.29,"n":766,"o":39.3,"t":"2026-10-02T15:00:00Z","v":47282,"vw":39.659561},{"c":39.71,"h":40.015,"l":39.71,"n":631,"o":39.84,"t":"2026-10-02T15:15:00Z","v":37191,"vw":39.898064},{"c":39.73,"h":39.76,"l":39.63,"n":411,"o":39.695,"t":"2026-10-02T15:30:00Z","v":19654,"vw":39.692743},{"c":39.8001,"h":39.84,"l":39.75,"n":356,"o":39.76,"t":"2026-10-02T15:45:00Z","v":15817,"vw":39.78738},{"c":39.7299,"h":39.8,"l":39.65,"n":423,"o":39.75,"t":"2026-10-02T16:00:00Z","v":19095,"vw":39.716723},{"c":39.745,"h":39.8,"l":39.675,"n":210,"o":39.71,"t":"2026-10-02T16:15:00Z","v":8712,"vw":39.728722},{"c":39.65,"h":39.77,"l":39.65,"n":131,"o":39.74,"t":"2026-10-02T16:30:00Z","v":7418,"vw":39.704514},{"c":39.545,"h":39.665,"l":39.495,"n":121,"o":39.64,"t":"2026-10-02T16:45:00Z","v":5414,"vw":39.591769},{"c":39.52,"h":39.52,"l":39.44,"n":158,"o":39.5058,"t":"2026-10-02T17:00:00Z","v":8267,"vw":39.476199},{"c":39.545,"h":39.6,"l":39.445,"n":193,"o":39.47,"t":"2026-10-02T17:15:00Z","v":10726,"vw":39.493222},{"c":39.46,"h":39.52,"l":39.39,"n":112,"o":39.52,"t":"2026-10-02T17:30:00Z","v":6950,"vw":39.447462},{"c":39.45,"h":39.565,"l":39.41,"n":212,"o":39.41,"t":"2026-10-02T17:45:00Z","v":10456,"vw":39.483115},{"c":39.37,"h":39.46,"l":39.37,"n":209,"o":39.44,"t":"2026-10-02T18:00:00Z","v":9813,"vw":39.40907},{"c":39.42,"h":39.48,"l":39.39,"n":267,"o":39.39,"t":"2026-10-02T18:15:00Z","v":20464,"vw":39.44747},{"c":39.315,"h":39.42,"l":39.315,"n":209,"o":39.42,"t":"2026-10-02T18:30:00Z","v":13220,"vw":39.37337},{"c":39.385,"h":39.43,"l":39.3,"n":198,"o":39.3,"t":"2026-10-02T18:45:00Z","v":12375,"vw":39.364513},{"c":39.4,"h":39.42,"l":39.35,"n":183,"o":39.39,"t":"2026-10-02T19:00:00Z","v":11059,"vw":39.382031},{"c":39.33,"h":39.43,"l":39.32,"n":185,"o":39.395,"t":"2026-10-02T19:15:00Z","v":12694,"vw":39.377545},{"c":39.4,"h":39.45,"l":39.31,"n":356,"o":39.32,"t":"2026-10-02T19:30:00Z","v":27795,"vw":39.380115},{"c":39.47,"h":39.53,"l":39.34,"n":1163,"o":39.4,"t":"2026-10-02T19:45:00Z","v":107258,"vw":39.437392},{"c":39.42,"h":39.42,"l":39.42,"n":6,"o":39.42,"t":"2026-10-02T20:00:00Z","v":2048,"vw":39.42},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-02T20:15:00Z","v":178,"vw":39.48},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-02T23:30:00Z","v":200,"vw":39.48},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-05T08:15:00Z","v":147,"vw":39.45},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-05T11:00:00Z","v":2000,"vw":39.4},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-05T11:15:00Z","v":100,"vw":39.5},{"c":39.35,"h":39.4,"l":39.35,"n":9,"o":39.4,"t":"2026-10-05T11:30:00Z","v":368,"vw":39.377174},{"c":39.35,"h":39.35,"l":39.35,"n":114,"o":39.35,"t":"2026-10-05T12:00:00Z","v":3900,"vw":39.35},{"c":39.41,"h":39.44,"l":39.41,"n":15,"o":39.44,"t":"2026-10-05T13:15:00Z","v":1411,"vw":39.4256},{"c":39.74,"h":39.85,"l":39.37,"n":1821,"o":39.43,"t":"2026-10-05T13:30:00Z","v":120657,"vw":39.638752},{"c":39.635,"h":39.85,"l":39.5,"n":1470,"o":39.79,"t":"2026-10-05T13:45:00Z","v":72848,"vw":39.654052},{"c":39,"h":39.69,"l":38.97,"n":1499,"o":39.63,"t":"2026-10-05T14:00:00Z","v":82594,"vw":39.400444},{"c":38.85,"h":39.05,"l":38.79,"n":922,"o":39.0301,"t":"2026-10-05T14:15:00Z","v":45703,"vw":38.913413},{"c":39.11,"h":39.13,"l":38.85,"n":762,"o":38.85,"t":"2026-10-05T14:30:00Z","v":33632,"vw":39.019625},{"c":39.08,"h":39.23,"l":39.07,"n":665,"o":39.095,"t":"2026-10-05T14:45:00Z","v":28741,"vw":39.151142},{"c":39.065,"h":39.14,"l":39.02,"n":631,"o":39.06,"t":"2026-10-05T15:00:00Z","v":26610,"vw":39.075625},{"c":38.98,"h":39.12,"l":38.98,"n":484,"o":39.075,"t":"2026-10-05T15:15:00Z","v":24643,"vw":39.075948},{"c":38.89,"h":38.995,"l":38.86,"n":367,"o":38.995,"t":"2026-10-05T15:30:00Z","v":18158,"vw":38.921904},{"c":38.83,"h":38.92,"l":38.83,"n":239,"o":38.89,"t":"2026-10-05T15:45:00Z","v":12823,"vw":38.896526},{"c":38.82,"h":38.93,"l":38.82,"n":204,"o":38.86,"t":"2026-10-05T16:00:00Z","v":11033,"vw":38.880497},{"c":38.855,"h":38.9,"l":38.85,"n":147,"o":38.86,"t":"2026-10-05T16:15:00Z","v":7554,"vw":38.874182},{"c":38.69,"h":38.85,"l":38.65,"n":237,"o":38.835,"t":"2026-10-05T16:30:00Z","v":13243,"vw":38.763179},{"c":38.635,"h":38.69,"l":38.61,"n":336,"o":38.66,"t":"2026-10-05T16:45:00Z","v":24114,"vw":38.663337},{"c":38.64,"h":38.72,"l":38.64,"n":289,"o":38.64,"t":"2026-10-05T17:00:00Z","v":15507,"vw":38.674477},{"c":38.62,"h":38.665,"l":38.595,"n":190,"o":38.65,"t":"2026-10-05T17:15:00Z","v":10877,"vw":38.635491},{"c":38.65,"h":38.71,"l":38.63,"n":303,"o":38.63,"t":"2026-10-05T17:30:00Z","v":16717,"vw":38.663637},{"c":38.585,"h":38.68,"l":38.585,"n":280,"o":38.64,"t":"2026-10-05T17:45:00Z","v":15358,"vw":38.652952},{"c":38.55,"h":38.6,"l":38.47,"n":557,"o":38.57,"t":"2026-10-05T18:00:00Z","v":52316,"vw":38.516813},{"c":38.46,"h":38.595,"l":38.45,"n":260,"o":38.56,"t":"2026-10-05T18:15:00Z","v":20226,"vw":38.528604},{"c":38.475,"h":38.485,"l":38.435,"n":230,"o":38.45,"t":"2026-10-05T18:30:00Z","v":14420,"vw":38.451531},{"c":38.46,"h":38.56,"l":38.45,"n":236,"o":38.47,"t":"2026-10-05T18:45:00Z","v":12403,"vw":38.500111},{"c":38.43,"h":38.49,"l":38.43,"n":244,"o":38.465,"t":"2026-10-05T19:00:00Z","v":16986,"vw":38.457536},{"c":38.46,"h":38.48,"l":38.3711,"n":348,"o":38.43,"t":"2026-10-05T19:15:00Z","v":24242,"vw":38.431727},{"c":38.47,"h":38.55,"l":38.46,"n":524,"o":38.475,"t":"2026-10-05T19:30:00Z","v":35597,"vw":38.504499},{"c":38.585,"h":38.72,"l":38.48,"n":897,"o":38.48,"t":"2026-10-05T19:45:00Z","v":65518,"vw":38.621606},{"c":38.6,"h":38.61,"l":38.58,"n":11,"o":38.58,"t":"2026-10-05T20:00:00Z","v":4007,"vw":38.582699},{"c":38.58,"h":38.58,"l":38.53,"n":43,"o":38.53,"t":"2026-10-05T20:15:00Z","v":3167,"vw":38.547161},{"c":38.55,"h":38.55,"l":38.55,"n":2,"o":38.55,"t":"2026-10-05T22:15:00Z","v":261,"vw":38.55},{"c":38.43,"h":38.43,"l":38.43,"n":2,"o":38.43,"t":"2026-10-05T23:15:00Z","v":500,"vw":38.43},{"c":38.45,"h":38.45,"l":38.45,"n":10,"o":38.45,"t":"2026-10-05T23:45:00Z","v":800,"vw":38.45},{"c":38.01,"h":38.36,"l":38.01,"n":7,"o":38.36,"t":"2026-10-06T08:00:00Z","v":1197,"vw":38.161874},{"c":38.44,"h":38.44,"l":38.44,"n":1,"o":38.44,"t":"2026-10-06T09:15:00Z","v":100,"vw":38.44},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-06T10:15:00Z","v":100,"vw":38.5},{"c":38.37,"h":38.37,"l":38.37,"n":1,"o":38.37,"t":"2026-10-06T11:30:00Z","v":250,"vw":38.37},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-06T11:45:00Z","v":2500,"vw":38.3},{"c":38.221,"h":38.23,"l":38.221,"n":6,"o":38.23,"t":"2026-10-06T12:00:00Z","v":1113,"vw":38.221857},{"c":38.31,"h":38.33,"l":38.31,"n":5,"o":38.33,"t":"2026-10-06T13:00:00Z","v":840,"vw":38.325},{"c":38.34,"h":38.36,"l":38.31,"n":80,"o":38.31,"t":"2026-10-06T13:15:00Z","v":7006,"vw":38.334015},{"c":38.31,"h":38.53,"l":38.18,"n":1657,"o":38.34,"t":"2026-10-06T13:30:00Z","v":132116,"vw":38.361061},{"c":37.99,"h":38.32,"l":37.9744,"n":806,"o":38.31,"t":"2026-10-06T13:45:00Z","v":38203,"vw":38.092288},{"c":37.88,"h":38.01,"l":37.71,"n":1185,"o":37.9899,"t":"2026-10-06T14:00:00Z","v":81304,"vw":37.798347},{"c":38.09,"h":38.14,"l":37.87,"n":930,"o":37.89,"t":"2026-10-06T14:15:00Z","v":61959,"vw":38.040131},{"c":37.96,"h":38.04,"l":37.855,"n":482,"o":38.0201,"t":"2026-10-06T14:30:00Z","v":30797,"vw":37.953891},{"c":38.06,"h":38.06,"l":37.9,"n":299,"o":38,"t":"2026-10-06T14:45:00Z","v":15940,"vw":37.9541},{"c":37.98,"h":38.2,"l":37.98,"n":387,"o":38.03,"t":"2026-10-06T15:00:00Z","v":25091,"vw":38.10669},{"c":37.82,"h":37.9993,"l":37.79,"n":357,"o":37.96,"t":"2026-10-06T15:15:00Z","v":20482,"vw":37.903208},{"c":38.005,"h":38.01,"l":37.88,"n":167,"o":37.9,"t":"2026-10-06T15:30:00Z","v":9253,"vw":37.940238},{"c":37.99,"h":38.04,"l":37.98,"n":194,"o":38.01,"t":"2026-10-06T15:45:00Z","v":8343,"vw":37.99611},{"c":38.02,"h":38.07,"l":37.96,"n":237,"o":38,"t":"2026-10-06T16:00:00Z","v":11154,"vw":38.010729},{"c":38.25,"h":38.25,"l":38.05,"n":143,"o":38.05,"t":"2026-10-06T16:15:00Z","v":15367,"vw":38.134771},{"c":38.25,"h":38.27,"l":38.22,"n":152,"o":38.26,"t":"2026-10-06T16:30:00Z","v":6926,"vw":38.249995},{"c":38.42,"h":38.42,"l":38.2601,"n":131,"o":38.27,"t":"2026-10-06T16:45:00Z","v":13137,"vw":38.372273},{"c":38.42,"h":38.47,"l":38.37,"n":138,"o":38.42,"t":"2026-10-06T17:00:00Z","v":9201,"vw":38.427227},{"c":38.4437,"h":38.57,"l":38.43,"n":200,"o":38.43,"t":"2026-10-06T17:15:00Z","v":13837,"vw":38.48523},{"c":38.43,"h":38.49,"l":38.38,"n":214,"o":38.46,"t":"2026-10-06T17:30:00Z","v":10801,"vw":38.432292},{"c":38.41,"h":38.45,"l":38.38,"n":71,"o":38.42,"t":"2026-10-06T17:45:00Z","v":3479,"vw":38.413305},{"c":38.38,"h":38.41,"l":38.35,"n":235,"o":38.39,"t":"2026-10-06T18:00:00Z","v":10288,"vw":38.384801},{"c":38.42,"h":38.43,"l":38.35,"n":123,"o":38.35,"t":"2026-10-06T18:15:00Z","v":8104,"vw":38.38192},{"c":38.38,"h":38.415,"l":38.335,"n":232,"o":38.41,"t":"2026-10-06T18:30:00Z","v":10044,"vw":38.367187},{"c":38.38,"h":38.43,"l":38.36,"n":100,"o":38.38,"t":"2026-10-06T18:45:00Z","v":8287,"vw":38.389184},{"c":38.375,"h":38.375,"l":38.325,"n":78,"o":38.365,"t":"2026-10-06T19:00:00Z","v":4238,"vw":38.346462},{"c":38.42,"h":38.43,"l":38.35,"n":141,"o":38.39,"t":"2026-10-06T19:15:00Z","v":7073,"vw":38.387353},{"c":38.34,"h":38.42,"l":38.29,"n":144,"o":38.42,"t":"2026-10-06T19:30:00Z","v":6703,"vw":38.350958},{"c":38.345,"h":38.39,"l":38.32,"n":775,"o":38.335,"t":"2026-10-06T19:45:00Z","v":58053,"vw":38.344745},{"c":38.32,"h":38.32,"l":38.32,"n":3,"o":38.32,"t":"2026-10-06T20:00:00Z","v":2961,"vw":38.32},{"c":38.2161,"h":38.249,"l":38.19,"n":5,"o":38.249,"t":"2026-10-06T20:15:00Z","v":1000,"vw":38.211615},{"c":38.17,"h":38.17,"l":38.17,"n":1,"o":38.17,"t":"2026-10-06T20:30:00Z","v":500,"vw":38.17},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-10-07T09:15:00Z","v":150,"vw":38.38},{"c":38.55,"h":38.55,"l":38.55,"n":4,"o":38.55,"t":"2026-10-07T10:45:00Z","v":300,"vw":38.55},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-07T11:15:00Z","v":1000,"vw":38.65},{"c":38.85,"h":38.89,"l":38.8,"n":28,"o":38.8,"t":"2026-10-07T11:30:00Z","v":3878,"vw":38.846533},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-10-07T11:45:00Z","v":150,"vw":38.87},{"c":38.9,"h":38.905,"l":38.9,"n":2,"o":38.905,"t":"2026-10-07T12:00:00Z","v":350,"vw":38.901429},{"c":39,"h":39,"l":38.94,"n":16,"o":38.94,"t":"2026-10-07T12:15:00Z","v":1969,"vw":38.981423},{"c":39,"h":39.06,"l":38.9324,"n":16,"o":39.06,"t":"2026-10-07T12:30:00Z","v":2200,"vw":38.99312},{"c":39.05,"h":39.08,"l":38.93,"n":24,"o":39.07,"t":"2026-10-07T12:45:00Z","v":3427,"vw":38.994758},{"c":39.1,"h":39.1,"l":39.09,"n":13,"o":39.1,"t":"2026-10-07T13:00:00Z","v":900,"vw":39.096479},{"c":39.2,"h":39.2,"l":39.1,"n":43,"o":39.15,"t":"2026-10-07T13:15:00Z","v":1856,"vw":39.16945},{"c":39.51,"h":39.585,"l":39.02,"n":1652,"o":39.33,"t":"2026-10-07T13:30:00Z","v":120294,"vw":39.433676},{"c":39.52,"h":39.55,"l":39.26,"n":1203,"o":39.49,"t":"2026-10-07T13:45:00Z","v":57584,"vw":39.444485},{"c":39.44,"h":39.52,"l":39.26,"n":947,"o":39.52,"t":"2026-10-07T14:00:00Z","v":54384,"vw":39.381811},{"c":39.45,"h":39.49,"l":39.15,"n":766,"o":39.435,"t":"2026-10-07T14:15:00Z","v":44100,"vw":39.317736},{"c":39.52,"h":39.58,"l":39.28,"n":439,"o":39.43,"t":"2026-10-07T14:30:00Z","v":18725,"vw":39.400604},{"c":39.415,"h":39.55,"l":39.36,"n":465,"o":39.55,"t":"2026-10-07T14:45:00Z","v":28654,"vw":39.463778},{"c":39.53,"h":39.57,"l":39.42,"n":387,"o":39.42,"t":"2026-10-07T15:00:00Z","v":23113,"vw":39.510967},{"c":39.54,"h":39.585,"l":39.495,"n":376,"o":39.54,"t":"2026-10-07T15:15:00Z","v":19706,"vw":39.538728},{"c":39.41,"h":39.55,"l":39.31,"n":660,"o":39.55,"t":"2026-10-07T15:30:00Z","v":39185,"vw":39.441957},{"c":39.12,"h":39.4,"l":39.12,"n":341,"o":39.4,"t":"2026-10-07T15:45:00Z","v":26977,"vw":39.26418},{"c":39.05,"h":39.17,"l":39.02,"n":474,"o":39.11,"t":"2026-10-07T16:00:00Z","v":23057,"vw":39.098224},{"c":38.95,"h":39.03,"l":38.94,"n":190,"o":39.0106,"t":"2026-10-07T16:15:00Z","v":9060,"vw":38.98182},{"c":38.99,"h":38.995,"l":38.9,"n":229,"o":38.93,"t":"2026-10-07T16:30:00Z","v":10723,"vw":38.944906},{"c":39,"h":39.1,"l":38.91,"n":223,"o":38.99,"t":"2026-10-07T16:45:00Z","v":11506,"vw":39.009965},{"c":38.84,"h":39.05,"l":38.82,"n":567,"o":39,"t":"2026-10-07T17:00:00Z","v":29790,"vw":38.960488},{"c":38.86,"h":38.885,"l":38.75,"n":299,"o":38.815,"t":"2026-10-07T17:15:00Z","v":19807,"vw":38.838257},{"c":38.865,"h":38.89,"l":38.81,"n":396,"o":38.84,"t":"2026-10-07T17:30:00Z","v":21176,"vw":38.84684},{"c":38.91,"h":38.92,"l":38.83,"n":252,"o":38.875,"t":"2026-10-07T17:45:00Z","v":11966,"vw":38.858899},{"c":38.9,"h":38.93,"l":38.815,"n":188,"o":38.91,"t":"2026-10-07T18:00:00Z","v":10251,"vw":38.869121},{"c":38.925,"h":38.94,"l":38.865,"n":255,"o":38.91,"t":"2026-10-07T18:15:00Z","v":13087,"vw":38.910251},{"c":38.93,"h":38.9799,"l":38.88,"n":267,"o":38.92,"t":"2026-10-07T18:30:00Z","v":13295,"vw":38.922116},{"c":38.85,"h":38.92,"l":38.835,"n":240,"o":38.91,"t":"2026-10-07T18:45:00Z","v":14277,"vw":38.887092},{"c":38.94,"h":38.94,"l":38.82,"n":403,"o":38.85,"t":"2026-10-07T19:00:00Z","v":22509,"vw":38.867266},{"c":38.885,"h":39,"l":38.87,"n":324,"o":38.96,"t":"2026-10-07T19:15:00Z","v":17738,"vw":38.919968},{"c":38.87,"h":38.92,"l":38.845,"n":535,"o":38.88,"t":"2026-10-07T19:30:00Z","v":39585,"vw":38.872638},{"c":38.92,"h":38.965,"l":38.85,"n":777,"o":38.865,"t":"2026-10-07T19:45:00Z","v":54774,"vw":38.912655},{"c":38.9,"h":38.9,"l":38.9,"n":5,"o":38.9,"t":"2026-10-07T20:00:00Z","v":1799,"vw":38.9},{"c":38.83,"h":38.83,"l":38.83,"n":12,"o":38.83,"t":"2026-10-07T20:15:00Z","v":320,"vw":38.83},{"c":38.89,"h":38.89,"l":38.89,"n":3,"o":38.89,"t":"2026-10-07T21:00:00Z","v":250,"vw":38.89},{"c":38.9491,"h":38.9491,"l":38.9491,"n":1,"o":38.9491,"t":"2026-10-07T21:45:00Z","v":240,"vw":38.9491},{"c":39.61,"h":40.11,"l":38.94,"n":40,"o":38.94,"t":"2026-10-08T08:00:00Z","v":22004,"vw":39.694556},{"c":39.5,"h":39.56,"l":39.38,"n":44,"o":39.53,"t":"2026-10-08T08:15:00Z","v":4100,"vw":39.521682},{"c":39.68,"h":39.68,"l":39.5,"n":76,"o":39.5,"t":"2026-10-08T08:30:00Z","v":4600,"vw":39.619771},{"c":39.7,"h":39.7,"l":39.58,"n":172,"o":39.58,"t":"2026-10-08T08:45:00Z","v":3025,"vw":39.673088},{"c":39.65,"h":39.7,"l":39.65,"n":110,"o":39.7,"t":"2026-10-08T09:00:00Z","v":5150,"vw":39.680093},{"c":39.7,"h":39.75,"l":39.66,"n":118,"o":39.66,"t":"2026-10-08T09:15:00Z","v":4716,"vw":39.730307},{"c":39.75,"h":39.75,"l":39.67,"n":52,"o":39.7,"t":"2026-10-08T09:30:00Z","v":2784,"vw":39.709644},{"c":39.82,"h":39.82,"l":39.76,"n":3,"o":39.76,"t":"2026-10-08T10:30:00Z","v":300,"vw":39.78},{"c":39.76,"h":39.76,"l":39.76,"n":2,"o":39.76,"t":"2026-10-08T11:00:00Z","v":432,"vw":39.76},{"c":39.61,"h":39.695,"l":39.61,"n":5,"o":39.695,"t":"2026-10-08T11:30:00Z","v":430,"vw":39.67125},{"c":39.64,"h":39.79,"l":39.64,"n":3,"o":39.79,"t":"2026-10-08T11:45:00Z","v":1457,"vw":39.658222},{"c":39.6,"h":39.64,"l":39.6,"n":31,"o":39.64,"t":"2026-10-08T12:00:00Z","v":2004,"vw":39.611177},{"c":39.64,"h":39.64,"l":39.6,"n":5,"o":39.6,"t":"2026-10-08T12:15:00Z","v":507,"vw":39.626258},{"c":39.64,"h":39.64,"l":39.56,"n":42,"o":39.6,"t":"2026-10-08T12:30:00Z","v":3576,"vw":39.605535},{"c":39.6,"h":39.68,"l":39.6,"n":16,"o":39.6,"t":"2026-10-08T12:45:00Z","v":1754,"vw":39.62},{"c":39.55,"h":39.55,"l":39.55,"n":3,"o":39.55,"t":"2026-10-08T13:00:00Z","v":130,"vw":39.55},{"c":39.15,"h":39.51,"l":39.02,"n":1526,"o":39.51,"t":"2026-10-08T13:30:00Z","v":92791,"vw":39.228161},{"c":38.705,"h":39.15,"l":38.575,"n":1593,"o":39.15,"t":"2026-10-08T13:45:00Z","v":87638,"vw":38.83644},{"c":38.78,"h":38.82,"l":38.615,"n":1598,"o":38.67,"t":"2026-10-08T14:00:00Z","v":80954,"vw":38.734775},{"c":39.05,"h":39.155,"l":38.8,"n":830,"o":38.84,"t":"2026-10-08T14:15:00Z","v":50428,"vw":38.970838},{"c":39.13,"h":39.18,"l":38.985,"n":564,"o":39.05,"t":"2026-10-08T14:30:00Z","v":30190,"vw":39.083395},{"c":39.29,"h":39.33,"l":39.08,"n":584,"o":39.11,"t":"2026-10-08T14:45:00Z","v":31252,"vw":39.225704},{"c":39.275,"h":39.3,"l":39.13,"n":378,"o":39.27,"t":"2026-10-08T15:00:00Z","v":28384,"vw":39.251822},{"c":39.34,"h":39.41,"l":39.3,"n":349,"o":39.32,"t":"2026-10-08T15:15:00Z","v":19029,"vw":39.358632},{"c":39.24,"h":39.3458,"l":39.21,"n":423,"o":39.34,"t":"2026-10-08T15:30:00Z","v":24724,"vw":39.276974},{"c":39.19,"h":39.269,"l":39.19,"n":157,"o":39.21,"t":"2026-10-08T15:45:00Z","v":7306,"vw":39.228573},{"c":38.96,"h":39.2,"l":38.96,"n":491,"o":39.2,"t":"2026-10-08T16:00:00Z","v":35001,"vw":39.118393},{"c":38.92,"h":38.98,"l":38.635,"n":1104,"o":38.96,"t":"2026-10-08T16:15:00Z","v":64087,"vw":38.848278},{"c":38.78,"h":38.96,"l":38.735,"n":450,"o":38.93,"t":"2026-10-08T16:30:00Z","v":28402,"vw":38.905374},{"c":38.38,"h":38.81,"l":38.34,"n":1207,"o":38.78,"t":"2026-10-08T16:45:00Z","v":60644,"vw":38.493575},{"c":38.145,"h":38.48,"l":38.13,"n":1307,"o":38.39,"t":"2026-10-08T17:00:00Z","v":83935,"vw":38.326195},{"c":38.075,"h":38.18,"l":37.88,"n":1531,"o":38.175,"t":"2026-10-08T17:15:00Z","v":96646,"vw":38.02634},{"c":37.74,"h":38.09,"l":37.73,"n":1011,"o":38.07,"t":"2026-10-08T17:30:00Z","v":53206,"vw":37.984074},{"c":37.945,"h":38.11,"l":37.6999,"n":732,"o":37.73,"t":"2026-10-08T17:45:00Z","v":42289,"vw":37.96128},{"c":37.95,"h":38.01,"l":37.9,"n":350,"o":37.94,"t":"2026-10-08T18:00:00Z","v":17993,"vw":37.956922},{"c":38.0401,"h":38.14,"l":37.94,"n":656,"o":37.97,"t":"2026-10-08T18:15:00Z","v":32800,"vw":38.044149},{"c":37.93,"h":38.085,"l":37.885,"n":464,"o":38.085,"t":"2026-10-08T18:30:00Z","v":26633,"vw":37.948708},{"c":37.76,"h":37.88,"l":37.76,"n":329,"o":37.8709,"t":"2026-10-08T18:45:00Z","v":19625,"vw":37.821208},{"c":37.75,"h":38.095,"l":37.69,"n":1107,"o":37.78,"t":"2026-10-08T19:00:00Z","v":63783,"vw":37.927939},{"c":37.73,"h":37.79,"l":37.64,"n":483,"o":37.76,"t":"2026-10-08T19:15:00Z","v":26640,"vw":37.721309},{"c":37.9,"h":37.95,"l":37.698,"n":589,"o":37.71,"t":"2026-10-08T19:30:00Z","v":27614,"vw":37.830152},{"c":37.87,"h":37.995,"l":37.81,"n":949,"o":37.88,"t":"2026-10-08T19:45:00Z","v":60098,"vw":37.893039},{"c":37.8,"h":37.83,"l":37.8,"n":30,"o":37.83,"t":"2026-10-08T20:00:00Z","v":2113,"vw":37.827949},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-09T08:00:00Z","v":200,"vw":37.8},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-10-09T09:15:00Z","v":100,"vw":37.68},{"c":37.73,"h":37.76,"l":37.73,"n":2,"o":37.76,"t":"2026-10-09T10:30:00Z","v":200,"vw":37.745},{"c":37.7,"h":37.76,"l":37.7,"n":20,"o":37.76,"t":"2026-10-09T11:00:00Z","v":604,"vw":37.732833},{"c":37.77,"h":37.77,"l":37.75,"n":2,"o":37.75,"t":"2026-10-09T11:30:00Z","v":200,"vw":37.76},{"c":37.66,"h":37.695,"l":37.66,"n":6,"o":37.695,"t":"2026-10-09T12:00:00Z","v":401,"vw":37.6775},{"c":37.87,"h":37.87,"l":37.87,"n":4,"o":37.87,"t":"2026-10-09T13:00:00Z","v":291,"vw":37.87},{"c":37.54,"h":37.89,"l":37.38,"n":2387,"o":37.89,"t":"2026-10-09T13:30:00Z","v":155701,"vw":37.620437},{"c":37.445,"h":37.57,"l":37.26,"n":1025,"o":37.54,"t":"2026-10-09T13:45:00Z","v":48021,"vw":37.427047},{"c":37.46,"h":37.7584,"l":37.42,"n":700,"o":37.42,"t":"2026-10-09T14:00:00Z","v":35665,"vw":37.577748},{"c":37.48,"h":37.58,"l":37.37,"n":543,"o":37.46,"t":"2026-10-09T14:15:00Z","v":31721,"vw":37.488943},{"c":37.4,"h":37.63,"l":37.39,"n":436,"o":37.5,"t":"2026-10-09T14:30:00Z","v":22783,"vw":37.482704},{"c":37.26,"h":37.38,"l":37.23,"n":447,"o":37.38,"t":"2026-10-09T14:45:00Z","v":32704,"vw":37.306552},{"c":37.08,"h":37.315,"l":37.08,"n":589,"o":37.26,"t":"2026-10-09T15:00:00Z","v":48063,"vw":37.270192},{"c":37.11,"h":37.1799,"l":36.98,"n":391,"o":37.06,"t":"2026-10-09T15:15:00Z","v":24697,"vw":37.043038},{"c":37.175,"h":37.225,"l":37.09,"n":261,"o":37.09,"t":"2026-10-09T15:30:00Z","v":15253,"vw":37.141522},{"c":37.08,"h":37.205,"l":37.08,"n":258,"o":37.205,"t":"2026-10-09T15:45:00Z","v":13537,"vw":37.137422},{"c":37.0501,"h":37.12,"l":37.01,"n":345,"o":37.055,"t":"2026-10-09T16:00:00Z","v":19556,"vw":37.062066},{"c":36.965,"h":37.059,"l":36.95,"n":253,"o":37.059,"t":"2026-10-09T16:15:00Z","v":14674,"vw":36.999598},{"c":36.895,"h":36.97,"l":36.89,"n":116,"o":36.97,"t":"2026-10-09T16:30:00Z","v":8891,"vw":36.931585},{"c":36.9,"h":36.97,"l":36.865,"n":146,"o":36.87,"t":"2026-10-09T16:45:00Z","v":11392,"vw":36.912119},{"c":36.975,"h":36.98,"l":36.84,"n":115,"o":36.9,"t":"2026-10-09T17:00:00Z","v":7107,"vw":36.909414},{"c":36.99,"h":37.04,"l":36.98,"n":125,"o":36.98,"t":"2026-10-09T17:15:00Z","v":6265,"vw":37.010889},{"c":36.91,"h":37,"l":36.91,"n":176,"o":36.99,"t":"2026-10-09T17:30:00Z","v":9425,"vw":36.949978},{"c":36.89,"h":36.96,"l":36.885,"n":152,"o":36.915,"t":"2026-10-09T17:45:00Z","v":11437,"vw":36.921833},{"c":36.84,"h":36.88,"l":36.83,"n":153,"o":36.87,"t":"2026-10-09T18:00:00Z","v":8479,"vw":36.859047},{"c":36.85,"h":36.91,"l":36.85,"n":201,"o":36.88,"t":"2026-10-09T18:15:00Z","v":16686,"vw":36.881571},{"c":36.85,"h":36.87,"l":36.795,"n":214,"o":36.85,"t":"2026-10-09T18:30:00Z","v":22277,"vw":36.83212},{"c":36.74,"h":36.855,"l":36.72,"n":437,"o":36.84,"t":"2026-10-09T18:45:00Z","v":35121,"vw":36.78549},{"c":36.725,"h":36.75,"l":36.69,"n":148,"o":36.73,"t":"2026-10-09T19:00:00Z","v":7978,"vw":36.717116},{"c":36.745,"h":36.765,"l":36.71,"n":135,"o":36.765,"t":"2026-10-09T19:15:00Z","v":8186,"vw":36.73104},{"c":36.75,"h":36.77,"l":36.695,"n":262,"o":36.725,"t":"2026-10-09T19:30:00Z","v":15355,"vw":36.716589},{"c":36.87,"h":36.895,"l":36.725,"n":1005,"o":36.755,"t":"2026-10-09T19:45:00Z","v":84575,"vw":36.813242},{"c":36.82,"h":36.82,"l":36.82,"n":10,"o":36.82,"t":"2026-10-09T20:00:00Z","v":3406,"vw":36.82},{"c":36.8,"h":36.8,"l":36.78,"n":17,"o":36.78,"t":"2026-10-09T20:15:00Z","v":793,"vw":36.79},{"c":36.81,"h":36.81,"l":36.81,"n":3,"o":36.81,"t":"2026-10-09T20:45:00Z","v":220,"vw":36.81},{"c":36.6157,"h":36.6157,"l":36.6157,"n":1,"o":36.6157,"t":"2026-10-09T23:15:00Z","v":100,"vw":36.6157},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-12T08:00:00Z","v":100,"vw":36.55},{"c":36.5301,"h":36.5301,"l":36.5301,"n":1,"o":36.5301,"t":"2026-10-12T11:00:00Z","v":150,"vw":36.5301},{"c":36.52,"h":36.52,"l":36.52,"n":1,"o":36.52,"t":"2026-10-12T12:00:00Z","v":220,"vw":36.52},{"c":36.56,"h":36.56,"l":36.505,"n":11,"o":36.505,"t":"2026-10-12T12:30:00Z","v":826,"vw":36.5175},{"c":36.32,"h":36.67,"l":35.975,"n":2078,"o":36.67,"t":"2026-10-12T13:30:00Z","v":142625,"vw":36.190784},{"c":36.5,"h":36.61,"l":36.29,"n":1677,"o":36.335,"t":"2026-10-12T13:45:00Z","v":109195,"vw":36.440693},{"c":36.33,"h":36.55,"l":36.19,"n":779,"o":36.55,"t":"2026-10-12T14:00:00Z","v":36707,"vw":36.368036},{"c":36.235,"h":36.425,"l":36.11,"n":716,"o":36.36,"t":"2026-10-12T14:15:00Z","v":38969,"vw":36.249123},{"c":36.27,"h":36.27,"l":36.12,"n":403,"o":36.23,"t":"2026-10-12T14:30:00Z","v":22138,"vw":36.194952},{"c":36.3,"h":36.33,"l":36.19,"n":441,"o":36.248,"t":"2026-10-12T14:45:00Z","v":23350,"vw":36.273137},{"c":36.15,"h":36.32,"l":36.13,"n":305,"o":36.32,"t":"2026-10-12T15:00:00Z","v":14691,"vw":36.198126},{"c":36.025,"h":36.1899,"l":36.025,"n":294,"o":36.16,"t":"2026-10-12T15:15:00Z","v":20350,"vw":36.080448},{"c":36.06,"h":36.12,"l":36.02,"n":311,"o":36.02,"t":"2026-10-12T15:30:00Z","v":14411,"vw":36.063543},{"c":36.175,"h":36.21,"l":36.09,"n":140,"o":36.09,"t":"2026-10-12T15:45:00Z","v":10294,"vw":36.138952},{"c":36.16,"h":36.165,"l":36.0975,"n":191,"o":36.135,"t":"2026-10-12T16:00:00Z","v":12434,"vw":36.136},{"c":36.23,"h":36.26,"l":36.105,"n":147,"o":36.155,"t":"2026-10-12T16:15:00Z","v":9978,"vw":36.210031},{"c":36.2,"h":36.24,"l":36.2,"n":167,"o":36.24,"t":"2026-10-12T16:30:00Z","v":8127,"vw":36.223333},{"c":36.075,"h":36.21,"l":36.075,"n":220,"o":36.19,"t":"2026-10-12T16:45:00Z","v":9321,"vw":36.163839},{"c":36.12,"h":36.19,"l":36.095,"n":138,"o":36.095,"t":"2026-10-12T17:00:00Z","v":6280,"vw":36.1426},{"c":36.145,"h":36.21,"l":36.11,"n":166,"o":36.12,"t":"2026-10-12T17:15:00Z","v":8992,"vw":36.152089},{"c":36.155,"h":36.26,"l":36.14,"n":247,"o":36.15,"t":"2026-10-12T17:30:00Z","v":21346,"vw":36.182847},{"c":36.145,"h":36.23,"l":36.145,"n":122,"o":36.16,"t":"2026-10-12T17:45:00Z","v":9175,"vw":36.188839},{"c":36.245,"h":36.245,"l":36.15,"n":137,"o":36.15,"t":"2026-10-12T18:00:00Z","v":6900,"vw":36.203446},{"c":36.24,"h":36.28,"l":36.225,"n":197,"o":36.24,"t":"2026-10-12T18:15:00Z","v":9050,"vw":36.257519},{"c":36.22,"h":36.26,"l":36.1939,"n":162,"o":36.24,"t":"2026-10-12T18:30:00Z","v":10576,"vw":36.229862},{"c":36.195,"h":36.2467,"l":36.195,"n":108,"o":36.22,"t":"2026-10-12T18:45:00Z","v":8110,"vw":36.218694},{"c":36.22,"h":36.265,"l":36.205,"n":181,"o":36.205,"t":"2026-10-12T19:00:00Z","v":9268,"vw":36.239342},{"c":36.35,"h":36.36,"l":36.21,"n":356,"o":36.22,"t":"2026-10-12T19:15:00Z","v":24211,"vw":36.310662},{"c":36.33,"h":36.38,"l":36.31,"n":295,"o":36.36,"t":"2026-10-12T19:30:00Z","v":20362,"vw":36.343861},{"c":36.235,"h":36.34,"l":36.21,"n":737,"o":36.32,"t":"2026-10-12T19:45:00Z","v":68556,"vw":36.273412},{"c":36.25,"h":36.25,"l":36.25,"n":14,"o":36.25,"t":"2026-10-12T20:00:00Z","v":369,"vw":36.25},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-12T22:30:00Z","v":100,"vw":36.3},{"c":35.31,"h":36.07,"l":35.31,"n":26,"o":35.56,"t":"2026-10-13T08:00:00Z","v":2917,"vw":35.626305},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-13T08:30:00Z","v":100,"vw":35.39},{"c":35.43,"h":35.43,"l":35.43,"n":6,"o":35.43,"t":"2026-10-13T09:00:00Z","v":301,"vw":35.43},{"c":36.28,"h":36.31,"l":35.7,"n":47,"o":35.71,"t":"2026-10-13T10:30:00Z","v":3726,"vw":36.022396},{"c":36.5,"h":36.5,"l":36.2,"n":57,"o":36.24,"t":"2026-10-13T10:45:00Z","v":6555,"vw":36.326409},{"c":35.55,"h":36.67,"l":35.54,"n":89,"o":36.46,"t":"2026-10-13T11:00:00Z","v":5873,"vw":36.071481},{"c":35.6,"h":35.93,"l":35.5,"n":44,"o":35.93,"t":"2026-10-13T11:15:00Z","v":8314,"vw":35.781583},{"c":35.45,"h":35.5,"l":35.44,"n":144,"o":35.44,"t":"2026-10-13T11:30:00Z","v":3020,"vw":35.466411},{"c":35.6,"h":35.6,"l":35.51,"n":21,"o":35.51,"t":"2026-10-13T11:45:00Z","v":2000,"vw":35.535753},{"c":35.63,"h":35.63,"l":35.6,"n":14,"o":35.6,"t":"2026-10-13T12:00:00Z","v":901,"vw":35.609317},{"c":35.6,"h":35.63,"l":35.58,"n":10,"o":35.58,"t":"2026-10-13T12:15:00Z","v":1270,"vw":35.608955},{"c":35.69,"h":35.69,"l":35.58,"n":26,"o":35.58,"t":"2026-10-13T12:30:00Z","v":1190,"vw":35.648085},{"c":35.55,"h":35.56,"l":35.55,"n":23,"o":35.56,"t":"2026-10-13T12:45:00Z","v":2223,"vw":35.555794},{"c":35.45,"h":35.54,"l":35.45,"n":20,"o":35.54,"t":"2026-10-13T13:00:00Z","v":1711,"vw":35.503684},{"c":35.49,"h":35.54,"l":35.49,"n":7,"o":35.51,"t":"2026-10-13T13:15:00Z","v":600,"vw":35.51},{"c":36,"h":36.06,"l":35.1,"n":3915,"o":35.57,"t":"2026-10-13T13:30:00Z","v":303213,"vw":35.671407},{"c":36.385,"h":36.45,"l":35.85,"n":2316,"o":36,"t":"2026-10-13T13:45:00Z","v":144797,"vw":36.145722},{"c":36.535,"h":37.04,"l":36.46,"n":1814,"o":36.46,"t":"2026-10-13T14:00:00Z","v":118549,"vw":36.862975},{"c":36.31,"h":36.65,"l":36.23,"n":1209,"o":36.51,"t":"2026-10-13T14:15:00Z","v":67588,"vw":36.443311},{"c":36.36,"h":36.48,"l":36.27,"n":1374,"o":36.31,"t":"2026-10-13T14:30:00Z","v":69844,"vw":36.387419},{"c":36.29,"h":36.33,"l":36.065,"n":852,"o":36.31,"t":"2026-10-13T14:45:00Z","v":47156,"vw":36.237346},{"c":36.09,"h":36.26,"l":36.09,"n":696,"o":36.25,"t":"2026-10-13T15:00:00Z","v":36727,"vw":36.179193},{"c":36.005,"h":36.15,"l":35.92,"n":642,"o":36.09,"t":"2026-10-13T15:15:00Z","v":32955,"vw":36.060755},{"c":36.105,"h":36.13,"l":35.91,"n":644,"o":36.03,"t":"2026-10-13T15:30:00Z","v":27845,"vw":36.004954},{"c":36.275,"h":36.3001,"l":36.125,"n":462,"o":36.125,"t":"2026-10-13T15:45:00Z","v":28992,"vw":36.237628},{"c":36.38,"h":36.48,"l":36.29,"n":562,"o":36.29,"t":"2026-10-13T16:00:00Z","v":26262,"vw":36.364409},{"c":36.39,"h":36.41,"l":36.33,"n":382,"o":36.36,"t":"2026-10-13T16:15:00Z","v":19200,"vw":36.371685},{"c":36.285,"h":36.44,"l":36.285,"n":450,"o":36.42,"t":"2026-10-13T16:30:00Z","v":20827,"vw":36.365742},{"c":36.32,"h":36.36,"l":36.28,"n":362,"o":36.29,"t":"2026-10-13T16:45:00Z","v":16499,"vw":36.328922},{"c":36.425,"h":36.425,"l":36.345,"n":376,"o":36.365,"t":"2026-10-13T17:00:00Z","v":21427,"vw":36.38804},{"c":36.43,"h":36.43,"l":36.28,"n":287,"o":36.43,"t":"2026-10-13T17:15:00Z","v":16429,"vw":36.362694},{"c":36.54,"h":36.55,"l":36.39,"n":315,"o":36.43,"t":"2026-10-13T17:30:00Z","v":15706,"vw":36.462262},{"c":36.615,"h":36.64,"l":36.515,"n":249,"o":36.52,"t":"2026-10-13T17:45:00Z","v":11022,"vw":36.581471},{"c":36.53,"h":36.65,"l":36.49,"n":409,"o":36.62,"t":"2026-10-13T18:00:00Z","v":20009,"vw":36.551319},{"c":36.57,"h":36.675,"l":36.5623,"n":277,"o":36.57,"t":"2026-10-13T18:15:00Z","v":17425,"vw":36.623912},{"c":36.39,"h":36.6067,"l":36.37,"n":250,"o":36.57,"t":"2026-10-13T18:30:00Z","v":12548,"vw":36.529963},{"c":36.46,"h":36.52,"l":36.42,"n":212,"o":36.43,"t":"2026-10-13T18:45:00Z","v":11515,"vw":36.482151},{"c":36.43,"h":36.495,"l":36.4,"n":209,"o":36.48,"t":"2026-10-13T19:00:00Z","v":11439,"vw":36.440654},{"c":36.48,"h":36.51,"l":36.42,"n":290,"o":36.42,"t":"2026-10-13T19:15:00Z","v":12667,"vw":36.477085},{"c":36.475,"h":36.54,"l":36.45,"n":410,"o":36.505,"t":"2026-10-13T19:30:00Z","v":25147,"vw":36.498115},{"c":36.72,"h":36.725,"l":36.495,"n":1071,"o":36.495,"t":"2026-10-13T19:45:00Z","v":87076,"vw":36.632796},{"c":36.74,"h":36.74,"l":36.64,"n":9,"o":36.64,"t":"2026-10-13T20:00:00Z","v":7039,"vw":36.645318},{"c":36.9702,"h":36.9702,"l":36.9702,"n":1,"o":36.9702,"t":"2026-10-13T20:30:00Z","v":2000,"vw":36.9702},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-13T20:45:00Z","v":125,"vw":36.9},{"c":36.86,"h":36.86,"l":36.86,"n":1,"o":36.86,"t":"2026-10-13T21:00:00Z","v":100,"vw":36.86},{"c":36.9579,"h":36.9579,"l":36.9579,"n":1,"o":36.9579,"t":"2026-10-13T21:45:00Z","v":193,"vw":36.9579},{"c":36.9683,"h":36.9683,"l":36.9683,"n":1,"o":36.9683,"t":"2026-10-13T22:00:00Z","v":100,"vw":36.9683},{"c":36.8,"h":36.8,"l":36.8,"n":8,"o":36.8,"t":"2026-10-13T22:15:00Z","v":394,"vw":36.8},{"c":36.6,"h":36.61,"l":36.6,"n":3,"o":36.61,"t":"2026-10-14T11:00:00Z","v":450,"vw":36.605349},{"c":36.69,"h":36.69,"l":36.55,"n":4,"o":36.55,"t":"2026-10-14T11:30:00Z","v":1330,"vw":36.606},{"c":36.69,"h":36.7052,"l":36.69,"n":3,"o":36.7052,"t":"2026-10-14T11:45:00Z","v":2200,"vw":36.704074},{"c":36.8,"h":36.83,"l":36.8,"n":5,"o":36.8,"t":"2026-10-14T12:00:00Z","v":3780,"vw":36.813784},{"c":36.9687,"h":36.9687,"l":36.82,"n":148,"o":36.82,"t":"2026-10-14T12:15:00Z","v":13615,"vw":36.895972},{"c":37.54,"h":37.54,"l":37.15,"n":33,"o":37.15,"t":"2026-10-14T12:30:00Z","v":3189,"vw":37.379811},{"c":37.7,"h":37.71,"l":37.6126,"n":155,"o":37.7,"t":"2026-10-14T12:45:00Z","v":10158,"vw":37.640173},{"c":37.67,"h":37.72,"l":37.67,"n":23,"o":37.71,"t":"2026-10-14T13:00:00Z","v":3238,"vw":37.691319},{"c":37.84,"h":37.89,"l":37.75,"n":342,"o":37.75,"t":"2026-10-14T13:15:00Z","v":21437,"vw":37.850913},{"c":37.88,"h":38.145,"l":37.565,"n":2260,"o":37.84,"t":"2026-10-14T13:30:00Z","v":168901,"vw":37.810329},{"c":38.08,"h":38.15,"l":37.85,"n":1698,"o":37.9,"t":"2026-10-14T13:45:00Z","v":96722,"vw":37.981385},{"c":38.16,"h":38.34,"l":38.0111,"n":1398,"o":38.08,"t":"2026-10-14T14:00:00Z","v":94893,"vw":38.182594},{"c":38.02,"h":38.215,"l":37.97,"n":893,"o":38.18,"t":"2026-10-14T14:15:00Z","v":72891,"vw":38.113639},{"c":38.05,"h":38.16,"l":37.87,"n":678,"o":38,"t":"2026-10-14T14:30:00Z","v":41360,"vw":38.021106},{"c":37.99,"h":38.15,"l":37.85,"n":443,"o":38.07,"t":"2026-10-14T14:45:00Z","v":22596,"vw":38.006429},{"c":38.02,"h":38.16,"l":37.98,"n":474,"o":37.98,"t":"2026-10-14T15:00:00Z","v":23969,"vw":38.072691},{"c":37.96,"h":38.03,"l":37.9,"n":401,"o":38.03,"t":"2026-10-14T15:15:00Z","v":21432,"vw":37.936293},{"c":37.86,"h":37.98,"l":37.7301,"n":489,"o":37.94,"t":"2026-10-14T15:30:00Z","v":29810,"vw":37.790225},{"c":37.6,"h":37.88,"l":37.595,"n":348,"o":37.8799,"t":"2026-10-14T15:45:00Z","v":24801,"vw":37.675845},{"c":37.69,"h":37.69,"l":37.51,"n":341,"o":37.595,"t":"2026-10-14T16:00:00Z","v":16780,"vw":37.601486},{"c":37.66,"h":37.835,"l":37.635,"n":305,"o":37.68,"t":"2026-10-14T16:15:00Z","v":17910,"vw":37.710881},{"c":37.8,"h":37.81,"l":37.61,"n":460,"o":37.65,"t":"2026-10-14T16:30:00Z","v":30045,"vw":37.681884},{"c":37.88,"h":37.91,"l":37.765,"n":212,"o":37.81,"t":"2026-10-14T16:45:00Z","v":9594,"vw":37.813317},{"c":37.94,"h":37.94,"l":37.785,"n":303,"o":37.84,"t":"2026-10-14T17:00:00Z","v":14592,"vw":37.8548},{"c":37.87,"h":37.91,"l":37.755,"n":329,"o":37.91,"t":"2026-10-14T17:15:00Z","v":18003,"vw":37.822095},{"c":37.905,"h":37.95,"l":37.825,"n":374,"o":37.88,"t":"2026-10-14T17:30:00Z","v":18425,"vw":37.888719},{"c":37.94,"h":37.975,"l":37.85,"n":338,"o":37.88,"t":"2026-10-14T17:45:00Z","v":13206,"vw":37.898},{"c":37.89,"h":38.049,"l":37.89,"n":245,"o":37.97,"t":"2026-10-14T18:00:00Z","v":16521,"vw":37.974455},{"c":37.85,"h":37.93,"l":37.77,"n":275,"o":37.9,"t":"2026-10-14T18:15:00Z","v":13361,"vw":37.865753},{"c":37.76,"h":37.935,"l":37.745,"n":323,"o":37.865,"t":"2026-10-14T18:30:00Z","v":15056,"vw":37.820281},{"c":37.7597,"h":37.835,"l":37.72,"n":330,"o":37.75,"t":"2026-10-14T18:45:00Z","v":18788,"vw":37.787155},{"c":37.62,"h":37.79,"l":37.56,"n":347,"o":37.76,"t":"2026-10-14T19:00:00Z","v":21498,"vw":37.679084},{"c":37.59,"h":37.62,"l":37.525,"n":413,"o":37.62,"t":"2026-10-14T19:15:00Z","v":26156,"vw":37.571945},{"c":37.545,"h":37.7,"l":37.535,"n":622,"o":37.56,"t":"2026-10-14T19:30:00Z","v":42034,"vw":37.603442},{"c":37.365,"h":37.59,"l":37.36,"n":1461,"o":37.54,"t":"2026-10-14T19:45:00Z","v":117033,"vw":37.466613},{"c":37.31,"h":37.38,"l":37.31,"n":15,"o":37.38,"t":"2026-10-14T20:00:00Z","v":1537,"vw":37.370345},{"c":37.32,"h":37.36,"l":37.32,"n":4,"o":37.35,"t":"2026-10-14T20:15:00Z","v":469,"vw":37.347391},{"c":37.36,"h":37.36,"l":37.36,"n":3,"o":37.36,"t":"2026-10-14T20:30:00Z","v":251,"vw":37.36},{"c":37.37,"h":37.37,"l":37.37,"n":6,"o":37.37,"t":"2026-10-14T21:15:00Z","v":302,"vw":37.37},{"c":37.28,"h":37.28,"l":37.28,"n":1,"o":37.28,"t":"2026-10-14T21:30:00Z","v":600,"vw":37.28},{"c":37.3042,"h":37.35,"l":37.3042,"n":3,"o":37.35,"t":"2026-10-14T21:45:00Z","v":705,"vw":37.310743},{"c":37.29,"h":37.33,"l":37.26,"n":29,"o":37.33,"t":"2026-10-14T22:00:00Z","v":3800,"vw":37.299865},{"c":37.11,"h":37.15,"l":37.1,"n":14,"o":37.15,"t":"2026-10-14T22:30:00Z","v":1099,"vw":37.1194},{"c":37.16,"h":37.16,"l":37.08,"n":7,"o":37.11,"t":"2026-10-14T22:45:00Z","v":605,"vw":37.126918},{"c":36.61,"h":37.28,"l":36.575,"n":22,"o":36.88,"t":"2026-10-15T08:00:00Z","v":1720,"vw":36.916022},{"c":36.63,"h":36.63,"l":36.63,"n":2,"o":36.63,"t":"2026-10-15T08:30:00Z","v":140,"vw":36.63},{"c":36.56,"h":36.56,"l":36.56,"n":4,"o":36.56,"t":"2026-10-15T09:00:00Z","v":276,"vw":36.56},{"c":36.49,"h":36.49,"l":36.49,"n":5,"o":36.49,"t":"2026-10-15T11:00:00Z","v":230,"vw":36.49},{"c":36.6,"h":36.61,"l":36.4833,"n":39,"o":36.5,"t":"2026-10-15T11:15:00Z","v":4268,"vw":36.541983},{"c":36.6549,"h":36.6549,"l":36.6,"n":28,"o":36.6,"t":"2026-10-15T11:30:00Z","v":4985,"vw":36.605883},{"c":36.6,"h":36.6,"l":36.6,"n":6,"o":36.6,"t":"2026-10-15T11:45:00Z","v":580,"vw":36.6},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-10-15T12:00:00Z","v":100,"vw":36.63},{"c":36.59,"h":36.63,"l":36.59,"n":9,"o":36.63,"t":"2026-10-15T12:15:00Z","v":3345,"vw":36.600384},{"c":36.52,"h":36.605,"l":36.5,"n":12,"o":36.6,"t":"2026-10-15T12:30:00Z","v":1396,"vw":36.523309},{"c":36.4,"h":36.47,"l":36.36,"n":26,"o":36.47,"t":"2026-10-15T12:45:00Z","v":2354,"vw":36.381082},{"c":36.56,"h":36.56,"l":36.52,"n":13,"o":36.52,"t":"2026-10-15T13:00:00Z","v":700,"vw":36.532093},{"c":36.76,"h":36.8,"l":36.66,"n":26,"o":36.69,"t":"2026-10-15T13:15:00Z","v":2363,"vw":36.721009},{"c":36.97,"h":37.06,"l":36.45,"n":5070,"o":36.68,"t":"2026-10-15T13:30:00Z","v":304192,"vw":36.684933},{"c":36.99,"h":37.185,"l":36.7,"n":1806,"o":36.975,"t":"2026-10-15T13:45:00Z","v":117559,"vw":36.949579},{"c":36.77,"h":37.06,"l":36.77,"n":2405,"o":36.99,"t":"2026-10-15T14:00:00Z","v":186624,"vw":36.898618},{"c":36.825,"h":36.9999,"l":36.7,"n":686,"o":36.77,"t":"2026-10-15T14:15:00Z","v":53515,"vw":36.870672},{"c":36.51,"h":36.72,"l":36.43,"n":687,"o":36.69,"t":"2026-10-15T14:30:00Z","v":46546,"vw":36.549573},{"c":36.495,"h":36.705,"l":36.41,"n":416,"o":36.52,"t":"2026-10-15T14:45:00Z","v":34022,"vw":36.529178},{"c":36.48,"h":36.48,"l":36.33,"n":441,"o":36.46,"t":"2026-10-15T15:00:00Z","v":29687,"vw":36.39289},{"c":36.44,"h":36.54,"l":36.37,"n":422,"o":36.51,"t":"2026-10-15T15:15:00Z","v":26672,"vw":36.452238},{"c":36.345,"h":36.5,"l":36.33,"n":314,"o":36.45,"t":"2026-10-15T15:30:00Z","v":31199,"vw":36.395126},{"c":36.32,"h":36.43,"l":36.31,"n":412,"o":36.33,"t":"2026-10-15T15:45:00Z","v":24839,"vw":36.359907},{"c":36.42,"h":36.5,"l":36.35,"n":218,"o":36.35,"t":"2026-10-15T16:00:00Z","v":17542,"vw":36.402259},{"c":36.23,"h":36.445,"l":36.22,"n":256,"o":36.42,"t":"2026-10-15T16:15:00Z","v":35144,"vw":36.369319},{"c":36.16,"h":36.28,"l":36.16,"n":206,"o":36.25,"t":"2026-10-15T16:30:00Z","v":12467,"vw":36.216614},{"c":36.08,"h":36.2,"l":36.05,"n":320,"o":36.12,"t":"2026-10-15T16:45:00Z","v":21718,"vw":36.106643},{"c":36.07,"h":36.155,"l":36.02,"n":313,"o":36.09,"t":"2026-10-15T17:00:00Z","v":20528,"vw":36.084068},{"c":36.01,"h":36.11,"l":35.95,"n":141,"o":36.11,"t":"2026-10-15T17:15:00Z","v":7889,"vw":36.017877},{"c":35.97,"h":36.08,"l":35.93,"n":227,"o":36.02,"t":"2026-10-15T17:30:00Z","v":18074,"vw":35.989585},{"c":35.94,"h":35.97,"l":35.83,"n":433,"o":35.94,"t":"2026-10-15T17:45:00Z","v":44615,"vw":35.879473},{"c":35.98,"h":36.005,"l":35.91,"n":211,"o":35.91,"t":"2026-10-15T18:00:00Z","v":13326,"vw":35.964569},{"c":35.85,"h":35.98,"l":35.85,"n":183,"o":35.95,"t":"2026-10-15T18:15:00Z","v":12874,"vw":35.910434},{"c":35.87,"h":35.87,"l":35.78,"n":215,"o":35.82,"t":"2026-10-15T18:30:00Z","v":12953,"vw":35.819432},{"c":35.83,"h":35.87,"l":35.76,"n":202,"o":35.87,"t":"2026-10-15T18:45:00Z","v":17327,"vw":35.814348},{"c":35.63,"h":35.845,"l":35.63,"n":243,"o":35.845,"t":"2026-10-15T19:00:00Z","v":18390,"vw":35.720965},{"c":35.7,"h":35.725,"l":35.61,"n":353,"o":35.62,"t":"2026-10-15T19:15:00Z","v":26176,"vw":35.664537},{"c":35.76,"h":35.8489,"l":35.66,"n":485,"o":35.67,"t":"2026-10-15T19:30:00Z","v":38953,"vw":35.779953},{"c":35.87,"h":35.92,"l":35.76,"n":1717,"o":35.77,"t":"2026-10-15T19:45:00Z","v":153511,"vw":35.846747},{"c":35.71,"h":35.82,"l":35.71,"n":5,"o":35.82,"t":"2026-10-15T20:00:00Z","v":3109,"vw":35.810155},{"c":35.74,"h":35.76,"l":35.74,"n":6,"o":35.76,"t":"2026-10-15T21:00:00Z","v":378,"vw":35.75},{"c":35.7607,"h":35.7607,"l":35.7607,"n":1,"o":35.7607,"t":"2026-10-15T21:45:00Z","v":100,"vw":35.7607},{"c":35.74,"h":35.74,"l":35.74,"n":2,"o":35.74,"t":"2026-10-15T23:45:00Z","v":300,"vw":35.74},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-16T08:00:00Z","v":100,"vw":35.85},{"c":35.73,"h":35.75,"l":35.55,"n":12,"o":35.55,"t":"2026-10-16T11:00:00Z","v":1816,"vw":35.68278},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-10-16T11:30:00Z","v":100,"vw":35.55},{"c":35.73,"h":35.77,"l":35.685,"n":25,"o":35.685,"t":"2026-10-16T12:00:00Z","v":1414,"vw":35.743529},{"c":35.75,"h":35.75,"l":35.75,"n":3,"o":35.75,"t":"2026-10-16T12:30:00Z","v":1000,"vw":35.75},{"c":35.83,"h":35.83,"l":35.83,"n":1,"o":35.83,"t":"2026-10-16T12:45:00Z","v":282,"vw":35.83},{"c":35.7,"h":35.7,"l":35.7,"n":14,"o":35.7,"t":"2026-10-16T13:00:00Z","v":350,"vw":35.7},{"c":35.16,"h":35.45,"l":35.16,"n":22,"o":35.26,"t":"2026-10-16T13:15:00Z","v":9788,"vw":35.253489},{"c":34.69,"h":35.37,"l":34.41,"n":3645,"o":35.18,"t":"2026-10-16T13:30:00Z","v":279990,"vw":34.75366},{"c":34.59,"h":34.71,"l":34.37,"n":1668,"o":34.69,"t":"2026-10-16T13:45:00Z","v":159308,"vw":34.533389},{"c":34.92,"h":34.92,"l":34.51,"n":1374,"o":34.56,"t":"2026-10-16T14:00:00Z","v":124471,"vw":34.664008},{"c":34.64,"h":34.9,"l":34.62,"n":427,"o":34.9,"t":"2026-10-16T14:15:00Z","v":32005,"vw":34.757956},{"c":34.88,"h":34.88,"l":34.61,"n":486,"o":34.64,"t":"2026-10-16T14:30:00Z","v":40558,"vw":34.727119},{"c":34.8291,"h":34.87,"l":34.73,"n":222,"o":34.82,"t":"2026-10-16T14:45:00Z","v":15481,"vw":34.793062},{"c":34.545,"h":34.82,"l":34.51,"n":307,"o":34.82,"t":"2026-10-16T15:00:00Z","v":23682,"vw":34.60714},{"c":34.77,"h":34.82,"l":34.55,"n":366,"o":34.5576,"t":"2026-10-16T15:15:00Z","v":35695,"vw":34.714139},{"c":34.9693,"h":34.98,"l":34.74,"n":401,"o":34.74,"t":"2026-10-16T15:30:00Z","v":32548,"vw":34.852625},{"c":35.23,"h":35.253,"l":34.91,"n":335,"o":34.97,"t":"2026-10-16T15:45:00Z","v":39196,"vw":35.131432},{"c":35.28,"h":35.32,"l":35.19,"n":434,"o":35.2,"t":"2026-10-16T16:00:00Z","v":30214,"vw":35.249096},{"c":35.4,"h":35.4002,"l":35.25,"n":328,"o":35.27,"t":"2026-10-16T16:15:00Z","v":37801,"vw":35.297702},{"c":35.52,"h":35.56,"l":35.4,"n":244,"o":35.41,"t":"2026-10-16T16:30:00Z","v":18630,"vw":35.513478},{"c":35.635,"h":35.7,"l":35.515,"n":275,"o":35.515,"t":"2026-10-16T16:45:00Z","v":14982,"vw":35.62295},{"c":35.94,"h":35.96,"l":35.61,"n":461,"o":35.61,"t":"2026-10-16T17:00:00Z","v":33261,"vw":35.862177},{"c":35.695,"h":36,"l":35.68,"n":350,"o":35.9111,"t":"2026-10-16T17:15:00Z","v":29829,"vw":35.877628},{"c":35.6,"h":35.7665,"l":35.55,"n":332,"o":35.7,"t":"2026-10-16T17:30:00Z","v":29469,"vw":35.687345},{"c":35.826,"h":35.8402,"l":35.62,"n":207,"o":35.64,"t":"2026-10-16T17:45:00Z","v":22410,"vw":35.762833},{"c":35.79,"h":35.9,"l":35.7723,"n":290,"o":35.86,"t":"2026-10-16T18:00:00Z","v":19853,"vw":35.842},{"c":35.91,"h":35.91,"l":35.73,"n":202,"o":35.77,"t":"2026-10-16T18:15:00Z","v":16879,"vw":35.798703},{"c":35.81,"h":35.95,"l":35.785,"n":180,"o":35.925,"t":"2026-10-16T18:30:00Z","v":11867,"vw":35.839153},{"c":35.78,"h":35.86,"l":35.72,"n":161,"o":35.77,"t":"2026-10-16T18:45:00Z","v":9867,"vw":35.774346},{"c":35.73,"h":35.85,"l":35.73,"n":301,"o":35.8,"t":"2026-10-16T19:00:00Z","v":18887,"vw":35.7886},{"c":35.74,"h":35.82,"l":35.67,"n":231,"o":35.73,"t":"2026-10-16T19:15:00Z","v":17881,"vw":35.752838},{"c":35.71,"h":35.76,"l":35.592,"n":457,"o":35.6899,"t":"2026-10-16T19:30:00Z","v":45805,"vw":35.685096},{"c":35.39,"h":35.705,"l":35.37,"n":979,"o":35.705,"t":"2026-10-16T19:45:00Z","v":70310,"vw":35.48035},{"c":35.39,"h":35.39,"l":35.39,"n":6,"o":35.39,"t":"2026-10-16T20:00:00Z","v":2414,"vw":35.39},{"c":35.4761,"h":35.4761,"l":35.4761,"n":1,"o":35.4761,"t":"2026-10-16T20:15:00Z","v":200,"vw":35.4761},{"c":35.35,"h":35.35,"l":35.35,"n":5,"o":35.35,"t":"2026-10-16T20:30:00Z","v":211,"vw":35.35},{"c":35.2925,"h":35.2925,"l":35.2925,"n":1,"o":35.2925,"t":"2026-10-16T20:45:00Z","v":102,"vw":35.2925},{"c":35.4465,"h":35.4465,"l":35.4465,"n":1,"o":35.4465,"t":"2026-10-16T21:15:00Z","v":100,"vw":35.4465},{"c":35.4465,"h":35.4465,"l":35.4465,"n":1,"o":35.4465,"t":"2026-10-16T21:30:00Z","v":800,"vw":35.4465}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.317962356792144,"strike":47.6759410801964,"iv":0.6686589198036006,"gamma":0.023981996726677578,"theta":-0.018228314238952537,"vega":0.018950900163666122,"rho":0.0029746487432689714,"breakevenPct":35.61430753599475},{"delta":0.15,"premium":0.47529069767441856,"strike":43.99418604651163,"iv":0.6071148255813953,"gamma":0.03512325581395349,"theta":-0.022555523255813954,"vega":0.025461337209302326,"rho":0.004471278544601393,"breakevenPct":25.655486702984017},{"delta":0.2,"premium":0.6674079754601228,"strike":42.20245398773006,"iv":0.5943644171779141,"gamma":0.043029447852760735,"theta":-0.026689877300613497,"vega":0.030676073619631903,"rho":0.005950375684027569,"breakevenPct":21.13552405535513},{"delta":0.25,"premium":0.8633064516129032,"strike":40.744623655913976,"iv":0.5739047043010752,"gamma":0.05030241935483871,"theta":-0.029210752688172043,"vega":0.034577822580645165,"rho":0.007428824131559472,"breakevenPct":17.569737517736314},{"delta":0.3,"premium":1.1368251928020565,"strike":39.94601542416453,"iv":0.6038329048843188,"gamma":0.05324138817480719,"theta":-0.03376503856041131,"vega":0.03805938303341903,"rho":0.008851708083183316,"breakevenPct":16.086014741357957},{"delta":0.35,"premium":1.414024390243902,"strike":38.67886178861789,"iv":0.5888934959349593,"gamma":0.05743455284552846,"theta":-0.03525365853658536,"vega":0.040288211382113824,"rho":0.010267435518374323,"breakevenPct":13.288743088052524},{"delta":0.4,"premium":1.8713414634146344,"strike":38.170731707317074,"iv":0.6627756097560976,"gamma":0.0532170731707317,"theta":-0.04135121951219513,"vega":0.04216829268292683,"rho":0.011547524968061617,"breakevenPct":13.145162957704734},{"delta":0.45,"premium":1.7057462686567164,"strike":36.67462686567164,"iv":0.501368656716418,"gamma":0.07180388059701492,"theta":-0.032502388059701494,"vega":0.04322776119402985,"rho":0.013322590737937217,"breakevenPct":8.44976867569471},{"delta":0.5,"premium":1.9492587601078168,"strike":35.93530997304582,"iv":0.4884768194070081,"gamma":0.07444878706199462,"theta":-0.032196495956873315,"vega":0.0436611859838275,"rho":0.014777641733626645,"breakevenPct":7.048795516116516},{"delta":0.55,"premium":2.201954177897574,"strike":35.26145552560647,"iv":0.4736520215633423,"gamma":0.07599865229110513,"theta":-0.03111832884097035,"vega":0.04325687331536388,"rho":0.016228300480860977,"breakevenPct":5.858744570511554},{"delta":0.6,"premium":2.617836676217765,"strike":34.561604584527224,"iv":0.4867071633237822,"gamma":0.07234756446991404,"theta":-0.031269914040114616,"vega":0.042179369627507166,"rho":0.01754504095654426,"breakevenPct":5.056347162319816},{"delta":0.65,"premium":3.1394427001569865,"strike":33.830455259026685,"iv":0.513614442700157,"gamma":0.06571318681318682,"theta":-0.03181350078492936,"vega":0.04047441130298273,"rho":0.01877394112998468,"breakevenPct":4.4642496727427865},{"delta":0.7,"premium":3.669270015698587,"strike":33.04552590266876,"iv":0.5266442700156986,"gamma":0.06021868131868132,"theta":-0.030950078492935636,"vega":0.03804113029827316,"rho":0.01999217792834276,"breakevenPct":3.7434188142620775},{"delta":0.75,"premium":4.107204610951008,"strike":32.321325648414984,"iv":0.5119940922190201,"gamma":0.05630302593659942,"theta":-0.027778097982708933,"vega":0.03464236311239193,"rho":0.021289160026717248,"breakevenPct":2.9345302609946105},{"delta":0.8,"premium":4.467050438596491,"strike":31.69627192982456,"iv":0.48113070175438594,"gamma":0.052200548245614035,"theta":-0.02359682017543859,"vega":0.030336074561403505,"rho":0.02266039607326894,"breakevenPct":2.185143736708252},{"delta":0.85,"premium":4.768585526315789,"strike":31.148026315789473,"iv":0.4385868421052632,"gamma":0.04786940789473684,"theta":-0.01871743421052632,"vega":0.02534703947368422,"rho":0.024087507314955715,"breakevenPct":1.4880244196249326},{"delta":0.9,"premium":5.776506024096383,"strike":29.975903614457835,"iv":0.452903614457831,"gamma":0.035360240963855434,"theta":-0.015296385542168663,"vega":0.019226506024096382,"rho":0.0248745460145583,"breakevenPct":1.024045319452433}],"put":[{"delta":0.1,"premium":0.599754426356137,"strike":25.00982294575452,"iv":1.0095126399224086,"gamma":0.015897629374080954,"theta":-0.027247102254096378,"vega":0.019211757279239967,"rho":-0.0040550915392162995,"breakevenPct":31.025519866068436},{"delta":0.15,"premium":0.776132629186813,"strike":28.26132629186813,"iv":0.8123481743353763,"gamma":0.02623969780493516,"theta":-0.028872515234636697,"vega":0.025501061819954835,"rho":-0.0059776377761403005,"breakevenPct":22.336271085952767},{"delta":0.2,"premium":0.7008534386998755,"strike":31.23719841950187,"iv":0.5420965502555644,"gamma":0.05012707796165551,"theta":-0.022464851571533218,"vega":0.030607625416709163,"rho":-0.007692471935335562,"breakevenPct":13.714764111890382},{"delta":0.25,"premium":1.003172609516641,"strike":31.95769853977812,"iv":0.5731802975774971,"gamma":0.052994858093651856,"theta":-0.026977485498910738,"vega":0.03468108730652247,"rho":-0.00970675955007031,"breakevenPct":12.533128199317654},{"delta":0.3,"premium":1.032510148849797,"strike":33.307171853856566,"iv":0.4563941813261164,"gamma":0.06916522327469553,"theta":-0.023445060893098783,"vega":0.037897970230040594,"rho":-0.01148765561102181,"breakevenPct":8.8028773523403},{"delta":0.35,"premium":1.269316644113667,"strike":33.98376184032476,"iv":0.45395845737483087,"gamma":0.07437496617050067,"theta":-0.024865899864682,"vega":0.04053667117726657,"rho":-0.013438571741682916,"breakevenPct":7.56020006721928},{"delta":0.4,"premium":1.6270702634880805,"strike":34.61229611041405,"iv":0.47263626097867,"gamma":0.07419385194479297,"theta":-0.026798117942283563,"vega":0.04213074027603513,"rho":-0.015482603331452582,"breakevenPct":6.795066835473377},{"delta":0.45,"premium":1.8945740956826138,"strike":35.22287047841307,"iv":0.467873862310385,"gamma":0.0772761960326721,"theta":-0.026974795799299883,"vega":0.04323372228704784,"rho":-0.017453677422943976,"breakevenPct":5.825667186407306},{"delta":0.5,"premium":2.011260210035006,"strike":35.80630105017503,"iv":0.4243499416569428,"gamma":0.08585262543757294,"theta":-0.024291015169194866,"vega":0.04358378063010502,"rho":-0.01930301647878659,"breakevenPct":4.506807459338725},{"delta":0.55,"premium":2.6735883424408025,"strike":36.60837887067395,"iv":0.46952112932604745,"gamma":0.07762750455373404,"theta":-0.026624408014571953,"vega":0.04327413479052823,"rho":-0.02160298062452841,"breakevenPct":4.111922779787651},{"delta":0.6,"premium":3.68103448275862,"strike":37.6551724137931,"iv":0.5495034482758621,"gamma":0.06427586206896552,"theta":-0.030468965517241375,"vega":0.042279310344827584,"rho":-0.024210432922480873,"breakevenPct":4.0007405169977925},{"delta":0.65,"premium":4.614035087719299,"strike":38.76754385964912,"iv":0.5899745614035088,"gamma":0.05723903508771929,"theta":-0.03116973684210526,"vega":0.04051842105263157,"rho":-0.02677310196908121,"breakevenPct":3.4939000510601117},{"delta":0.7,"premium":5.158181818181818,"strike":39.596969696969694,"iv":0.5722584848484848,"gamma":0.05520454545454546,"theta":-0.02781666666666667,"vega":0.03795090909090909,"rho":-0.028986211087752695,"breakevenPct":2.687799155727946},{"delta":0.75,"premium":6.318595041322313,"strike":40.96694214876033,"iv":0.5997223140495866,"gamma":0.048314876033057855,"theta":-0.026276859504132232,"vega":0.03485619834710744,"rho":-0.031770190919401566,"breakevenPct":2.0956566616614447},{"delta":0.8,"premium":8.006420233463036,"strike":42.84046692607004,"iv":0.6420688715953308,"gamma":0.03977003891050584,"theta":-0.024223346303501946,"vega":0.03066692607003891,"rho":-0.035049896187723764,"breakevenPct":1.5709333353856891},{"delta":0.85,"premium":9.87125,"strike":44.9125,"iv":0.6640337500000001,"gamma":0.03202375,"theta":-0.019888125,"vega":0.02551875,"rho":-0.03850427790728082,"breakevenPct":0.9854478666290003}]},"raw":{"call":[{"delta":0.1,"premium":0.317962356792144,"strike":47.6759410801964,"iv":0.6686589198036006,"gamma":0.023981996726677578,"theta":-0.018228314238952537,"vega":0.018950900163666122,"rho":0.0029746487432689714,"breakevenPct":35.61430753599475},{"delta":0.15,"premium":0.47529069767441856,"strike":43.99418604651163,"iv":0.6071148255813953,"gamma":0.03512325581395349,"theta":-0.022555523255813954,"vega":0.025461337209302326,"rho":0.004471278544601393,"breakevenPct":25.655486702984017},{"delta":0.2,"premium":0.6674079754601228,"strike":42.20245398773006,"iv":0.5943644171779141,"gamma":0.043029447852760735,"theta":-0.026689877300613497,"vega":0.030676073619631903,"rho":0.005950375684027569,"breakevenPct":21.13552405535513},{"delta":0.25,"premium":0.8633064516129032,"strike":40.744623655913976,"iv":0.5739047043010752,"gamma":0.05030241935483871,"theta":-0.029210752688172043,"vega":0.034577822580645165,"rho":0.007428824131559472,"breakevenPct":17.569737517736314},{"delta":0.3,"premium":1.1368251928020565,"strike":39.94601542416453,"iv":0.6038329048843188,"gamma":0.05324138817480719,"theta":-0.03376503856041131,"vega":0.03805938303341903,"rho":0.008851708083183316,"breakevenPct":16.086014741357957},{"delta":0.35,"premium":1.414024390243902,"strike":38.67886178861789,"iv":0.5888934959349593,"gamma":0.05743455284552846,"theta":-0.03525365853658536,"vega":0.040288211382113824,"rho":0.010267435518374323,"breakevenPct":13.288743088052524},{"delta":0.4,"premium":1.8713414634146344,"strike":38.170731707317074,"iv":0.6627756097560976,"gamma":0.0532170731707317,"theta":-0.04135121951219513,"vega":0.04216829268292683,"rho":0.011547524968061617,"breakevenPct":13.145162957704734},{"delta":0.45,"premium":1.7057462686567164,"strike":36.67462686567164,"iv":0.501368656716418,"gamma":0.07180388059701492,"theta":-0.032502388059701494,"vega":0.04322776119402985,"rho":0.013322590737937217,"breakevenPct":8.44976867569471},{"delta":0.5,"premium":1.9492587601078168,"strike":35.93530997304582,"iv":0.4884768194070081,"gamma":0.07444878706199462,"theta":-0.032196495956873315,"vega":0.0436611859838275,"rho":0.014777641733626645,"breakevenPct":7.048795516116516},{"delta":0.55,"premium":2.201954177897574,"strike":35.26145552560647,"iv":0.4736520215633423,"gamma":0.07599865229110513,"theta":-0.03111832884097035,"vega":0.04325687331536388,"rho":0.016228300480860977,"breakevenPct":5.858744570511554},{"delta":0.6,"premium":2.617836676217765,"strike":34.561604584527224,"iv":0.4867071633237822,"gamma":0.07234756446991404,"theta":-0.031269914040114616,"vega":0.042179369627507166,"rho":0.01754504095654426,"breakevenPct":5.056347162319816},{"delta":0.65,"premium":3.1394427001569865,"strike":33.830455259026685,"iv":0.513614442700157,"gamma":0.06571318681318682,"theta":-0.03181350078492936,"vega":0.04047441130298273,"rho":0.01877394112998468,"breakevenPct":4.4642496727427865},{"delta":0.7,"premium":3.669270015698587,"strike":33.04552590266876,"iv":0.5266442700156986,"gamma":0.06021868131868132,"theta":-0.030950078492935636,"vega":0.03804113029827316,"rho":0.01999217792834276,"breakevenPct":3.7434188142620775},{"delta":0.75,"premium":4.107204610951008,"strike":32.321325648414984,"iv":0.5119940922190201,"gamma":0.05630302593659942,"theta":-0.027778097982708933,"vega":0.03464236311239193,"rho":0.021289160026717248,"breakevenPct":2.9345302609946105},{"delta":0.8,"premium":4.467050438596491,"strike":31.69627192982456,"iv":0.48113070175438594,"gamma":0.052200548245614035,"theta":-0.02359682017543859,"vega":0.030336074561403505,"rho":0.02266039607326894,"breakevenPct":2.185143736708252},{"delta":0.85,"premium":4.768585526315789,"strike":31.148026315789473,"iv":0.4385868421052632,"gamma":0.04786940789473684,"theta":-0.01871743421052632,"vega":0.02534703947368422,"rho":0.024087507314955715,"breakevenPct":1.4880244196249326},{"delta":0.9,"premium":5.776506024096383,"strike":29.975903614457835,"iv":0.452903614457831,"gamma":0.035360240963855434,"theta":-0.015296385542168663,"vega":0.019226506024096382,"rho":0.0248745460145583,"breakevenPct":1.024045319452433}],"put":[{"delta":0.1,"premium":0.599754426356137,"strike":25.00982294575452,"iv":1.0095126399224086,"gamma":0.015897629374080954,"theta":-0.027247102254096378,"vega":0.019211757279239967,"rho":-0.0040550915392162995,"breakevenPct":31.025519866068436},{"delta":0.15,"premium":0.776132629186813,"strike":28.26132629186813,"iv":0.8123481743353763,"gamma":0.02623969780493516,"theta":-0.028872515234636697,"vega":0.025501061819954835,"rho":-0.0059776377761403005,"breakevenPct":22.336271085952767},{"delta":0.2,"premium":0.7008534386998755,"strike":31.23719841950187,"iv":0.5420965502555644,"gamma":0.05012707796165551,"theta":-0.022464851571533218,"vega":0.030607625416709163,"rho":-0.007692471935335562,"breakevenPct":13.714764111890382},{"delta":0.25,"premium":1.003172609516641,"strike":31.95769853977812,"iv":0.5731802975774971,"gamma":0.052994858093651856,"theta":-0.026977485498910738,"vega":0.03468108730652247,"rho":-0.00970675955007031,"breakevenPct":12.533128199317654},{"delta":0.3,"premium":1.032510148849797,"strike":33.307171853856566,"iv":0.4563941813261164,"gamma":0.06916522327469553,"theta":-0.023445060893098783,"vega":0.037897970230040594,"rho":-0.01148765561102181,"breakevenPct":8.8028773523403},{"delta":0.35,"premium":1.269316644113667,"strike":33.98376184032476,"iv":0.45395845737483087,"gamma":0.07437496617050067,"theta":-0.024865899864682,"vega":0.04053667117726657,"rho":-0.013438571741682916,"breakevenPct":7.56020006721928},{"delta":0.4,"premium":1.6270702634880805,"strike":34.61229611041405,"iv":0.47263626097867,"gamma":0.07419385194479297,"theta":-0.026798117942283563,"vega":0.04213074027603513,"rho":-0.015482603331452582,"breakevenPct":6.795066835473377},{"delta":0.45,"premium":1.8945740956826138,"strike":35.22287047841307,"iv":0.467873862310385,"gamma":0.0772761960326721,"theta":-0.026974795799299883,"vega":0.04323372228704784,"rho":-0.017453677422943976,"breakevenPct":5.825667186407306},{"delta":0.5,"premium":2.011260210035006,"strike":35.80630105017503,"iv":0.4243499416569428,"gamma":0.08585262543757294,"theta":-0.024291015169194866,"vega":0.04358378063010502,"rho":-0.01930301647878659,"breakevenPct":4.506807459338725},{"delta":0.55,"premium":2.6735883424408025,"strike":36.60837887067395,"iv":0.46952112932604745,"gamma":0.07762750455373404,"theta":-0.026624408014571953,"vega":0.04327413479052823,"rho":-0.02160298062452841,"breakevenPct":4.111922779787651},{"delta":0.6,"premium":3.68103448275862,"strike":37.6551724137931,"iv":0.5495034482758621,"gamma":0.06427586206896552,"theta":-0.030468965517241375,"vega":0.042279310344827584,"rho":-0.024210432922480873,"breakevenPct":4.0007405169977925},{"delta":0.65,"premium":4.614035087719299,"strike":38.76754385964912,"iv":0.5899745614035088,"gamma":0.05723903508771929,"theta":-0.03116973684210526,"vega":0.04051842105263157,"rho":-0.02677310196908121,"breakevenPct":3.4939000510601117},{"delta":0.7,"premium":5.158181818181818,"strike":39.596969696969694,"iv":0.5722584848484848,"gamma":0.05520454545454546,"theta":-0.02781666666666667,"vega":0.03795090909090909,"rho":-0.028986211087752695,"breakevenPct":2.687799155727946},{"delta":0.75,"premium":6.318595041322313,"strike":40.96694214876033,"iv":0.5997223140495866,"gamma":0.048314876033057855,"theta":-0.026276859504132232,"vega":0.03485619834710744,"rho":-0.031770190919401566,"breakevenPct":2.0956566616614447},{"delta":0.8,"premium":8.006420233463036,"strike":42.84046692607004,"iv":0.6420688715953308,"gamma":0.03977003891050584,"theta":-0.024223346303501946,"vega":0.03066692607003891,"rho":-0.035049896187723764,"breakevenPct":1.5709333353856891},{"delta":0.85,"premium":9.87125,"strike":44.9125,"iv":0.6640337500000001,"gamma":0.03202375,"theta":-0.019888125,"vega":0.02551875,"rho":-0.03850427790728082,"breakevenPct":0.9854478666290003}]}},"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"}}