{"symbol":"GFI","url":"https://intraalpha.com/companies/GFI","capturedAt":"2026-10-22T23:58:50.797Z","state":"ready","quote":{"symbol":"GFI","last_price":35.14,"prev_close":36.8,"regular_close":35.14,"change":-1.66,"change_pct":-4.5109,"regular_change":-1.66,"regular_change_pct":-4.5109,"extended_change":0,"extended_change_pct":0,"bid":35.14,"ask":35.31,"bid_size":100,"ask_size":100,"volume":3656073,"vwap":35.208322,"open":35.78,"high":35.87,"low":34.835,"close":35.14,"trade_count":39015,"last_trade_at":"2026-10-22T23:00:00.002686521Z","last_quote_at":"2026-10-22T23:56:48.699843Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:45.164459068-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GFI","fetched_at":"2026-10-22T23:58:49.917548+00:00","name":"Gold Fields Ltd ADR","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Gold Fields Limited is a gold producer with reserves and resources in Chile, South Africa, Ghana, West Africa, Australia and Peru. The company is headquartered in Sandton, South Africa.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32784990000,"ebitda":7129700000,"pe_ratio":7.54,"peg_ratio":11.59,"book_value":5.04,"dividend_per_share":2.137,"dividend_yield":0.0585,"eps":4.88,"revenue_ttm":11370500000,"gross_profit_ttm":6568900000,"profit_margin":0.387,"operating_margin_ttm":0.55,"return_on_assets_ttm":0.285,"return_on_equity_ttm":0.587,"quarterly_earnings_growth":0.814,"quarterly_revenue_growth":0.789,"analyst_target_price":47.34,"analyst_number":1,"beta":0.637,"fifty_two_week_high":58.57,"fifty_two_week_low":30.42,"fifty_day_ma":41.33,"two_hundred_day_ma":43.1,"shares_outstanding":890897000,"forward_pe":8.03,"price_to_sales":2.883,"price_to_book":4.264,"ev_to_revenue":3.343,"ev_to_ebitda":5.43},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:49.917548+00:00"},"optionObservedAt":"2026-10-22T19:54:59.952Z","bars":[{"c":36.55,"h":36.59,"l":35.97,"n":287,"o":36.5,"t":"2026-10-15T08:00:00Z","v":20036,"vw":36.346752},{"c":36.5224,"h":36.6,"l":36.5224,"n":5,"o":36.6,"t":"2026-10-15T08:05:00Z","v":2596,"vw":36.5257},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-10-15T08:15:00Z","v":110,"vw":36.64},{"c":36.6,"h":36.6,"l":36.6,"n":4,"o":36.6,"t":"2026-10-15T08:20:00Z","v":388,"vw":36.6},{"c":36.66,"h":36.66,"l":36.65,"n":5,"o":36.65,"t":"2026-10-15T08:35:00Z","v":438,"vw":36.65729},{"c":36.77,"h":36.77,"l":36.75,"n":10,"o":36.75,"t":"2026-10-15T09:00:00Z","v":389,"vw":36.756854},{"c":36.77,"h":36.79,"l":36.77,"n":19,"o":36.77,"t":"2026-10-15T09:05:00Z","v":2380,"vw":36.777211},{"c":36.76,"h":36.76,"l":36.7,"n":3,"o":36.7,"t":"2026-10-15T09:15:00Z","v":410,"vw":36.743902},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-15T09:20:00Z","v":100,"vw":36.76},{"c":36.73,"h":36.73,"l":36.73,"n":1,"o":36.73,"t":"2026-10-15T09:25:00Z","v":100,"vw":36.73},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-15T09:30:00Z","v":100,"vw":36.7},{"c":36.7345,"h":36.7345,"l":36.7345,"n":1,"o":36.7345,"t":"2026-10-15T09:35:00Z","v":1000,"vw":36.7345},{"c":36.74,"h":36.74,"l":36.712,"n":5,"o":36.712,"t":"2026-10-15T09:40:00Z","v":1361,"vw":36.715652},{"c":36.76,"h":36.87,"l":36.76,"n":14,"o":36.84,"t":"2026-10-15T09:45:00Z","v":1022,"vw":36.84125},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-15T09:55:00Z","v":100,"vw":36.8},{"c":36.81,"h":36.81,"l":36.77,"n":4,"o":36.77,"t":"2026-10-15T10:10:00Z","v":1527,"vw":36.796774},{"c":36.8162,"h":36.8162,"l":36.8162,"n":1,"o":36.8162,"t":"2026-10-15T10:15:00Z","v":1323,"vw":36.8162},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-15T10:50:00Z","v":110,"vw":36.7},{"c":36.7,"h":36.7,"l":36.63,"n":15,"o":36.6562,"t":"2026-10-15T11:00:00Z","v":1121,"vw":36.661149},{"c":36.64,"h":36.66,"l":36.64,"n":12,"o":36.65,"t":"2026-10-15T11:05:00Z","v":1281,"vw":36.647568},{"c":36.68,"h":36.69,"l":36.65,"n":9,"o":36.65,"t":"2026-10-15T11:10:00Z","v":1465,"vw":36.657985},{"c":36.68,"h":36.68,"l":36.68,"n":3,"o":36.68,"t":"2026-10-15T11:15:00Z","v":248,"vw":36.68},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-15T11:25:00Z","v":500,"vw":36.71},{"c":36.76,"h":36.76,"l":36.73,"n":6,"o":36.73,"t":"2026-10-15T11:30:00Z","v":615,"vw":36.751964},{"c":36.75,"h":36.75,"l":36.73,"n":13,"o":36.74,"t":"2026-10-15T11:35:00Z","v":1794,"vw":36.739918},{"c":36.57,"h":36.57,"l":36.57,"n":3,"o":36.57,"t":"2026-10-15T11:50:00Z","v":200,"vw":36.57},{"c":36.49,"h":36.58,"l":36.49,"n":12,"o":36.58,"t":"2026-10-15T11:55:00Z","v":1069,"vw":36.564694},{"c":36.51,"h":36.51,"l":36.48,"n":19,"o":36.48,"t":"2026-10-15T12:00:00Z","v":2076,"vw":36.487394},{"c":36.63,"h":36.63,"l":36.55,"n":9,"o":36.55,"t":"2026-10-15T12:05:00Z","v":1153,"vw":36.565414},{"c":36.74,"h":36.74,"l":36.73,"n":5,"o":36.73,"t":"2026-10-15T12:25:00Z","v":700,"vw":36.73434},{"c":36.54,"h":36.61,"l":36.36,"n":56,"o":36.6,"t":"2026-10-15T12:30:00Z","v":6490,"vw":36.516336},{"c":36.5711,"h":36.5711,"l":36.54,"n":9,"o":36.55,"t":"2026-10-15T12:35:00Z","v":1057,"vw":36.557638},{"c":36.59,"h":36.59,"l":36.59,"n":5,"o":36.59,"t":"2026-10-15T12:45:00Z","v":500,"vw":36.59},{"c":36.73,"h":36.73,"l":36.7,"n":13,"o":36.7,"t":"2026-10-15T12:50:00Z","v":1100,"vw":36.706667},{"c":36.75,"h":36.75,"l":36.68,"n":134,"o":36.68,"t":"2026-10-15T12:55:00Z","v":4196,"vw":36.70107},{"c":36.7675,"h":36.7675,"l":36.75,"n":14,"o":36.75,"t":"2026-10-15T13:00:00Z","v":924,"vw":36.753418},{"c":36.66,"h":36.66,"l":36.66,"n":4,"o":36.66,"t":"2026-10-15T13:05:00Z","v":780,"vw":36.66},{"c":36.8331,"h":36.8331,"l":36.73,"n":13,"o":36.77,"t":"2026-10-15T13:10:00Z","v":1147,"vw":36.795826},{"c":36.85,"h":36.85,"l":36.82,"n":3,"o":36.82,"t":"2026-10-15T13:15:00Z","v":220,"vw":36.835714},{"c":36.6569,"h":36.69,"l":36.65,"n":29,"o":36.69,"t":"2026-10-15T13:20:00Z","v":3571,"vw":36.679939},{"c":36.45,"h":36.725,"l":36.45,"n":216,"o":36.65,"t":"2026-10-15T13:25:00Z","v":17820,"vw":36.633537},{"c":36.365,"h":36.52,"l":36.245,"n":1548,"o":36.52,"t":"2026-10-15T13:30:00Z","v":159952,"vw":36.388954},{"c":36.39,"h":36.535,"l":36.33,"n":1142,"o":36.38,"t":"2026-10-15T13:35:00Z","v":96749,"vw":36.420472},{"c":36.27,"h":36.39,"l":36.22,"n":1189,"o":36.39,"t":"2026-10-15T13:40:00Z","v":112935,"vw":36.283466},{"c":36.32,"h":36.425,"l":36.2,"n":1184,"o":36.27,"t":"2026-10-15T13:45:00Z","v":80073,"vw":36.273048},{"c":36.26,"h":36.33,"l":36.25,"n":1185,"o":36.315,"t":"2026-10-15T13:50:00Z","v":81275,"vw":36.271976},{"c":36.26,"h":36.32,"l":36.22,"n":1018,"o":36.265,"t":"2026-10-15T13:55:00Z","v":62397,"vw":36.280883},{"c":36.27,"h":36.29,"l":36.19,"n":945,"o":36.255,"t":"2026-10-15T14:00:00Z","v":50885,"vw":36.24243},{"c":36.2,"h":36.32,"l":36.18,"n":710,"o":36.26,"t":"2026-10-15T14:05:00Z","v":33241,"vw":36.236413},{"c":36.19,"h":36.21,"l":36.14,"n":812,"o":36.2,"t":"2026-10-15T14:10:00Z","v":59954,"vw":36.173558},{"c":36.19,"h":36.215,"l":36.11,"n":580,"o":36.19,"t":"2026-10-15T14:15:00Z","v":25629,"vw":36.162554},{"c":36.325,"h":36.325,"l":36.195,"n":583,"o":36.2,"t":"2026-10-15T14:20:00Z","v":31285,"vw":36.22955},{"c":36.405,"h":36.515,"l":36.34,"n":820,"o":36.34,"t":"2026-10-15T14:25:00Z","v":50725,"vw":36.43933},{"c":36.435,"h":36.49,"l":36.41,"n":837,"o":36.42,"t":"2026-10-15T14:30:00Z","v":51944,"vw":36.453523},{"c":36.59,"h":36.59,"l":36.415,"n":880,"o":36.44,"t":"2026-10-15T14:35:00Z","v":57078,"vw":36.492751},{"c":36.535,"h":36.65,"l":36.52,"n":1151,"o":36.6,"t":"2026-10-15T14:40:00Z","v":92545,"vw":36.588945},{"c":36.52,"h":36.56,"l":36.5,"n":566,"o":36.53,"t":"2026-10-15T14:45:00Z","v":25925,"vw":36.528816},{"c":36.66,"h":36.68,"l":36.53,"n":824,"o":36.53,"t":"2026-10-15T14:50:00Z","v":60153,"vw":36.630134},{"c":36.725,"h":36.795,"l":36.665,"n":1762,"o":36.665,"t":"2026-10-15T14:55:00Z","v":130933,"vw":36.730561},{"c":36.735,"h":36.81,"l":36.7,"n":857,"o":36.72,"t":"2026-10-15T15:00:00Z","v":60390,"vw":36.732672},{"c":36.795,"h":36.81,"l":36.695,"n":1033,"o":36.735,"t":"2026-10-15T15:05:00Z","v":75461,"vw":36.761925},{"c":36.75,"h":36.84,"l":36.745,"n":1205,"o":36.8,"t":"2026-10-15T15:10:00Z","v":107585,"vw":36.795377},{"c":36.805,"h":36.815,"l":36.73,"n":831,"o":36.75,"t":"2026-10-15T15:15:00Z","v":59741,"vw":36.777825},{"c":36.765,"h":36.83,"l":36.73,"n":964,"o":36.805,"t":"2026-10-15T15:20:00Z","v":69956,"vw":36.769001},{"c":36.67,"h":36.765,"l":36.67,"n":824,"o":36.765,"t":"2026-10-15T15:25:00Z","v":60189,"vw":36.721835},{"c":36.72,"h":36.72,"l":36.64,"n":647,"o":36.68,"t":"2026-10-15T15:30:00Z","v":39415,"vw":36.679784},{"c":36.67,"h":36.735,"l":36.625,"n":591,"o":36.725,"t":"2026-10-15T15:35:00Z","v":34539,"vw":36.679576},{"c":36.73,"h":36.735,"l":36.69,"n":649,"o":36.695,"t":"2026-10-15T15:40:00Z","v":44986,"vw":36.710595},{"c":36.675,"h":36.73,"l":36.63,"n":604,"o":36.73,"t":"2026-10-15T15:45:00Z","v":41911,"vw":36.682462},{"c":36.745,"h":36.77,"l":36.65,"n":548,"o":36.665,"t":"2026-10-15T15:50:00Z","v":29317,"vw":36.713872},{"c":36.77,"h":36.78,"l":36.72,"n":702,"o":36.745,"t":"2026-10-15T15:55:00Z","v":34769,"vw":36.754247},{"c":36.73,"h":36.79,"l":36.69,"n":428,"o":36.78,"t":"2026-10-15T16:00:00Z","v":19630,"vw":36.743165},{"c":36.775,"h":36.775,"l":36.72,"n":402,"o":36.735,"t":"2026-10-15T16:05:00Z","v":19553,"vw":36.747218},{"c":36.705,"h":36.775,"l":36.69,"n":416,"o":36.775,"t":"2026-10-15T16:10:00Z","v":20616,"vw":36.734146},{"c":36.698,"h":36.745,"l":36.61,"n":727,"o":36.71,"t":"2026-10-15T16:15:00Z","v":58028,"vw":36.661554},{"c":36.765,"h":36.77,"l":36.695,"n":265,"o":36.695,"t":"2026-10-15T16:20:00Z","v":13777,"vw":36.74271},{"c":36.795,"h":36.825,"l":36.76,"n":325,"o":36.76,"t":"2026-10-15T16:25:00Z","v":13292,"vw":36.787135},{"c":36.77,"h":36.81,"l":36.755,"n":361,"o":36.8,"t":"2026-10-15T16:30:00Z","v":18331,"vw":36.781834},{"c":36.785,"h":36.84,"l":36.77,"n":427,"o":36.78,"t":"2026-10-15T16:35:00Z","v":20804,"vw":36.805424},{"c":36.81,"h":36.81,"l":36.785,"n":315,"o":36.795,"t":"2026-10-15T16:40:00Z","v":13257,"vw":36.795453},{"c":36.785,"h":36.805,"l":36.77,"n":261,"o":36.8,"t":"2026-10-15T16:45:00Z","v":11239,"vw":36.786732},{"c":36.775,"h":36.81,"l":36.76,"n":273,"o":36.785,"t":"2026-10-15T16:50:00Z","v":11249,"vw":36.778085},{"c":36.76,"h":36.775,"l":36.745,"n":236,"o":36.77,"t":"2026-10-15T16:55:00Z","v":10439,"vw":36.760412},{"c":36.75,"h":36.76,"l":36.73,"n":276,"o":36.76,"t":"2026-10-15T17:00:00Z","v":16568,"vw":36.749588},{"c":36.77,"h":36.785,"l":36.745,"n":311,"o":36.75,"t":"2026-10-15T17:05:00Z","v":15654,"vw":36.75895},{"c":36.675,"h":36.775,"l":36.675,"n":632,"o":36.765,"t":"2026-10-15T17:10:00Z","v":53420,"vw":36.730543},{"c":36.67,"h":36.73,"l":36.66,"n":538,"o":36.675,"t":"2026-10-15T17:15:00Z","v":47899,"vw":36.702776},{"c":36.61,"h":36.7,"l":36.61,"n":444,"o":36.67,"t":"2026-10-15T17:20:00Z","v":47540,"vw":36.657388},{"c":36.57,"h":36.615,"l":36.57,"n":258,"o":36.61,"t":"2026-10-15T17:25:00Z","v":22496,"vw":36.593391},{"c":36.63,"h":36.635,"l":36.565,"n":356,"o":36.57,"t":"2026-10-15T17:30:00Z","v":36777,"vw":36.609896},{"c":36.61,"h":36.65,"l":36.605,"n":271,"o":36.63,"t":"2026-10-15T17:35:00Z","v":22398,"vw":36.627937},{"c":36.745,"h":36.765,"l":36.61,"n":723,"o":36.61,"t":"2026-10-15T17:40:00Z","v":93993,"vw":36.67116},{"c":36.705,"h":36.745,"l":36.67,"n":422,"o":36.745,"t":"2026-10-15T17:45:00Z","v":45696,"vw":36.710835},{"c":36.68,"h":36.71,"l":36.67,"n":290,"o":36.7,"t":"2026-10-15T17:50:00Z","v":20659,"vw":36.690875},{"c":36.76,"h":36.77,"l":36.68,"n":363,"o":36.68,"t":"2026-10-15T17:55:00Z","v":70831,"vw":36.721875},{"c":36.835,"h":36.845,"l":36.75,"n":355,"o":36.75,"t":"2026-10-15T18:00:00Z","v":24658,"vw":36.799596},{"c":36.815,"h":36.86,"l":36.81,"n":213,"o":36.84,"t":"2026-10-15T18:05:00Z","v":17933,"vw":36.830352},{"c":36.805,"h":36.83,"l":36.78,"n":362,"o":36.815,"t":"2026-10-15T18:10:00Z","v":30959,"vw":36.800565},{"c":36.795,"h":36.815,"l":36.79,"n":299,"o":36.8,"t":"2026-10-15T18:15:00Z","v":21587,"vw":36.805376},{"c":36.815,"h":36.815,"l":36.78,"n":233,"o":36.79,"t":"2026-10-15T18:20:00Z","v":12624,"vw":36.799712},{"c":36.8,"h":36.82,"l":36.79,"n":206,"o":36.815,"t":"2026-10-15T18:25:00Z","v":18690,"vw":36.807242},{"c":36.82,"h":36.845,"l":36.79,"n":272,"o":36.79,"t":"2026-10-15T18:30:00Z","v":14812,"vw":36.819243},{"c":36.79,"h":36.815,"l":36.785,"n":218,"o":36.815,"t":"2026-10-15T18:35:00Z","v":14402,"vw":36.799718},{"c":36.815,"h":36.815,"l":36.785,"n":270,"o":36.8,"t":"2026-10-15T18:40:00Z","v":22197,"vw":36.80101},{"c":36.845,"h":36.86,"l":36.795,"n":303,"o":36.82,"t":"2026-10-15T18:45:00Z","v":45904,"vw":36.824259},{"c":36.83,"h":36.865,"l":36.825,"n":243,"o":36.85,"t":"2026-10-15T18:50:00Z","v":14407,"vw":36.844572},{"c":36.935,"h":36.935,"l":36.805,"n":705,"o":36.82,"t":"2026-10-15T18:55:00Z","v":131262,"vw":36.88973},{"c":37.09,"h":37.12,"l":36.94,"n":1272,"o":36.94,"t":"2026-10-15T19:00:00Z","v":326041,"vw":37.04424},{"c":37.005,"h":37.085,"l":36.975,"n":587,"o":37.085,"t":"2026-10-15T19:05:00Z","v":52648,"vw":37.013262},{"c":37.03,"h":37.04,"l":37.005,"n":367,"o":37.01,"t":"2026-10-15T19:10:00Z","v":16764,"vw":37.02245},{"c":36.995,"h":37.08,"l":36.995,"n":369,"o":37.05,"t":"2026-10-15T19:15:00Z","v":19654,"vw":37.043669},{"c":37.055,"h":37.06,"l":36.995,"n":299,"o":36.995,"t":"2026-10-15T19:20:00Z","v":17105,"vw":37.029143},{"c":37,"h":37.08,"l":37,"n":742,"o":37.05,"t":"2026-10-15T19:25:00Z","v":60377,"vw":37.055422},{"c":36.93,"h":37,"l":36.89,"n":719,"o":36.995,"t":"2026-10-15T19:30:00Z","v":65741,"vw":36.94651},{"c":36.9899,"h":37.005,"l":36.91,"n":630,"o":36.925,"t":"2026-10-15T19:35:00Z","v":70622,"vw":36.94929},{"c":37.08,"h":37.095,"l":36.975,"n":884,"o":36.98,"t":"2026-10-15T19:40:00Z","v":55417,"vw":37.031101},{"c":37.17,"h":37.175,"l":37.015,"n":1215,"o":37.085,"t":"2026-10-15T19:45:00Z","v":111884,"vw":37.081668},{"c":37.105,"h":37.205,"l":37.09,"n":1561,"o":37.16,"t":"2026-10-15T19:50:00Z","v":131320,"vw":37.146055},{"c":37.08,"h":37.135,"l":37.06,"n":3962,"o":37.1,"t":"2026-10-15T19:55:00Z","v":369050,"vw":37.10418},{"c":37.09,"h":37.09,"l":37.09,"n":21,"o":37.09,"t":"2026-10-15T20:00:00Z","v":287753,"vw":37.09},{"c":37.1,"h":37.1,"l":37.08,"n":51,"o":37.08,"t":"2026-10-15T20:30:00Z","v":2209,"vw":37.095556},{"c":37.21,"h":37.21,"l":37.21,"n":1,"o":37.21,"t":"2026-10-15T21:15:00Z","v":1000,"vw":37.21},{"c":37.1514,"h":37.1514,"l":37.1514,"n":2,"o":37.1514,"t":"2026-10-15T21:35:00Z","v":40870,"vw":37.1514},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-15T22:45:00Z","v":100,"vw":37.4},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-15T23:05:00Z","v":100,"vw":37.05},{"c":37.09,"h":37.09,"l":37.09,"n":1,"o":37.09,"t":"2026-10-15T23:35:00Z","v":100,"vw":37.09},{"c":37,"h":37.08,"l":37,"n":15,"o":37.08,"t":"2026-10-15T23:40:00Z","v":2457,"vw":37.047478},{"c":37.35,"h":37.35,"l":37.23,"n":21,"o":37.24,"t":"2026-10-16T08:00:00Z","v":1387,"vw":37.29895},{"c":37.3747,"h":37.3747,"l":37.3,"n":16,"o":37.32,"t":"2026-10-16T08:05:00Z","v":3948,"vw":37.323859},{"c":37.36,"h":37.39,"l":37.36,"n":6,"o":37.39,"t":"2026-10-16T08:10:00Z","v":1286,"vw":37.363782},{"c":37.38,"h":37.38,"l":37.37,"n":7,"o":37.37,"t":"2026-10-16T08:15:00Z","v":940,"vw":37.373086},{"c":37.55,"h":37.57,"l":37.55,"n":10,"o":37.57,"t":"2026-10-16T08:20:00Z","v":920,"vw":37.561614},{"c":37.58,"h":37.58,"l":37.58,"n":7,"o":37.58,"t":"2026-10-16T08:35:00Z","v":525,"vw":37.58},{"c":37.66,"h":37.66,"l":37.64,"n":8,"o":37.64,"t":"2026-10-16T08:40:00Z","v":960,"vw":37.642227},{"c":37.65,"h":37.66,"l":37.6,"n":23,"o":37.6,"t":"2026-10-16T09:05:00Z","v":1215,"vw":37.636363},{"c":37.64,"h":37.64,"l":37.62,"n":8,"o":37.62,"t":"2026-10-16T09:25:00Z","v":672,"vw":37.628938},{"c":37.59,"h":37.59,"l":37.59,"n":1,"o":37.59,"t":"2026-10-16T09:30:00Z","v":244,"vw":37.59},{"c":37.59,"h":37.59,"l":37.58,"n":15,"o":37.58,"t":"2026-10-16T09:45:00Z","v":604,"vw":37.586667},{"c":37.61,"h":37.61,"l":37.6,"n":15,"o":37.61,"t":"2026-10-16T09:50:00Z","v":1287,"vw":37.607239},{"c":37.62,"h":37.6391,"l":37.62,"n":7,"o":37.6391,"t":"2026-10-16T09:55:00Z","v":1080,"vw":37.621929},{"c":37.62,"h":37.62,"l":37.56,"n":65,"o":37.58,"t":"2026-10-16T10:00:00Z","v":5501,"vw":37.585241},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-16T10:05:00Z","v":480,"vw":37.6},{"c":37.64,"h":37.65,"l":37.61,"n":29,"o":37.62,"t":"2026-10-16T10:10:00Z","v":3605,"vw":37.629826},{"c":37.76,"h":37.76,"l":37.72,"n":27,"o":37.72,"t":"2026-10-16T10:25:00Z","v":3233,"vw":37.742977},{"c":37.7,"h":37.7,"l":37.7,"n":4,"o":37.7,"t":"2026-10-16T10:35:00Z","v":352,"vw":37.7},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-16T10:40:00Z","v":211,"vw":37.75},{"c":37.59,"h":37.65,"l":37.59,"n":21,"o":37.65,"t":"2026-10-16T10:50:00Z","v":2095,"vw":37.631643},{"c":37.58,"h":37.58,"l":37.5,"n":136,"o":37.57,"t":"2026-10-16T10:55:00Z","v":11388,"vw":37.56583},{"c":37.59,"h":37.6,"l":37.56,"n":143,"o":37.57,"t":"2026-10-16T11:00:00Z","v":6689,"vw":37.589331},{"c":37.605,"h":37.605,"l":37.56,"n":9,"o":37.59,"t":"2026-10-16T11:05:00Z","v":1962,"vw":37.58362},{"c":37.583,"h":37.583,"l":37.55,"n":9,"o":37.55,"t":"2026-10-16T11:10:00Z","v":1695,"vw":37.576772},{"c":37.6,"h":37.61,"l":37.59,"n":32,"o":37.61,"t":"2026-10-16T11:15:00Z","v":3505,"vw":37.60306},{"c":37.59,"h":37.64,"l":37.59,"n":16,"o":37.64,"t":"2026-10-16T11:20:00Z","v":2911,"vw":37.59572},{"c":37.61,"h":37.61,"l":37.61,"n":4,"o":37.61,"t":"2026-10-16T11:25:00Z","v":1062,"vw":37.61},{"c":37.59,"h":37.59,"l":37.59,"n":11,"o":37.59,"t":"2026-10-16T11:30:00Z","v":1155,"vw":37.59},{"c":37.5,"h":37.5,"l":37.45,"n":7,"o":37.45,"t":"2026-10-16T11:35:00Z","v":2330,"vw":37.47747},{"c":37.3,"h":37.33,"l":37.3,"n":4,"o":37.33,"t":"2026-10-16T11:50:00Z","v":843,"vw":37.317841},{"c":37.35,"h":37.35,"l":37.32,"n":13,"o":37.32,"t":"2026-10-16T11:55:00Z","v":3815,"vw":37.339757},{"c":37.27,"h":37.29,"l":37.26,"n":3,"o":37.29,"t":"2026-10-16T12:00:00Z","v":1100,"vw":37.267273},{"c":37.34,"h":37.34,"l":37.34,"n":2,"o":37.34,"t":"2026-10-16T12:05:00Z","v":405,"vw":37.34},{"c":37.41,"h":37.41,"l":37.4,"n":3,"o":37.4,"t":"2026-10-16T12:20:00Z","v":250,"vw":37.405},{"c":37.4,"h":37.4,"l":37.39,"n":9,"o":37.39,"t":"2026-10-16T12:25:00Z","v":1323,"vw":37.396774},{"c":37.46,"h":37.46,"l":37.46,"n":3,"o":37.46,"t":"2026-10-16T12:35:00Z","v":205,"vw":37.46},{"c":37.4,"h":37.4,"l":37.38,"n":17,"o":37.38,"t":"2026-10-16T12:45:00Z","v":1862,"vw":37.389241},{"c":37.33,"h":37.4,"l":37.32,"n":17,"o":37.4,"t":"2026-10-16T12:50:00Z","v":1853,"vw":37.358361},{"c":37.29,"h":37.31,"l":37.28,"n":75,"o":37.3,"t":"2026-10-16T12:55:00Z","v":7977,"vw":37.297582},{"c":37.33,"h":37.34,"l":37.33,"n":382,"o":37.34,"t":"2026-10-16T13:00:00Z","v":27572,"vw":37.330632},{"c":37.35,"h":37.35,"l":37.34,"n":7,"o":37.34,"t":"2026-10-16T13:05:00Z","v":605,"vw":37.343617},{"c":37.36,"h":37.37,"l":37.34,"n":27,"o":37.36,"t":"2026-10-16T13:10:00Z","v":3535,"vw":37.358094},{"c":37.21,"h":37.36,"l":37.21,"n":35,"o":37.36,"t":"2026-10-16T13:15:00Z","v":2815,"vw":37.308998},{"c":37.09,"h":37.22,"l":37.09,"n":18,"o":37.21,"t":"2026-10-16T13:20:00Z","v":2536,"vw":37.123082},{"c":37.31,"h":37.31,"l":37.13,"n":31,"o":37.19,"t":"2026-10-16T13:25:00Z","v":2594,"vw":37.228709},{"c":37.41,"h":37.41,"l":37.13,"n":893,"o":37.24,"t":"2026-10-16T13:30:00Z","v":129596,"vw":37.246122},{"c":37.55,"h":37.61,"l":37.41,"n":505,"o":37.43,"t":"2026-10-16T13:35:00Z","v":41046,"vw":37.51899},{"c":37.83,"h":37.875,"l":37.55,"n":484,"o":37.555,"t":"2026-10-16T13:40:00Z","v":36303,"vw":37.710426},{"c":37.76,"h":37.84,"l":37.62,"n":547,"o":37.84,"t":"2026-10-16T13:45:00Z","v":46524,"vw":37.720646},{"c":37.82,"h":37.89,"l":37.74,"n":499,"o":37.75,"t":"2026-10-16T13:50:00Z","v":35584,"vw":37.820593},{"c":37.84,"h":37.875,"l":37.81,"n":408,"o":37.835,"t":"2026-10-16T13:55:00Z","v":27387,"vw":37.845363},{"c":37.635,"h":37.95,"l":37.63,"n":638,"o":37.85,"t":"2026-10-16T14:00:00Z","v":37747,"vw":37.829419},{"c":37.77,"h":37.77,"l":37.61,"n":370,"o":37.64,"t":"2026-10-16T14:05:00Z","v":28112,"vw":37.710558},{"c":37.84,"h":37.87,"l":37.76,"n":640,"o":37.76,"t":"2026-10-16T14:10:00Z","v":50170,"vw":37.838391},{"c":37.91,"h":37.96,"l":37.835,"n":1267,"o":37.86,"t":"2026-10-16T14:15:00Z","v":192003,"vw":37.927974},{"c":38.0501,"h":38.06,"l":37.9,"n":595,"o":37.93,"t":"2026-10-16T14:20:00Z","v":50931,"vw":37.966704},{"c":38.08,"h":38.13,"l":38.05,"n":565,"o":38.06,"t":"2026-10-16T14:25:00Z","v":41366,"vw":38.09331},{"c":37.99,"h":38.15,"l":37.96,"n":567,"o":38.07,"t":"2026-10-16T14:30:00Z","v":57167,"vw":38.057275},{"c":37.975,"h":38,"l":37.91,"n":1687,"o":37.95,"t":"2026-10-16T14:35:00Z","v":179010,"vw":37.980601},{"c":37.98,"h":38.035,"l":37.945,"n":347,"o":37.985,"t":"2026-10-16T14:40:00Z","v":22942,"vw":37.994362},{"c":38,"h":38.01,"l":37.94,"n":400,"o":37.98,"t":"2026-10-16T14:45:00Z","v":34269,"vw":37.982986},{"c":38.075,"h":38.11,"l":38,"n":403,"o":38,"t":"2026-10-16T14:50:00Z","v":41920,"vw":38.05586},{"c":38.045,"h":38.095,"l":38.02,"n":516,"o":38.08,"t":"2026-10-16T14:55:00Z","v":42244,"vw":38.058552},{"c":38.03,"h":38.05,"l":37.95,"n":761,"o":38.02,"t":"2026-10-16T15:00:00Z","v":70909,"vw":38.000237},{"c":37.965,"h":38.065,"l":37.925,"n":336,"o":38.03,"t":"2026-10-16T15:05:00Z","v":37021,"vw":37.984713},{"c":37.8,"h":37.97,"l":37.79,"n":360,"o":37.97,"t":"2026-10-16T15:10:00Z","v":27414,"vw":37.920918},{"c":37.845,"h":37.865,"l":37.77,"n":399,"o":37.79,"t":"2026-10-16T15:15:00Z","v":21308,"vw":37.815049},{"c":37.71,"h":37.85,"l":37.66,"n":359,"o":37.84,"t":"2026-10-16T15:20:00Z","v":19418,"vw":37.753309},{"c":37.69,"h":37.76,"l":37.68,"n":284,"o":37.72,"t":"2026-10-16T15:25:00Z","v":15944,"vw":37.71472},{"c":37.765,"h":37.775,"l":37.68,"n":348,"o":37.69,"t":"2026-10-16T15:30:00Z","v":19128,"vw":37.736381},{"c":37.725,"h":37.79,"l":37.69,"n":368,"o":37.765,"t":"2026-10-16T15:35:00Z","v":18676,"vw":37.74126},{"c":37.67,"h":37.745,"l":37.67,"n":289,"o":37.725,"t":"2026-10-16T15:40:00Z","v":13346,"vw":37.70915},{"c":37.67,"h":37.755,"l":37.645,"n":295,"o":37.65,"t":"2026-10-16T15:45:00Z","v":14225,"vw":37.690172},{"c":37.575,"h":37.66,"l":37.575,"n":382,"o":37.66,"t":"2026-10-16T15:50:00Z","v":29439,"vw":37.620954},{"c":37.53,"h":37.62,"l":37.5225,"n":314,"o":37.569,"t":"2026-10-16T15:55:00Z","v":18170,"vw":37.578073},{"c":37.49,"h":37.54,"l":37.38,"n":537,"o":37.53,"t":"2026-10-16T16:00:00Z","v":29154,"vw":37.459735},{"c":37.415,"h":37.55,"l":37.4,"n":370,"o":37.49,"t":"2026-10-16T16:05:00Z","v":17793,"vw":37.48333},{"c":37.56,"h":37.57,"l":37.43,"n":486,"o":37.43,"t":"2026-10-16T16:10:00Z","v":30792,"vw":37.503564},{"c":37.52,"h":37.605,"l":37.48,"n":458,"o":37.56,"t":"2026-10-16T16:15:00Z","v":30458,"vw":37.536612},{"c":37.545,"h":37.56,"l":37.505,"n":144,"o":37.525,"t":"2026-10-16T16:20:00Z","v":7251,"vw":37.534611},{"c":37.51,"h":37.56,"l":37.49,"n":252,"o":37.53,"t":"2026-10-16T16:25:00Z","v":13170,"vw":37.532901},{"c":37.44,"h":37.515,"l":37.435,"n":247,"o":37.515,"t":"2026-10-16T16:30:00Z","v":19208,"vw":37.462629},{"c":37.42,"h":37.445,"l":37.3824,"n":355,"o":37.445,"t":"2026-10-16T16:35:00Z","v":22054,"vw":37.410317},{"c":37.525,"h":37.525,"l":37.405,"n":539,"o":37.405,"t":"2026-10-16T16:40:00Z","v":47565,"vw":37.458056},{"c":37.39,"h":37.535,"l":37.36,"n":478,"o":37.53,"t":"2026-10-16T16:45:00Z","v":35886,"vw":37.497526},{"c":37.455,"h":37.46,"l":37.3701,"n":259,"o":37.38,"t":"2026-10-16T16:50:00Z","v":16864,"vw":37.415355},{"c":37.46,"h":37.47,"l":37.44,"n":209,"o":37.46,"t":"2026-10-16T16:55:00Z","v":10443,"vw":37.455962},{"c":37.38,"h":37.465,"l":37.34,"n":239,"o":37.465,"t":"2026-10-16T17:00:00Z","v":12467,"vw":37.394747},{"c":37.38,"h":37.4,"l":37.315,"n":231,"o":37.39,"t":"2026-10-16T17:05:00Z","v":15725,"vw":37.353857},{"c":37.3,"h":37.38,"l":37.3,"n":216,"o":37.375,"t":"2026-10-16T17:10:00Z","v":12644,"vw":37.344868},{"c":37.29,"h":37.31,"l":37.26,"n":249,"o":37.3,"t":"2026-10-16T17:15:00Z","v":16596,"vw":37.287096},{"c":37.32,"h":37.33,"l":37.265,"n":248,"o":37.295,"t":"2026-10-16T17:20:00Z","v":14263,"vw":37.297686},{"c":37.325,"h":37.3475,"l":37.285,"n":203,"o":37.32,"t":"2026-10-16T17:25:00Z","v":16374,"vw":37.310854},{"c":37.395,"h":37.395,"l":37.31,"n":294,"o":37.33,"t":"2026-10-16T17:30:00Z","v":20703,"vw":37.346817},{"c":37.36,"h":37.41,"l":37.335,"n":229,"o":37.39,"t":"2026-10-16T17:35:00Z","v":15032,"vw":37.370792},{"c":37.48,"h":37.535,"l":37.33,"n":452,"o":37.37,"t":"2026-10-16T17:40:00Z","v":30371,"vw":37.438922},{"c":37.415,"h":37.47,"l":37.41,"n":162,"o":37.46,"t":"2026-10-16T17:45:00Z","v":8241,"vw":37.437935},{"c":37.38,"h":37.415,"l":37.35,"n":254,"o":37.41,"t":"2026-10-16T17:50:00Z","v":14802,"vw":37.391062},{"c":37.35,"h":37.38,"l":37.34,"n":182,"o":37.365,"t":"2026-10-16T17:55:00Z","v":9595,"vw":37.36012},{"c":37.35,"h":37.37,"l":37.31,"n":304,"o":37.35,"t":"2026-10-16T18:00:00Z","v":16591,"vw":37.336734},{"c":37.4,"h":37.4,"l":37.32,"n":286,"o":37.35,"t":"2026-10-16T18:05:00Z","v":17674,"vw":37.366473},{"c":37.37,"h":37.375,"l":37.32,"n":186,"o":37.365,"t":"2026-10-16T18:10:00Z","v":11874,"vw":37.353686},{"c":37.32,"h":37.37,"l":37.31,"n":317,"o":37.37,"t":"2026-10-16T18:15:00Z","v":27801,"vw":37.351396},{"c":37.3,"h":37.32,"l":37.26,"n":269,"o":37.32,"t":"2026-10-16T18:20:00Z","v":17456,"vw":37.285961},{"c":37.29,"h":37.32,"l":37.26,"n":203,"o":37.31,"t":"2026-10-16T18:25:00Z","v":11356,"vw":37.289027},{"c":37.27,"h":37.31,"l":37.24,"n":300,"o":37.285,"t":"2026-10-16T18:30:00Z","v":22788,"vw":37.268479},{"c":37.27,"h":37.3,"l":37.25,"n":282,"o":37.28,"t":"2026-10-16T18:35:00Z","v":22508,"vw":37.267206},{"c":37.28,"h":37.31,"l":37.255,"n":266,"o":37.275,"t":"2026-10-16T18:40:00Z","v":15707,"vw":37.276978},{"c":37.24,"h":37.315,"l":37.2,"n":502,"o":37.28,"t":"2026-10-16T18:45:00Z","v":254918,"vw":37.222149},{"c":37.2,"h":37.235,"l":37.16,"n":744,"o":37.235,"t":"2026-10-16T18:50:00Z","v":146513,"vw":37.188589},{"c":37.27,"h":37.275,"l":37.17,"n":271,"o":37.19,"t":"2026-10-16T18:55:00Z","v":16470,"vw":37.205513},{"c":37.275,"h":37.32,"l":37.25,"n":438,"o":37.27,"t":"2026-10-16T19:00:00Z","v":21784,"vw":37.280399},{"c":37.27,"h":37.325,"l":37.23,"n":335,"o":37.285,"t":"2026-10-16T19:05:00Z","v":19020,"vw":37.276346},{"c":37.41,"h":37.42,"l":37.27,"n":368,"o":37.27,"t":"2026-10-16T19:10:00Z","v":25870,"vw":37.342358},{"c":37.385,"h":37.43,"l":37.36,"n":294,"o":37.41,"t":"2026-10-16T19:15:00Z","v":21706,"vw":37.40279},{"c":37.4355,"h":37.45,"l":37.38,"n":312,"o":37.38,"t":"2026-10-16T19:20:00Z","v":27715,"vw":37.421567},{"c":37.5,"h":37.5,"l":37.415,"n":354,"o":37.44,"t":"2026-10-16T19:25:00Z","v":68410,"vw":37.447503},{"c":37.54,"h":37.6,"l":37.5,"n":770,"o":37.5,"t":"2026-10-16T19:30:00Z","v":80299,"vw":37.576097},{"c":37.575,"h":37.595,"l":37.525,"n":376,"o":37.55,"t":"2026-10-16T19:35:00Z","v":24483,"vw":37.554729},{"c":37.515,"h":37.57,"l":37.505,"n":364,"o":37.565,"t":"2026-10-16T19:40:00Z","v":21890,"vw":37.53944},{"c":37.56,"h":37.59,"l":37.52,"n":595,"o":37.52,"t":"2026-10-16T19:45:00Z","v":45166,"vw":37.556538},{"c":37.585,"h":37.645,"l":37.545,"n":1165,"o":37.56,"t":"2026-10-16T19:50:00Z","v":90827,"vw":37.590786},{"c":37.61,"h":37.635,"l":37.555,"n":2387,"o":37.585,"t":"2026-10-16T19:55:00Z","v":193158,"vw":37.606118},{"c":37.6,"h":37.6,"l":37.6,"n":19,"o":37.6,"t":"2026-10-16T20:00:00Z","v":194506,"vw":37.6},{"c":37.61,"h":37.61,"l":37.61,"n":3,"o":37.61,"t":"2026-10-16T20:20:00Z","v":395,"vw":37.61},{"c":37.6,"h":37.6,"l":37.6,"n":9,"o":37.6,"t":"2026-10-16T22:50:00Z","v":1000,"vw":37.6},{"c":37.42,"h":37.42,"l":37.42,"n":2,"o":37.42,"t":"2026-10-16T23:00:00Z","v":143,"vw":37.42},{"c":37.2,"h":37.2,"l":37.2,"n":9,"o":37.2,"t":"2026-10-16T23:40:00Z","v":516,"vw":37.2},{"c":37,"h":37.25,"l":37,"n":41,"o":37.24,"t":"2026-10-16T23:45:00Z","v":1820,"vw":37.156078},{"c":37.2499,"h":37.25,"l":37.2499,"n":4,"o":37.25,"t":"2026-10-16T23:50:00Z","v":1600,"vw":37.24995},{"c":37.29,"h":37.29,"l":37.29,"n":2,"o":37.29,"t":"2026-10-16T23:55:00Z","v":505,"vw":37.29},{"c":38.05,"h":38.05,"l":37.76,"n":56,"o":37.79,"t":"2026-10-19T08:00:00Z","v":4654,"vw":37.814242},{"c":37.88,"h":37.88,"l":37.88,"n":13,"o":37.88,"t":"2026-10-19T08:20:00Z","v":880,"vw":37.88},{"c":37.92,"h":37.92,"l":37.92,"n":9,"o":37.92,"t":"2026-10-19T08:25:00Z","v":698,"vw":37.92},{"c":37.82,"h":37.89,"l":37.81,"n":247,"o":37.89,"t":"2026-10-19T08:30:00Z","v":7905,"vw":37.838504},{"c":37.8,"h":37.89,"l":37.8,"n":58,"o":37.89,"t":"2026-10-19T08:55:00Z","v":2530,"vw":37.871151},{"c":37.82,"h":37.82,"l":37.82,"n":37,"o":37.82,"t":"2026-10-19T09:05:00Z","v":332,"vw":37.82},{"c":37.82,"h":37.82,"l":37.82,"n":10,"o":37.82,"t":"2026-10-19T09:45:00Z","v":372,"vw":37.82},{"c":37.86,"h":37.86,"l":37.86,"n":2,"o":37.86,"t":"2026-10-19T09:55:00Z","v":470,"vw":37.86},{"c":37.91,"h":37.91,"l":37.9,"n":24,"o":37.9,"t":"2026-10-19T10:00:00Z","v":890,"vw":37.902291},{"c":37.94,"h":37.94,"l":37.87,"n":71,"o":37.89,"t":"2026-10-19T10:05:00Z","v":7734,"vw":37.908845},{"c":37.92,"h":37.92,"l":37.92,"n":2,"o":37.92,"t":"2026-10-19T10:10:00Z","v":274,"vw":37.92},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-10-19T10:20:00Z","v":308,"vw":37.82},{"c":37.85,"h":37.88,"l":37.84,"n":48,"o":37.84,"t":"2026-10-19T10:30:00Z","v":2274,"vw":37.857092},{"c":37.94,"h":37.94,"l":37.84,"n":54,"o":37.84,"t":"2026-10-19T10:35:00Z","v":2294,"vw":37.873267},{"c":37.86,"h":37.86,"l":37.86,"n":4,"o":37.86,"t":"2026-10-19T10:40:00Z","v":360,"vw":37.86},{"c":37.9304,"h":37.9304,"l":37.9304,"n":1,"o":37.9304,"t":"2026-10-19T10:45:00Z","v":300,"vw":37.9304},{"c":37.95,"h":37.95,"l":37.94,"n":7,"o":37.94,"t":"2026-10-19T10:50:00Z","v":500,"vw":37.947132},{"c":38.03,"h":38.03,"l":37.97,"n":5,"o":37.97,"t":"2026-10-19T10:55:00Z","v":603,"vw":37.997209},{"c":37.99,"h":38.01,"l":37.98,"n":116,"o":37.99,"t":"2026-10-19T11:00:00Z","v":8547,"vw":37.996993},{"c":37.99,"h":38.02,"l":37.97,"n":54,"o":37.97,"t":"2026-10-19T11:05:00Z","v":6221,"vw":37.987741},{"c":38.06,"h":38.06,"l":37.97,"n":33,"o":37.99,"t":"2026-10-19T11:10:00Z","v":4326,"vw":38.012713},{"c":38.04,"h":38.08,"l":38.02,"n":45,"o":38.06,"t":"2026-10-19T11:15:00Z","v":6649,"vw":38.045343},{"c":38.04,"h":38.07,"l":38.04,"n":13,"o":38.04,"t":"2026-10-19T11:20:00Z","v":1558,"vw":38.051498},{"c":38.04,"h":38.06,"l":38.04,"n":31,"o":38.05,"t":"2026-10-19T11:25:00Z","v":4589,"vw":38.047288},{"c":37.97,"h":37.98,"l":37.97,"n":8,"o":37.98,"t":"2026-10-19T11:30:00Z","v":2629,"vw":37.976551},{"c":37.84,"h":37.84,"l":37.84,"n":3,"o":37.84,"t":"2026-10-19T11:45:00Z","v":269,"vw":37.84},{"c":37.74,"h":37.76,"l":37.74,"n":6,"o":37.76,"t":"2026-10-19T11:55:00Z","v":1323,"vw":37.755873},{"c":37.69,"h":37.69,"l":37.69,"n":5,"o":37.69,"t":"2026-10-19T12:00:00Z","v":1326,"vw":37.69},{"c":37.81,"h":37.81,"l":37.81,"n":5,"o":37.81,"t":"2026-10-19T12:05:00Z","v":641,"vw":37.81},{"c":37.86,"h":37.86,"l":37.8,"n":19,"o":37.8,"t":"2026-10-19T12:20:00Z","v":1831,"vw":37.827883},{"c":37.81,"h":37.85,"l":37.8,"n":28,"o":37.85,"t":"2026-10-19T12:30:00Z","v":6789,"vw":37.82181},{"c":37.78,"h":37.84,"l":37.77,"n":84,"o":37.81,"t":"2026-10-19T12:35:00Z","v":17562,"vw":37.81202},{"c":37.8,"h":37.8,"l":37.75,"n":22,"o":37.76,"t":"2026-10-19T12:40:00Z","v":5089,"vw":37.77199},{"c":37.8,"h":37.8,"l":37.79,"n":31,"o":37.79,"t":"2026-10-19T12:45:00Z","v":3734,"vw":37.796391},{"c":37.77,"h":37.84,"l":37.77,"n":123,"o":37.84,"t":"2026-10-19T12:50:00Z","v":16809,"vw":37.809717},{"c":37.8,"h":37.8,"l":37.76,"n":9,"o":37.76,"t":"2026-10-19T12:55:00Z","v":2280,"vw":37.777919},{"c":37.85,"h":37.89,"l":37.81,"n":16,"o":37.81,"t":"2026-10-19T13:00:00Z","v":1870,"vw":37.832085},{"c":37.83,"h":37.8549,"l":37.83,"n":42,"o":37.84,"t":"2026-10-19T13:05:00Z","v":2917,"vw":37.83804},{"c":37.78,"h":37.85,"l":37.78,"n":34,"o":37.85,"t":"2026-10-19T13:10:00Z","v":6483,"vw":37.831171},{"c":37.79,"h":37.8,"l":37.74,"n":28,"o":37.74,"t":"2026-10-19T13:15:00Z","v":3478,"vw":37.77922},{"c":37.72,"h":37.76,"l":37.72,"n":35,"o":37.75,"t":"2026-10-19T13:20:00Z","v":6295,"vw":37.736926},{"c":37.77,"h":37.8,"l":37.725,"n":57,"o":37.725,"t":"2026-10-19T13:25:00Z","v":4562,"vw":37.768472},{"c":37.8294,"h":37.849,"l":37.66,"n":774,"o":37.75,"t":"2026-10-19T13:30:00Z","v":105820,"vw":37.720403},{"c":37.63,"h":37.9025,"l":37.62,"n":302,"o":37.83,"t":"2026-10-19T13:35:00Z","v":47408,"vw":37.809845},{"c":37.54,"h":37.64,"l":37.445,"n":678,"o":37.625,"t":"2026-10-19T13:40:00Z","v":84924,"vw":37.541826},{"c":37.605,"h":37.63,"l":37.43,"n":474,"o":37.525,"t":"2026-10-19T13:45:00Z","v":69657,"vw":37.53627},{"c":37.61,"h":37.67,"l":37.57,"n":409,"o":37.59,"t":"2026-10-19T13:50:00Z","v":42420,"vw":37.624984},{"c":37.69,"h":37.69,"l":37.61,"n":210,"o":37.61,"t":"2026-10-19T13:55:00Z","v":18303,"vw":37.653804},{"c":37.46,"h":37.72,"l":37.445,"n":694,"o":37.68,"t":"2026-10-19T14:00:00Z","v":75413,"vw":37.605489},{"c":37.34,"h":37.49,"l":37.335,"n":448,"o":37.46,"t":"2026-10-19T14:05:00Z","v":23360,"vw":37.407779},{"c":37.36,"h":37.39,"l":37.27,"n":335,"o":37.33,"t":"2026-10-19T14:10:00Z","v":49283,"vw":37.313596},{"c":37.415,"h":37.46,"l":37.35,"n":1125,"o":37.36,"t":"2026-10-19T14:15:00Z","v":113776,"vw":37.410815},{"c":37.37,"h":37.42,"l":37.315,"n":300,"o":37.42,"t":"2026-10-19T14:20:00Z","v":23799,"vw":37.369218},{"c":37.32,"h":37.38,"l":37.3,"n":257,"o":37.36,"t":"2026-10-19T14:25:00Z","v":13818,"vw":37.343976},{"c":37.3,"h":37.35,"l":37.28,"n":305,"o":37.325,"t":"2026-10-19T14:30:00Z","v":16804,"vw":37.320101},{"c":37.29,"h":37.34,"l":37.28,"n":528,"o":37.285,"t":"2026-10-19T14:35:00Z","v":53487,"vw":37.313422},{"c":37.35,"h":37.36,"l":37.27,"n":288,"o":37.28,"t":"2026-10-19T14:40:00Z","v":16771,"vw":37.308448},{"c":37.28,"h":37.34,"l":37.21,"n":639,"o":37.34,"t":"2026-10-19T14:45:00Z","v":89155,"vw":37.291838},{"c":37.21,"h":37.27,"l":37.2,"n":468,"o":37.27,"t":"2026-10-19T14:50:00Z","v":56034,"vw":37.245656},{"c":37.09,"h":37.23,"l":37.09,"n":1004,"o":37.2186,"t":"2026-10-19T14:55:00Z","v":99208,"vw":37.168892},{"c":37.015,"h":37.1,"l":37.01,"n":1322,"o":37.095,"t":"2026-10-19T15:00:00Z","v":150476,"vw":37.063821},{"c":36.89,"h":37.015,"l":36.875,"n":2398,"o":37.015,"t":"2026-10-19T15:05:00Z","v":295318,"vw":36.934303},{"c":36.9,"h":36.93,"l":36.81,"n":352,"o":36.87,"t":"2026-10-19T15:10:00Z","v":25222,"vw":36.869761},{"c":36.93,"h":36.98,"l":36.89,"n":541,"o":36.91,"t":"2026-10-19T15:15:00Z","v":43153,"vw":36.922802},{"c":36.955,"h":36.958,"l":36.85,"n":452,"o":36.93,"t":"2026-10-19T15:20:00Z","v":29241,"vw":36.898437},{"c":37.005,"h":37.03,"l":36.925,"n":413,"o":36.95,"t":"2026-10-19T15:25:00Z","v":33530,"vw":37.002223},{"c":36.95,"h":36.98,"l":36.91,"n":346,"o":36.98,"t":"2026-10-19T15:30:00Z","v":20934,"vw":36.94409},{"c":36.955,"h":36.985,"l":36.94,"n":298,"o":36.95,"t":"2026-10-19T15:35:00Z","v":17149,"vw":36.960228},{"c":36.9,"h":36.96,"l":36.895,"n":338,"o":36.9586,"t":"2026-10-19T15:40:00Z","v":15882,"vw":36.929935},{"c":36.915,"h":36.945,"l":36.875,"n":265,"o":36.91,"t":"2026-10-19T15:45:00Z","v":13744,"vw":36.903008},{"c":36.9,"h":36.925,"l":36.88,"n":358,"o":36.92,"t":"2026-10-19T15:50:00Z","v":17330,"vw":36.906582},{"c":36.89,"h":36.91,"l":36.865,"n":399,"o":36.9,"t":"2026-10-19T15:55:00Z","v":27000,"vw":36.88214},{"c":36.84,"h":36.88,"l":36.79,"n":280,"o":36.88,"t":"2026-10-19T16:00:00Z","v":15687,"vw":36.839251},{"c":36.8,"h":36.83,"l":36.76,"n":254,"o":36.83,"t":"2026-10-19T16:05:00Z","v":14143,"vw":36.79841},{"c":36.81,"h":36.815,"l":36.78,"n":258,"o":36.78,"t":"2026-10-19T16:10:00Z","v":17316,"vw":36.803681},{"c":36.8,"h":36.81,"l":36.792,"n":331,"o":36.81,"t":"2026-10-19T16:15:00Z","v":22701,"vw":36.80098},{"c":36.79,"h":36.8,"l":36.775,"n":201,"o":36.8,"t":"2026-10-19T16:20:00Z","v":8144,"vw":36.789728},{"c":36.8,"h":36.815,"l":36.79,"n":159,"o":36.79,"t":"2026-10-19T16:25:00Z","v":9076,"vw":36.803089},{"c":36.79,"h":36.805,"l":36.7324,"n":395,"o":36.8,"t":"2026-10-19T16:30:00Z","v":23718,"vw":36.77078},{"c":36.76,"h":36.79,"l":36.72,"n":366,"o":36.79,"t":"2026-10-19T16:35:00Z","v":35272,"vw":36.747107},{"c":36.81,"h":36.815,"l":36.775,"n":150,"o":36.78,"t":"2026-10-19T16:40:00Z","v":6694,"vw":36.791446},{"c":36.735,"h":36.8,"l":36.719,"n":301,"o":36.8,"t":"2026-10-19T16:45:00Z","v":17750,"vw":36.754002},{"c":36.76,"h":36.775,"l":36.74,"n":164,"o":36.74,"t":"2026-10-19T16:50:00Z","v":6963,"vw":36.753471},{"c":36.74,"h":36.765,"l":36.74,"n":175,"o":36.76,"t":"2026-10-19T16:55:00Z","v":7072,"vw":36.754668},{"c":36.645,"h":36.74,"l":36.645,"n":459,"o":36.74,"t":"2026-10-19T17:00:00Z","v":42400,"vw":36.675782},{"c":36.585,"h":36.67,"l":36.58,"n":515,"o":36.645,"t":"2026-10-19T17:05:00Z","v":38833,"vw":36.621874},{"c":36.605,"h":36.62,"l":36.575,"n":701,"o":36.59,"t":"2026-10-19T17:10:00Z","v":49185,"vw":36.592111},{"c":36.6,"h":36.62,"l":36.595,"n":494,"o":36.605,"t":"2026-10-19T17:15:00Z","v":31066,"vw":36.60402},{"c":36.64,"h":36.64,"l":36.595,"n":408,"o":36.61,"t":"2026-10-19T17:20:00Z","v":51940,"vw":36.611383},{"c":36.695,"h":36.7,"l":36.645,"n":214,"o":36.645,"t":"2026-10-19T17:25:00Z","v":11081,"vw":36.673857},{"c":36.735,"h":36.75,"l":36.69,"n":219,"o":36.7,"t":"2026-10-19T17:30:00Z","v":13082,"vw":36.718416},{"c":36.7,"h":36.735,"l":36.69,"n":282,"o":36.735,"t":"2026-10-19T17:35:00Z","v":20391,"vw":36.708374},{"c":36.725,"h":36.77,"l":36.705,"n":537,"o":36.705,"t":"2026-10-19T17:40:00Z","v":41410,"vw":36.737766},{"c":36.72,"h":36.72,"l":36.69,"n":319,"o":36.71,"t":"2026-10-19T17:45:00Z","v":20829,"vw":36.704382},{"c":36.69,"h":36.72,"l":36.68,"n":242,"o":36.72,"t":"2026-10-19T17:50:00Z","v":13601,"vw":36.694222},{"c":36.76,"h":36.76,"l":36.685,"n":269,"o":36.685,"t":"2026-10-19T17:55:00Z","v":14061,"vw":36.722975},{"c":36.81,"h":36.81,"l":36.725,"n":474,"o":36.76,"t":"2026-10-19T18:00:00Z","v":28933,"vw":36.756507},{"c":36.81,"h":36.825,"l":36.79,"n":346,"o":36.81,"t":"2026-10-19T18:05:00Z","v":16615,"vw":36.806153},{"c":36.7914,"h":36.82,"l":36.78,"n":390,"o":36.81,"t":"2026-10-19T18:10:00Z","v":26525,"vw":36.795869},{"c":36.8,"h":36.805,"l":36.78,"n":252,"o":36.8,"t":"2026-10-19T18:15:00Z","v":15475,"vw":36.795139},{"c":36.785,"h":36.805,"l":36.785,"n":257,"o":36.795,"t":"2026-10-19T18:20:00Z","v":12898,"vw":36.796988},{"c":36.75,"h":36.78,"l":36.725,"n":357,"o":36.78,"t":"2026-10-19T18:25:00Z","v":23210,"vw":36.759405},{"c":36.75,"h":36.765,"l":36.74,"n":405,"o":36.75,"t":"2026-10-19T18:30:00Z","v":42797,"vw":36.754271},{"c":36.775,"h":36.78,"l":36.73,"n":313,"o":36.74,"t":"2026-10-19T18:35:00Z","v":20148,"vw":36.751825},{"c":36.775,"h":36.78,"l":36.76,"n":416,"o":36.775,"t":"2026-10-19T18:40:00Z","v":31950,"vw":36.770186},{"c":36.84,"h":36.87,"l":36.78,"n":395,"o":36.78,"t":"2026-10-19T18:45:00Z","v":32286,"vw":36.834942},{"c":36.8,"h":36.845,"l":36.8,"n":235,"o":36.835,"t":"2026-10-19T18:50:00Z","v":14710,"vw":36.828321},{"c":36.82,"h":36.825,"l":36.79,"n":308,"o":36.8,"t":"2026-10-19T18:55:00Z","v":16967,"vw":36.811119},{"c":36.805,"h":36.8296,"l":36.79,"n":250,"o":36.81,"t":"2026-10-19T19:00:00Z","v":12268,"vw":36.810965},{"c":36.805,"h":36.825,"l":36.785,"n":270,"o":36.8,"t":"2026-10-19T19:05:00Z","v":14953,"vw":36.804572},{"c":36.78,"h":36.82,"l":36.77,"n":331,"o":36.805,"t":"2026-10-19T19:10:00Z","v":21333,"vw":36.802731},{"c":36.85,"h":36.855,"l":36.79,"n":300,"o":36.79,"t":"2026-10-19T19:15:00Z","v":17673,"vw":36.808207},{"c":36.8,"h":36.86,"l":36.795,"n":573,"o":36.855,"t":"2026-10-19T19:20:00Z","v":37115,"vw":36.823337},{"c":36.845,"h":36.85,"l":36.79,"n":384,"o":36.79,"t":"2026-10-19T19:25:00Z","v":24471,"vw":36.808565},{"c":36.91,"h":36.925,"l":36.845,"n":551,"o":36.845,"t":"2026-10-19T19:30:00Z","v":37455,"vw":36.877718},{"c":36.895,"h":36.96,"l":36.88,"n":426,"o":36.915,"t":"2026-10-19T19:35:00Z","v":34736,"vw":36.907624},{"c":36.89,"h":36.915,"l":36.875,"n":474,"o":36.89,"t":"2026-10-19T19:40:00Z","v":36025,"vw":36.889806},{"c":36.835,"h":36.89,"l":36.81,"n":550,"o":36.885,"t":"2026-10-19T19:45:00Z","v":43415,"vw":36.831636},{"c":36.695,"h":36.825,"l":36.69,"n":755,"o":36.815,"t":"2026-10-19T19:50:00Z","v":58263,"vw":36.768776},{"c":36.67,"h":36.7,"l":36.6,"n":2843,"o":36.7,"t":"2026-10-19T19:55:00Z","v":268713,"vw":36.640307},{"c":36.7,"h":36.7,"l":36.67,"n":34,"o":36.67,"t":"2026-10-19T20:00:00Z","v":221050,"vw":36.670023},{"c":37.2157,"h":37.2157,"l":37.2157,"n":1,"o":37.2157,"t":"2026-10-19T20:05:00Z","v":300,"vw":37.2157},{"c":36.68,"h":36.71,"l":36.68,"n":14,"o":36.71,"t":"2026-10-19T21:00:00Z","v":3000,"vw":36.696717},{"c":36.72,"h":36.72,"l":36.68,"n":9,"o":36.68,"t":"2026-10-19T21:40:00Z","v":3250,"vw":36.693701},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-19T21:45:00Z","v":200,"vw":36.75},{"c":36.68,"h":36.68,"l":36.68,"n":2,"o":36.68,"t":"2026-10-19T21:50:00Z","v":101,"vw":36.68},{"c":36.77,"h":36.84,"l":36.77,"n":31,"o":36.8,"t":"2026-10-20T08:00:00Z","v":2127,"vw":36.79392},{"c":36.66,"h":36.66,"l":36.66,"n":8,"o":36.66,"t":"2026-10-20T08:10:00Z","v":340,"vw":36.66},{"c":36.6,"h":36.6,"l":36.6,"n":19,"o":36.6,"t":"2026-10-20T08:15:00Z","v":600,"vw":36.6},{"c":36.44,"h":36.44,"l":36.44,"n":1,"o":36.44,"t":"2026-10-20T08:45:00Z","v":108,"vw":36.44},{"c":36.4,"h":36.4,"l":36.4,"n":3,"o":36.4,"t":"2026-10-20T08:50:00Z","v":201,"vw":36.4},{"c":36.17,"h":36.17,"l":36.17,"n":8,"o":36.17,"t":"2026-10-20T09:00:00Z","v":311,"vw":36.17},{"c":36.26,"h":36.26,"l":36.26,"n":9,"o":36.26,"t":"2026-10-20T09:05:00Z","v":300,"vw":36.26},{"c":36.14,"h":36.14,"l":36.14,"n":8,"o":36.14,"t":"2026-10-20T09:50:00Z","v":500,"vw":36.14},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-20T10:10:00Z","v":300,"vw":36.2},{"c":36.26,"h":36.26,"l":36.26,"n":4,"o":36.26,"t":"2026-10-20T10:40:00Z","v":340,"vw":36.26},{"c":36.1511,"h":36.1511,"l":36.1511,"n":1,"o":36.1511,"t":"2026-10-20T11:05:00Z","v":200,"vw":36.1511},{"c":36.15,"h":36.15,"l":36.125,"n":12,"o":36.15,"t":"2026-10-20T11:15:00Z","v":2811,"vw":36.146111},{"c":36.13,"h":36.15,"l":36.13,"n":6,"o":36.15,"t":"2026-10-20T11:20:00Z","v":921,"vw":36.141705},{"c":36.16,"h":36.16,"l":36.16,"n":9,"o":36.16,"t":"2026-10-20T11:35:00Z","v":401,"vw":36.16},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-10-20T11:40:00Z","v":100,"vw":36.17},{"c":36.08,"h":36.08,"l":36.08,"n":2,"o":36.08,"t":"2026-10-20T11:45:00Z","v":300,"vw":36.08},{"c":36,"h":36,"l":36,"n":6,"o":36,"t":"2026-10-20T11:50:00Z","v":491,"vw":36},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-10-20T12:00:00Z","v":400,"vw":36.12},{"c":35.95,"h":35.95,"l":35.94,"n":15,"o":35.94,"t":"2026-10-20T12:10:00Z","v":6280,"vw":35.948407},{"c":36.16,"h":36.16,"l":35.99,"n":8,"o":35.99,"t":"2026-10-20T12:20:00Z","v":1000,"vw":36.108},{"c":36.34,"h":36.35,"l":36.24,"n":78,"o":36.24,"t":"2026-10-20T12:25:00Z","v":2288,"vw":36.331585},{"c":36.27,"h":36.37,"l":36.27,"n":18,"o":36.36,"t":"2026-10-20T12:30:00Z","v":949,"vw":36.343477},{"c":36.36,"h":36.36,"l":36.3388,"n":19,"o":36.3388,"t":"2026-10-20T12:35:00Z","v":628,"vw":36.352933},{"c":36.27,"h":36.27,"l":36.27,"n":2,"o":36.27,"t":"2026-10-20T12:50:00Z","v":235,"vw":36.27},{"c":36.1,"h":36.13,"l":36.1,"n":27,"o":36.12,"t":"2026-10-20T13:00:00Z","v":949,"vw":36.113333},{"c":36.21,"h":36.21,"l":36.21,"n":6,"o":36.21,"t":"2026-10-20T13:10:00Z","v":979,"vw":36.21},{"c":36.26,"h":36.26,"l":36.25,"n":28,"o":36.25,"t":"2026-10-20T13:15:00Z","v":1044,"vw":36.257854},{"c":36.22,"h":36.29,"l":36.22,"n":7,"o":36.29,"t":"2026-10-20T13:20:00Z","v":440,"vw":36.251532},{"c":36.3,"h":36.38,"l":36.3,"n":35,"o":36.36,"t":"2026-10-20T13:25:00Z","v":2699,"vw":36.345603},{"c":36.2,"h":36.28,"l":36.07,"n":655,"o":36.28,"t":"2026-10-20T13:30:00Z","v":79742,"vw":36.203738},{"c":36.59,"h":36.61,"l":36.19,"n":491,"o":36.19,"t":"2026-10-20T13:35:00Z","v":46571,"vw":36.378268},{"c":36.63,"h":36.675,"l":36.55,"n":337,"o":36.585,"t":"2026-10-20T13:40:00Z","v":53545,"vw":36.61455},{"c":36.625,"h":36.72,"l":36.58,"n":709,"o":36.65,"t":"2026-10-20T13:45:00Z","v":66580,"vw":36.630645},{"c":36.49,"h":36.72,"l":36.49,"n":462,"o":36.63,"t":"2026-10-20T13:50:00Z","v":28114,"vw":36.597062},{"c":36.5,"h":36.558,"l":36.47,"n":243,"o":36.5,"t":"2026-10-20T13:55:00Z","v":20087,"vw":36.505338},{"c":36.4,"h":36.545,"l":36.4,"n":294,"o":36.47,"t":"2026-10-20T14:00:00Z","v":18447,"vw":36.472837},{"c":36.52,"h":36.65,"l":36.395,"n":451,"o":36.395,"t":"2026-10-20T14:05:00Z","v":28700,"vw":36.547632},{"c":36.58,"h":36.6,"l":36.5,"n":489,"o":36.53,"t":"2026-10-20T14:10:00Z","v":36456,"vw":36.543354},{"c":36.7,"h":36.75,"l":36.55,"n":677,"o":36.57,"t":"2026-10-20T14:15:00Z","v":56461,"vw":36.639076},{"c":36.82,"h":36.82,"l":36.67,"n":455,"o":36.7,"t":"2026-10-20T14:20:00Z","v":46888,"vw":36.727605},{"c":37.15,"h":37.15,"l":36.81,"n":1876,"o":36.82,"t":"2026-10-20T14:25:00Z","v":270639,"vw":37.026502},{"c":37.07,"h":37.2,"l":37.03,"n":546,"o":37.17,"t":"2026-10-20T14:30:00Z","v":71743,"vw":37.130568},{"c":37.025,"h":37.1,"l":36.98,"n":595,"o":37.09,"t":"2026-10-20T14:35:00Z","v":57239,"vw":37.040767},{"c":37.16,"h":37.265,"l":37,"n":663,"o":37.0375,"t":"2026-10-20T14:40:00Z","v":72601,"vw":37.166343},{"c":37.02,"h":37.14,"l":36.999,"n":438,"o":37.14,"t":"2026-10-20T14:45:00Z","v":34238,"vw":37.056285},{"c":36.94,"h":37.015,"l":36.92,"n":260,"o":37.01,"t":"2026-10-20T14:50:00Z","v":21566,"vw":36.96086},{"c":37,"h":37.03,"l":36.94,"n":873,"o":36.96,"t":"2026-10-20T14:55:00Z","v":87163,"vw":36.975683},{"c":36.94,"h":37.03,"l":36.92,"n":559,"o":36.99,"t":"2026-10-20T15:00:00Z","v":53327,"vw":36.979043},{"c":36.95,"h":36.985,"l":36.91,"n":527,"o":36.94,"t":"2026-10-20T15:05:00Z","v":37885,"vw":36.949057},{"c":36.83,"h":36.99,"l":36.8,"n":1401,"o":36.955,"t":"2026-10-20T15:10:00Z","v":108609,"vw":36.932817},{"c":36.87,"h":36.87,"l":36.8,"n":352,"o":36.83,"t":"2026-10-20T15:15:00Z","v":29249,"vw":36.834338},{"c":36.81,"h":36.88,"l":36.79,"n":222,"o":36.88,"t":"2026-10-20T15:20:00Z","v":14926,"vw":36.831873},{"c":36.81,"h":36.855,"l":36.79,"n":177,"o":36.79,"t":"2026-10-20T15:25:00Z","v":11175,"vw":36.827715},{"c":36.72,"h":36.84,"l":36.69,"n":275,"o":36.83,"t":"2026-10-20T15:30:00Z","v":24208,"vw":36.749337},{"c":36.705,"h":36.71,"l":36.675,"n":188,"o":36.705,"t":"2026-10-20T15:35:00Z","v":12845,"vw":36.697235},{"c":36.731,"h":36.785,"l":36.72,"n":205,"o":36.72,"t":"2026-10-20T15:40:00Z","v":12689,"vw":36.753369},{"c":36.685,"h":36.741,"l":36.64,"n":239,"o":36.74,"t":"2026-10-20T15:45:00Z","v":14013,"vw":36.68078},{"c":36.65,"h":36.7085,"l":36.625,"n":144,"o":36.705,"t":"2026-10-20T15:50:00Z","v":6247,"vw":36.666113},{"c":36.605,"h":36.63,"l":36.605,"n":175,"o":36.63,"t":"2026-10-20T15:55:00Z","v":8869,"vw":36.61638},{"c":36.54,"h":36.63,"l":36.54,"n":276,"o":36.605,"t":"2026-10-20T16:00:00Z","v":21404,"vw":36.589739},{"c":36.595,"h":36.63,"l":36.55,"n":354,"o":36.55,"t":"2026-10-20T16:05:00Z","v":29669,"vw":36.607073},{"c":36.61,"h":36.61,"l":36.561,"n":191,"o":36.59,"t":"2026-10-20T16:10:00Z","v":13422,"vw":36.592905},{"c":36.51,"h":36.61,"l":36.51,"n":221,"o":36.61,"t":"2026-10-20T16:15:00Z","v":12674,"vw":36.564101},{"c":36.555,"h":36.58,"l":36.5005,"n":204,"o":36.51,"t":"2026-10-20T16:20:00Z","v":10978,"vw":36.541743},{"c":36.55,"h":36.59,"l":36.54,"n":196,"o":36.56,"t":"2026-10-20T16:25:00Z","v":9049,"vw":36.560121},{"c":36.515,"h":36.58,"l":36.511,"n":188,"o":36.56,"t":"2026-10-20T16:30:00Z","v":9213,"vw":36.540667},{"c":36.56,"h":36.571,"l":36.51,"n":127,"o":36.51,"t":"2026-10-20T16:35:00Z","v":6906,"vw":36.553373},{"c":36.545,"h":36.57,"l":36.535,"n":202,"o":36.56,"t":"2026-10-20T16:40:00Z","v":15503,"vw":36.54819},{"c":36.5326,"h":36.55,"l":36.515,"n":165,"o":36.55,"t":"2026-10-20T16:45:00Z","v":9586,"vw":36.529211},{"c":36.46,"h":36.53,"l":36.46,"n":213,"o":36.53,"t":"2026-10-20T16:50:00Z","v":16236,"vw":36.499025},{"c":36.43,"h":36.475,"l":36.43,"n":144,"o":36.47,"t":"2026-10-20T16:55:00Z","v":6516,"vw":36.46545},{"c":36.42,"h":36.465,"l":36.41,"n":369,"o":36.44,"t":"2026-10-20T17:00:00Z","v":26848,"vw":36.441418},{"c":36.4,"h":36.435,"l":36.39,"n":267,"o":36.425,"t":"2026-10-20T17:05:00Z","v":20039,"vw":36.412406},{"c":36.41,"h":36.41,"l":36.3801,"n":197,"o":36.4,"t":"2026-10-20T17:10:00Z","v":10167,"vw":36.392486},{"c":36.45,"h":36.45,"l":36.4,"n":169,"o":36.41,"t":"2026-10-20T17:15:00Z","v":14845,"vw":36.41671},{"c":36.465,"h":36.475,"l":36.451,"n":177,"o":36.455,"t":"2026-10-20T17:20:00Z","v":15893,"vw":36.464781},{"c":36.465,"h":36.475,"l":36.4521,"n":152,"o":36.46,"t":"2026-10-20T17:25:00Z","v":6890,"vw":36.459844},{"c":36.505,"h":36.505,"l":36.46,"n":184,"o":36.465,"t":"2026-10-20T17:30:00Z","v":14486,"vw":36.487612},{"c":36.49,"h":36.505,"l":36.49,"n":167,"o":36.5,"t":"2026-10-20T17:35:00Z","v":6513,"vw":36.496562},{"c":36.49,"h":36.495,"l":36.475,"n":169,"o":36.48,"t":"2026-10-20T17:40:00Z","v":8106,"vw":36.484432},{"c":36.495,"h":36.5,"l":36.475,"n":119,"o":36.49,"t":"2026-10-20T17:45:00Z","v":8082,"vw":36.48679},{"c":36.535,"h":36.55,"l":36.495,"n":155,"o":36.495,"t":"2026-10-20T17:50:00Z","v":13521,"vw":36.530835},{"c":36.54,"h":36.54,"l":36.515,"n":157,"o":36.53,"t":"2026-10-20T17:55:00Z","v":7275,"vw":36.52796},{"c":36.565,"h":36.58,"l":36.55,"n":267,"o":36.55,"t":"2026-10-20T18:00:00Z","v":24451,"vw":36.558331},{"c":36.575,"h":36.58,"l":36.55,"n":145,"o":36.565,"t":"2026-10-20T18:05:00Z","v":14845,"vw":36.568468},{"c":36.565,"h":36.585,"l":36.565,"n":93,"o":36.57,"t":"2026-10-20T18:10:00Z","v":4488,"vw":36.576864},{"c":36.54,"h":36.57,"l":36.525,"n":183,"o":36.57,"t":"2026-10-20T18:15:00Z","v":9281,"vw":36.543779},{"c":36.5,"h":36.535,"l":36.495,"n":189,"o":36.535,"t":"2026-10-20T18:20:00Z","v":14439,"vw":36.510935},{"c":36.48,"h":36.51,"l":36.475,"n":183,"o":36.5,"t":"2026-10-20T18:25:00Z","v":8772,"vw":36.494743},{"c":36.45,"h":36.485,"l":36.45,"n":233,"o":36.48,"t":"2026-10-20T18:30:00Z","v":24042,"vw":36.459637},{"c":36.415,"h":36.451,"l":36.405,"n":233,"o":36.451,"t":"2026-10-20T18:35:00Z","v":15019,"vw":36.426622},{"c":36.38,"h":36.42,"l":36.375,"n":239,"o":36.411,"t":"2026-10-20T18:40:00Z","v":11134,"vw":36.405567},{"c":36.39,"h":36.42,"l":36.37,"n":303,"o":36.37,"t":"2026-10-20T18:45:00Z","v":17085,"vw":36.39459},{"c":36.425,"h":36.425,"l":36.39,"n":157,"o":36.39,"t":"2026-10-20T18:50:00Z","v":7956,"vw":36.408566},{"c":36.43,"h":36.43,"l":36.395,"n":253,"o":36.42,"t":"2026-10-20T18:55:00Z","v":17396,"vw":36.413073},{"c":36.455,"h":36.47,"l":36.425,"n":192,"o":36.43,"t":"2026-10-20T19:00:00Z","v":12745,"vw":36.448491},{"c":36.445,"h":36.47,"l":36.421,"n":292,"o":36.455,"t":"2026-10-20T19:05:00Z","v":22542,"vw":36.442004},{"c":36.455,"h":36.465,"l":36.435,"n":165,"o":36.445,"t":"2026-10-20T19:10:00Z","v":9073,"vw":36.450034},{"c":36.39,"h":36.455,"l":36.39,"n":191,"o":36.455,"t":"2026-10-20T19:15:00Z","v":11077,"vw":36.415126},{"c":36.385,"h":36.425,"l":36.38,"n":286,"o":36.395,"t":"2026-10-20T19:20:00Z","v":15860,"vw":36.398613},{"c":36.435,"h":36.46,"l":36.3801,"n":269,"o":36.3801,"t":"2026-10-20T19:25:00Z","v":16589,"vw":36.42961},{"c":36.385,"h":36.435,"l":36.385,"n":450,"o":36.435,"t":"2026-10-20T19:30:00Z","v":29192,"vw":36.410382},{"c":36.365,"h":36.39,"l":36.365,"n":315,"o":36.39,"t":"2026-10-20T19:35:00Z","v":17801,"vw":36.374326},{"c":36.365,"h":36.37,"l":36.345,"n":464,"o":36.365,"t":"2026-10-20T19:40:00Z","v":33698,"vw":36.356994},{"c":36.36,"h":36.37,"l":36.315,"n":636,"o":36.36,"t":"2026-10-20T19:45:00Z","v":47291,"vw":36.346431},{"c":36.28,"h":36.37,"l":36.275,"n":757,"o":36.36,"t":"2026-10-20T19:50:00Z","v":60846,"vw":36.328472},{"c":36.22,"h":36.28,"l":36.195,"n":2433,"o":36.28,"t":"2026-10-20T19:55:00Z","v":226020,"vw":36.220129},{"c":36.23,"h":36.23,"l":36.23,"n":32,"o":36.23,"t":"2026-10-20T20:00:00Z","v":324098,"vw":36.23},{"c":36.45,"h":36.4681,"l":36.43,"n":5,"o":36.43,"t":"2026-10-20T20:10:00Z","v":4100,"vw":36.449339},{"c":36.42,"h":36.43,"l":36.42,"n":9,"o":36.43,"t":"2026-10-20T20:15:00Z","v":423,"vw":36.425},{"c":36.65,"h":36.65,"l":36.65,"n":1,"o":36.65,"t":"2026-10-20T20:25:00Z","v":200,"vw":36.65},{"c":36.5,"h":36.5,"l":36.5,"n":5,"o":36.5,"t":"2026-10-20T20:30:00Z","v":810,"vw":36.5},{"c":36.31,"h":36.36,"l":35.79,"n":72,"o":36.36,"t":"2026-10-20T21:00:00Z","v":5342,"vw":36.102398},{"c":36.35,"h":36.35,"l":36.35,"n":9,"o":36.35,"t":"2026-10-20T21:15:00Z","v":2015,"vw":36.35},{"c":36.89,"h":36.89,"l":36.89,"n":7,"o":36.89,"t":"2026-10-20T21:25:00Z","v":1936,"vw":36.89},{"c":36,"h":36.28,"l":36,"n":11,"o":36.28,"t":"2026-10-20T21:30:00Z","v":1948,"vw":36.040336},{"c":36,"h":36,"l":35.99,"n":20,"o":36,"t":"2026-10-20T21:40:00Z","v":5024,"vw":35.992402},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-20T21:50:00Z","v":200,"vw":35.9},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-20T22:00:00Z","v":100,"vw":35.81},{"c":36.73,"h":36.79,"l":36.09,"n":401,"o":36.77,"t":"2026-10-21T08:00:00Z","v":16310,"vw":36.655536},{"c":36.67,"h":36.76,"l":36.67,"n":33,"o":36.76,"t":"2026-10-21T08:05:00Z","v":3432,"vw":36.747289},{"c":36.66,"h":36.66,"l":36.6,"n":40,"o":36.65,"t":"2026-10-21T08:15:00Z","v":2940,"vw":36.639034},{"c":36.58,"h":36.58,"l":36.58,"n":9,"o":36.58,"t":"2026-10-21T08:20:00Z","v":891,"vw":36.58},{"c":36.7,"h":36.71,"l":36.65,"n":189,"o":36.66,"t":"2026-10-21T08:25:00Z","v":6691,"vw":36.697093},{"c":36.74,"h":36.74,"l":36.71,"n":63,"o":36.71,"t":"2026-10-21T08:30:00Z","v":1296,"vw":36.730088},{"c":36.8,"h":36.8,"l":36.78,"n":9,"o":36.78,"t":"2026-10-21T08:35:00Z","v":816,"vw":36.787426},{"c":36.77,"h":36.79,"l":36.74,"n":85,"o":36.79,"t":"2026-10-21T08:40:00Z","v":4265,"vw":36.775813},{"c":36.86,"h":36.86,"l":36.79,"n":144,"o":36.82,"t":"2026-10-21T08:45:00Z","v":6455,"vw":36.825292},{"c":36.76,"h":36.86,"l":36.76,"n":40,"o":36.86,"t":"2026-10-21T08:50:00Z","v":4042,"vw":36.801498},{"c":36.85,"h":36.85,"l":36.78,"n":43,"o":36.78,"t":"2026-10-21T08:55:00Z","v":3447,"vw":36.82919},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-21T09:00:00Z","v":154,"vw":36.76},{"c":36.79,"h":36.79,"l":36.78,"n":4,"o":36.78,"t":"2026-10-21T09:15:00Z","v":473,"vw":36.787712},{"c":36.79,"h":36.79,"l":36.74,"n":41,"o":36.75,"t":"2026-10-21T09:25:00Z","v":2850,"vw":36.772812},{"c":36.92,"h":36.93,"l":36.89,"n":84,"o":36.89,"t":"2026-10-21T09:30:00Z","v":3038,"vw":36.912958},{"c":36.82,"h":36.97,"l":36.81,"n":71,"o":36.93,"t":"2026-10-21T09:35:00Z","v":4849,"vw":36.899286},{"c":36.93,"h":36.95,"l":36.92,"n":114,"o":36.95,"t":"2026-10-21T09:40:00Z","v":3933,"vw":36.935517},{"c":37.03,"h":37.05,"l":36.94,"n":253,"o":36.94,"t":"2026-10-21T09:45:00Z","v":12697,"vw":36.982629},{"c":36.97,"h":37.05,"l":36.97,"n":181,"o":37.03,"t":"2026-10-21T09:50:00Z","v":8209,"vw":37.024837},{"c":36.97,"h":37,"l":36.96,"n":24,"o":36.99,"t":"2026-10-21T09:55:00Z","v":2300,"vw":36.980689},{"c":36.91,"h":36.97,"l":36.87,"n":39,"o":36.96,"t":"2026-10-21T10:00:00Z","v":3388,"vw":36.901355},{"c":36.85,"h":36.89,"l":36.85,"n":22,"o":36.85,"t":"2026-10-21T10:05:00Z","v":2379,"vw":36.866836},{"c":36.84,"h":36.85,"l":36.79,"n":52,"o":36.79,"t":"2026-10-21T10:10:00Z","v":4676,"vw":36.839875},{"c":36.8,"h":36.82,"l":36.8,"n":16,"o":36.82,"t":"2026-10-21T10:15:00Z","v":2913,"vw":36.803717},{"c":36.93,"h":36.93,"l":36.83,"n":22,"o":36.84,"t":"2026-10-21T10:20:00Z","v":1706,"vw":36.866896},{"c":37.04,"h":37.04,"l":37.02,"n":9,"o":37.02,"t":"2026-10-21T10:25:00Z","v":929,"vw":37.033872},{"c":37.03,"h":37.04,"l":37.01,"n":67,"o":37.02,"t":"2026-10-21T10:30:00Z","v":5870,"vw":37.020965},{"c":37.07,"h":37.07,"l":37.02,"n":52,"o":37.05,"t":"2026-10-21T10:35:00Z","v":2522,"vw":37.036667},{"c":37.08,"h":37.09,"l":37.07,"n":29,"o":37.07,"t":"2026-10-21T10:40:00Z","v":2549,"vw":37.078248},{"c":37.06,"h":37.1,"l":37.06,"n":51,"o":37.1,"t":"2026-10-21T10:45:00Z","v":1746,"vw":37.082545},{"c":37.08,"h":37.09,"l":37.04,"n":40,"o":37.07,"t":"2026-10-21T10:50:00Z","v":2185,"vw":37.066389},{"c":37.12,"h":37.13,"l":37.08,"n":58,"o":37.08,"t":"2026-10-21T10:55:00Z","v":3953,"vw":37.11378},{"c":37.17,"h":37.19,"l":37.12,"n":154,"o":37.1206,"t":"2026-10-21T11:00:00Z","v":12380,"vw":37.159534},{"c":37.09,"h":37.14,"l":37.07,"n":224,"o":37.14,"t":"2026-10-21T11:05:00Z","v":13810,"vw":37.097726},{"c":37.17,"h":37.17,"l":37.07,"n":118,"o":37.09,"t":"2026-10-21T11:10:00Z","v":9941,"vw":37.101948},{"c":37.17,"h":37.19,"l":37.16,"n":27,"o":37.17,"t":"2026-10-21T11:15:00Z","v":2790,"vw":37.179685},{"c":37.23,"h":37.2781,"l":37.19,"n":52,"o":37.2781,"t":"2026-10-21T11:20:00Z","v":5640,"vw":37.222564},{"c":37.14,"h":37.23,"l":37.13,"n":18,"o":37.23,"t":"2026-10-21T11:25:00Z","v":1929,"vw":37.198337},{"c":37.33,"h":37.33,"l":37.22,"n":22,"o":37.22,"t":"2026-10-21T11:30:00Z","v":2279,"vw":37.261868},{"c":37.23,"h":37.26,"l":37.23,"n":20,"o":37.26,"t":"2026-10-21T11:35:00Z","v":2040,"vw":37.237935},{"c":37.31,"h":37.31,"l":37.28,"n":5,"o":37.28,"t":"2026-10-21T11:40:00Z","v":1390,"vw":37.302318},{"c":37.26,"h":37.26,"l":37.26,"n":8,"o":37.26,"t":"2026-10-21T11:45:00Z","v":1024,"vw":37.26},{"c":37.27,"h":37.29,"l":37.27,"n":17,"o":37.29,"t":"2026-10-21T11:50:00Z","v":2151,"vw":37.276844},{"c":37.3,"h":37.3,"l":37.3,"n":35,"o":37.3,"t":"2026-10-21T11:55:00Z","v":5298,"vw":37.3},{"c":37.3,"h":37.3383,"l":37.21,"n":62,"o":37.25,"t":"2026-10-21T12:00:00Z","v":7375,"vw":37.256266},{"c":37.32,"h":37.32,"l":37.25,"n":29,"o":37.25,"t":"2026-10-21T12:05:00Z","v":3339,"vw":37.299818},{"c":37.35,"h":37.4,"l":37.29,"n":37,"o":37.34,"t":"2026-10-21T12:10:00Z","v":21640,"vw":37.390134},{"c":37.23,"h":37.3,"l":37.23,"n":44,"o":37.26,"t":"2026-10-21T12:15:00Z","v":6660,"vw":37.253207},{"c":37.11,"h":37.27,"l":37.11,"n":34,"o":37.27,"t":"2026-10-21T12:20:00Z","v":9303,"vw":37.162748},{"c":37.06,"h":37.06,"l":37.05,"n":13,"o":37.05,"t":"2026-10-21T12:25:00Z","v":1200,"vw":37.053902},{"c":37.14,"h":37.14,"l":37.01,"n":11,"o":37.01,"t":"2026-10-21T12:30:00Z","v":1962,"vw":37.12123},{"c":37.12,"h":37.12,"l":37.05,"n":17,"o":37.05,"t":"2026-10-21T12:35:00Z","v":2135,"vw":37.101005},{"c":37.04,"h":37.17,"l":37.04,"n":47,"o":37.14,"t":"2026-10-21T12:40:00Z","v":8885,"vw":37.114404},{"c":37.1,"h":37.11,"l":37.07,"n":22,"o":37.07,"t":"2026-10-21T12:45:00Z","v":3212,"vw":37.093269},{"c":37.19,"h":37.19,"l":37.11,"n":13,"o":37.11,"t":"2026-10-21T12:50:00Z","v":2819,"vw":37.134401},{"c":37.2,"h":37.24,"l":37.2,"n":8,"o":37.24,"t":"2026-10-21T12:55:00Z","v":1834,"vw":37.22029},{"c":37.38,"h":37.38,"l":37.26,"n":11,"o":37.26,"t":"2026-10-21T13:00:00Z","v":754,"vw":37.351071},{"c":37.37,"h":37.41,"l":37.36,"n":43,"o":37.36,"t":"2026-10-21T13:05:00Z","v":5361,"vw":37.375231},{"c":37.28,"h":37.35,"l":37.28,"n":116,"o":37.35,"t":"2026-10-21T13:10:00Z","v":19361,"vw":37.316707},{"c":37.3,"h":37.36,"l":37.3,"n":28,"o":37.36,"t":"2026-10-21T13:15:00Z","v":4368,"vw":37.334066},{"c":37.34,"h":37.38,"l":37.29,"n":55,"o":37.35,"t":"2026-10-21T13:20:00Z","v":7768,"vw":37.320097},{"c":37.43,"h":37.43,"l":37.31,"n":136,"o":37.34,"t":"2026-10-21T13:25:00Z","v":11954,"vw":37.358887},{"c":36.915,"h":37.27,"l":36.8,"n":1135,"o":37.22,"t":"2026-10-21T13:30:00Z","v":187622,"vw":36.964337},{"c":37.15,"h":37.18,"l":36.825,"n":1035,"o":36.94,"t":"2026-10-21T13:35:00Z","v":133320,"vw":36.914137},{"c":37.26,"h":37.31,"l":37.18,"n":723,"o":37.2,"t":"2026-10-21T13:40:00Z","v":78635,"vw":37.219573},{"c":37.245,"h":37.38,"l":37.15,"n":857,"o":37.24,"t":"2026-10-21T13:45:00Z","v":81310,"vw":37.253995},{"c":37.16,"h":37.3,"l":37.14,"n":991,"o":37.26,"t":"2026-10-21T13:50:00Z","v":135031,"vw":37.19922},{"c":37.03,"h":37.195,"l":37.03,"n":1235,"o":37.155,"t":"2026-10-21T13:55:00Z","v":111400,"vw":37.132712},{"c":37.03,"h":37.09,"l":36.98,"n":380,"o":37.02,"t":"2026-10-21T14:00:00Z","v":29122,"vw":37.031751},{"c":37.045,"h":37.095,"l":36.99,"n":984,"o":37.03,"t":"2026-10-21T14:05:00Z","v":134127,"vw":37.04024},{"c":37.08,"h":37.13,"l":37.05,"n":486,"o":37.05,"t":"2026-10-21T14:10:00Z","v":34172,"vw":37.094683},{"c":36.93,"h":37.09,"l":36.915,"n":627,"o":37.075,"t":"2026-10-21T14:15:00Z","v":82203,"vw":36.998918},{"c":36.945,"h":36.98,"l":36.91,"n":615,"o":36.93,"t":"2026-10-21T14:20:00Z","v":67153,"vw":36.947416},{"c":37.05,"h":37.1,"l":36.94,"n":462,"o":36.94,"t":"2026-10-21T14:25:00Z","v":38550,"vw":37.038871},{"c":36.99,"h":37.14,"l":36.98,"n":472,"o":37.05,"t":"2026-10-21T14:30:00Z","v":42762,"vw":37.060279},{"c":36.955,"h":37.01,"l":36.955,"n":441,"o":36.98,"t":"2026-10-21T14:35:00Z","v":39478,"vw":36.9793},{"c":36.92,"h":37,"l":36.92,"n":491,"o":36.965,"t":"2026-10-21T14:40:00Z","v":34117,"vw":36.960128},{"c":36.915,"h":36.975,"l":36.895,"n":503,"o":36.91,"t":"2026-10-21T14:45:00Z","v":37934,"vw":36.93839},{"c":36.88,"h":36.97,"l":36.88,"n":633,"o":36.92,"t":"2026-10-21T14:50:00Z","v":81187,"vw":36.935571},{"c":36.94,"h":36.975,"l":36.87,"n":653,"o":36.89,"t":"2026-10-21T14:55:00Z","v":67482,"vw":36.934008},{"c":36.82,"h":36.95,"l":36.815,"n":586,"o":36.93,"t":"2026-10-21T15:00:00Z","v":57081,"vw":36.891167},{"c":36.75,"h":36.81,"l":36.685,"n":1198,"o":36.81,"t":"2026-10-21T15:05:00Z","v":215627,"vw":36.721897},{"c":36.77,"h":36.8,"l":36.74,"n":413,"o":36.76,"t":"2026-10-21T15:10:00Z","v":37413,"vw":36.773907},{"c":36.8,"h":36.84,"l":36.77,"n":860,"o":36.78,"t":"2026-10-21T15:15:00Z","v":134129,"vw":36.811005},{"c":36.84,"h":36.87,"l":36.74,"n":393,"o":36.78,"t":"2026-10-21T15:20:00Z","v":29361,"vw":36.787224},{"c":36.895,"h":36.94,"l":36.825,"n":701,"o":36.84,"t":"2026-10-21T15:25:00Z","v":50124,"vw":36.883908},{"c":36.87,"h":36.92,"l":36.87,"n":248,"o":36.89,"t":"2026-10-21T15:30:00Z","v":20081,"vw":36.886821},{"c":36.92,"h":36.945,"l":36.85,"n":245,"o":36.875,"t":"2026-10-21T15:35:00Z","v":19737,"vw":36.897151},{"c":36.85,"h":36.92,"l":36.835,"n":218,"o":36.91,"t":"2026-10-21T15:40:00Z","v":11476,"vw":36.878325},{"c":36.86,"h":36.877,"l":36.835,"n":128,"o":36.86,"t":"2026-10-21T15:45:00Z","v":7559,"vw":36.854325},{"c":36.79,"h":36.865,"l":36.785,"n":399,"o":36.85,"t":"2026-10-21T15:50:00Z","v":35472,"vw":36.830338},{"c":36.76,"h":36.81,"l":36.76,"n":344,"o":36.785,"t":"2026-10-21T15:55:00Z","v":33634,"vw":36.793429},{"c":36.735,"h":36.77,"l":36.72,"n":369,"o":36.75,"t":"2026-10-21T16:00:00Z","v":38074,"vw":36.74766},{"c":36.73,"h":36.745,"l":36.71,"n":220,"o":36.735,"t":"2026-10-21T16:05:00Z","v":15362,"vw":36.728328},{"c":36.735,"h":36.76,"l":36.725,"n":200,"o":36.735,"t":"2026-10-21T16:10:00Z","v":12333,"vw":36.739432},{"c":36.735,"h":36.765,"l":36.735,"n":182,"o":36.735,"t":"2026-10-21T16:15:00Z","v":10949,"vw":36.751514},{"c":36.79,"h":36.79,"l":36.705,"n":613,"o":36.735,"t":"2026-10-21T16:20:00Z","v":87015,"vw":36.759142},{"c":36.75,"h":36.79,"l":36.74,"n":336,"o":36.785,"t":"2026-10-21T16:25:00Z","v":35157,"vw":36.752756},{"c":36.685,"h":36.75,"l":36.67,"n":330,"o":36.75,"t":"2026-10-21T16:30:00Z","v":30628,"vw":36.735734},{"c":36.94,"h":36.95,"l":36.66,"n":690,"o":36.685,"t":"2026-10-21T16:35:00Z","v":66737,"vw":36.814526},{"c":36.89,"h":36.99,"l":36.79,"n":440,"o":36.945,"t":"2026-10-21T16:40:00Z","v":31421,"vw":36.844776},{"c":36.88,"h":36.9,"l":36.85,"n":303,"o":36.88,"t":"2026-10-21T16:45:00Z","v":26671,"vw":36.874925},{"c":36.89,"h":36.8999,"l":36.85,"n":214,"o":36.865,"t":"2026-10-21T16:50:00Z","v":30156,"vw":36.875474},{"c":36.765,"h":36.88,"l":36.765,"n":385,"o":36.88,"t":"2026-10-21T16:55:00Z","v":43415,"vw":36.813738},{"c":36.745,"h":36.7751,"l":36.73,"n":254,"o":36.765,"t":"2026-10-21T17:00:00Z","v":18729,"vw":36.754913},{"c":36.745,"h":36.77,"l":36.72,"n":173,"o":36.75,"t":"2026-10-21T17:05:00Z","v":10264,"vw":36.748164},{"c":36.81,"h":36.815,"l":36.745,"n":172,"o":36.745,"t":"2026-10-21T17:10:00Z","v":8292,"vw":36.774303},{"c":36.76,"h":36.805,"l":36.75,"n":163,"o":36.805,"t":"2026-10-21T17:15:00Z","v":9316,"vw":36.784464},{"c":36.75,"h":36.755,"l":36.745,"n":97,"o":36.755,"t":"2026-10-21T17:20:00Z","v":4040,"vw":36.750655},{"c":36.73,"h":36.76,"l":36.715,"n":147,"o":36.76,"t":"2026-10-21T17:25:00Z","v":9888,"vw":36.738438},{"c":36.69,"h":36.73,"l":36.68,"n":411,"o":36.73,"t":"2026-10-21T17:30:00Z","v":27295,"vw":36.705387},{"c":36.685,"h":36.71,"l":36.675,"n":267,"o":36.695,"t":"2026-10-21T17:35:00Z","v":25009,"vw":36.690944},{"c":36.725,"h":36.735,"l":36.68,"n":362,"o":36.68,"t":"2026-10-21T17:40:00Z","v":47357,"vw":36.70818},{"c":36.705,"h":36.73,"l":36.685,"n":251,"o":36.73,"t":"2026-10-21T17:45:00Z","v":20842,"vw":36.715589},{"c":36.7375,"h":36.74,"l":36.695,"n":249,"o":36.705,"t":"2026-10-21T17:50:00Z","v":25087,"vw":36.71839},{"c":36.745,"h":36.765,"l":36.71,"n":330,"o":36.7475,"t":"2026-10-21T17:55:00Z","v":46336,"vw":36.736521},{"c":36.8,"h":36.83,"l":36.74,"n":447,"o":36.745,"t":"2026-10-21T18:00:00Z","v":34759,"vw":36.793256},{"c":36.79,"h":36.805,"l":36.755,"n":262,"o":36.8,"t":"2026-10-21T18:05:00Z","v":11975,"vw":36.784271},{"c":36.83,"h":36.835,"l":36.785,"n":217,"o":36.785,"t":"2026-10-21T18:10:00Z","v":10532,"vw":36.805066},{"c":36.835,"h":36.86,"l":36.82,"n":208,"o":36.83,"t":"2026-10-21T18:15:00Z","v":10048,"vw":36.840383},{"c":36.78,"h":36.835,"l":36.76,"n":404,"o":36.83,"t":"2026-10-21T18:20:00Z","v":57058,"vw":36.776036},{"c":36.745,"h":36.7901,"l":36.74,"n":364,"o":36.78,"t":"2026-10-21T18:25:00Z","v":30913,"vw":36.769143},{"c":36.8,"h":36.82,"l":36.75,"n":490,"o":36.75,"t":"2026-10-21T18:30:00Z","v":49134,"vw":36.764604},{"c":36.755,"h":36.81,"l":36.755,"n":281,"o":36.81,"t":"2026-10-21T18:35:00Z","v":19937,"vw":36.784896},{"c":36.76,"h":36.775,"l":36.745,"n":192,"o":36.75,"t":"2026-10-21T18:40:00Z","v":13856,"vw":36.763083},{"c":36.6,"h":36.76,"l":36.595,"n":390,"o":36.76,"t":"2026-10-21T18:45:00Z","v":33640,"vw":36.678015},{"c":36.61,"h":36.635,"l":36.57,"n":282,"o":36.61,"t":"2026-10-21T18:50:00Z","v":18036,"vw":36.607918},{"c":36.41,"h":36.615,"l":36.405,"n":386,"o":36.615,"t":"2026-10-21T18:55:00Z","v":24102,"vw":36.496817},{"c":36.33,"h":36.42,"l":36.24,"n":433,"o":36.4,"t":"2026-10-21T19:00:00Z","v":33847,"vw":36.33492},{"c":36.34,"h":36.43,"l":36.325,"n":327,"o":36.35,"t":"2026-10-21T19:05:00Z","v":28300,"vw":36.382618},{"c":36.42,"h":36.42,"l":36.29,"n":375,"o":36.35,"t":"2026-10-21T19:10:00Z","v":60318,"vw":36.363001},{"c":36.49,"h":36.515,"l":36.42,"n":442,"o":36.42,"t":"2026-10-21T19:15:00Z","v":70400,"vw":36.470954},{"c":36.46,"h":36.51,"l":36.42,"n":533,"o":36.48,"t":"2026-10-21T19:20:00Z","v":45036,"vw":36.445756},{"c":36.62,"h":36.62,"l":36.46,"n":726,"o":36.46,"t":"2026-10-21T19:25:00Z","v":57952,"vw":36.50455},{"c":36.65,"h":36.675,"l":36.56,"n":1010,"o":36.63,"t":"2026-10-21T19:30:00Z","v":111370,"vw":36.588753},{"c":36.78,"h":36.79,"l":36.635,"n":1367,"o":36.635,"t":"2026-10-21T19:35:00Z","v":161812,"vw":36.699648},{"c":36.695,"h":36.795,"l":36.675,"n":574,"o":36.785,"t":"2026-10-21T19:40:00Z","v":44880,"vw":36.729038},{"c":36.765,"h":36.775,"l":36.68,"n":880,"o":36.69,"t":"2026-10-21T19:45:00Z","v":86883,"vw":36.729113},{"c":36.78,"h":36.82,"l":36.7,"n":1428,"o":36.76,"t":"2026-10-21T19:50:00Z","v":136818,"vw":36.763364},{"c":36.8,"h":36.805,"l":36.7,"n":3995,"o":36.765,"t":"2026-10-21T19:55:00Z","v":383911,"vw":36.75463},{"c":36.8,"h":36.8,"l":36.8,"n":27,"o":36.8,"t":"2026-10-21T20:00:00Z","v":261201,"vw":36.8},{"c":36.78,"h":36.78,"l":36.78,"n":5,"o":36.78,"t":"2026-10-21T20:20:00Z","v":201,"vw":36.78},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-21T20:40:00Z","v":100,"vw":36.85},{"c":36.83,"h":36.85,"l":36.83,"n":12,"o":36.85,"t":"2026-10-21T21:00:00Z","v":916,"vw":36.839917},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-21T22:20:00Z","v":120,"vw":37.1},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-21T23:05:00Z","v":100,"vw":36.62},{"c":36.49,"h":36.4999,"l":36.49,"n":28,"o":36.4999,"t":"2026-10-21T23:20:00Z","v":1009,"vw":36.498587},{"c":36.4999,"h":36.5,"l":36.4999,"n":4,"o":36.5,"t":"2026-10-21T23:30:00Z","v":1244,"vw":36.49995},{"c":35.38,"h":36.15,"l":35.33,"n":141,"o":35.4,"t":"2026-10-22T08:00:00Z","v":14912,"vw":35.738181},{"c":35.33,"h":35.8,"l":35.28,"n":28,"o":35.29,"t":"2026-10-22T08:05:00Z","v":2964,"vw":35.485464},{"c":35.28,"h":35.36,"l":35.28,"n":17,"o":35.36,"t":"2026-10-22T08:15:00Z","v":1610,"vw":35.318282},{"c":35.32,"h":35.3865,"l":35.32,"n":3,"o":35.3865,"t":"2026-10-22T08:20:00Z","v":1910,"vw":35.356534},{"c":35.36,"h":35.3878,"l":35.34,"n":9,"o":35.3878,"t":"2026-10-22T08:25:00Z","v":3957,"vw":35.376127},{"c":35.3,"h":35.3,"l":35.3,"n":28,"o":35.3,"t":"2026-10-22T08:30:00Z","v":2179,"vw":35.3},{"c":35.54,"h":35.54,"l":35.54,"n":5,"o":35.54,"t":"2026-10-22T08:55:00Z","v":283,"vw":35.54},{"c":35.58,"h":35.58,"l":35.58,"n":5,"o":35.58,"t":"2026-10-22T09:05:00Z","v":500,"vw":35.58},{"c":35.72,"h":35.72,"l":35.65,"n":11,"o":35.65,"t":"2026-10-22T09:10:00Z","v":1000,"vw":35.688889},{"c":35.61,"h":35.61,"l":35.61,"n":4,"o":35.61,"t":"2026-10-22T09:55:00Z","v":555,"vw":35.61},{"c":35.67,"h":35.67,"l":35.67,"n":4,"o":35.67,"t":"2026-10-22T10:10:00Z","v":130,"vw":35.67},{"c":35.87,"h":35.88,"l":35.87,"n":4,"o":35.88,"t":"2026-10-22T10:30:00Z","v":557,"vw":35.874673},{"c":35.83,"h":35.83,"l":35.83,"n":3,"o":35.83,"t":"2026-10-22T10:50:00Z","v":300,"vw":35.83},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-22T10:55:00Z","v":136,"vw":35.79},{"c":35.78,"h":35.8785,"l":35.72,"n":44,"o":35.8785,"t":"2026-10-22T11:00:00Z","v":3902,"vw":35.812405},{"c":35.7,"h":35.78,"l":35.7,"n":6,"o":35.78,"t":"2026-10-22T11:05:00Z","v":1443,"vw":35.760741},{"c":35.65,"h":35.65,"l":35.6,"n":6,"o":35.6,"t":"2026-10-22T11:15:00Z","v":2235,"vw":35.62982},{"c":35.58,"h":35.58,"l":35.58,"n":11,"o":35.58,"t":"2026-10-22T11:20:00Z","v":1015,"vw":35.58},{"c":35.5,"h":35.5,"l":35.47,"n":9,"o":35.47,"t":"2026-10-22T11:25:00Z","v":797,"vw":35.492552},{"c":35.59,"h":35.59,"l":35.52,"n":5,"o":35.53,"t":"2026-10-22T11:30:00Z","v":1060,"vw":35.531848},{"c":35.61,"h":35.61,"l":35.61,"n":4,"o":35.61,"t":"2026-10-22T11:45:00Z","v":602,"vw":35.61},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-22T11:50:00Z","v":187,"vw":35.61},{"c":35.59,"h":35.61,"l":35.59,"n":14,"o":35.6,"t":"2026-10-22T11:55:00Z","v":2106,"vw":35.594606},{"c":35.75,"h":35.75,"l":35.63,"n":57,"o":35.64,"t":"2026-10-22T12:00:00Z","v":2740,"vw":35.648895},{"c":35.79,"h":35.89,"l":35.79,"n":93,"o":35.83,"t":"2026-10-22T12:10:00Z","v":9768,"vw":35.84059},{"c":35.81,"h":35.82,"l":35.73,"n":45,"o":35.77,"t":"2026-10-22T12:20:00Z","v":8122,"vw":35.772478},{"c":35.84,"h":35.84,"l":35.81,"n":12,"o":35.81,"t":"2026-10-22T12:25:00Z","v":1319,"vw":35.823739},{"c":35.86,"h":35.9,"l":35.79,"n":17,"o":35.8,"t":"2026-10-22T12:30:00Z","v":2178,"vw":35.83651},{"c":35.9,"h":35.95,"l":35.85,"n":120,"o":35.85,"t":"2026-10-22T12:35:00Z","v":13255,"vw":35.904192},{"c":35.93,"h":36.01,"l":35.93,"n":124,"o":35.96,"t":"2026-10-22T12:40:00Z","v":9094,"vw":35.990331},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-22T12:45:00Z","v":1000,"vw":36},{"c":35.88,"h":35.89,"l":35.88,"n":17,"o":35.89,"t":"2026-10-22T12:50:00Z","v":1870,"vw":35.887541},{"c":35.86,"h":35.9,"l":35.86,"n":39,"o":35.87,"t":"2026-10-22T13:00:00Z","v":4125,"vw":35.878708},{"c":35.93,"h":35.93,"l":35.85,"n":56,"o":35.87,"t":"2026-10-22T13:05:00Z","v":7444,"vw":35.899301},{"c":35.86,"h":35.88,"l":35.84,"n":29,"o":35.84,"t":"2026-10-22T13:10:00Z","v":3977,"vw":35.857286},{"c":35.79,"h":35.9,"l":35.7775,"n":74,"o":35.85,"t":"2026-10-22T13:15:00Z","v":7860,"vw":35.81538},{"c":35.755,"h":35.81,"l":35.74,"n":54,"o":35.76,"t":"2026-10-22T13:20:00Z","v":7280,"vw":35.759253},{"c":35.74,"h":35.79,"l":35.74,"n":24,"o":35.79,"t":"2026-10-22T13:25:00Z","v":2039,"vw":35.774433},{"c":35.71,"h":35.85,"l":35.52,"n":589,"o":35.74,"t":"2026-10-22T13:30:00Z","v":38312,"vw":35.687169},{"c":35.63,"h":35.84,"l":35.48,"n":1165,"o":35.71,"t":"2026-10-22T13:35:00Z","v":171234,"vw":35.604301},{"c":35.685,"h":35.78,"l":35.56,"n":528,"o":35.65,"t":"2026-10-22T13:40:00Z","v":46475,"vw":35.672648},{"c":35.7781,"h":35.87,"l":35.56,"n":586,"o":35.69,"t":"2026-10-22T13:45:00Z","v":50170,"vw":35.70773},{"c":35.55,"h":35.785,"l":35.55,"n":436,"o":35.76,"t":"2026-10-22T13:50:00Z","v":32346,"vw":35.666975},{"c":35.61,"h":35.66,"l":35.56,"n":487,"o":35.57,"t":"2026-10-22T13:55:00Z","v":55728,"vw":35.610798},{"c":35.53,"h":35.64,"l":35.49,"n":500,"o":35.62,"t":"2026-10-22T14:00:00Z","v":33487,"vw":35.564741},{"c":35.5,"h":35.55,"l":35.43,"n":525,"o":35.545,"t":"2026-10-22T14:05:00Z","v":33148,"vw":35.495862},{"c":35.41,"h":35.51,"l":35.4,"n":485,"o":35.49,"t":"2026-10-22T14:10:00Z","v":35263,"vw":35.434062},{"c":35.38,"h":35.44,"l":35.35,"n":442,"o":35.41,"t":"2026-10-22T14:15:00Z","v":29062,"vw":35.40052},{"c":35.245,"h":35.38,"l":35.23,"n":477,"o":35.38,"t":"2026-10-22T14:20:00Z","v":32754,"vw":35.293504},{"c":35.17,"h":35.29,"l":35.17,"n":493,"o":35.24,"t":"2026-10-22T14:25:00Z","v":35423,"vw":35.218169},{"c":35.23,"h":35.285,"l":35.16,"n":851,"o":35.18,"t":"2026-10-22T14:30:00Z","v":68675,"vw":35.215746},{"c":35.205,"h":35.24,"l":35.17,"n":606,"o":35.22,"t":"2026-10-22T14:35:00Z","v":46656,"vw":35.20649},{"c":35.34,"h":35.37,"l":35.205,"n":579,"o":35.205,"t":"2026-10-22T14:40:00Z","v":46861,"vw":35.297108},{"c":35.25,"h":35.33,"l":35.225,"n":612,"o":35.33,"t":"2026-10-22T14:45:00Z","v":42913,"vw":35.268023},{"c":35.3,"h":35.32,"l":35.21,"n":453,"o":35.25,"t":"2026-10-22T14:50:00Z","v":48871,"vw":35.279246},{"c":35.3,"h":35.3,"l":35.16,"n":2104,"o":35.29,"t":"2026-10-22T14:55:00Z","v":231026,"vw":35.266771},{"c":35.34,"h":35.36,"l":35.27,"n":813,"o":35.29,"t":"2026-10-22T15:00:00Z","v":99956,"vw":35.312724},{"c":35.28,"h":35.37,"l":35.27,"n":495,"o":35.33,"t":"2026-10-22T15:05:00Z","v":51281,"vw":35.321996},{"c":35.23,"h":35.28,"l":35.195,"n":748,"o":35.27,"t":"2026-10-22T15:10:00Z","v":63191,"vw":35.225625},{"c":35.33,"h":35.34,"l":35.21,"n":293,"o":35.21,"t":"2026-10-22T15:15:00Z","v":18135,"vw":35.27323},{"c":35.32,"h":35.355,"l":35.26,"n":315,"o":35.35,"t":"2026-10-22T15:20:00Z","v":18971,"vw":35.304663},{"c":35.265,"h":35.35,"l":35.26,"n":375,"o":35.33,"t":"2026-10-22T15:25:00Z","v":32726,"vw":35.299931},{"c":35.32,"h":35.34,"l":35.255,"n":241,"o":35.27,"t":"2026-10-22T15:30:00Z","v":16863,"vw":35.291943},{"c":35.29,"h":35.33,"l":35.285,"n":205,"o":35.31,"t":"2026-10-22T15:35:00Z","v":11827,"vw":35.310247},{"c":35.2,"h":35.29,"l":35.2,"n":519,"o":35.28,"t":"2026-10-22T15:40:00Z","v":42348,"vw":35.240297},{"c":35.19,"h":35.23,"l":35.18,"n":236,"o":35.2,"t":"2026-10-22T15:45:00Z","v":14834,"vw":35.199901},{"c":35.21,"h":35.23,"l":35.15,"n":329,"o":35.185,"t":"2026-10-22T15:50:00Z","v":19793,"vw":35.191869},{"c":35.19,"h":35.25,"l":35.165,"n":333,"o":35.205,"t":"2026-10-22T15:55:00Z","v":24090,"vw":35.218093},{"c":35.23,"h":35.25,"l":35.19,"n":358,"o":35.2,"t":"2026-10-22T16:00:00Z","v":21473,"vw":35.216513},{"c":35.22,"h":35.23,"l":35.195,"n":262,"o":35.23,"t":"2026-10-22T16:05:00Z","v":16560,"vw":35.214559},{"c":35.2,"h":35.22,"l":35.16,"n":352,"o":35.22,"t":"2026-10-22T16:10:00Z","v":38462,"vw":35.200144},{"c":35.16,"h":35.215,"l":35.15,"n":316,"o":35.2,"t":"2026-10-22T16:15:00Z","v":26740,"vw":35.18749},{"c":35.16,"h":35.185,"l":35.13,"n":417,"o":35.15,"t":"2026-10-22T16:20:00Z","v":33748,"vw":35.161266},{"c":35.16,"h":35.205,"l":35.15,"n":343,"o":35.16,"t":"2026-10-22T16:25:00Z","v":22666,"vw":35.174145},{"c":35.13,"h":35.16,"l":35.11,"n":235,"o":35.16,"t":"2026-10-22T16:30:00Z","v":16291,"vw":35.131174},{"c":35.13,"h":35.16,"l":35.12,"n":228,"o":35.14,"t":"2026-10-22T16:35:00Z","v":13419,"vw":35.140942},{"c":35.06,"h":35.14,"l":35.06,"n":425,"o":35.13,"t":"2026-10-22T16:40:00Z","v":21062,"vw":35.093262},{"c":34.98,"h":35.069,"l":34.97,"n":509,"o":35.069,"t":"2026-10-22T16:45:00Z","v":36484,"vw":35.007844},{"c":35.04,"h":35.05,"l":34.94,"n":494,"o":34.97,"t":"2026-10-22T16:50:00Z","v":41001,"vw":34.99807},{"c":35.115,"h":35.14,"l":35.05,"n":451,"o":35.05,"t":"2026-10-22T16:55:00Z","v":27261,"vw":35.109108},{"c":35.08,"h":35.12,"l":35.065,"n":307,"o":35.11,"t":"2026-10-22T17:00:00Z","v":22892,"vw":35.089879},{"c":35.015,"h":35.09,"l":34.995,"n":339,"o":35.09,"t":"2026-10-22T17:05:00Z","v":25478,"vw":35.026602},{"c":35,"h":35.03,"l":34.995,"n":270,"o":35.01,"t":"2026-10-22T17:10:00Z","v":16910,"vw":35.006116},{"c":35,"h":35.055,"l":34.975,"n":582,"o":35.01,"t":"2026-10-22T17:15:00Z","v":42248,"vw":35.008301},{"c":34.98,"h":35.04,"l":34.98,"n":281,"o":34.98,"t":"2026-10-22T17:20:00Z","v":16086,"vw":35.004546},{"c":35.035,"h":35.035,"l":34.98,"n":296,"o":34.99,"t":"2026-10-22T17:25:00Z","v":17079,"vw":34.994407},{"c":35.1,"h":35.1,"l":35.015,"n":271,"o":35.03,"t":"2026-10-22T17:30:00Z","v":18375,"vw":35.044383},{"c":35.1,"h":35.11,"l":35.04,"n":272,"o":35.095,"t":"2026-10-22T17:35:00Z","v":16946,"vw":35.075566},{"c":35.1758,"h":35.185,"l":35.085,"n":282,"o":35.095,"t":"2026-10-22T17:40:00Z","v":15889,"vw":35.129266},{"c":35.14,"h":35.2,"l":35.135,"n":218,"o":35.18,"t":"2026-10-22T17:45:00Z","v":13961,"vw":35.167814},{"c":35.15,"h":35.16,"l":35.12,"n":262,"o":35.125,"t":"2026-10-22T17:50:00Z","v":15470,"vw":35.131278},{"c":35.1115,"h":35.18,"l":35.1,"n":332,"o":35.16,"t":"2026-10-22T17:55:00Z","v":19360,"vw":35.138496},{"c":35.06,"h":35.12,"l":35.035,"n":339,"o":35.12,"t":"2026-10-22T18:00:00Z","v":17286,"vw":35.068773},{"c":35.07,"h":35.08,"l":35.04,"n":237,"o":35.07,"t":"2026-10-22T18:05:00Z","v":14467,"vw":35.058538},{"c":35.06,"h":35.08,"l":35.035,"n":267,"o":35.055,"t":"2026-10-22T18:10:00Z","v":16443,"vw":35.05238},{"c":35.15,"h":35.15,"l":35.04,"n":244,"o":35.06,"t":"2026-10-22T18:15:00Z","v":12556,"vw":35.07921},{"c":35.13,"h":35.16,"l":35.1,"n":311,"o":35.15,"t":"2026-10-22T18:20:00Z","v":15693,"vw":35.124361},{"c":35.09,"h":35.125,"l":35.085,"n":194,"o":35.12,"t":"2026-10-22T18:25:00Z","v":15359,"vw":35.098625},{"c":35.02,"h":35.08,"l":35.015,"n":332,"o":35.08,"t":"2026-10-22T18:30:00Z","v":17579,"vw":35.03794},{"c":35.01,"h":35.05,"l":35.005,"n":295,"o":35.01,"t":"2026-10-22T18:35:00Z","v":20349,"vw":35.017439},{"c":34.98,"h":35,"l":34.97,"n":181,"o":35,"t":"2026-10-22T18:40:00Z","v":8715,"vw":34.983453},{"c":34.95,"h":35,"l":34.94,"n":261,"o":34.99,"t":"2026-10-22T18:45:00Z","v":13902,"vw":34.970835},{"c":34.975,"h":34.98,"l":34.945,"n":268,"o":34.945,"t":"2026-10-22T18:50:00Z","v":17302,"vw":34.959798},{"c":34.945,"h":34.995,"l":34.925,"n":282,"o":34.98,"t":"2026-10-22T18:55:00Z","v":18906,"vw":34.968067},{"c":34.91,"h":34.93,"l":34.835,"n":264,"o":34.93,"t":"2026-10-22T19:00:00Z","v":18299,"vw":34.862846},{"c":34.96,"h":34.96,"l":34.91,"n":268,"o":34.915,"t":"2026-10-22T19:05:00Z","v":15447,"vw":34.931676},{"c":34.965,"h":35.05,"l":34.935,"n":451,"o":34.95,"t":"2026-10-22T19:10:00Z","v":34496,"vw":34.996683},{"c":34.96,"h":35,"l":34.94,"n":421,"o":34.96,"t":"2026-10-22T19:15:00Z","v":32117,"vw":34.969315},{"c":34.94,"h":35.025,"l":34.94,"n":546,"o":34.955,"t":"2026-10-22T19:20:00Z","v":44042,"vw":34.975538},{"c":35.005,"h":35.01,"l":34.94,"n":409,"o":34.94,"t":"2026-10-22T19:25:00Z","v":31807,"vw":34.974508},{"c":34.9,"h":35.015,"l":34.895,"n":593,"o":35,"t":"2026-10-22T19:30:00Z","v":41271,"vw":34.974898},{"c":34.845,"h":34.94,"l":34.84,"n":579,"o":34.89,"t":"2026-10-22T19:35:00Z","v":33957,"vw":34.878917},{"c":34.95,"h":34.95,"l":34.845,"n":683,"o":34.845,"t":"2026-10-22T19:40:00Z","v":53910,"vw":34.909805},{"c":34.99,"h":35.01,"l":34.93,"n":1043,"o":34.94,"t":"2026-10-22T19:45:00Z","v":95862,"vw":34.970126},{"c":35.119,"h":35.16,"l":34.97,"n":1103,"o":35,"t":"2026-10-22T19:50:00Z","v":100303,"vw":35.071199},{"c":35.12,"h":35.15,"l":35.055,"n":3229,"o":35.115,"t":"2026-10-22T19:55:00Z","v":310399,"vw":35.095938},{"c":35.4,"h":35.4,"l":35.14,"n":35,"o":35.14,"t":"2026-10-22T20:00:00Z","v":471344,"vw":35.140287},{"c":35.13,"h":35.13,"l":35.13,"n":3,"o":35.13,"t":"2026-10-22T20:10:00Z","v":414,"vw":35.13},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-22T20:40:00Z","v":100,"vw":35.19},{"c":35.3084,"h":35.3084,"l":35.3084,"n":2,"o":35.3084,"t":"2026-10-22T22:05:00Z","v":358,"vw":35.3084},{"c":35.3035,"h":35.3035,"l":35.3035,"n":1,"o":35.3035,"t":"2026-10-22T22:45:00Z","v":400,"vw":35.3035}],"history":[{"c":18.33,"h":18.725,"l":18.24,"n":24314,"o":18.5,"t":"2024-10-21T04:00:00Z","v":2402166,"vw":18.423442},{"c":18.91,"h":18.96,"l":18.41,"n":24606,"o":18.41,"t":"2024-10-22T04:00:00Z","v":2858602,"vw":18.804315},{"c":17.95,"h":18.21,"l":17.73,"n":29847,"o":18.04,"t":"2024-10-23T04:00:00Z","v":3594786,"vw":17.94495},{"c":17.87,"h":17.95,"l":17.435,"n":29797,"o":17.9,"t":"2024-10-24T04:00:00Z","v":2693349,"vw":17.737346},{"c":17.51,"h":17.86,"l":17.46,"n":28456,"o":17.59,"t":"2024-10-25T04:00:00Z","v":3101911,"vw":17.584163},{"c":17.24,"h":17.39,"l":17.165,"n":18360,"o":17.21,"t":"2024-10-28T04:00:00Z","v":2157961,"vw":17.244537},{"c":17.14,"h":17.4,"l":17.08,"n":22925,"o":17.36,"t":"2024-10-29T04:00:00Z","v":4434126,"vw":17.204949},{"c":17.09,"h":17.53,"l":16.98,"n":25328,"o":17.52,"t":"2024-10-30T04:00:00Z","v":4298666,"vw":17.195634},{"c":16.48,"h":16.74,"l":16.31,"n":19625,"o":16.66,"t":"2024-10-31T04:00:00Z","v":3242908,"vw":16.50537},{"c":16.23,"h":16.851,"l":16.22,"n":13419,"o":16.69,"t":"2024-11-01T04:00:00Z","v":1852157,"vw":16.405672},{"c":16.17,"h":16.445,"l":16.115,"n":13769,"o":16.27,"t":"2024-11-04T05:00:00Z","v":1619709,"vw":16.222946},{"c":16.46,"h":16.68,"l":16.37,"n":15472,"o":16.52,"t":"2024-11-05T05:00:00Z","v":1761242,"vw":16.475455},{"c":15.84,"h":16,"l":15.4,"n":32329,"o":15.505,"t":"2024-11-06T05:00:00Z","v":3614023,"vw":15.791809},{"c":16.24,"h":16.455,"l":16.005,"n":18608,"o":16.3,"t":"2024-11-07T05:00:00Z","v":2689973,"vw":16.222795},{"c":15.8,"h":16.0499,"l":15.51,"n":25030,"o":16.01,"t":"2024-11-08T05:00:00Z","v":3092554,"vw":15.728204},{"c":14.47,"h":14.9691,"l":14.295,"n":37757,"o":14.81,"t":"2024-11-11T05:00:00Z","v":4098492,"vw":14.520709},{"c":14.02,"h":14.05,"l":13.66,"n":42321,"o":13.69,"t":"2024-11-12T05:00:00Z","v":5413875,"vw":13.845783},{"c":13.68,"h":14.05,"l":13.68,"n":26950,"o":13.97,"t":"2024-11-13T05:00:00Z","v":3542371,"vw":13.779234},{"c":13.72,"h":13.89,"l":13.2216,"n":32789,"o":13.25,"t":"2024-11-14T05:00:00Z","v":4398081,"vw":13.657156},{"c":13.66,"h":13.85,"l":13.5725,"n":27471,"o":13.7,"t":"2024-11-15T05:00:00Z","v":3098424,"vw":13.675178},{"c":14.54,"h":14.545,"l":14.32,"n":23862,"o":14.46,"t":"2024-11-18T05:00:00Z","v":3042529,"vw":14.468937},{"c":14.99,"h":15.07,"l":14.66,"n":26377,"o":15.04,"t":"2024-11-19T05:00:00Z","v":3716832,"vw":14.930001},{"c":14.94,"h":15.055,"l":14.72,"n":21477,"o":14.95,"t":"2024-11-20T05:00:00Z","v":2452926,"vw":14.873628},{"c":15.07,"h":15.235,"l":14.855,"n":21854,"o":15.23,"t":"2024-11-21T05:00:00Z","v":2406595,"vw":15.018761},{"c":15.24,"h":15.51,"l":15.165,"n":22214,"o":15.45,"t":"2024-11-22T05:00:00Z","v":2423302,"vw":15.313361},{"c":14.73,"h":14.85,"l":14.54,"n":21425,"o":14.78,"t":"2024-11-25T05:00:00Z","v":2816398,"vw":14.692158},{"c":14.71,"h":14.735,"l":14.49,"n":14247,"o":14.64,"t":"2024-11-26T05:00:00Z","v":1607988,"vw":14.645701},{"c":14.56,"h":14.78,"l":14.4,"n":18961,"o":14.67,"t":"2024-11-27T05:00:00Z","v":2418279,"vw":14.553968},{"c":14.49,"h":14.55,"l":14.13,"n":14070,"o":14.28,"t":"2024-11-29T05:00:00Z","v":2004753,"vw":14.387574},{"c":14.13,"h":14.365,"l":14.11,"n":16363,"o":14.28,"t":"2024-12-02T05:00:00Z","v":1931698,"vw":14.18347},{"c":14.5,"h":14.53,"l":14.17,"n":16743,"o":14.24,"t":"2024-12-03T05:00:00Z","v":2391864,"vw":14.417908},{"c":14.23,"h":14.535,"l":14.14,"n":16768,"o":14.39,"t":"2024-12-04T05:00:00Z","v":2339127,"vw":14.30006},{"c":14.13,"h":14.245,"l":14.03,"n":13205,"o":14.17,"t":"2024-12-05T05:00:00Z","v":1607100,"vw":14.121841},{"c":13.89,"h":14.205,"l":13.85,"n":14822,"o":14.055,"t":"2024-12-06T05:00:00Z","v":1762531,"vw":13.966229},{"c":14.39,"h":14.78,"l":14.31,"n":24211,"o":14.72,"t":"2024-12-09T05:00:00Z","v":3334253,"vw":14.520675},{"c":14.57,"h":14.79,"l":14.49,"n":13576,"o":14.65,"t":"2024-12-10T05:00:00Z","v":1663315,"vw":14.593007},{"c":14.89,"h":15.055,"l":14.625,"n":19582,"o":14.66,"t":"2024-12-11T05:00:00Z","v":2277276,"vw":14.920167},{"c":14.69,"h":15,"l":14.67,"n":18673,"o":14.73,"t":"2024-12-12T05:00:00Z","v":2800069,"vw":14.76398},{"c":14.39,"h":14.62,"l":14.205,"n":14775,"o":14.57,"t":"2024-12-13T05:00:00Z","v":1780191,"vw":14.413816},{"c":14.24,"h":14.4,"l":14.14,"n":17328,"o":14.33,"t":"2024-12-16T05:00:00Z","v":1654378,"vw":14.226248},{"c":13.9,"h":14,"l":13.74,"n":19519,"o":13.93,"t":"2024-12-17T05:00:00Z","v":2522340,"vw":13.889118},{"c":13.65,"h":14.18,"l":13.57,"n":22200,"o":14.05,"t":"2024-12-18T05:00:00Z","v":2522063,"vw":13.855463},{"c":13.58,"h":13.84,"l":13.505,"n":18599,"o":13.67,"t":"2024-12-19T05:00:00Z","v":2325477,"vw":13.60635},{"c":13.79,"h":14.01,"l":13.7,"n":31980,"o":13.87,"t":"2024-12-20T05:00:00Z","v":6411156,"vw":13.805147},{"c":13.39,"h":13.48,"l":13.2,"n":18616,"o":13.37,"t":"2024-12-23T05:00:00Z","v":2343931,"vw":13.351994},{"c":13.52,"h":13.59,"l":13.355,"n":7616,"o":13.58,"t":"2024-12-24T05:00:00Z","v":956444,"vw":13.474691},{"c":13.48,"h":13.56,"l":13.42,"n":7808,"o":13.52,"t":"2024-12-26T05:00:00Z","v":754554,"vw":13.47988},{"c":13.39,"h":13.42,"l":13.22,"n":10676,"o":13.22,"t":"2024-12-27T05:00:00Z","v":1184346,"vw":13.354492},{"c":13.16,"h":13.29,"l":12.98,"n":15234,"o":13.19,"t":"2024-12-30T05:00:00Z","v":1712211,"vw":13.141647},{"c":13.2,"h":13.33,"l":13.15,"n":12271,"o":13.2,"t":"2024-12-31T05:00:00Z","v":1395365,"vw":13.244324},{"c":14.06,"h":14.175,"l":13.78,"n":22227,"o":13.79,"t":"2025-01-02T05:00:00Z","v":2491968,"vw":14.011523},{"c":13.97,"h":14.22,"l":13.95,"n":16473,"o":14.1,"t":"2025-01-03T05:00:00Z","v":1593934,"vw":14.07797},{"c":13.84,"h":14.19,"l":13.8,"n":16225,"o":14.12,"t":"2025-01-06T05:00:00Z","v":1928683,"vw":13.904797},{"c":14.18,"h":14.64,"l":14.115,"n":18542,"o":14.35,"t":"2025-01-07T05:00:00Z","v":2067886,"vw":14.318511},{"c":14.38,"h":14.43,"l":14.12,"n":16974,"o":14.265,"t":"2025-01-08T05:00:00Z","v":1610173,"vw":14.306707},{"c":14.73,"h":15.3,"l":14.635,"n":31886,"o":15.24,"t":"2025-01-10T05:00:00Z","v":3251078,"vw":14.905339},{"c":14.73,"h":14.93,"l":14.56,"n":28627,"o":14.93,"t":"2025-01-13T05:00:00Z","v":3143041,"vw":14.681712},{"c":15.14,"h":15.215,"l":14.735,"n":22270,"o":14.83,"t":"2025-01-14T05:00:00Z","v":2401355,"vw":15.094569},{"c":15.28,"h":15.555,"l":15.17,"n":23519,"o":15.51,"t":"2025-01-15T05:00:00Z","v":2791525,"vw":15.283399},{"c":15.09,"h":15.59,"l":15.04,"n":29734,"o":15.58,"t":"2025-01-16T05:00:00Z","v":3345987,"vw":15.258916},{"c":15.29,"h":15.38,"l":14.955,"n":23779,"o":15.14,"t":"2025-01-17T05:00:00Z","v":2788909,"vw":15.267771},{"c":15.82,"h":16.165,"l":15.755,"n":24740,"o":15.89,"t":"2025-01-21T05:00:00Z","v":2908172,"vw":15.903299},{"c":16.14,"h":16.43,"l":16.09,"n":28337,"o":16.41,"t":"2025-01-22T05:00:00Z","v":3238624,"vw":16.192743},{"c":16.15,"h":16.195,"l":15.97,"n":18924,"o":16.08,"t":"2025-01-23T05:00:00Z","v":1919629,"vw":16.10926},{"c":16.76,"h":16.9,"l":16.65,"n":27776,"o":16.76,"t":"2025-01-24T05:00:00Z","v":3226859,"vw":16.789361},{"c":16.25,"h":16.47,"l":16.1105,"n":28365,"o":16.45,"t":"2025-01-27T05:00:00Z","v":2671678,"vw":16.250789},{"c":16.39,"h":16.46,"l":16.185,"n":24051,"o":16.4,"t":"2025-01-28T05:00:00Z","v":2309962,"vw":16.346979},{"c":16.59,"h":16.87,"l":16.335,"n":26252,"o":16.565,"t":"2025-01-29T05:00:00Z","v":2660743,"vw":16.600476},{"c":17.28,"h":17.445,"l":17.14,"n":29371,"o":17.29,"t":"2025-01-30T05:00:00Z","v":3173554,"vw":17.288984},{"c":16.93,"h":17.335,"l":16.905,"n":19966,"o":17.27,"t":"2025-01-31T05:00:00Z","v":2199407,"vw":17.088647},{"c":17.38,"h":17.6881,"l":17.19,"n":28763,"o":17.37,"t":"2025-02-03T05:00:00Z","v":2874021,"vw":17.417722},{"c":17.61,"h":17.68,"l":17.37,"n":21180,"o":17.48,"t":"2025-02-04T05:00:00Z","v":2064925,"vw":17.552704},{"c":18.06,"h":18.5,"l":17.955,"n":29284,"o":18.04,"t":"2025-02-05T05:00:00Z","v":3171408,"vw":18.189795},{"c":18.63,"h":18.85,"l":18.25,"n":37417,"o":18.85,"t":"2025-02-06T05:00:00Z","v":4138370,"vw":18.548753},{"c":18.68,"h":19.08,"l":18.6493,"n":29588,"o":18.99,"t":"2025-02-07T05:00:00Z","v":3429215,"vw":18.83118},{"c":19.56,"h":19.71,"l":19.15,"n":29804,"o":19.37,"t":"2025-02-10T05:00:00Z","v":4030152,"vw":19.456818},{"c":19.38,"h":19.635,"l":19.29,"n":25543,"o":19.39,"t":"2025-02-11T05:00:00Z","v":3122136,"vw":19.461277},{"c":19.09,"h":19.28,"l":18.88,"n":35590,"o":19.07,"t":"2025-02-12T05:00:00Z","v":3734258,"vw":19.084191},{"c":19.38,"h":19.4,"l":18.98,"n":21008,"o":19.15,"t":"2025-02-13T05:00:00Z","v":2182089,"vw":19.277887},{"c":18.87,"h":19.625,"l":18.78,"n":28446,"o":19.61,"t":"2025-02-14T05:00:00Z","v":3284706,"vw":19.05654},{"c":19.09,"h":19.185,"l":18.78,"n":23910,"o":18.96,"t":"2025-02-18T05:00:00Z","v":2541000,"vw":19.045237},{"c":18.85,"h":18.91,"l":18.59,"n":26379,"o":18.66,"t":"2025-02-19T05:00:00Z","v":2678931,"vw":18.803969},{"c":19.2,"h":19.8,"l":19.145,"n":37017,"o":19.18,"t":"2025-02-20T05:00:00Z","v":4082422,"vw":19.425431},{"c":18.7,"h":18.875,"l":18.5,"n":28114,"o":18.7,"t":"2025-02-21T05:00:00Z","v":3045071,"vw":18.684838},{"c":19.29,"h":19.4,"l":18.76,"n":30002,"o":19.23,"t":"2025-02-24T05:00:00Z","v":3559275,"vw":19.107553},{"c":18.78,"h":19.155,"l":18.4747,"n":29661,"o":19.04,"t":"2025-02-25T05:00:00Z","v":3871345,"vw":18.754736},{"c":19.12,"h":19.19,"l":18.06,"n":33281,"o":18.06,"t":"2025-02-26T05:00:00Z","v":4365308,"vw":18.90225},{"c":18.4,"h":18.56,"l":18.235,"n":34626,"o":18.26,"t":"2025-02-27T05:00:00Z","v":3734670,"vw":18.409437},{"c":17.97,"h":18.029,"l":17.6432,"n":32501,"o":17.795,"t":"2025-02-28T05:00:00Z","v":4823997,"vw":17.888827},{"c":18.41,"h":18.935,"l":18.25,"n":29024,"o":18.74,"t":"2025-03-03T05:00:00Z","v":2870626,"vw":18.541511},{"c":19.02,"h":19.17,"l":18.455,"n":26882,"o":18.85,"t":"2025-03-04T05:00:00Z","v":3096976,"vw":18.882946},{"c":19.44,"h":19.48,"l":18.76,"n":26606,"o":18.76,"t":"2025-03-05T05:00:00Z","v":2798946,"vw":19.349146},{"c":19.32,"h":19.57,"l":19.21,"n":22143,"o":19.22,"t":"2025-03-06T05:00:00Z","v":2051532,"vw":19.360109},{"c":20.19,"h":20.4,"l":19.655,"n":37019,"o":19.74,"t":"2025-03-07T05:00:00Z","v":4246979,"vw":20.104038},{"c":19.81,"h":20.195,"l":19.695,"n":33128,"o":19.96,"t":"2025-03-10T04:00:00Z","v":3841670,"vw":19.888656},{"c":20.53,"h":20.625,"l":19.99,"n":45541,"o":20,"t":"2025-03-11T04:00:00Z","v":4733090,"vw":20.441762},{"c":20.18,"h":20.2782,"l":19.87,"n":24472,"o":19.89,"t":"2025-03-12T04:00:00Z","v":3056962,"vw":20.091027},{"c":20.75,"h":20.83,"l":20.08,"n":36408,"o":20.16,"t":"2025-03-13T04:00:00Z","v":4053045,"vw":20.601429},{"c":20.18,"h":20.74,"l":20.055,"n":30082,"o":20.7,"t":"2025-03-14T04:00:00Z","v":3549839,"vw":20.289044},{"c":20.65,"h":20.71,"l":20.05,"n":28155,"o":20.09,"t":"2025-03-17T04:00:00Z","v":3167522,"vw":20.501295},{"c":21.31,"h":21.495,"l":21.1,"n":31709,"o":21.48,"t":"2025-03-18T04:00:00Z","v":4145364,"vw":21.307405},{"c":21.88,"h":22.02,"l":21.55,"n":32336,"o":21.73,"t":"2025-03-19T04:00:00Z","v":3514000,"vw":21.814643},{"c":21.86,"h":22.1848,"l":21.74,"n":27494,"o":21.79,"t":"2025-03-20T04:00:00Z","v":3056620,"vw":21.923826},{"c":21.61,"h":21.77,"l":21.3418,"n":25687,"o":21.6,"t":"2025-03-21T04:00:00Z","v":5781535,"vw":21.584796},{"c":20.57,"h":21.1899,"l":20.455,"n":40482,"o":21,"t":"2025-03-24T04:00:00Z","v":4922832,"vw":20.737501},{"c":20.65,"h":20.99,"l":20.59,"n":27875,"o":20.81,"t":"2025-03-25T04:00:00Z","v":3148105,"vw":20.765016},{"c":20.6,"h":20.775,"l":20.5,"n":20164,"o":20.66,"t":"2025-03-26T04:00:00Z","v":1943610,"vw":20.599539},{"c":20.96,"h":20.975,"l":20.58,"n":29644,"o":20.75,"t":"2025-03-27T04:00:00Z","v":3557862,"vw":20.851664},{"c":21.91,"h":22.8,"l":21.8,"n":55694,"o":22.11,"t":"2025-03-28T04:00:00Z","v":6437023,"vw":22.158573},{"c":22.09,"h":22.4,"l":21.58,"n":43248,"o":22.29,"t":"2025-03-31T04:00:00Z","v":4782158,"vw":22.016594},{"c":22.76,"h":23.02,"l":22.44,"n":44481,"o":22.65,"t":"2025-04-01T04:00:00Z","v":4687045,"vw":22.728759},{"c":22.73,"h":22.855,"l":22.37,"n":28853,"o":22.76,"t":"2025-04-02T04:00:00Z","v":3370879,"vw":22.642376},{"c":22.65,"h":22.99,"l":21.44,"n":43599,"o":21.52,"t":"2025-04-03T04:00:00Z","v":4940549,"vw":22.538823},{"c":19.94,"h":21.46,"l":19.9,"n":71722,"o":21.17,"t":"2025-04-04T04:00:00Z","v":7947449,"vw":20.345652},{"c":20.38,"h":21.07,"l":19.41,"n":60890,"o":19.64,"t":"2025-04-07T04:00:00Z","v":8028888,"vw":20.309138},{"c":20.04,"h":21.03,"l":19.85,"n":46958,"o":20.97,"t":"2025-04-08T04:00:00Z","v":5631449,"vw":20.486036},{"c":21.55,"h":22.08,"l":20.885,"n":66866,"o":21.47,"t":"2025-04-09T04:00:00Z","v":6765344,"vw":21.459784},{"c":23.4,"h":23.725,"l":22.1,"n":62845,"o":22.23,"t":"2025-04-10T04:00:00Z","v":6635937,"vw":23.216764},{"c":24.56,"h":25.01,"l":24.38,"n":59987,"o":24.85,"t":"2025-04-11T04:00:00Z","v":6421564,"vw":24.65552},{"c":23.69,"h":23.875,"l":22.97,"n":56028,"o":23.39,"t":"2025-04-14T04:00:00Z","v":5712456,"vw":23.562846},{"c":23.87,"h":24.14,"l":23.55,"n":30800,"o":24.07,"t":"2025-04-15T04:00:00Z","v":2788869,"vw":23.880835},{"c":24.67,"h":25.52,"l":24.405,"n":46549,"o":25.42,"t":"2025-04-16T04:00:00Z","v":4487232,"vw":24.881164},{"c":23.99,"h":24.36,"l":23.855,"n":40119,"o":24.15,"t":"2025-04-17T04:00:00Z","v":4860233,"vw":24.105292},{"c":24.1,"h":25.11,"l":23.85,"n":32773,"o":25.1,"t":"2025-04-21T04:00:00Z","v":3509028,"vw":24.174892},{"c":23.39,"h":24.74,"l":23.18,"n":59126,"o":24.7,"t":"2025-04-22T04:00:00Z","v":6503679,"vw":23.755703},{"c":22.2,"h":22.31,"l":21.48,"n":65010,"o":21.53,"t":"2025-04-23T04:00:00Z","v":7405457,"vw":21.931965},{"c":22.42,"h":22.53,"l":22.13,"n":32806,"o":22.51,"t":"2025-04-24T04:00:00Z","v":3252622,"vw":22.321767},{"c":21.8,"h":21.91,"l":21.42,"n":33091,"o":21.5,"t":"2025-04-25T04:00:00Z","v":4037370,"vw":21.699815},{"c":22.34,"h":22.34,"l":21.61,"n":22056,"o":21.65,"t":"2025-04-28T04:00:00Z","v":2621129,"vw":22.063192},{"c":22.05,"h":22.31,"l":21.9123,"n":24396,"o":22.29,"t":"2025-04-29T04:00:00Z","v":2428830,"vw":22.072315},{"c":22.54,"h":22.59,"l":22.16,"n":27934,"o":22.2,"t":"2025-04-30T04:00:00Z","v":2979135,"vw":22.436538},{"c":21.32,"h":21.755,"l":21.085,"n":44227,"o":21.67,"t":"2025-05-01T04:00:00Z","v":3855819,"vw":21.351395},{"c":21.2,"h":22.01,"l":21.015,"n":38934,"o":21.92,"t":"2025-05-02T04:00:00Z","v":3816779,"vw":21.280093},{"c":22.88,"h":23.085,"l":22.57,"n":40614,"o":22.99,"t":"2025-05-05T04:00:00Z","v":4089573,"vw":22.807788},{"c":23.43,"h":23.5,"l":22.93,"n":38846,"o":23.1,"t":"2025-05-06T04:00:00Z","v":3849714,"vw":23.271475},{"c":22.97,"h":23.205,"l":22.71,"n":34092,"o":22.8,"t":"2025-05-07T04:00:00Z","v":3562277,"vw":23.00158},{"c":22.13,"h":22.67,"l":22.0509,"n":26396,"o":22.61,"t":"2025-05-08T04:00:00Z","v":2642708,"vw":22.292063},{"c":22.55,"h":22.64,"l":21.955,"n":24101,"o":22.54,"t":"2025-05-09T04:00:00Z","v":2697918,"vw":22.446156},{"c":20.19,"h":20.89,"l":20.07,"n":52899,"o":20.6,"t":"2025-05-12T04:00:00Z","v":5198184,"vw":20.339347},{"c":20.18,"h":20.21,"l":19.85,"n":56842,"o":20.13,"t":"2025-05-13T04:00:00Z","v":6837158,"vw":20.062663},{"c":20.03,"h":20.135,"l":19.3501,"n":38528,"o":19.46,"t":"2025-05-14T04:00:00Z","v":4171149,"vw":19.893388},{"c":20.79,"h":20.79,"l":20.135,"n":31918,"o":20.35,"t":"2025-05-15T04:00:00Z","v":3511650,"vw":20.60818},{"c":20.64,"h":20.65,"l":20.08,"n":31759,"o":20.08,"t":"2025-05-16T04:00:00Z","v":3508101,"vw":20.431851},{"c":21.28,"h":21.31,"l":20.8999,"n":22909,"o":21.16,"t":"2025-05-19T04:00:00Z","v":2468413,"vw":21.178332},{"c":21.99,"h":22.01,"l":21.19,"n":27264,"o":21.19,"t":"2025-05-20T04:00:00Z","v":2837227,"vw":21.739231},{"c":22.02,"h":22.37,"l":21.85,"n":27931,"o":22.05,"t":"2025-05-21T04:00:00Z","v":2684480,"vw":22.071503},{"c":22.04,"h":22.22,"l":21.57,"n":22473,"o":21.88,"t":"2025-05-22T04:00:00Z","v":2293868,"vw":22.018475},{"c":23.09,"h":23.165,"l":22.6096,"n":30120,"o":23,"t":"2025-05-23T04:00:00Z","v":2867327,"vw":22.977381},{"c":22.16,"h":22.26,"l":21.8,"n":28597,"o":21.87,"t":"2025-05-27T04:00:00Z","v":3397916,"vw":22.111705},{"c":22.72,"h":22.74,"l":22.4,"n":18314,"o":22.55,"t":"2025-05-28T04:00:00Z","v":2021482,"vw":22.590499},{"c":23.01,"h":23.355,"l":22.86,"n":28407,"o":23.29,"t":"2025-05-29T04:00:00Z","v":2822909,"vw":23.083956},{"c":23,"h":23.005,"l":22.39,"n":24619,"o":22.59,"t":"2025-05-30T04:00:00Z","v":3023783,"vw":22.729221},{"c":25.19,"h":25.325,"l":23.77,"n":40874,"o":23.94,"t":"2025-06-02T04:00:00Z","v":4192835,"vw":24.931873},{"c":24.83,"h":24.93,"l":24.49,"n":25088,"o":24.81,"t":"2025-06-03T04:00:00Z","v":2653200,"vw":24.720277},{"c":25.04,"h":25.19,"l":24.72,"n":28144,"o":25.16,"t":"2025-06-04T04:00:00Z","v":2910489,"vw":24.978347},{"c":25.42,"h":26.36,"l":25.25,"n":42027,"o":25.88,"t":"2025-06-05T04:00:00Z","v":4368252,"vw":25.666417},{"c":24.64,"h":25.66,"l":24.505,"n":31482,"o":25.31,"t":"2025-06-06T04:00:00Z","v":3314062,"vw":24.769244},{"c":24.66,"h":24.815,"l":24.42,"n":19090,"o":24.49,"t":"2025-06-09T04:00:00Z","v":1558529,"vw":24.653761},{"c":24.22,"h":25.175,"l":24.1,"n":28034,"o":25.15,"t":"2025-06-10T04:00:00Z","v":2988792,"vw":24.396459},{"c":24.35,"h":24.35,"l":23.91,"n":20212,"o":24.11,"t":"2025-06-11T04:00:00Z","v":3448790,"vw":24.184876},{"c":25.24,"h":25.32,"l":24.83,"n":25780,"o":25.04,"t":"2025-06-12T04:00:00Z","v":2390262,"vw":25.126293},{"c":25.71,"h":25.71,"l":25.18,"n":32300,"o":25.355,"t":"2025-06-13T04:00:00Z","v":3450167,"vw":25.482636},{"c":24.82,"h":25.66,"l":24.725,"n":36036,"o":25.38,"t":"2025-06-16T04:00:00Z","v":3011133,"vw":24.909024},{"c":24.29,"h":24.63,"l":24.08,"n":28272,"o":24.52,"t":"2025-06-17T04:00:00Z","v":3256237,"vw":24.276194},{"c":24.32,"h":24.705,"l":24.0036,"n":25421,"o":24.16,"t":"2025-06-18T04:00:00Z","v":1977717,"vw":24.409375},{"c":24.39,"h":24.81,"l":24.25,"n":28410,"o":24.39,"t":"2025-06-20T04:00:00Z","v":5243839,"vw":24.405479},{"c":24.67,"h":24.97,"l":24.095,"n":24927,"o":24.16,"t":"2025-06-23T04:00:00Z","v":2440686,"vw":24.642756},{"c":23.84,"h":23.985,"l":23.1,"n":31422,"o":23.66,"t":"2025-06-24T04:00:00Z","v":3400981,"vw":23.746842},{"c":24.01,"h":24.17,"l":23.63,"n":23396,"o":23.655,"t":"2025-06-25T04:00:00Z","v":1988916,"vw":23.949947},{"c":23.82,"h":24.0899,"l":23.54,"n":29544,"o":23.76,"t":"2025-06-26T04:00:00Z","v":2652268,"vw":23.834113},{"c":22.87,"h":22.89,"l":22.4,"n":42636,"o":22.58,"t":"2025-06-27T04:00:00Z","v":4577440,"vw":22.709306},{"c":23.67,"h":23.67,"l":23.149,"n":25006,"o":23.29,"t":"2025-06-30T04:00:00Z","v":2503396,"vw":23.518812},{"c":23.73,"h":24.32,"l":23.64,"n":24819,"o":24.18,"t":"2025-07-01T04:00:00Z","v":2901398,"vw":23.851711},{"c":24.09,"h":24.139,"l":23.68,"n":17886,"o":23.805,"t":"2025-07-02T04:00:00Z","v":1611834,"vw":23.951285},{"c":24.2,"h":24.26,"l":23.805,"n":16623,"o":23.96,"t":"2025-07-03T04:00:00Z","v":1480465,"vw":24.081495},{"c":24.82,"h":24.825,"l":23.75,"n":23484,"o":24.05,"t":"2025-07-07T04:00:00Z","v":2171004,"vw":24.505018},{"c":23.36,"h":24.78,"l":23.235,"n":36425,"o":24.735,"t":"2025-07-08T04:00:00Z","v":3691827,"vw":23.550094},{"c":24.02,"h":24.165,"l":23.28,"n":30248,"o":23.42,"t":"2025-07-09T04:00:00Z","v":3478402,"vw":23.856975},{"c":23.94,"h":23.974,"l":23.54,"n":16464,"o":23.97,"t":"2025-07-10T04:00:00Z","v":1560521,"vw":23.812924},{"c":24.15,"h":24.265,"l":23.84,"n":29537,"o":23.96,"t":"2025-07-11T04:00:00Z","v":2692970,"vw":24.104154},{"c":24.23,"h":24.4078,"l":23.82,"n":22518,"o":23.85,"t":"2025-07-14T04:00:00Z","v":2111340,"vw":24.24797},{"c":24.27,"h":24.595,"l":23.89,"n":37662,"o":24.375,"t":"2025-07-15T04:00:00Z","v":3715110,"vw":24.272387},{"c":23.95,"h":24.23,"l":23.405,"n":33010,"o":24.1,"t":"2025-07-16T04:00:00Z","v":2868892,"vw":23.87336},{"c":23.98,"h":24.115,"l":23.41,"n":27711,"o":23.65,"t":"2025-07-17T04:00:00Z","v":2595150,"vw":23.880078},{"c":24.22,"h":24.74,"l":24.075,"n":26735,"o":24.74,"t":"2025-07-18T04:00:00Z","v":2483260,"vw":24.333764},{"c":25.44,"h":25.785,"l":24.88,"n":29796,"o":24.9,"t":"2025-07-21T04:00:00Z","v":2907018,"vw":25.484503},{"c":25.79,"h":26.07,"l":25.37,"n":28813,"o":25.61,"t":"2025-07-22T04:00:00Z","v":2503825,"vw":25.835824},{"c":25.16,"h":25.65,"l":25.06,"n":28538,"o":25.5,"t":"2025-07-23T04:00:00Z","v":2492636,"vw":25.31081},{"c":24.65,"h":24.88,"l":24.095,"n":20993,"o":24.51,"t":"2025-07-24T04:00:00Z","v":1814896,"vw":24.635509},{"c":24.68,"h":24.8,"l":23.86,"n":38253,"o":23.9,"t":"2025-07-25T04:00:00Z","v":3941250,"vw":24.506108},{"c":24.62,"h":24.78,"l":24.29,"n":25188,"o":24.77,"t":"2025-07-28T04:00:00Z","v":2228445,"vw":24.562579},{"c":25.32,"h":25.33,"l":24.5,"n":21472,"o":24.65,"t":"2025-07-29T04:00:00Z","v":1900737,"vw":25.086554},{"c":24.46,"h":25.178,"l":24.27,"n":30371,"o":24.9,"t":"2025-07-30T04:00:00Z","v":2560724,"vw":24.670115},{"c":24.36,"h":24.515,"l":24.11,"n":22972,"o":24.36,"t":"2025-07-31T04:00:00Z","v":1787638,"vw":24.340511},{"c":25.59,"h":25.74,"l":24.78,"n":36868,"o":25.31,"t":"2025-08-01T04:00:00Z","v":3740976,"vw":25.352995},{"c":28.3,"h":28.375,"l":26.1965,"n":56321,"o":26.65,"t":"2025-08-04T04:00:00Z","v":6145762,"vw":27.685427},{"c":30.17,"h":30.4667,"l":28.37,"n":61489,"o":28.575,"t":"2025-08-05T04:00:00Z","v":5999031,"vw":29.766807},{"c":30.77,"h":30.8,"l":30.125,"n":41072,"o":30.13,"t":"2025-08-06T04:00:00Z","v":4205049,"vw":30.558097},{"c":31.13,"h":31.77,"l":30.99,"n":41287,"o":31.555,"t":"2025-08-07T04:00:00Z","v":3734118,"vw":31.315273},{"c":31.29,"h":31.57,"l":30.8212,"n":30598,"o":31.38,"t":"2025-08-08T04:00:00Z","v":2585176,"vw":31.254647},{"c":31.12,"h":31.39,"l":30.46,"n":26550,"o":30.55,"t":"2025-08-11T04:00:00Z","v":2696650,"vw":31.124967},{"c":31.37,"h":31.65,"l":30.98,"n":25329,"o":31.52,"t":"2025-08-12T04:00:00Z","v":2591222,"vw":31.357176},{"c":30.24,"h":31.3,"l":30.04,"n":36223,"o":31.17,"t":"2025-08-13T04:00:00Z","v":3740043,"vw":30.458401},{"c":29.75,"h":30.47,"l":29.615,"n":25969,"o":30,"t":"2025-08-14T04:00:00Z","v":2479680,"vw":29.894226},{"c":30.04,"h":30.2,"l":29.35,"n":20386,"o":29.52,"t":"2025-08-15T04:00:00Z","v":1785053,"vw":29.886616},{"c":29.98,"h":30.15,"l":29.67,"n":18204,"o":29.99,"t":"2025-08-18T04:00:00Z","v":1483139,"vw":29.855695},{"c":29.31,"h":30.145,"l":29.3,"n":20104,"o":30,"t":"2025-08-19T04:00:00Z","v":1732921,"vw":29.556552},{"c":29.88,"h":29.92,"l":29.24,"n":29582,"o":29.35,"t":"2025-08-20T04:00:00Z","v":3290449,"vw":29.571514},{"c":30.26,"h":30.78,"l":30.1,"n":31014,"o":30.18,"t":"2025-08-21T04:00:00Z","v":3038850,"vw":30.34486},{"c":31.12,"h":31.56,"l":29.555,"n":42662,"o":30.35,"t":"2025-08-22T04:00:00Z","v":4161830,"vw":30.787574},{"c":32.33,"h":32.47,"l":31.77,"n":48187,"o":32.06,"t":"2025-08-25T04:00:00Z","v":4010756,"vw":32.163608},{"c":33.13,"h":33.18,"l":32.21,"n":32052,"o":32.26,"t":"2025-08-26T04:00:00Z","v":2966559,"vw":32.914825},{"c":32.84,"h":32.98,"l":32.4,"n":29450,"o":32.595,"t":"2025-08-27T04:00:00Z","v":3195128,"vw":32.802431},{"c":32.12,"h":32.49,"l":31.76,"n":29509,"o":32.3,"t":"2025-08-28T04:00:00Z","v":2811961,"vw":32.094416},{"c":33.48,"h":33.57,"l":32.28,"n":36250,"o":32.28,"t":"2025-08-29T04:00:00Z","v":4304003,"vw":33.225102},{"c":34.39,"h":34.68,"l":33.38,"n":58750,"o":33.8,"t":"2025-09-02T04:00:00Z","v":5184795,"vw":34.159593},{"c":35,"h":35.39,"l":34.7403,"n":37235,"o":35.13,"t":"2025-09-03T04:00:00Z","v":3775595,"vw":35.056982},{"c":33.4,"h":34.54,"l":33.31,"n":40731,"o":33.58,"t":"2025-09-04T04:00:00Z","v":3528558,"vw":33.677249},{"c":34.36,"h":34.8,"l":34.04,"n":31376,"o":34.65,"t":"2025-09-05T04:00:00Z","v":3109981,"vw":34.395959},{"c":35.61,"h":35.82,"l":35.04,"n":48161,"o":35.45,"t":"2025-09-08T04:00:00Z","v":3926387,"vw":35.513894},{"c":35.73,"h":36.27,"l":35.35,"n":42374,"o":35.93,"t":"2025-09-09T04:00:00Z","v":3394778,"vw":35.75911},{"c":36.96,"h":37.68,"l":36.42,"n":40823,"o":36.45,"t":"2025-09-10T04:00:00Z","v":3804398,"vw":37.172981},{"c":38.02,"h":38.04,"l":36.6,"n":31573,"o":36.71,"t":"2025-09-11T04:00:00Z","v":2859158,"vw":37.572154},{"c":37.6,"h":38.065,"l":36.96,"n":41608,"o":37.02,"t":"2025-09-12T04:00:00Z","v":3574441,"vw":37.644948},{"c":38.83,"h":39.04,"l":37.38,"n":43650,"o":37.43,"t":"2025-09-15T04:00:00Z","v":3291207,"vw":38.51019},{"c":38.37,"h":39.04,"l":37.91,"n":36015,"o":38.95,"t":"2025-09-16T04:00:00Z","v":2947226,"vw":38.487654},{"c":37.98,"h":38.94,"l":37.61,"n":46716,"o":37.715,"t":"2025-09-17T04:00:00Z","v":3882476,"vw":38.248765},{"c":37.87,"h":38.03,"l":37.07,"n":53420,"o":37.2,"t":"2025-09-18T04:00:00Z","v":4279471,"vw":37.591102},{"c":41.32,"h":41.46,"l":38.07,"n":60356,"o":38.15,"t":"2025-09-19T04:00:00Z","v":6093969,"vw":40.426105},{"c":42.3,"h":42.3,"l":41.2301,"n":53327,"o":41.92,"t":"2025-09-22T04:00:00Z","v":4505441,"vw":41.838835},{"c":41.79,"h":42.74,"l":41.78,"n":56315,"o":42.1,"t":"2025-09-23T04:00:00Z","v":5115164,"vw":42.173537},{"c":40.27,"h":42.12,"l":40.24,"n":41708,"o":41.9,"t":"2025-09-24T04:00:00Z","v":3345054,"vw":40.871491},{"c":39.33,"h":40.2,"l":38.84,"n":52933,"o":39.89,"t":"2025-09-25T04:00:00Z","v":4257884,"vw":39.377232},{"c":40.85,"h":40.8586,"l":39.85,"n":41290,"o":40.15,"t":"2025-09-26T04:00:00Z","v":3454245,"vw":40.549327},{"c":41.44,"h":42.24,"l":41.08,"n":37507,"o":42,"t":"2025-09-29T04:00:00Z","v":3130421,"vw":41.519086},{"c":41.96,"h":42.56,"l":41.1,"n":37889,"o":41.21,"t":"2025-09-30T04:00:00Z","v":3210656,"vw":41.936567},{"c":41.74,"h":42.79,"l":41.39,"n":37264,"o":42.1,"t":"2025-10-01T04:00:00Z","v":2896372,"vw":41.990058},{"c":42.26,"h":43.13,"l":40.55,"n":41903,"o":42.86,"t":"2025-10-02T04:00:00Z","v":3438628,"vw":41.853561},{"c":42.14,"h":42.58,"l":41.72,"n":25996,"o":42.22,"t":"2025-10-03T04:00:00Z","v":2240707,"vw":42.149166},{"c":42.47,"h":42.93,"l":42.21,"n":31456,"o":42.23,"t":"2025-10-06T04:00:00Z","v":2258828,"vw":42.560298},{"c":41.85,"h":42.38,"l":41.2001,"n":32023,"o":42.35,"t":"2025-10-07T04:00:00Z","v":2605683,"vw":41.720967},{"c":43.39,"h":43.66,"l":42.46,"n":33778,"o":43.12,"t":"2025-10-08T04:00:00Z","v":2483923,"vw":43.251677},{"c":39.98,"h":43.49,"l":39.3,"n":57894,"o":43.22,"t":"2025-10-09T04:00:00Z","v":4571012,"vw":40.548984},{"c":41,"h":41.11,"l":39.78,"n":50661,"o":40.11,"t":"2025-10-10T04:00:00Z","v":4152990,"vw":40.575134},{"c":43.63,"h":43.695,"l":42.22,"n":47347,"o":42.44,"t":"2025-10-13T04:00:00Z","v":3411227,"vw":43.161463},{"c":42.16,"h":43.34,"l":41.85,"n":46901,"o":42.38,"t":"2025-10-14T04:00:00Z","v":3601660,"vw":42.617375},{"c":43.79,"h":44.15,"l":41.63,"n":41814,"o":42.36,"t":"2025-10-15T04:00:00Z","v":3588861,"vw":43.315505},{"c":46.62,"h":47.18,"l":44.58,"n":60302,"o":44.795,"t":"2025-10-16T04:00:00Z","v":4887684,"vw":46.306016},{"c":43.14,"h":44.85,"l":41.9,"n":58307,"o":44.82,"t":"2025-10-17T04:00:00Z","v":4745883,"vw":43.189473},{"c":43.76,"h":44.44,"l":42.71,"n":37215,"o":43.33,"t":"2025-10-20T04:00:00Z","v":3428706,"vw":43.76326},{"c":38.69,"h":40.08,"l":38.34,"n":77710,"o":39.89,"t":"2025-10-21T04:00:00Z","v":6768921,"vw":38.934566},{"c":39.6,"h":39.815,"l":37.17,"n":73059,"o":37.41,"t":"2025-10-22T04:00:00Z","v":6840689,"vw":38.795173},{"c":41.2,"h":41.535,"l":40.26,"n":43315,"o":40.89,"t":"2025-10-23T04:00:00Z","v":3641573,"vw":41.036171},{"c":40.3,"h":41.1801,"l":40.08,"n":41060,"o":40.38,"t":"2025-10-24T04:00:00Z","v":3262075,"vw":40.526768},{"c":37.53,"h":38.27,"l":36.37,"n":77278,"o":37.83,"t":"2025-10-27T04:00:00Z","v":6526146,"vw":37.329146},{"c":38.53,"h":38.76,"l":36.8,"n":46050,"o":36.92,"t":"2025-10-28T04:00:00Z","v":4079646,"vw":38.0944},{"c":38.24,"h":39.86,"l":37.7343,"n":43456,"o":39.86,"t":"2025-10-29T04:00:00Z","v":3565981,"vw":38.626745},{"c":38.78,"h":39.235,"l":38.03,"n":34735,"o":38.15,"t":"2025-10-30T04:00:00Z","v":2731598,"vw":38.707022},{"c":38.41,"h":39.38,"l":38.39,"n":28890,"o":39.02,"t":"2025-10-31T04:00:00Z","v":2930698,"vw":38.717644},{"c":38,"h":38.55,"l":37.61,"n":31800,"o":38.14,"t":"2025-11-03T05:00:00Z","v":2592263,"vw":38.116246},{"c":35.68,"h":36.5488,"l":35.46,"n":60064,"o":36.17,"t":"2025-11-04T05:00:00Z","v":5283706,"vw":35.93774},{"c":38.16,"h":38.65,"l":37.49,"n":51751,"o":37.89,"t":"2025-11-05T05:00:00Z","v":4816098,"vw":38.14999},{"c":37.75,"h":39.32,"l":37.63,"n":37727,"o":38.61,"t":"2025-11-06T05:00:00Z","v":3352363,"vw":38.359516},{"c":38.98,"h":39.45,"l":38.46,"n":41580,"o":38.65,"t":"2025-11-07T05:00:00Z","v":4233704,"vw":38.875955},{"c":42.28,"h":42.59,"l":40.78,"n":58739,"o":41.06,"t":"2025-11-10T05:00:00Z","v":4778069,"vw":41.895902},{"c":42.43,"h":43.005,"l":41.5701,"n":44794,"o":42.47,"t":"2025-11-11T05:00:00Z","v":3861990,"vw":42.350181},{"c":42.86,"h":43.559,"l":40.91,"n":59357,"o":40.965,"t":"2025-11-12T05:00:00Z","v":5799652,"vw":42.652584},{"c":41.29,"h":43.38,"l":41.08,"n":47371,"o":43.38,"t":"2025-11-13T05:00:00Z","v":3614799,"vw":42.019508},{"c":40.82,"h":41.36,"l":39.88,"n":30777,"o":40.11,"t":"2025-11-14T05:00:00Z","v":2233648,"vw":40.834461},{"c":39.31,"h":41.27,"l":39.06,"n":39981,"o":40.22,"t":"2025-11-17T05:00:00Z","v":3207280,"vw":39.670859},{"c":39.89,"h":40.55,"l":39.1289,"n":36680,"o":39.96,"t":"2025-11-18T05:00:00Z","v":3547638,"vw":39.914734},{"c":40.57,"h":42.0275,"l":39.935,"n":40333,"o":41.43,"t":"2025-11-19T05:00:00Z","v":4036263,"vw":40.774614},{"c":37.95,"h":40.73,"l":37.75,"n":49276,"o":39.86,"t":"2025-11-20T05:00:00Z","v":4253408,"vw":38.944026},{"c":38.45,"h":39.32,"l":37.5696,"n":33602,"o":37.79,"t":"2025-11-21T05:00:00Z","v":3465195,"vw":38.315168},{"c":40.59,"h":40.65,"l":38.15,"n":38710,"o":38.3,"t":"2025-11-24T05:00:00Z","v":3644678,"vw":39.805663},{"c":40.71,"h":41.08,"l":39.785,"n":25447,"o":40.37,"t":"2025-11-25T05:00:00Z","v":2361422,"vw":40.523009},{"c":43.22,"h":43.24,"l":41.435,"n":34123,"o":41.435,"t":"2025-11-26T05:00:00Z","v":2322090,"vw":42.644121},{"c":42.89,"h":42.89,"l":41.61,"n":39136,"o":42.38,"t":"2025-11-28T05:00:00Z","v":4264995,"vw":42.357789},{"c":42.71,"h":43.48,"l":42.39,"n":38376,"o":43.42,"t":"2025-12-01T05:00:00Z","v":3529786,"vw":42.941705},{"c":41.38,"h":42.22,"l":40.22,"n":31482,"o":41.895,"t":"2025-12-02T05:00:00Z","v":2808586,"vw":41.10963},{"c":40.84,"h":42.03,"l":40.83,"n":24436,"o":41.75,"t":"2025-12-03T05:00:00Z","v":1760312,"vw":41.341182},{"c":41.62,"h":41.7,"l":40.68,"n":23054,"o":40.73,"t":"2025-12-04T05:00:00Z","v":2067944,"vw":41.432853},{"c":42.21,"h":44.3199,"l":41.9,"n":36230,"o":42.8,"t":"2025-12-05T05:00:00Z","v":2913301,"vw":42.937837},{"c":41.17,"h":42.35,"l":41.08,"n":36966,"o":42.325,"t":"2025-12-08T05:00:00Z","v":3127741,"vw":41.577056},{"c":43.09,"h":43.14,"l":41.27,"n":28231,"o":41.29,"t":"2025-12-09T05:00:00Z","v":2520464,"vw":42.770215},{"c":43.04,"h":43.66,"l":41.7,"n":35571,"o":42.62,"t":"2025-12-10T05:00:00Z","v":3682039,"vw":42.923134},{"c":45.1,"h":45.7,"l":42.8203,"n":36343,"o":42.96,"t":"2025-12-11T05:00:00Z","v":3268645,"vw":44.756652},{"c":43.49,"h":45.81,"l":42.72,"n":43360,"o":45.725,"t":"2025-12-12T05:00:00Z","v":4534211,"vw":43.880389},{"c":43.94,"h":44.615,"l":43.1,"n":38707,"o":44.41,"t":"2025-12-15T05:00:00Z","v":3340604,"vw":43.953877},{"c":43.79,"h":45.1999,"l":43.21,"n":25695,"o":44.14,"t":"2025-12-16T05:00:00Z","v":2928326,"vw":43.984998},{"c":44.61,"h":45.0499,"l":43.83,"n":28479,"o":44.44,"t":"2025-12-17T05:00:00Z","v":2121392,"vw":44.517495},{"c":44.17,"h":45.4234,"l":43.88,"n":29812,"o":44.14,"t":"2025-12-18T05:00:00Z","v":3106673,"vw":44.425786},{"c":45.16,"h":45.9,"l":44.12,"n":25959,"o":44.15,"t":"2025-12-19T05:00:00Z","v":3661189,"vw":45.149236},{"c":47.02,"h":47.5996,"l":46.41,"n":31179,"o":46.52,"t":"2025-12-22T05:00:00Z","v":2716583,"vw":47.038861},{"c":46.17,"h":46.735,"l":45.6347,"n":38513,"o":46.66,"t":"2025-12-23T05:00:00Z","v":3233114,"vw":46.077561},{"c":46.01,"h":46.6386,"l":44.95,"n":12853,"o":46.45,"t":"2025-12-24T05:00:00Z","v":886166,"vw":45.574465},{"c":46.56,"h":46.88,"l":45.52,"n":16474,"o":46.5,"t":"2025-12-26T05:00:00Z","v":1170935,"vw":46.44649},{"c":43.6,"h":45,"l":43.06,"n":35781,"o":44.8,"t":"2025-12-29T05:00:00Z","v":2977868,"vw":43.750253},{"c":44.12,"h":45.41,"l":44.05,"n":27766,"o":45.24,"t":"2025-12-30T05:00:00Z","v":2051264,"vw":44.443704},{"c":43.66,"h":44.68,"l":43.48,"n":18427,"o":43.82,"t":"2025-12-31T05:00:00Z","v":1419243,"vw":43.980852},{"c":43.56,"h":44.31,"l":42.1,"n":20952,"o":44.29,"t":"2026-01-02T05:00:00Z","v":1357808,"vw":43.041262},{"c":44.43,"h":45.71,"l":44.43,"n":32177,"o":44.5,"t":"2026-01-05T05:00:00Z","v":2879930,"vw":45.062316},{"c":47.22,"h":47.392,"l":45.85,"n":32085,"o":46.02,"t":"2026-01-06T05:00:00Z","v":2877065,"vw":46.750955},{"c":45.72,"h":45.81,"l":44.0663,"n":31779,"o":45.25,"t":"2026-01-07T05:00:00Z","v":2662132,"vw":45.107304},{"c":45.56,"h":45.64,"l":44.27,"n":22973,"o":44.455,"t":"2026-01-08T05:00:00Z","v":1884682,"vw":45.185301},{"c":45.69,"h":46.505,"l":45.08,"n":26012,"o":45.68,"t":"2026-01-09T05:00:00Z","v":2108745,"vw":45.774722},{"c":48.54,"h":49.6,"l":47.43,"n":35797,"o":47.77,"t":"2026-01-12T05:00:00Z","v":3513854,"vw":48.766659},{"c":49.55,"h":50.38,"l":49.17,"n":29226,"o":49.64,"t":"2026-01-13T05:00:00Z","v":2544872,"vw":49.713819},{"c":49.8,"h":50.96,"l":48.775,"n":31298,"o":50.88,"t":"2026-01-14T05:00:00Z","v":2441831,"vw":49.913014},{"c":49.84,"h":50.51,"l":49.265,"n":36475,"o":49.8,"t":"2026-01-15T05:00:00Z","v":3540123,"vw":49.804548},{"c":49.41,"h":49.975,"l":48.17,"n":35893,"o":49.81,"t":"2026-01-16T05:00:00Z","v":3011438,"vw":49.25186},{"c":52.89,"h":53.31,"l":51.755,"n":50813,"o":53.295,"t":"2026-01-20T05:00:00Z","v":4446922,"vw":52.642991},{"c":51.3,"h":55.385,"l":50.8093,"n":51428,"o":55.385,"t":"2026-01-21T05:00:00Z","v":4409228,"vw":52.519141},{"c":52.21,"h":52.7,"l":50.52,"n":37864,"o":50.97,"t":"2026-01-22T05:00:00Z","v":3204768,"vw":51.874822},{"c":53.22,"h":53.89,"l":52.06,"n":29625,"o":52.655,"t":"2026-01-23T05:00:00Z","v":2863380,"vw":53.070476},{"c":54.68,"h":58.09,"l":54.555,"n":54512,"o":56.36,"t":"2026-01-26T05:00:00Z","v":4400631,"vw":56.40745},{"c":56.45,"h":56.55,"l":52.96,"n":43558,"o":54.63,"t":"2026-01-27T05:00:00Z","v":3455675,"vw":55.197009},{"c":61.51,"h":61.64,"l":57.27,"n":76810,"o":58.3,"t":"2026-01-28T05:00:00Z","v":6222228,"vw":59.930733},{"c":58.61,"h":60.93,"l":56.45,"n":124840,"o":59.635,"t":"2026-01-29T05:00:00Z","v":10925021,"vw":58.437428},{"c":50.12,"h":55.5,"l":48.8,"n":94033,"o":53.185,"t":"2026-01-30T05:00:00Z","v":6604713,"vw":51.358358},{"c":49.95,"h":51.5,"l":48.33,"n":52562,"o":49.87,"t":"2026-02-02T05:00:00Z","v":3616341,"vw":49.711483},{"c":52.49,"h":53.5599,"l":50.78,"n":58142,"o":52.32,"t":"2026-02-03T05:00:00Z","v":4816964,"vw":52.321692},{"c":52.54,"h":54.7624,"l":50.23,"n":59649,"o":54.44,"t":"2026-02-04T05:00:00Z","v":4343950,"vw":52.137298},{"c":50.05,"h":52.25,"l":49.891,"n":45607,"o":50.5,"t":"2026-02-05T05:00:00Z","v":2970068,"vw":50.625601},{"c":53.51,"h":54.57,"l":52.99,"n":46021,"o":53.35,"t":"2026-02-06T05:00:00Z","v":3396057,"vw":53.597822},{"c":55.95,"h":56.28,"l":53.56,"n":35849,"o":53.59,"t":"2026-02-09T05:00:00Z","v":2406763,"vw":55.389511},{"c":55.84,"h":56.16,"l":54.57,"n":37995,"o":55.555,"t":"2026-02-10T05:00:00Z","v":2640098,"vw":55.512034},{"c":57.27,"h":57.52,"l":55.41,"n":37469,"o":57.07,"t":"2026-02-11T05:00:00Z","v":2565207,"vw":56.912301},{"c":52.15,"h":57.5999,"l":52.11,"n":52921,"o":56.63,"t":"2026-02-12T05:00:00Z","v":4326464,"vw":54.243319},{"c":54.6,"h":55.1,"l":53.3,"n":44330,"o":53.61,"t":"2026-02-13T05:00:00Z","v":2741821,"vw":54.386169},{"c":51.47,"h":52.22,"l":50.5,"n":50148,"o":52,"t":"2026-02-17T05:00:00Z","v":3353036,"vw":51.259474},{"c":52.31,"h":53,"l":51.62,"n":42459,"o":52.01,"t":"2026-02-18T05:00:00Z","v":2444996,"vw":52.338848},{"c":52.84,"h":53.03,"l":50.5,"n":30502,"o":51.34,"t":"2026-02-19T05:00:00Z","v":1969445,"vw":52.235512},{"c":54.09,"h":54.36,"l":51.6801,"n":33778,"o":53.1,"t":"2026-02-20T05:00:00Z","v":2532742,"vw":53.64113},{"c":56.98,"h":57.05,"l":55.26,"n":39171,"o":55.41,"t":"2026-02-23T05:00:00Z","v":2703533,"vw":56.455245},{"c":56.91,"h":57.13,"l":54.6028,"n":37527,"o":54.95,"t":"2026-02-24T05:00:00Z","v":2800904,"vw":56.194283},{"c":58.18,"h":59.3593,"l":57.82,"n":31500,"o":58.69,"t":"2026-02-25T05:00:00Z","v":2685488,"vw":58.537086},{"c":58.52,"h":58.61,"l":55.75,"n":34091,"o":56.98,"t":"2026-02-26T05:00:00Z","v":2471217,"vw":57.594121},{"c":58.84,"h":59.12,"l":58.0661,"n":30631,"o":58.46,"t":"2026-02-27T05:00:00Z","v":2502863,"vw":58.661945},{"c":57.92,"h":58.85,"l":55.36,"n":40547,"o":58.21,"t":"2026-03-02T05:00:00Z","v":3244015,"vw":57.344457},{"c":51.21,"h":52.24,"l":49.2801,"n":65278,"o":51.665,"t":"2026-03-03T05:00:00Z","v":5017182,"vw":50.985748},{"c":51.08,"h":51.89,"l":50.34,"n":34509,"o":51.89,"t":"2026-03-04T05:00:00Z","v":2383023,"vw":51.07061},{"c":50.1,"h":50.14,"l":48.36,"n":58860,"o":49.85,"t":"2026-03-05T05:00:00Z","v":4652681,"vw":49.236237},{"c":50.44,"h":50.59,"l":47.69,"n":47178,"o":47.88,"t":"2026-03-06T05:00:00Z","v":3890859,"vw":49.565042},{"c":52.13,"h":52.3,"l":49.32,"n":52773,"o":50.36,"t":"2026-03-09T04:00:00Z","v":3645055,"vw":50.87475},{"c":52.13,"h":53.26,"l":52.021,"n":41242,"o":52.91,"t":"2026-03-10T04:00:00Z","v":3199660,"vw":52.57165},{"c":50.59,"h":50.77,"l":49.065,"n":44872,"o":50.04,"t":"2026-03-11T04:00:00Z","v":3412696,"vw":50.04158},{"c":50.95,"h":51.87,"l":50.21,"n":53289,"o":51.87,"t":"2026-03-12T04:00:00Z","v":3725737,"vw":51.010288},{"c":45.54,"h":48.35,"l":45.37,"n":68325,"o":48.21,"t":"2026-03-13T04:00:00Z","v":5133372,"vw":46.242108},{"c":47.34,"h":47.83,"l":46.01,"n":47825,"o":46.54,"t":"2026-03-16T04:00:00Z","v":3677124,"vw":47.023373},{"c":46.41,"h":47.55,"l":46.12,"n":30838,"o":47.22,"t":"2026-03-17T04:00:00Z","v":2168968,"vw":46.676434},{"c":42.77,"h":43.61,"l":42.3,"n":59268,"o":42.735,"t":"2026-03-18T04:00:00Z","v":4760867,"vw":42.993875},{"c":40.75,"h":41,"l":38.38,"n":67955,"o":38.5,"t":"2026-03-19T04:00:00Z","v":5163463,"vw":40.205129},{"c":39.07,"h":40.83,"l":38.67,"n":54776,"o":40.8,"t":"2026-03-20T04:00:00Z","v":6684297,"vw":39.250289},{"c":40.89,"h":41.18,"l":38.83,"n":67441,"o":38.88,"t":"2026-03-23T04:00:00Z","v":5425851,"vw":40.542906},{"c":40.66,"h":41.32,"l":39.66,"n":41848,"o":39.68,"t":"2026-03-24T04:00:00Z","v":3204911,"vw":40.656395},{"c":42.27,"h":43.37,"l":41.795,"n":41293,"o":43.37,"t":"2026-03-25T04:00:00Z","v":3052230,"vw":42.522461},{"c":40.5,"h":42.54,"l":40.17,"n":44158,"o":41.05,"t":"2026-03-26T04:00:00Z","v":3803553,"vw":40.898529},{"c":42.34,"h":42.645,"l":40.26,"n":48750,"o":40.26,"t":"2026-03-27T04:00:00Z","v":3744552,"vw":41.821322},{"c":42.3,"h":43.56,"l":41.79,"n":40115,"o":43.25,"t":"2026-03-30T04:00:00Z","v":3218188,"vw":42.718385},{"c":45.4,"h":45.84,"l":43.92,"n":59575,"o":44.04,"t":"2026-03-31T04:00:00Z","v":4620094,"vw":45.136625},{"c":48.13,"h":49.539,"l":47.01,"n":65668,"o":47.7,"t":"2026-04-01T04:00:00Z","v":5310690,"vw":48.152351},{"c":47.58,"h":47.97,"l":45.07,"n":40653,"o":45.07,"t":"2026-04-02T04:00:00Z","v":2879473,"vw":47.153333},{"c":46.68,"h":47.9404,"l":46.62,"n":24308,"o":47.36,"t":"2026-04-06T04:00:00Z","v":1577631,"vw":46.920199},{"c":46.12,"h":46.53,"l":44.81,"n":40450,"o":46.4808,"t":"2026-04-07T04:00:00Z","v":3262321,"vw":45.770761},{"c":48.67,"h":52.974,"l":48.085,"n":60591,"o":52.765,"t":"2026-04-08T04:00:00Z","v":4683221,"vw":49.67422},{"c":48.83,"h":49.335,"l":48.0299,"n":31432,"o":48.55,"t":"2026-04-09T04:00:00Z","v":2278316,"vw":48.703519},{"c":49.34,"h":49.77,"l":48.7409,"n":34496,"o":48.9,"t":"2026-04-10T04:00:00Z","v":2268791,"vw":49.310396},{"c":48.96,"h":49.305,"l":48.3,"n":27599,"o":48.54,"t":"2026-04-13T04:00:00Z","v":1778891,"vw":48.837209},{"c":50.12,"h":50.45,"l":49.315,"n":45184,"o":49.59,"t":"2026-04-14T04:00:00Z","v":3183976,"vw":49.979393},{"c":47.39,"h":49.4,"l":47.38,"n":42980,"o":49.28,"t":"2026-04-15T04:00:00Z","v":3136151,"vw":48.122972},{"c":47.14,"h":48.39,"l":47.06,"n":32399,"o":48.03,"t":"2026-04-16T04:00:00Z","v":2297311,"vw":47.485961},{"c":49.96,"h":51.205,"l":48.66,"n":50717,"o":48.765,"t":"2026-04-17T04:00:00Z","v":4319908,"vw":50.185964},{"c":48.78,"h":49.47,"l":48.46,"n":37272,"o":49.02,"t":"2026-04-20T04:00:00Z","v":2294408,"vw":48.823657},{"c":45.57,"h":47.8,"l":45.48,"n":48140,"o":47.46,"t":"2026-04-21T04:00:00Z","v":3359923,"vw":46.409597},{"c":45.49,"h":46.56,"l":45.32,"n":38602,"o":45.94,"t":"2026-04-22T04:00:00Z","v":2564900,"vw":45.740667},{"c":43.96,"h":44.82,"l":43.14,"n":52803,"o":44.28,"t":"2026-04-23T04:00:00Z","v":3298077,"vw":44.08058},{"c":45.74,"h":46.11,"l":44.45,"n":34701,"o":45.07,"t":"2026-04-24T04:00:00Z","v":2188127,"vw":45.639182},{"c":44.99,"h":45.29,"l":44.48,"n":25341,"o":45.2138,"t":"2026-04-27T04:00:00Z","v":1524023,"vw":44.853579},{"c":43.34,"h":43.75,"l":42.6,"n":39858,"o":43.35,"t":"2026-04-28T04:00:00Z","v":3061983,"vw":43.142385},{"c":41.49,"h":42.33,"l":41.271,"n":46887,"o":41.89,"t":"2026-04-29T04:00:00Z","v":3802461,"vw":41.570911},{"c":42.48,"h":42.99,"l":42.145,"n":40506,"o":42.905,"t":"2026-04-30T04:00:00Z","v":2995992,"vw":42.486264},{"c":42.08,"h":42.8,"l":41.84,"n":29886,"o":42.15,"t":"2026-05-01T04:00:00Z","v":2002127,"vw":42.250512},{"c":41.79,"h":42.76,"l":41.62,"n":37261,"o":42.13,"t":"2026-05-04T04:00:00Z","v":2288277,"vw":41.993589},{"c":41.75,"h":43.29,"l":41.71,"n":33282,"o":43.04,"t":"2026-05-05T04:00:00Z","v":2381280,"vw":42.219936},{"c":46.2,"h":46.86,"l":44.921,"n":54711,"o":45.11,"t":"2026-05-06T04:00:00Z","v":4466573,"vw":46.195332},{"c":44.92,"h":47.34,"l":44.78,"n":42641,"o":47.17,"t":"2026-05-07T04:00:00Z","v":3503890,"vw":45.899262},{"c":44.86,"h":45.29,"l":44.17,"n":39044,"o":44.17,"t":"2026-05-08T04:00:00Z","v":2728563,"vw":44.850314},{"c":46.14,"h":46.41,"l":45.02,"n":41477,"o":45.15,"t":"2026-05-11T04:00:00Z","v":2806980,"vw":45.962121},{"c":45.32,"h":45.74,"l":43.43,"n":34926,"o":44.38,"t":"2026-05-12T04:00:00Z","v":2368173,"vw":44.871433},{"c":44.78,"h":44.78,"l":43.64,"n":38972,"o":44.13,"t":"2026-05-13T04:00:00Z","v":3212299,"vw":44.378565},{"c":44.11,"h":44.74,"l":43.8,"n":29557,"o":44.55,"t":"2026-05-14T04:00:00Z","v":2138801,"vw":44.264153},{"c":40.27,"h":41.57,"l":40.24,"n":60288,"o":41.55,"t":"2026-05-15T04:00:00Z","v":4332696,"vw":40.60026},{"c":40.54,"h":41.65,"l":40.24,"n":31982,"o":40.95,"t":"2026-05-18T04:00:00Z","v":2089318,"vw":40.678091},{"c":39.2,"h":39.68,"l":38.44,"n":53478,"o":39.61,"t":"2026-05-19T04:00:00Z","v":4340424,"vw":38.997222},{"c":40.67,"h":40.91,"l":39.63,"n":49841,"o":39.98,"t":"2026-05-20T04:00:00Z","v":3267612,"vw":40.410623},{"c":40.07,"h":40.89,"l":39.47,"n":32810,"o":39.71,"t":"2026-05-21T04:00:00Z","v":2125697,"vw":39.996359},{"c":39.53,"h":39.98,"l":38.49,"n":42152,"o":39.65,"t":"2026-05-22T04:00:00Z","v":2978695,"vw":39.392982},{"c":41.15,"h":41.36,"l":40.295,"n":35471,"o":40.58,"t":"2026-05-26T04:00:00Z","v":2372208,"vw":40.840004},{"c":39.52,"h":40.185,"l":39.48,"n":34964,"o":39.52,"t":"2026-05-27T04:00:00Z","v":2667876,"vw":39.712296},{"c":40.23,"h":40.87,"l":38.29,"n":41571,"o":38.85,"t":"2026-05-28T04:00:00Z","v":2943672,"vw":39.945492},{"c":39.86,"h":40.735,"l":39.28,"n":57755,"o":39.5,"t":"2026-05-29T04:00:00Z","v":4800839,"vw":39.955179},{"c":38.01,"h":38.35,"l":36.86,"n":55595,"o":37.875,"t":"2026-06-01T04:00:00Z","v":4310347,"vw":37.745721},{"c":38.56,"h":38.915,"l":37.82,"n":37004,"o":38.71,"t":"2026-06-02T04:00:00Z","v":2729638,"vw":38.421429},{"c":37.94,"h":38.64,"l":37.86,"n":34288,"o":38.175,"t":"2026-06-03T04:00:00Z","v":2724478,"vw":38.119053},{"c":39.12,"h":39.21,"l":38.235,"n":39480,"o":38.85,"t":"2026-06-04T04:00:00Z","v":3263632,"vw":38.895346},{"c":36.62,"h":37.94,"l":36.46,"n":71277,"o":37.87,"t":"2026-06-05T04:00:00Z","v":5336352,"vw":37.031677},{"c":35.88,"h":36.635,"l":35.84,"n":45921,"o":36.33,"t":"2026-06-08T04:00:00Z","v":3262088,"vw":36.153485},{"c":35.49,"h":36.56,"l":34.37,"n":64378,"o":36.35,"t":"2026-06-09T04:00:00Z","v":4694162,"vw":35.530327},{"c":33.53,"h":34.59,"l":33.35,"n":56017,"o":33.6,"t":"2026-06-10T04:00:00Z","v":4541477,"vw":33.841577},{"c":35.9,"h":36.02,"l":33.53,"n":54588,"o":33.63,"t":"2026-06-11T04:00:00Z","v":5129097,"vw":35.025163},{"c":36.5,"h":36.65,"l":35.82,"n":55297,"o":36.52,"t":"2026-06-12T04:00:00Z","v":5107415,"vw":36.314691},{"c":39.59,"h":40.24,"l":39.135,"n":53563,"o":39.6,"t":"2026-06-15T04:00:00Z","v":4945122,"vw":39.669054},{"c":39.63,"h":40.165,"l":39.26,"n":33290,"o":40.06,"t":"2026-06-16T04:00:00Z","v":2126076,"vw":39.80315},{"c":38.89,"h":41.27,"l":38.8,"n":60522,"o":40.45,"t":"2026-06-17T04:00:00Z","v":4625168,"vw":40.003244},{"c":38.6,"h":40.25,"l":37.93,"n":47393,"o":39.61,"t":"2026-06-18T04:00:00Z","v":4260867,"vw":38.771978},{"c":34.63,"h":35.21,"l":34.48,"n":61089,"o":34.845,"t":"2026-06-22T04:00:00Z","v":5773434,"vw":34.761656},{"c":33.61,"h":34.33,"l":33.21,"n":43421,"o":33.31,"t":"2026-06-23T04:00:00Z","v":3496562,"vw":33.944199},{"c":31.88,"h":32.54,"l":31.35,"n":64901,"o":31.39,"t":"2026-06-24T04:00:00Z","v":6291716,"vw":31.856077},{"c":32.82,"h":33.54,"l":32.33,"n":38963,"o":33.08,"t":"2026-06-25T04:00:00Z","v":3340550,"vw":32.976198},{"c":33.53,"h":34.06,"l":33.26,"n":43076,"o":33.44,"t":"2026-06-26T04:00:00Z","v":4533385,"vw":33.692479},{"c":33.32,"h":33.63,"l":32.95,"n":43119,"o":33.55,"t":"2026-06-29T04:00:00Z","v":2768113,"vw":33.268845},{"c":33.59,"h":34.01,"l":33.1,"n":36287,"o":33.94,"t":"2026-06-30T04:00:00Z","v":3603708,"vw":33.563679},{"c":33.73,"h":35.25,"l":33.65,"n":40342,"o":34.035,"t":"2026-07-01T04:00:00Z","v":3756166,"vw":34.227555},{"c":35.46,"h":35.83,"l":34.7,"n":58203,"o":35.32,"t":"2026-07-02T04:00:00Z","v":4046012,"vw":35.315119},{"c":34.61,"h":35.5897,"l":34.19,"n":44290,"o":35.42,"t":"2026-07-06T04:00:00Z","v":3290121,"vw":34.644409},{"c":33.59,"h":34.98,"l":33.215,"n":42684,"o":34.58,"t":"2026-07-07T04:00:00Z","v":3477256,"vw":33.803801},{"c":32.88,"h":33.155,"l":32.02,"n":51257,"o":32.94,"t":"2026-07-08T04:00:00Z","v":4244904,"vw":32.73038},{"c":34.04,"h":34.27,"l":33.735,"n":47319,"o":34.17,"t":"2026-07-09T04:00:00Z","v":4423488,"vw":33.999751},{"c":34.14,"h":34.59,"l":33.82,"n":44812,"o":33.84,"t":"2026-07-10T04:00:00Z","v":4662566,"vw":34.207846},{"c":33.53,"h":34.045,"l":33.13,"n":42570,"o":33.73,"t":"2026-07-13T04:00:00Z","v":4238285,"vw":33.474179},{"c":33.33,"h":34.42,"l":32.895,"n":54446,"o":34.28,"t":"2026-07-14T04:00:00Z","v":5142321,"vw":33.377362},{"c":32.99,"h":33.4342,"l":32.195,"n":45016,"o":33,"t":"2026-07-15T04:00:00Z","v":4069063,"vw":32.870195},{"c":32.09,"h":32.53,"l":31.96,"n":36678,"o":32.49,"t":"2026-07-16T04:00:00Z","v":2852106,"vw":32.18685},{"c":31.99,"h":32.41,"l":31.33,"n":35699,"o":31.6,"t":"2026-07-17T04:00:00Z","v":2781397,"vw":31.986848},{"c":31.25,"h":31.69,"l":31.11,"n":37194,"o":31.45,"t":"2026-07-20T04:00:00Z","v":2945955,"vw":31.365577},{"c":32.29,"h":32.395,"l":31.3,"n":30997,"o":31.9,"t":"2026-07-21T04:00:00Z","v":2508363,"vw":32.086034},{"c":33.6,"h":33.96,"l":33.141,"n":39282,"o":33.19,"t":"2026-07-22T04:00:00Z","v":3032959,"vw":33.626265},{"c":32.28,"h":32.72,"l":31.99,"n":44468,"o":32.19,"t":"2026-07-23T04:00:00Z","v":3288011,"vw":32.323352},{"c":32.7,"h":33.32,"l":32.36,"n":42888,"o":32.56,"t":"2026-07-24T04:00:00Z","v":3314164,"vw":32.775371},{"c":32.91,"h":33.14,"l":32.205,"n":32223,"o":33.04,"t":"2026-07-27T04:00:00Z","v":2311789,"vw":32.781771},{"c":32.65,"h":32.985,"l":31.955,"n":34796,"o":32.32,"t":"2026-07-28T04:00:00Z","v":3016474,"vw":32.51873},{"c":32.24,"h":33.02,"l":31.72,"n":48767,"o":32.21,"t":"2026-07-29T04:00:00Z","v":4239105,"vw":32.346773},{"c":33.53,"h":33.56,"l":32.43,"n":36735,"o":32.88,"t":"2026-07-30T04:00:00Z","v":3677127,"vw":33.114078},{"c":32.42,"h":33.1,"l":31.88,"n":45320,"o":32.81,"t":"2026-07-31T04:00:00Z","v":3226907,"vw":32.357271},{"c":33.96,"h":33.97,"l":32.79,"n":32050,"o":33.09,"t":"2026-08-03T04:00:00Z","v":2357289,"vw":33.604644},{"c":34.11,"h":34.83,"l":34.03,"n":46097,"o":34.72,"t":"2026-08-04T04:00:00Z","v":3552054,"vw":34.350324},{"c":37.29,"h":37.86,"l":36.72,"n":72588,"o":36.92,"t":"2026-08-05T04:00:00Z","v":5865586,"vw":37.369986},{"c":37.34,"h":37.75,"l":36.49,"n":57031,"o":36.5,"t":"2026-08-06T04:00:00Z","v":4514068,"vw":37.318278},{"c":40.82,"h":41.61,"l":40.505,"n":87295,"o":40.95,"t":"2026-08-07T04:00:00Z","v":6840853,"vw":41.002216},{"c":41.1,"h":41.25,"l":39.85,"n":44217,"o":40.38,"t":"2026-08-10T04:00:00Z","v":3657389,"vw":40.754263},{"c":40.27,"h":40.56,"l":39.725,"n":44395,"o":40.41,"t":"2026-08-11T04:00:00Z","v":3019322,"vw":40.205499},{"c":40.73,"h":42.426,"l":40.64,"n":57319,"o":42.426,"t":"2026-08-12T04:00:00Z","v":3513175,"vw":41.189107},{"c":39.53,"h":39.875,"l":39.21,"n":41557,"o":39.65,"t":"2026-08-13T04:00:00Z","v":3094936,"vw":39.536975},{"c":40.24,"h":40.32,"l":39.73,"n":31037,"o":39.85,"t":"2026-08-14T04:00:00Z","v":2008574,"vw":40.133988},{"c":41.5,"h":41.97,"l":41.03,"n":41911,"o":41.14,"t":"2026-08-17T04:00:00Z","v":3164150,"vw":41.545067},{"c":40.92,"h":41.93,"l":40.71,"n":40597,"o":41.51,"t":"2026-08-18T04:00:00Z","v":3509878,"vw":41.184365},{"c":43.85,"h":44.49,"l":43.045,"n":52862,"o":43.245,"t":"2026-08-19T04:00:00Z","v":3978937,"vw":43.8558},{"c":45.45,"h":45.625,"l":43.59,"n":58199,"o":43.69,"t":"2026-08-20T04:00:00Z","v":4285977,"vw":45.089426},{"c":47.81,"h":48.38,"l":47.295,"n":57633,"o":48.085,"t":"2026-08-21T04:00:00Z","v":4861968,"vw":47.825784},{"c":47.33,"h":48.25,"l":46.69,"n":44519,"o":47.77,"t":"2026-08-24T04:00:00Z","v":3390285,"vw":47.406869},{"c":48.87,"h":49.1,"l":46.912,"n":54202,"o":47.89,"t":"2026-08-25T04:00:00Z","v":3708406,"vw":48.289706},{"c":47.82,"h":48.445,"l":47.52,"n":64068,"o":48.24,"t":"2026-08-26T04:00:00Z","v":4699971,"vw":47.953712},{"c":48,"h":48.43,"l":47.28,"n":39980,"o":47.93,"t":"2026-08-27T04:00:00Z","v":2505177,"vw":47.976996},{"c":45.96,"h":48.42,"l":45.51,"n":85516,"o":48.42,"t":"2026-08-28T04:00:00Z","v":5890665,"vw":46.460673},{"c":46.37,"h":46.6,"l":45.41,"n":60664,"o":46.455,"t":"2026-08-31T04:00:00Z","v":4672300,"vw":46.017475},{"c":44.66,"h":46.44,"l":44.5,"n":46592,"o":44.85,"t":"2026-09-01T04:00:00Z","v":3748527,"vw":45.153648},{"c":44.92,"h":46.288,"l":44.53,"n":49490,"o":46.05,"t":"2026-09-02T04:00:00Z","v":4233740,"vw":45.207047},{"c":48.16,"h":48.335,"l":46.845,"n":64717,"o":47.45,"t":"2026-09-03T04:00:00Z","v":5458358,"vw":47.689509},{"c":47.4,"h":48.385,"l":47.335,"n":51343,"o":47.63,"t":"2026-09-04T04:00:00Z","v":4356183,"vw":47.681722},{"c":47.19,"h":48.008,"l":47.14,"n":38157,"o":47.43,"t":"2026-09-08T04:00:00Z","v":2937984,"vw":47.55006},{"c":47.03,"h":48.3006,"l":46.53,"n":40290,"o":47.92,"t":"2026-09-09T04:00:00Z","v":3297532,"vw":47.29136},{"c":45.68,"h":46.4,"l":45.535,"n":40509,"o":45.9,"t":"2026-09-10T04:00:00Z","v":2907581,"vw":45.826457},{"c":45.1,"h":45.98,"l":44.79,"n":31817,"o":45.65,"t":"2026-09-11T04:00:00Z","v":2321443,"vw":45.186322},{"c":43.12,"h":43.63,"l":42.62,"n":47057,"o":43.17,"t":"2026-09-14T04:00:00Z","v":2785559,"vw":43.108844},{"c":42.91,"h":43.36,"l":42.51,"n":34894,"o":43.275,"t":"2026-09-15T04:00:00Z","v":2421917,"vw":42.890595},{"c":41.96,"h":43.63,"l":41.34,"n":51967,"o":43.615,"t":"2026-09-16T04:00:00Z","v":4091391,"vw":42.203742},{"c":43.34,"h":43.84,"l":42.81,"n":32063,"o":43.68,"t":"2026-09-17T04:00:00Z","v":2219054,"vw":43.361062},{"c":42.51,"h":42.88,"l":41.93,"n":42118,"o":42.74,"t":"2026-09-18T04:00:00Z","v":3376527,"vw":42.416154},{"c":41.99,"h":42.95,"l":41.79,"n":36496,"o":42.93,"t":"2026-09-21T04:00:00Z","v":2637074,"vw":42.101488},{"c":42.96,"h":43.185,"l":41.68,"n":35006,"o":42.19,"t":"2026-09-22T04:00:00Z","v":2310899,"vw":42.451265},{"c":40.82,"h":41.38,"l":40.31,"n":46510,"o":41.28,"t":"2026-09-23T04:00:00Z","v":3606908,"vw":40.756085},{"c":39.9,"h":40.41,"l":39.27,"n":42924,"o":40.41,"t":"2026-09-24T04:00:00Z","v":3079739,"vw":39.728248},{"c":40.38,"h":40.57,"l":39.78,"n":35268,"o":40.48,"t":"2026-09-25T04:00:00Z","v":2270853,"vw":40.296253},{"c":35.18,"h":35.95,"l":34.8,"n":82339,"o":34.84,"t":"2026-09-28T04:00:00Z","v":7070361,"vw":35.398018},{"c":36.78,"h":37.35,"l":35.93,"n":110865,"o":36.38,"t":"2026-09-29T04:00:00Z","v":10943475,"vw":36.618148},{"c":36.12,"h":36.68,"l":35.885,"n":44559,"o":36.67,"t":"2026-09-30T04:00:00Z","v":3706989,"vw":36.185451},{"c":35.79,"h":36.23,"l":35.61,"n":56604,"o":36.18,"t":"2026-10-01T04:00:00Z","v":4047165,"vw":35.810923},{"c":35.62,"h":36.12,"l":35.16,"n":45203,"o":35.95,"t":"2026-10-02T04:00:00Z","v":3698335,"vw":35.565892},{"c":35.69,"h":35.985,"l":35.091,"n":30634,"o":35.54,"t":"2026-10-05T04:00:00Z","v":2378874,"vw":35.603577},{"c":36.17,"h":36.38,"l":35.315,"n":38968,"o":35.52,"t":"2026-10-06T04:00:00Z","v":3178823,"vw":35.939681},{"c":35.05,"h":35.3,"l":34.53,"n":39431,"o":34.76,"t":"2026-10-07T04:00:00Z","v":3490351,"vw":34.974607},{"c":35.86,"h":36.17,"l":35.31,"n":50402,"o":35.34,"t":"2026-10-08T04:00:00Z","v":4173131,"vw":35.826932},{"c":36.82,"h":37.455,"l":36.68,"n":50723,"o":37.2,"t":"2026-10-09T04:00:00Z","v":4792797,"vw":36.964841},{"c":36.76,"h":36.965,"l":36.475,"n":25691,"o":36.53,"t":"2026-10-12T04:00:00Z","v":1928985,"vw":36.713216},{"c":36.34,"h":37.54,"l":36.075,"n":41276,"o":37.45,"t":"2026-10-13T04:00:00Z","v":3490424,"vw":36.448708},{"c":35.55,"h":36.085,"l":35.03,"n":45738,"o":35.83,"t":"2026-10-14T04:00:00Z","v":3911573,"vw":35.452438},{"c":37.09,"h":37.205,"l":36.11,"n":54032,"o":36.48,"t":"2026-10-15T04:00:00Z","v":4849969,"vw":36.776906},{"c":37.6,"h":38.15,"l":37.13,"n":36330,"o":37.24,"t":"2026-10-16T04:00:00Z","v":3631918,"vw":37.591924},{"c":36.67,"h":37.9025,"l":36.575,"n":37991,"o":37.69,"t":"2026-10-19T04:00:00Z","v":3764233,"vw":37.000014},{"c":36.23,"h":37.265,"l":36.07,"n":29503,"o":36.25,"t":"2026-10-20T04:00:00Z","v":2962954,"vw":36.612287},{"c":36.8,"h":37.38,"l":36.24,"n":45722,"o":37.21,"t":"2026-10-21T04:00:00Z","v":4926092,"vw":36.824791},{"c":35.14,"h":35.87,"l":34.835,"n":39015,"o":35.78,"t":"2026-10-22T04:00:00Z","v":3656073,"vw":35.208322}],"volatilityBars":[{"c":43.03,"h":43.05,"l":41.95,"n":273,"o":42.5,"t":"2026-09-21T08:00:00Z","v":21532,"vw":42.95129},{"c":43.31,"h":43.31,"l":43.08,"n":57,"o":43.08,"t":"2026-09-21T08:15:00Z","v":5281,"vw":43.2643},{"c":43.39,"h":43.41,"l":43.39,"n":21,"o":43.4,"t":"2026-09-21T08:30:00Z","v":2778,"vw":43.406173},{"c":42.82,"h":42.96,"l":42.81,"n":31,"o":42.96,"t":"2026-09-21T08:45:00Z","v":2081,"vw":42.867791},{"c":42.86,"h":42.89,"l":42.82,"n":30,"o":42.84,"t":"2026-09-21T09:00:00Z","v":3160,"vw":42.85973},{"c":42.79,"h":42.86,"l":42.79,"n":13,"o":42.86,"t":"2026-09-21T09:15:00Z","v":1517,"vw":42.805883},{"c":42.8,"h":42.82,"l":42.75,"n":135,"o":42.8,"t":"2026-09-21T09:30:00Z","v":11229,"vw":42.78672},{"c":42.89,"h":42.9,"l":42.89,"n":5,"o":42.9,"t":"2026-09-21T09:45:00Z","v":749,"vw":42.895007},{"c":43,"h":43.05,"l":43,"n":18,"o":43.03,"t":"2026-09-21T10:00:00Z","v":1062,"vw":43.029066},{"c":42.91,"h":43.1,"l":42.91,"n":12,"o":43.1,"t":"2026-09-21T10:15:00Z","v":1519,"vw":43.00378},{"c":42.68,"h":42.89,"l":42.63,"n":10,"o":42.89,"t":"2026-09-21T10:30:00Z","v":1484,"vw":42.767085},{"c":42.86,"h":42.89,"l":42.84,"n":174,"o":42.84,"t":"2026-09-21T10:45:00Z","v":18204,"vw":42.875661},{"c":42.71,"h":42.79,"l":42.67,"n":41,"o":42.72,"t":"2026-09-21T11:00:00Z","v":5549,"vw":42.738693},{"c":42.84,"h":42.84,"l":42.7,"n":9,"o":42.7,"t":"2026-09-21T11:15:00Z","v":1526,"vw":42.7375},{"c":43.13,"h":43.13,"l":42.86,"n":28,"o":42.87,"t":"2026-09-21T11:30:00Z","v":8715,"vw":42.904077},{"c":43.42,"h":43.43,"l":43.09,"n":46,"o":43.09,"t":"2026-09-21T11:45:00Z","v":6768,"vw":43.31397},{"c":43.46,"h":43.625,"l":43.37,"n":167,"o":43.45,"t":"2026-09-21T12:00:00Z","v":30241,"vw":43.45319},{"c":43.24,"h":43.5,"l":43.22,"n":56,"o":43.47,"t":"2026-09-21T12:15:00Z","v":10009,"vw":43.32632},{"c":43.15,"h":43.27,"l":43.11,"n":27,"o":43.27,"t":"2026-09-21T12:30:00Z","v":2350,"vw":43.228924},{"c":43.23,"h":43.23,"l":43.22,"n":5,"o":43.22,"t":"2026-09-21T12:45:00Z","v":430,"vw":43.22675},{"c":43.1,"h":43.14,"l":43.01,"n":29,"o":43.14,"t":"2026-09-21T13:00:00Z","v":3426,"vw":43.080759},{"c":43.05,"h":43.05,"l":42.96,"n":121,"o":43.03,"t":"2026-09-21T13:15:00Z","v":10786,"vw":43.017255},{"c":42.41,"h":42.95,"l":42.15,"n":2650,"o":42.94,"t":"2026-09-21T13:30:00Z","v":283418,"vw":42.483438},{"c":42.24,"h":42.41,"l":42.145,"n":3340,"o":42.41,"t":"2026-09-21T13:45:00Z","v":261353,"vw":42.276347},{"c":42.015,"h":42.255,"l":41.79,"n":2353,"o":42.255,"t":"2026-09-21T14:00:00Z","v":155372,"vw":41.989286},{"c":42.065,"h":42.09,"l":41.935,"n":1528,"o":42.015,"t":"2026-09-21T14:15:00Z","v":88949,"vw":42.009944},{"c":41.89,"h":42.14,"l":41.88,"n":1898,"o":42.06,"t":"2026-09-21T14:30:00Z","v":104567,"vw":42.00376},{"c":41.83,"h":42,"l":41.81,"n":1295,"o":41.91,"t":"2026-09-21T14:45:00Z","v":66338,"vw":41.932613},{"c":41.985,"h":42.1,"l":41.84,"n":1700,"o":41.84,"t":"2026-09-21T15:00:00Z","v":95284,"vw":42.016684},{"c":41.99,"h":42.065,"l":41.91,"n":961,"o":42,"t":"2026-09-21T15:15:00Z","v":50561,"vw":42.003621},{"c":42.015,"h":42.085,"l":41.97,"n":957,"o":41.99,"t":"2026-09-21T15:30:00Z","v":47618,"vw":42.030541},{"c":41.96,"h":42.12,"l":41.92,"n":912,"o":42.01,"t":"2026-09-21T15:45:00Z","v":52795,"vw":42.047699},{"c":41.96,"h":42.005,"l":41.89,"n":1091,"o":41.93,"t":"2026-09-21T16:00:00Z","v":69041,"vw":41.941436},{"c":41.92,"h":42.085,"l":41.89,"n":1259,"o":41.98,"t":"2026-09-21T16:15:00Z","v":82352,"vw":42.022556},{"c":41.88,"h":41.94,"l":41.86,"n":995,"o":41.91,"t":"2026-09-21T16:30:00Z","v":58130,"vw":41.903362},{"c":41.86,"h":41.93,"l":41.85,"n":831,"o":41.885,"t":"2026-09-21T16:45:00Z","v":46657,"vw":41.886568},{"c":41.9,"h":41.92,"l":41.85,"n":636,"o":41.86,"t":"2026-09-21T17:00:00Z","v":26048,"vw":41.869336},{"c":41.91,"h":41.925,"l":41.87,"n":617,"o":41.9,"t":"2026-09-21T17:15:00Z","v":25491,"vw":41.902346},{"c":41.96,"h":41.99,"l":41.89,"n":736,"o":41.92,"t":"2026-09-21T17:30:00Z","v":31089,"vw":41.937836},{"c":41.93,"h":41.995,"l":41.91,"n":630,"o":41.96,"t":"2026-09-21T17:45:00Z","v":22853,"vw":41.955878},{"c":42.09,"h":42.09,"l":41.945,"n":1092,"o":41.95,"t":"2026-09-21T18:00:00Z","v":51966,"vw":42.034706},{"c":42.05,"h":42.135,"l":42,"n":1179,"o":42.095,"t":"2026-09-21T18:15:00Z","v":62197,"vw":42.075298},{"c":42.14,"h":42.14,"l":42.06,"n":1073,"o":42.06,"t":"2026-09-21T18:30:00Z","v":86387,"vw":42.086088},{"c":42.1,"h":42.1589,"l":42.091,"n":659,"o":42.14,"t":"2026-09-21T18:45:00Z","v":29891,"vw":42.130722},{"c":42.085,"h":42.11,"l":42.06,"n":771,"o":42.09,"t":"2026-09-21T19:00:00Z","v":38368,"vw":42.080865},{"c":42.055,"h":42.0992,"l":42.02,"n":934,"o":42.09,"t":"2026-09-21T19:15:00Z","v":37548,"vw":42.054603},{"c":42.185,"h":42.22,"l":42.06,"n":1190,"o":42.06,"t":"2026-09-21T19:30:00Z","v":54176,"vw":42.155577},{"c":41.97,"h":42.21,"l":41.96,"n":3670,"o":42.18,"t":"2026-09-21T19:45:00Z","v":259128,"vw":42.039187},{"c":41.99,"h":41.99,"l":41.97,"n":49,"o":41.97,"t":"2026-09-21T20:00:00Z","v":225172,"vw":41.98999},{"c":42.3146,"h":42.3146,"l":42.3146,"n":3,"o":42.3146,"t":"2026-09-21T21:30:00Z","v":120,"vw":42.3146},{"c":42.3055,"h":42.3055,"l":42.3055,"n":1,"o":42.3055,"t":"2026-09-21T22:00:00Z","v":1000,"vw":42.3055},{"c":42.27,"h":42.27,"l":42.27,"n":2,"o":42.27,"t":"2026-09-21T23:30:00Z","v":400,"vw":42.27},{"c":40.8,"h":41.41,"l":40.8,"n":153,"o":41.19,"t":"2026-09-22T08:00:00Z","v":8100,"vw":41.067487},{"c":40.85,"h":40.89,"l":40.85,"n":51,"o":40.88,"t":"2026-09-22T08:15:00Z","v":2019,"vw":40.875477},{"c":41.3,"h":41.3,"l":41.27,"n":10,"o":41.27,"t":"2026-09-22T08:30:00Z","v":626,"vw":41.28875},{"c":41.79,"h":41.79,"l":41.51,"n":80,"o":41.51,"t":"2026-09-22T08:45:00Z","v":6245,"vw":41.574659},{"c":41.6,"h":41.82,"l":41.48,"n":19,"o":41.82,"t":"2026-09-22T09:00:00Z","v":2931,"vw":41.746252},{"c":41.48,"h":41.5,"l":41.48,"n":7,"o":41.5,"t":"2026-09-22T09:15:00Z","v":1018,"vw":41.488537},{"c":41.72,"h":41.72,"l":41.72,"n":5,"o":41.72,"t":"2026-09-22T09:30:00Z","v":395,"vw":41.72},{"c":42.38,"h":42.39,"l":41.93,"n":51,"o":41.94,"t":"2026-09-22T09:45:00Z","v":6315,"vw":42.201115},{"c":42.53,"h":42.65,"l":42.45,"n":94,"o":42.47,"t":"2026-09-22T10:00:00Z","v":11580,"vw":42.540954},{"c":42.3484,"h":42.42,"l":42.28,"n":5,"o":42.42,"t":"2026-09-22T10:15:00Z","v":675,"vw":42.335744},{"c":42.35,"h":42.54,"l":42.31,"n":66,"o":42.35,"t":"2026-09-22T10:30:00Z","v":8690,"vw":42.360818},{"c":42.34,"h":42.37,"l":42.28,"n":32,"o":42.37,"t":"2026-09-22T10:45:00Z","v":4771,"vw":42.313682},{"c":42.05,"h":42.21,"l":42.04,"n":35,"o":42.21,"t":"2026-09-22T11:00:00Z","v":6448,"vw":42.138684},{"c":42.09,"h":42.09,"l":42.09,"n":5,"o":42.09,"t":"2026-09-22T11:15:00Z","v":978,"vw":42.09},{"c":42.06,"h":42.06,"l":42.04,"n":8,"o":42.04,"t":"2026-09-22T11:30:00Z","v":616,"vw":42.048889},{"c":42.06,"h":42.11,"l":42.06,"n":15,"o":42.11,"t":"2026-09-22T11:45:00Z","v":2080,"vw":42.084186},{"c":41.97,"h":42.07,"l":41.97,"n":39,"o":42.06,"t":"2026-09-22T12:00:00Z","v":5532,"vw":42.030675},{"c":42.26,"h":42.26,"l":42.19,"n":12,"o":42.19,"t":"2026-09-22T12:15:00Z","v":2370,"vw":42.211628},{"c":42.46,"h":42.47,"l":42.25,"n":28,"o":42.26,"t":"2026-09-22T13:00:00Z","v":3832,"vw":42.382772},{"c":42.38,"h":42.58,"l":42.37,"n":65,"o":42.44,"t":"2026-09-22T13:15:00Z","v":6315,"vw":42.461559},{"c":42.59,"h":42.61,"l":42.19,"n":1886,"o":42.19,"t":"2026-09-22T13:30:00Z","v":167143,"vw":42.321973},{"c":42.24,"h":42.62,"l":42.24,"n":2338,"o":42.62,"t":"2026-09-22T13:45:00Z","v":153530,"vw":42.427486},{"c":42.055,"h":42.29,"l":41.91,"n":2178,"o":42.27,"t":"2026-09-22T14:00:00Z","v":140465,"vw":42.071038},{"c":41.9,"h":42.07,"l":41.85,"n":1609,"o":42.07,"t":"2026-09-22T14:15:00Z","v":86185,"vw":41.957156},{"c":41.77,"h":41.99,"l":41.68,"n":2494,"o":41.91,"t":"2026-09-22T14:30:00Z","v":142262,"vw":41.846571},{"c":41.88,"h":41.965,"l":41.72,"n":1703,"o":41.76,"t":"2026-09-22T14:45:00Z","v":119180,"vw":41.871519},{"c":42.03,"h":42.04,"l":41.825,"n":1383,"o":41.86,"t":"2026-09-22T15:00:00Z","v":77749,"vw":41.926757},{"c":41.98,"h":42.08,"l":41.98,"n":875,"o":42.0256,"t":"2026-09-22T15:15:00Z","v":41646,"vw":42.023074},{"c":41.91,"h":41.995,"l":41.91,"n":677,"o":41.97,"t":"2026-09-22T15:30:00Z","v":27779,"vw":41.956151},{"c":42.05,"h":42.05,"l":41.89,"n":707,"o":41.9,"t":"2026-09-22T15:45:00Z","v":34704,"vw":41.966158},{"c":42,"h":42.09,"l":41.9356,"n":690,"o":42.06,"t":"2026-09-22T16:00:00Z","v":33752,"vw":42.01882},{"c":41.94,"h":42.075,"l":41.88,"n":760,"o":42,"t":"2026-09-22T16:15:00Z","v":41848,"vw":42.006743},{"c":41.985,"h":42,"l":41.93,"n":691,"o":41.93,"t":"2026-09-22T16:30:00Z","v":27756,"vw":41.965045},{"c":42.165,"h":42.205,"l":41.99,"n":666,"o":41.99,"t":"2026-09-22T16:45:00Z","v":34661,"vw":42.127145},{"c":42.2099,"h":42.225,"l":42.125,"n":611,"o":42.15,"t":"2026-09-22T17:00:00Z","v":33607,"vw":42.179362},{"c":42.14,"h":42.23,"l":42.115,"n":1073,"o":42.2,"t":"2026-09-22T17:15:00Z","v":55574,"vw":42.173264},{"c":42.19,"h":42.195,"l":42.12,"n":681,"o":42.15,"t":"2026-09-22T17:30:00Z","v":24767,"vw":42.141887},{"c":42.52,"h":42.55,"l":42.185,"n":1324,"o":42.19,"t":"2026-09-22T17:45:00Z","v":89440,"vw":42.388208},{"c":42.7,"h":42.78,"l":42.43,"n":1401,"o":42.51,"t":"2026-09-22T18:00:00Z","v":83565,"vw":42.632835},{"c":42.71,"h":42.795,"l":42.65,"n":898,"o":42.72,"t":"2026-09-22T18:15:00Z","v":40663,"vw":42.714335},{"c":42.56,"h":42.7,"l":42.51,"n":717,"o":42.7,"t":"2026-09-22T18:30:00Z","v":34380,"vw":42.591321},{"c":42.7,"h":42.735,"l":42.57,"n":786,"o":42.575,"t":"2026-09-22T18:45:00Z","v":51367,"vw":42.655844},{"c":42.83,"h":42.83,"l":42.71,"n":966,"o":42.71,"t":"2026-09-22T19:00:00Z","v":41406,"vw":42.770799},{"c":42.96,"h":42.96,"l":42.82,"n":1199,"o":42.835,"t":"2026-09-22T19:15:00Z","v":59876,"vw":42.876154},{"c":43.15,"h":43.179,"l":42.95,"n":1693,"o":42.9582,"t":"2026-09-22T19:30:00Z","v":98013,"vw":43.109524},{"c":42.95,"h":43.185,"l":42.9,"n":3789,"o":43.16,"t":"2026-09-22T19:45:00Z","v":254956,"vw":43.019191},{"c":42.8873,"h":42.96,"l":42.8873,"n":25,"o":42.96,"t":"2026-09-22T20:00:00Z","v":224564,"vw":42.959935},{"c":42.96,"h":42.96,"l":42.96,"n":1,"o":42.96,"t":"2026-09-22T20:30:00Z","v":372,"vw":42.96},{"c":42.92,"h":42.92,"l":42.92,"n":2,"o":42.92,"t":"2026-09-22T20:45:00Z","v":200,"vw":42.92},{"c":42.87,"h":42.92,"l":42.84,"n":12,"o":42.84,"t":"2026-09-22T23:15:00Z","v":2009,"vw":42.883375},{"c":41.45,"h":42.57,"l":41.41,"n":249,"o":42.1,"t":"2026-09-23T08:00:00Z","v":21026,"vw":41.724488},{"c":41.37,"h":41.43,"l":41.3,"n":62,"o":41.43,"t":"2026-09-23T08:15:00Z","v":1395,"vw":41.379282},{"c":41.32,"h":41.34,"l":41.3,"n":40,"o":41.32,"t":"2026-09-23T08:30:00Z","v":4745,"vw":41.317948},{"c":41.36,"h":41.36,"l":41.36,"n":2,"o":41.36,"t":"2026-09-23T08:45:00Z","v":200,"vw":41.36},{"c":41.26,"h":41.31,"l":41.26,"n":95,"o":41.3,"t":"2026-09-23T09:00:00Z","v":5973,"vw":41.271262},{"c":41.42,"h":41.43,"l":41.25,"n":40,"o":41.33,"t":"2026-09-23T09:15:00Z","v":3788,"vw":41.329888},{"c":41.19,"h":41.25,"l":41.19,"n":18,"o":41.25,"t":"2026-09-23T09:30:00Z","v":3079,"vw":41.242653},{"c":41.18,"h":41.2,"l":41.05,"n":144,"o":41.2,"t":"2026-09-23T09:45:00Z","v":11818,"vw":41.105951},{"c":41.15,"h":41.15,"l":41.15,"n":2,"o":41.15,"t":"2026-09-23T10:00:00Z","v":1820,"vw":41.15},{"c":41.15,"h":41.2,"l":41.13,"n":79,"o":41.2,"t":"2026-09-23T10:15:00Z","v":7295,"vw":41.14354},{"c":41.08,"h":41.15,"l":41,"n":81,"o":41.1,"t":"2026-09-23T10:30:00Z","v":7614,"vw":41.093345},{"c":41.12,"h":41.12,"l":41,"n":94,"o":41.04,"t":"2026-09-23T10:45:00Z","v":8995,"vw":41.02472},{"c":41.3,"h":41.32,"l":41.0896,"n":91,"o":41.09,"t":"2026-09-23T11:00:00Z","v":9519,"vw":41.252371},{"c":41,"h":41.22,"l":40.95,"n":18,"o":41.22,"t":"2026-09-23T11:15:00Z","v":1187,"vw":41.076611},{"c":40.88,"h":40.9,"l":40.84,"n":13,"o":40.9,"t":"2026-09-23T11:30:00Z","v":1256,"vw":40.862414},{"c":41.115,"h":41.12,"l":41.08,"n":16,"o":41.08,"t":"2026-09-23T11:45:00Z","v":1290,"vw":41.099531},{"c":41.15,"h":41.15,"l":41.07,"n":36,"o":41.07,"t":"2026-09-23T12:00:00Z","v":3024,"vw":41.142578},{"c":41.15,"h":41.15,"l":41.12,"n":6,"o":41.15,"t":"2026-09-23T12:15:00Z","v":518,"vw":41.13816},{"c":41,"h":41.02,"l":40.97,"n":22,"o":40.97,"t":"2026-09-23T12:30:00Z","v":5695,"vw":40.998447},{"c":40.91,"h":40.94,"l":40.9,"n":32,"o":40.92,"t":"2026-09-23T12:45:00Z","v":3736,"vw":40.921473},{"c":41.01,"h":41.18,"l":41.01,"n":14,"o":41.11,"t":"2026-09-23T13:00:00Z","v":1331,"vw":41.107079},{"c":41.26,"h":41.26,"l":41.1,"n":157,"o":41.1,"t":"2026-09-23T13:15:00Z","v":11733,"vw":41.143034},{"c":40.81,"h":41.38,"l":40.6413,"n":2423,"o":41.28,"t":"2026-09-23T13:30:00Z","v":229702,"vw":41.029077},{"c":40.51,"h":40.79,"l":40.31,"n":3568,"o":40.79,"t":"2026-09-23T13:45:00Z","v":260798,"vw":40.491495},{"c":40.55,"h":40.75,"l":40.485,"n":2168,"o":40.5,"t":"2026-09-23T14:00:00Z","v":128811,"vw":40.603251},{"c":40.52,"h":40.58,"l":40.38,"n":2134,"o":40.525,"t":"2026-09-23T14:15:00Z","v":134191,"vw":40.484769},{"c":40.72,"h":40.805,"l":40.53,"n":2095,"o":40.53,"t":"2026-09-23T14:30:00Z","v":122175,"vw":40.686393},{"c":40.78,"h":40.91,"l":40.59,"n":2909,"o":40.74,"t":"2026-09-23T14:45:00Z","v":193527,"vw":40.778659},{"c":40.68,"h":40.8,"l":40.6,"n":1662,"o":40.795,"t":"2026-09-23T15:00:00Z","v":97525,"vw":40.701579},{"c":40.57,"h":40.72,"l":40.57,"n":1442,"o":40.67,"t":"2026-09-23T15:15:00Z","v":83546,"vw":40.667202},{"c":40.5,"h":40.59,"l":40.43,"n":1005,"o":40.56,"t":"2026-09-23T15:30:00Z","v":48529,"vw":40.51476},{"c":40.445,"h":40.54,"l":40.37,"n":913,"o":40.51,"t":"2026-09-23T15:45:00Z","v":42361,"vw":40.436984},{"c":40.505,"h":40.51,"l":40.37,"n":949,"o":40.45,"t":"2026-09-23T16:00:00Z","v":40730,"vw":40.446871},{"c":40.5301,"h":40.56,"l":40.47,"n":1109,"o":40.51,"t":"2026-09-23T16:15:00Z","v":71248,"vw":40.494913},{"c":40.725,"h":40.74,"l":40.55,"n":939,"o":40.55,"t":"2026-09-23T16:30:00Z","v":62202,"vw":40.674454},{"c":40.69,"h":40.72,"l":40.585,"n":1060,"o":40.72,"t":"2026-09-23T16:45:00Z","v":53552,"vw":40.645478},{"c":40.58,"h":40.7,"l":40.515,"n":1422,"o":40.69,"t":"2026-09-23T17:00:00Z","v":146795,"vw":40.610793},{"c":40.63,"h":40.64,"l":40.56,"n":962,"o":40.59,"t":"2026-09-23T17:15:00Z","v":41551,"vw":40.603962},{"c":40.69,"h":40.72,"l":40.54,"n":1110,"o":40.63,"t":"2026-09-23T17:30:00Z","v":66360,"vw":40.641384},{"c":40.895,"h":40.9,"l":40.66,"n":1034,"o":40.69,"t":"2026-09-23T17:45:00Z","v":75155,"vw":40.779241},{"c":41.005,"h":41.01,"l":40.865,"n":1719,"o":40.9,"t":"2026-09-23T18:00:00Z","v":153061,"vw":40.920197},{"c":40.92,"h":41.04,"l":40.89,"n":1330,"o":41.01,"t":"2026-09-23T18:15:00Z","v":81093,"vw":40.976493},{"c":41.04,"h":41.06,"l":40.92,"n":1310,"o":40.92,"t":"2026-09-23T18:30:00Z","v":81597,"vw":40.991194},{"c":41.05,"h":41.05,"l":40.99,"n":1294,"o":41.04,"t":"2026-09-23T18:45:00Z","v":65843,"vw":41.024409},{"c":41.01,"h":41.11,"l":40.975,"n":1233,"o":41.055,"t":"2026-09-23T19:00:00Z","v":63831,"vw":41.042246},{"c":40.935,"h":41.01,"l":40.88,"n":1208,"o":41.01,"t":"2026-09-23T19:15:00Z","v":64737,"vw":40.941361},{"c":40.71,"h":40.95,"l":40.695,"n":2335,"o":40.93,"t":"2026-09-23T19:30:00Z","v":124535,"vw":40.827568},{"c":40.81,"h":40.89,"l":40.7,"n":5531,"o":40.72,"t":"2026-09-23T19:45:00Z","v":439240,"vw":40.799185},{"c":40.81,"h":40.82,"l":40.81,"n":32,"o":40.82,"t":"2026-09-23T20:00:00Z","v":305442,"vw":40.81999},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-09-23T22:30:00Z","v":150,"vw":40.98},{"c":40.5079,"h":40.5079,"l":40.5079,"n":1,"o":40.5079,"t":"2026-09-23T23:00:00Z","v":450,"vw":40.5079},{"c":40.8015,"h":40.8015,"l":40.8015,"n":2,"o":40.8015,"t":"2026-09-23T23:15:00Z","v":160,"vw":40.8015},{"c":40.68,"h":40.68,"l":40.68,"n":1,"o":40.68,"t":"2026-09-24T09:15:00Z","v":202,"vw":40.68},{"c":40.69,"h":40.7,"l":40.69,"n":4,"o":40.7,"t":"2026-09-24T11:00:00Z","v":706,"vw":40.695714},{"c":40.4,"h":40.4,"l":40.4,"n":1,"o":40.4,"t":"2026-09-24T12:30:00Z","v":124,"vw":40.4},{"c":39.81,"h":40.41,"l":39.765,"n":1648,"o":40.41,"t":"2026-09-24T13:30:00Z","v":149441,"vw":40.073562},{"c":39.8,"h":39.87,"l":39.68,"n":1362,"o":39.81,"t":"2026-09-24T13:45:00Z","v":118927,"vw":39.786528},{"c":39.72,"h":39.825,"l":39.67,"n":1332,"o":39.82,"t":"2026-09-24T14:00:00Z","v":108454,"vw":39.718976},{"c":39.76,"h":39.77,"l":39.64,"n":1369,"o":39.73,"t":"2026-09-24T14:15:00Z","v":90019,"vw":39.707141},{"c":39.73,"h":39.77,"l":39.63,"n":1113,"o":39.75,"t":"2026-09-24T14:30:00Z","v":58249,"vw":39.722022},{"c":39.555,"h":39.85,"l":39.555,"n":1957,"o":39.71,"t":"2026-09-24T14:45:00Z","v":115724,"vw":39.717207},{"c":39.48,"h":39.58,"l":39.45,"n":1482,"o":39.55,"t":"2026-09-24T15:00:00Z","v":86229,"vw":39.521805},{"c":39.455,"h":39.62,"l":39.455,"n":785,"o":39.475,"t":"2026-09-24T15:15:00Z","v":35902,"vw":39.548258},{"c":39.41,"h":39.465,"l":39.27,"n":2399,"o":39.45,"t":"2026-09-24T15:30:00Z","v":205007,"vw":39.34785},{"c":39.345,"h":39.475,"l":39.28,"n":2456,"o":39.42,"t":"2026-09-24T15:45:00Z","v":227891,"vw":39.377695},{"c":39.51,"h":39.51,"l":39.33,"n":1094,"o":39.35,"t":"2026-09-24T16:00:00Z","v":61654,"vw":39.41947},{"c":39.82,"h":40,"l":39.5,"n":2430,"o":39.515,"t":"2026-09-24T16:15:00Z","v":180095,"vw":39.759867},{"c":39.8099,"h":39.89,"l":39.7,"n":1405,"o":39.815,"t":"2026-09-24T16:30:00Z","v":77618,"vw":39.78676},{"c":39.79,"h":39.89,"l":39.755,"n":1250,"o":39.8,"t":"2026-09-24T16:45:00Z","v":87807,"vw":39.818285},{"c":39.73,"h":39.78,"l":39.63,"n":1427,"o":39.78,"t":"2026-09-24T17:00:00Z","v":80020,"vw":39.710802},{"c":39.625,"h":39.7,"l":39.5501,"n":982,"o":39.7,"t":"2026-09-24T17:15:00Z","v":46467,"vw":39.650483},{"c":39.6,"h":39.67,"l":39.58,"n":754,"o":39.63,"t":"2026-09-24T17:30:00Z","v":31358,"vw":39.627108},{"c":39.65,"h":39.66,"l":39.57,"n":903,"o":39.59,"t":"2026-09-24T17:45:00Z","v":39567,"vw":39.604336},{"c":39.79,"h":39.79,"l":39.53,"n":1243,"o":39.65,"t":"2026-09-24T18:00:00Z","v":54393,"vw":39.650027},{"c":39.81,"h":39.89,"l":39.73,"n":1806,"o":39.79,"t":"2026-09-24T18:15:00Z","v":101524,"vw":39.807501},{"c":39.77,"h":40.03,"l":39.76,"n":3061,"o":39.81,"t":"2026-09-24T18:30:00Z","v":123248,"vw":39.872535},{"c":39.769,"h":39.88,"l":39.76,"n":778,"o":39.78,"t":"2026-09-24T18:45:00Z","v":46820,"vw":39.814701},{"c":39.65,"h":39.79,"l":39.63,"n":893,"o":39.78,"t":"2026-09-24T19:00:00Z","v":57894,"vw":39.688833},{"c":39.785,"h":39.795,"l":39.65,"n":1010,"o":39.655,"t":"2026-09-24T19:15:00Z","v":39808,"vw":39.744232},{"c":39.825,"h":39.84,"l":39.74,"n":2497,"o":39.78,"t":"2026-09-24T19:30:00Z","v":109290,"vw":39.790245},{"c":39.87,"h":39.935,"l":39.785,"n":5199,"o":39.825,"t":"2026-09-24T19:45:00Z","v":421684,"vw":39.870461},{"c":39.9,"h":40,"l":39.7536,"n":38,"o":39.87,"t":"2026-09-24T20:00:00Z","v":294524,"vw":39.899971},{"c":40.05,"h":40.05,"l":40.05,"n":19,"o":40.05,"t":"2026-09-24T21:00:00Z","v":500,"vw":40.05},{"c":39.92,"h":39.95,"l":39.91,"n":108,"o":39.95,"t":"2026-09-24T23:30:00Z","v":1363,"vw":39.926821},{"c":40.55,"h":40.55,"l":39.97,"n":231,"o":40.43,"t":"2026-09-25T08:00:00Z","v":21005,"vw":40.411901},{"c":40.75,"h":40.75,"l":40.53,"n":65,"o":40.6,"t":"2026-09-25T08:15:00Z","v":4751,"vw":40.597005},{"c":40.95,"h":40.95,"l":40.74,"n":76,"o":40.85,"t":"2026-09-25T08:30:00Z","v":8307,"vw":40.849978},{"c":41.03,"h":41.07,"l":40.92,"n":125,"o":40.95,"t":"2026-09-25T08:45:00Z","v":8878,"vw":40.942896},{"c":41.07,"h":41.17,"l":41.03,"n":237,"o":41.05,"t":"2026-09-25T09:00:00Z","v":23555,"vw":41.094288},{"c":41.01,"h":41.05,"l":41,"n":40,"o":41.01,"t":"2026-09-25T09:15:00Z","v":2600,"vw":41.020085},{"c":41.08,"h":41.11,"l":41.01,"n":33,"o":41.01,"t":"2026-09-25T09:30:00Z","v":1762,"vw":41.064887},{"c":41.02,"h":41.02,"l":40.98,"n":13,"o":41.02,"t":"2026-09-25T09:45:00Z","v":2186,"vw":41.008961},{"c":41.03,"h":41.09,"l":40.96,"n":19,"o":41.09,"t":"2026-09-25T10:00:00Z","v":1790,"vw":41.054192},{"c":40.97,"h":40.97,"l":40.97,"n":3,"o":40.97,"t":"2026-09-25T10:15:00Z","v":244,"vw":40.97},{"c":40.91,"h":40.98,"l":40.87,"n":16,"o":40.98,"t":"2026-09-25T10:30:00Z","v":3049,"vw":40.908135},{"c":40.97,"h":41.01,"l":40.97,"n":13,"o":41.01,"t":"2026-09-25T10:45:00Z","v":450,"vw":40.997778},{"c":41.19,"h":41.19,"l":40.96,"n":37,"o":41.02,"t":"2026-09-25T11:00:00Z","v":4703,"vw":41.017639},{"c":41.09,"h":41.25,"l":41.04,"n":68,"o":41.22,"t":"2026-09-25T11:15:00Z","v":8536,"vw":41.109755},{"c":41.04,"h":41.1,"l":40.99,"n":30,"o":41.05,"t":"2026-09-25T11:30:00Z","v":2945,"vw":41.038365},{"c":40.99,"h":41.0276,"l":40.95,"n":25,"o":40.95,"t":"2026-09-25T11:45:00Z","v":2065,"vw":40.988205},{"c":40.9,"h":40.98,"l":40.88,"n":45,"o":40.98,"t":"2026-09-25T12:00:00Z","v":4858,"vw":40.933027},{"c":41.06,"h":41.06,"l":40.8,"n":80,"o":40.91,"t":"2026-09-25T12:15:00Z","v":12195,"vw":40.926687},{"c":40.88,"h":40.95,"l":40.78,"n":142,"o":40.9,"t":"2026-09-25T12:30:00Z","v":22524,"vw":40.818777},{"c":40.78,"h":40.8,"l":40.78,"n":8,"o":40.8,"t":"2026-09-25T12:45:00Z","v":880,"vw":40.792857},{"c":40.8,"h":40.8,"l":40.71,"n":38,"o":40.75,"t":"2026-09-25T13:00:00Z","v":3434,"vw":40.761992},{"c":40.6,"h":40.8,"l":40.43,"n":214,"o":40.78,"t":"2026-09-25T13:15:00Z","v":17559,"vw":40.554039},{"c":40.24,"h":40.485,"l":40.18,"n":2568,"o":40.48,"t":"2026-09-25T13:30:00Z","v":214923,"vw":40.366049},{"c":40.14,"h":40.31,"l":40.11,"n":2153,"o":40.235,"t":"2026-09-25T13:45:00Z","v":133145,"vw":40.217661},{"c":40,"h":40.19,"l":39.78,"n":1299,"o":40.15,"t":"2026-09-25T14:00:00Z","v":67863,"vw":39.981983},{"c":40.02,"h":40.1,"l":39.93,"n":1031,"o":40.005,"t":"2026-09-25T14:15:00Z","v":52368,"vw":40.037682},{"c":40.15,"h":40.15,"l":39.96,"n":1239,"o":40.02,"t":"2026-09-25T14:30:00Z","v":53778,"vw":40.020767},{"c":40.17,"h":40.25,"l":40.09,"n":1977,"o":40.14,"t":"2026-09-25T14:45:00Z","v":121374,"vw":40.180422},{"c":40.28,"h":40.3586,"l":40.13,"n":1330,"o":40.19,"t":"2026-09-25T15:00:00Z","v":92449,"vw":40.25831},{"c":40.26,"h":40.32,"l":40.16,"n":1564,"o":40.26,"t":"2026-09-25T15:15:00Z","v":93320,"vw":40.268319},{"c":40.14,"h":40.41,"l":40.135,"n":1595,"o":40.26,"t":"2026-09-25T15:30:00Z","v":77514,"vw":40.280375},{"c":40.43,"h":40.43,"l":40.07,"n":1173,"o":40.14,"t":"2026-09-25T15:45:00Z","v":69702,"vw":40.221269},{"c":40.38,"h":40.57,"l":40.35,"n":2236,"o":40.45,"t":"2026-09-25T16:00:00Z","v":140573,"vw":40.465255},{"c":40.45,"h":40.46,"l":40.295,"n":647,"o":40.37,"t":"2026-09-25T16:15:00Z","v":31488,"vw":40.348073},{"c":40.29,"h":40.475,"l":40.28,"n":1027,"o":40.46,"t":"2026-09-25T16:30:00Z","v":49864,"vw":40.351255},{"c":40.26,"h":40.3,"l":40.21,"n":741,"o":40.3,"t":"2026-09-25T16:45:00Z","v":37132,"vw":40.258261},{"c":40.28,"h":40.36,"l":40.25,"n":816,"o":40.265,"t":"2026-09-25T17:00:00Z","v":40313,"vw":40.29504},{"c":40.25,"h":40.3,"l":40.2446,"n":683,"o":40.29,"t":"2026-09-25T17:15:00Z","v":27668,"vw":40.268294},{"c":40.265,"h":40.285,"l":40.18,"n":864,"o":40.24,"t":"2026-09-25T17:30:00Z","v":35340,"vw":40.251457},{"c":40.27,"h":40.28,"l":40.23,"n":558,"o":40.28,"t":"2026-09-25T17:45:00Z","v":13524,"vw":40.257598},{"c":40.33,"h":40.34,"l":40.27,"n":687,"o":40.28,"t":"2026-09-25T18:00:00Z","v":23417,"vw":40.296843},{"c":40.315,"h":40.33,"l":40.245,"n":1022,"o":40.32,"t":"2026-09-25T18:15:00Z","v":45934,"vw":40.293749},{"c":40.35,"h":40.37,"l":40.31,"n":693,"o":40.32,"t":"2026-09-25T18:30:00Z","v":25152,"vw":40.331319},{"c":40.41,"h":40.41,"l":40.34,"n":694,"o":40.35,"t":"2026-09-25T18:45:00Z","v":20997,"vw":40.373621},{"c":40.42,"h":40.43,"l":40.37,"n":909,"o":40.405,"t":"2026-09-25T19:00:00Z","v":35460,"vw":40.397097},{"c":40.29,"h":40.41,"l":40.28,"n":1257,"o":40.41,"t":"2026-09-25T19:15:00Z","v":53119,"vw":40.337436},{"c":40.38,"h":40.415,"l":40.275,"n":1417,"o":40.295,"t":"2026-09-25T19:30:00Z","v":74480,"vw":40.354504},{"c":40.36,"h":40.41,"l":40.305,"n":3200,"o":40.385,"t":"2026-09-25T19:45:00Z","v":209980,"vw":40.358734},{"c":40.38,"h":40.38,"l":40.36,"n":14,"o":40.36,"t":"2026-09-25T20:00:00Z","v":177401,"vw":40.379989},{"c":40.44,"h":40.45,"l":40.44,"n":3,"o":40.45,"t":"2026-09-25T20:15:00Z","v":500,"vw":40.445},{"c":34.85,"h":38.88,"l":34.6,"n":2238,"o":37.2,"t":"2026-09-28T08:00:00Z","v":279808,"vw":35.644234},{"c":34.44,"h":34.82,"l":34.3,"n":198,"o":34.82,"t":"2026-09-28T08:15:00Z","v":31437,"vw":34.64284},{"c":34.02,"h":34.49,"l":34.02,"n":310,"o":34.43,"t":"2026-09-28T08:30:00Z","v":37972,"vw":34.284193},{"c":33.91,"h":34.07,"l":33.7,"n":256,"o":33.99,"t":"2026-09-28T08:45:00Z","v":37653,"vw":33.904351},{"c":33.95,"h":34.28,"l":33.94,"n":117,"o":34.13,"t":"2026-09-28T09:00:00Z","v":14208,"vw":34.165073},{"c":34.05,"h":34.14,"l":33.88,"n":90,"o":33.9,"t":"2026-09-28T09:15:00Z","v":12954,"vw":34.027862},{"c":33.66,"h":33.9,"l":33.65,"n":200,"o":33.87,"t":"2026-09-28T09:30:00Z","v":19915,"vw":33.750661},{"c":33.93,"h":34,"l":33.7,"n":118,"o":33.7,"t":"2026-09-28T09:45:00Z","v":14757,"vw":33.887269},{"c":34.47,"h":34.47,"l":33.93,"n":109,"o":33.93,"t":"2026-09-28T10:00:00Z","v":13894,"vw":34.126826},{"c":34.21,"h":34.36,"l":34.12,"n":69,"o":34.34,"t":"2026-09-28T10:15:00Z","v":7637,"vw":34.224948},{"c":34.0429,"h":34.11,"l":34,"n":57,"o":34.1,"t":"2026-09-28T10:30:00Z","v":8599,"vw":34.060626},{"c":34.02,"h":34.1,"l":34,"n":89,"o":34.05,"t":"2026-09-28T10:45:00Z","v":12477,"vw":34.040861},{"c":34.05,"h":34.05,"l":33.75,"n":395,"o":33.95,"t":"2026-09-28T11:00:00Z","v":44987,"vw":33.906869},{"c":34.3625,"h":34.38,"l":34.024,"n":241,"o":34.03,"t":"2026-09-28T11:15:00Z","v":41233,"vw":34.196187},{"c":34.81,"h":34.87,"l":34.3923,"n":517,"o":34.3923,"t":"2026-09-28T11:30:00Z","v":78165,"vw":34.652754},{"c":34.86,"h":34.9,"l":34.7,"n":96,"o":34.85,"t":"2026-09-28T11:45:00Z","v":15632,"vw":34.834795},{"c":34.93,"h":35.49,"l":34.7869,"n":290,"o":34.87,"t":"2026-09-28T12:00:00Z","v":28308,"vw":35.133957},{"c":35.2,"h":35.56,"l":35.07,"n":363,"o":35.07,"t":"2026-09-28T12:15:00Z","v":48242,"vw":35.379488},{"c":34.78,"h":35.14,"l":34.75,"n":291,"o":35.14,"t":"2026-09-28T12:30:00Z","v":46664,"vw":34.917232},{"c":34.87,"h":34.9,"l":34.7255,"n":72,"o":34.82,"t":"2026-09-28T12:45:00Z","v":15166,"vw":34.808281},{"c":34.692,"h":34.83,"l":34.6,"n":302,"o":34.83,"t":"2026-09-28T13:00:00Z","v":35036,"vw":34.730246},{"c":34.77,"h":34.86,"l":34.55,"n":378,"o":34.7,"t":"2026-09-28T13:15:00Z","v":39918,"vw":34.677958},{"c":35.49,"h":35.49,"l":34.8,"n":6694,"o":34.84,"t":"2026-09-28T13:30:00Z","v":653781,"vw":35.173903},{"c":35.71,"h":35.85,"l":35.49,"n":4141,"o":35.51,"t":"2026-09-28T13:45:00Z","v":294270,"vw":35.672144},{"c":35.51,"h":35.83,"l":35.47,"n":4624,"o":35.7,"t":"2026-09-28T14:00:00Z","v":300106,"vw":35.607112},{"c":35.78,"h":35.79,"l":35.49,"n":4182,"o":35.505,"t":"2026-09-28T14:15:00Z","v":285133,"vw":35.668632},{"c":35.495,"h":35.7899,"l":35.44,"n":4181,"o":35.7899,"t":"2026-09-28T14:30:00Z","v":281315,"vw":35.575248},{"c":35.31,"h":35.53,"l":35.25,"n":4089,"o":35.5,"t":"2026-09-28T14:45:00Z","v":365004,"vw":35.391102},{"c":35.31,"h":35.3864,"l":35.235,"n":3234,"o":35.315,"t":"2026-09-28T15:00:00Z","v":279045,"vw":35.3076},{"c":35.25,"h":35.34,"l":35.202,"n":2147,"o":35.305,"t":"2026-09-28T15:15:00Z","v":127947,"vw":35.260527},{"c":35.24,"h":35.2899,"l":35.16,"n":1671,"o":35.255,"t":"2026-09-28T15:30:00Z","v":102430,"vw":35.219694},{"c":35.35,"h":35.38,"l":35.25,"n":2105,"o":35.25,"t":"2026-09-28T15:45:00Z","v":147260,"vw":35.315471},{"c":35.405,"h":35.505,"l":35.305,"n":1890,"o":35.35,"t":"2026-09-28T16:00:00Z","v":135503,"vw":35.408926},{"c":35.93,"h":35.93,"l":35.4003,"n":2681,"o":35.405,"t":"2026-09-28T16:15:00Z","v":191592,"vw":35.690474},{"c":35.59,"h":35.95,"l":35.59,"n":1837,"o":35.93,"t":"2026-09-28T16:30:00Z","v":126200,"vw":35.790337},{"c":35.51,"h":35.61,"l":35.485,"n":1679,"o":35.5852,"t":"2026-09-28T16:45:00Z","v":107119,"vw":35.534947},{"c":35.725,"h":35.85,"l":35.45,"n":2532,"o":35.5,"t":"2026-09-28T17:00:00Z","v":168774,"vw":35.622266},{"c":35.565,"h":35.71,"l":35.565,"n":1635,"o":35.71,"t":"2026-09-28T17:15:00Z","v":107730,"vw":35.615515},{"c":35.565,"h":35.62,"l":35.505,"n":1455,"o":35.58,"t":"2026-09-28T17:30:00Z","v":83414,"vw":35.560264},{"c":35.525,"h":35.64,"l":35.525,"n":1656,"o":35.565,"t":"2026-09-28T17:45:00Z","v":107398,"vw":35.590519},{"c":35.5501,"h":35.565,"l":35.5,"n":1746,"o":35.525,"t":"2026-09-28T18:00:00Z","v":99583,"vw":35.527392},{"c":35.455,"h":35.555,"l":35.425,"n":1776,"o":35.555,"t":"2026-09-28T18:15:00Z","v":106152,"vw":35.478975},{"c":35.495,"h":35.5,"l":35.38,"n":1878,"o":35.455,"t":"2026-09-28T18:30:00Z","v":119164,"vw":35.432685},{"c":35.585,"h":35.615,"l":35.455,"n":2081,"o":35.495,"t":"2026-09-28T18:45:00Z","v":125409,"vw":35.532786},{"c":35.455,"h":35.58,"l":35.45,"n":1518,"o":35.58,"t":"2026-09-28T19:00:00Z","v":88877,"vw":35.522248},{"c":35.435,"h":35.52,"l":35.435,"n":1837,"o":35.45,"t":"2026-09-28T19:15:00Z","v":105329,"vw":35.464088},{"c":35.26,"h":35.465,"l":35.26,"n":3286,"o":35.44,"t":"2026-09-28T19:30:00Z","v":291267,"vw":35.363581},{"c":35.16,"h":35.2755,"l":35.11,"n":8464,"o":35.265,"t":"2026-09-28T19:45:00Z","v":840426,"vw":35.189075},{"c":35.21,"h":35.4648,"l":35.16,"n":76,"o":35.16,"t":"2026-09-28T20:00:00Z","v":528239,"vw":35.180777},{"c":35.18,"h":35.3498,"l":35.13,"n":33,"o":35.13,"t":"2026-09-28T20:15:00Z","v":4141,"vw":35.1671},{"c":35.21,"h":35.29,"l":35.16,"n":11,"o":35.29,"t":"2026-09-28T20:30:00Z","v":1119,"vw":35.193979},{"c":35.2661,"h":35.2709,"l":35.21,"n":9,"o":35.21,"t":"2026-09-28T20:45:00Z","v":1056,"vw":35.242524},{"c":35.3489,"h":35.3489,"l":35.25,"n":3,"o":35.25,"t":"2026-09-28T21:00:00Z","v":336,"vw":35.318563},{"c":35.23,"h":35.23,"l":35.23,"n":5,"o":35.23,"t":"2026-09-28T22:00:00Z","v":228,"vw":35.23},{"c":35.2286,"h":35.2286,"l":35.2286,"n":1,"o":35.2286,"t":"2026-09-28T22:15:00Z","v":1432,"vw":35.2286},{"c":35.24,"h":35.24,"l":35.24,"n":8,"o":35.24,"t":"2026-09-28T23:15:00Z","v":404,"vw":35.24},{"c":35.2978,"h":35.2978,"l":35.2978,"n":1,"o":35.2978,"t":"2026-09-28T23:30:00Z","v":100,"vw":35.2978},{"c":35.21,"h":35.29,"l":35.21,"n":5,"o":35.2885,"t":"2026-09-28T23:45:00Z","v":689,"vw":35.274352},{"c":36.34,"h":36.41,"l":35.32,"n":772,"o":35.6,"t":"2026-09-29T08:00:00Z","v":61133,"vw":36.137085},{"c":36.4,"h":36.45,"l":36.3045,"n":47,"o":36.3045,"t":"2026-09-29T08:15:00Z","v":4909,"vw":36.347741},{"c":36.33,"h":36.34,"l":36.33,"n":15,"o":36.34,"t":"2026-09-29T08:30:00Z","v":500,"vw":36.335},{"c":36.15,"h":36.3201,"l":36.15,"n":20,"o":36.3201,"t":"2026-09-29T08:45:00Z","v":2414,"vw":36.266246},{"c":36.22,"h":36.28,"l":36.2,"n":55,"o":36.27,"t":"2026-09-29T09:00:00Z","v":4388,"vw":36.229984},{"c":36.07,"h":36.12,"l":36.07,"n":15,"o":36.12,"t":"2026-09-29T09:30:00Z","v":1104,"vw":36.097005},{"c":36.17,"h":36.17,"l":36.15,"n":6,"o":36.15,"t":"2026-09-29T09:45:00Z","v":900,"vw":36.164152},{"c":36.37,"h":36.37,"l":36.3,"n":133,"o":36.3,"t":"2026-09-29T10:15:00Z","v":2251,"vw":36.342054},{"c":36.43,"h":36.48,"l":36.43,"n":17,"o":36.48,"t":"2026-09-29T10:30:00Z","v":1529,"vw":36.465632},{"c":36.41,"h":36.46,"l":36.41,"n":5,"o":36.46,"t":"2026-09-29T10:45:00Z","v":481,"vw":36.433739},{"c":36.5414,"h":36.5414,"l":36.43,"n":158,"o":36.51,"t":"2026-09-29T11:00:00Z","v":14096,"vw":36.471718},{"c":36.64,"h":36.64,"l":36.54,"n":48,"o":36.6,"t":"2026-09-29T11:15:00Z","v":3616,"vw":36.599248},{"c":36.72,"h":36.84,"l":36.69,"n":38,"o":36.7577,"t":"2026-09-29T11:30:00Z","v":4170,"vw":36.751597},{"c":36.79,"h":37,"l":36.61,"n":155,"o":36.62,"t":"2026-09-29T11:45:00Z","v":22914,"vw":36.790386},{"c":36.65,"h":36.9,"l":36.53,"n":1122,"o":36.8,"t":"2026-09-29T12:00:00Z","v":65960,"vw":36.745868},{"c":36.54,"h":36.68,"l":36.49,"n":169,"o":36.63,"t":"2026-09-29T12:15:00Z","v":9818,"vw":36.569795},{"c":36.61,"h":36.61,"l":36.5,"n":372,"o":36.59,"t":"2026-09-29T12:30:00Z","v":28215,"vw":36.54005},{"c":36.33,"h":36.6192,"l":36.33,"n":603,"o":36.59,"t":"2026-09-29T12:45:00Z","v":48958,"vw":36.456224},{"c":36.47,"h":36.48,"l":36.338,"n":245,"o":36.37,"t":"2026-09-29T13:00:00Z","v":19278,"vw":36.432517},{"c":36.43,"h":36.58,"l":36.4,"n":317,"o":36.58,"t":"2026-09-29T13:15:00Z","v":46591,"vw":36.449201},{"c":36.32,"h":36.5,"l":36.14,"n":7398,"o":36.38,"t":"2026-09-29T13:30:00Z","v":807458,"vw":36.316184},{"c":36.46,"h":36.54,"l":36.28,"n":3332,"o":36.315,"t":"2026-09-29T13:45:00Z","v":248182,"vw":36.42921},{"c":36.645,"h":36.7,"l":36.47,"n":4393,"o":36.47,"t":"2026-09-29T14:00:00Z","v":297666,"vw":36.619301},{"c":36.7,"h":36.855,"l":36.57,"n":2834,"o":36.645,"t":"2026-09-29T14:15:00Z","v":184713,"vw":36.721007},{"c":36.835,"h":36.875,"l":36.65,"n":3671,"o":36.705,"t":"2026-09-29T14:30:00Z","v":293207,"vw":36.72475},{"c":36.575,"h":36.84,"l":36.575,"n":3970,"o":36.84,"t":"2026-09-29T14:45:00Z","v":386926,"vw":36.706367},{"c":36.595,"h":36.69,"l":36.54,"n":3312,"o":36.57,"t":"2026-09-29T15:00:00Z","v":302410,"vw":36.605254},{"c":36.44,"h":36.64,"l":36.32,"n":2578,"o":36.6,"t":"2026-09-29T15:15:00Z","v":240490,"vw":36.487838},{"c":36.46,"h":36.59,"l":36.415,"n":1730,"o":36.445,"t":"2026-09-29T15:30:00Z","v":122665,"vw":36.498469},{"c":36.58,"h":36.615,"l":36.455,"n":1920,"o":36.465,"t":"2026-09-29T15:45:00Z","v":119420,"vw":36.540018},{"c":36.425,"h":36.585,"l":36.42,"n":1955,"o":36.58,"t":"2026-09-29T16:00:00Z","v":145439,"vw":36.495925},{"c":36.565,"h":36.6,"l":36.4,"n":2128,"o":36.425,"t":"2026-09-29T16:15:00Z","v":172729,"vw":36.504814},{"c":36.52,"h":36.59,"l":36.515,"n":1370,"o":36.56,"t":"2026-09-29T16:30:00Z","v":97220,"vw":36.554232},{"c":36.455,"h":36.535,"l":36.435,"n":1606,"o":36.51,"t":"2026-09-29T16:45:00Z","v":103084,"vw":36.487439},{"c":36.455,"h":36.48,"l":36.425,"n":2126,"o":36.445,"t":"2026-09-29T17:00:00Z","v":161330,"vw":36.448484},{"c":36.435,"h":36.455,"l":36.4,"n":1650,"o":36.455,"t":"2026-09-29T17:15:00Z","v":74589,"vw":36.430196},{"c":36.48,"h":36.49,"l":36.435,"n":1710,"o":36.44,"t":"2026-09-29T17:30:00Z","v":194409,"vw":36.459597},{"c":36.495,"h":36.515,"l":36.425,"n":1674,"o":36.475,"t":"2026-09-29T17:45:00Z","v":113311,"vw":36.464464},{"c":36.595,"h":36.805,"l":36.495,"n":4319,"o":36.495,"t":"2026-09-29T18:00:00Z","v":324246,"vw":36.638775},{"c":36.62,"h":36.68,"l":36.585,"n":1734,"o":36.595,"t":"2026-09-29T18:15:00Z","v":108982,"vw":36.634089},{"c":36.8,"h":36.825,"l":36.585,"n":2483,"o":36.615,"t":"2026-09-29T18:30:00Z","v":166867,"vw":36.706898},{"c":36.78,"h":36.805,"l":36.725,"n":1684,"o":36.8,"t":"2026-09-29T18:45:00Z","v":93962,"vw":36.750536},{"c":36.665,"h":36.77,"l":36.655,"n":1841,"o":36.77,"t":"2026-09-29T19:00:00Z","v":108003,"vw":36.707511},{"c":37.045,"h":37.35,"l":35.93,"n":24471,"o":36.665,"t":"2026-09-29T19:15:00Z","v":3246473,"vw":36.565304},{"c":36.97,"h":37.07,"l":36.8,"n":9414,"o":37.04,"t":"2026-09-29T19:30:00Z","v":1097937,"vw":36.93029},{"c":36.78,"h":37.005,"l":36.61,"n":10523,"o":36.96,"t":"2026-09-29T19:45:00Z","v":1018188,"vw":36.749298},{"c":36.54,"h":36.84,"l":36.54,"n":51,"o":36.84,"t":"2026-09-29T20:00:00Z","v":293859,"vw":36.779348},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-09-29T20:15:00Z","v":200,"vw":36.6},{"c":36.82,"h":36.82,"l":36.8073,"n":47,"o":36.8073,"t":"2026-09-29T20:45:00Z","v":2619,"vw":36.808455},{"c":36.8,"h":36.8,"l":36.8,"n":6,"o":36.8,"t":"2026-09-29T21:15:00Z","v":460,"vw":36.8},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-09-29T21:30:00Z","v":250,"vw":36.94},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-29T23:30:00Z","v":200,"vw":37},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-09-29T23:45:00Z","v":100,"vw":36.88},{"c":37.31,"h":37.44,"l":37.05,"n":174,"o":37.32,"t":"2026-09-30T08:00:00Z","v":21576,"vw":37.280543},{"c":37.35,"h":37.42,"l":37.33,"n":29,"o":37.33,"t":"2026-09-30T08:15:00Z","v":1691,"vw":37.368811},{"c":37.37,"h":37.38,"l":37.37,"n":3,"o":37.38,"t":"2026-09-30T08:30:00Z","v":800,"vw":37.373125},{"c":37.23,"h":37.23,"l":37.225,"n":6,"o":37.225,"t":"2026-09-30T08:45:00Z","v":706,"vw":37.229251},{"c":36.97,"h":37.16,"l":36.915,"n":12,"o":37.16,"t":"2026-09-30T09:00:00Z","v":2365,"vw":37.003702},{"c":36.89,"h":36.92,"l":36.89,"n":20,"o":36.92,"t":"2026-09-30T09:15:00Z","v":2771,"vw":36.898787},{"c":36.88,"h":36.88,"l":36.88,"n":10,"o":36.88,"t":"2026-09-30T09:45:00Z","v":600,"vw":36.88},{"c":36.9686,"h":37.01,"l":36.9686,"n":9,"o":37.01,"t":"2026-09-30T10:00:00Z","v":1029,"vw":36.978856},{"c":36.97,"h":36.97,"l":36.97,"n":5,"o":36.97,"t":"2026-09-30T10:15:00Z","v":340,"vw":36.97},{"c":36.92,"h":36.93,"l":36.89,"n":25,"o":36.91,"t":"2026-09-30T11:00:00Z","v":3554,"vw":36.903996},{"c":36.95,"h":36.95,"l":36.8,"n":12,"o":36.8,"t":"2026-09-30T11:15:00Z","v":2332,"vw":36.876703},{"c":37,"h":37,"l":36.96,"n":5,"o":36.96,"t":"2026-09-30T11:30:00Z","v":739,"vw":36.994237},{"c":36.8914,"h":36.8914,"l":36.88,"n":2,"o":36.88,"t":"2026-09-30T11:45:00Z","v":868,"vw":36.88788},{"c":36.82,"h":36.9224,"l":36.82,"n":4,"o":36.9046,"t":"2026-09-30T12:00:00Z","v":2255,"vw":36.903111},{"c":36.72,"h":36.85,"l":36.72,"n":18,"o":36.85,"t":"2026-09-30T12:15:00Z","v":2830,"vw":36.777929},{"c":37.4084,"h":37.5,"l":37,"n":84,"o":37,"t":"2026-09-30T12:30:00Z","v":10656,"vw":37.26917},{"c":37.12,"h":37.24,"l":37.01,"n":45,"o":37.24,"t":"2026-09-30T12:45:00Z","v":11267,"vw":37.091516},{"c":36.87,"h":37.14,"l":36.86,"n":77,"o":37.07,"t":"2026-09-30T13:00:00Z","v":10575,"vw":36.972795},{"c":36.78,"h":36.88,"l":36.71,"n":88,"o":36.88,"t":"2026-09-30T13:15:00Z","v":11033,"vw":36.799916},{"c":36.205,"h":36.68,"l":36.15,"n":2307,"o":36.67,"t":"2026-09-30T13:30:00Z","v":242395,"vw":36.348463},{"c":36.14,"h":36.31,"l":36.08,"n":2241,"o":36.2,"t":"2026-09-30T13:45:00Z","v":173387,"vw":36.199546},{"c":36.5332,"h":36.585,"l":36.04,"n":3193,"o":36.145,"t":"2026-09-30T14:00:00Z","v":235783,"vw":36.240398},{"c":36.385,"h":36.61,"l":36.32,"n":2276,"o":36.535,"t":"2026-09-30T14:15:00Z","v":143927,"vw":36.505897},{"c":36.5,"h":36.58,"l":36.32,"n":3035,"o":36.385,"t":"2026-09-30T14:30:00Z","v":232963,"vw":36.426785},{"c":36.27,"h":36.55,"l":36.215,"n":3250,"o":36.5,"t":"2026-09-30T14:45:00Z","v":266247,"vw":36.341},{"c":36.22,"h":36.32,"l":36.135,"n":2405,"o":36.28,"t":"2026-09-30T15:00:00Z","v":155390,"vw":36.252721},{"c":36.15,"h":36.24,"l":36.025,"n":2007,"o":36.23,"t":"2026-09-30T15:15:00Z","v":130742,"vw":36.128548},{"c":36.14,"h":36.19,"l":36.105,"n":1105,"o":36.15,"t":"2026-09-30T15:30:00Z","v":62642,"vw":36.145077},{"c":36.175,"h":36.27,"l":36.125,"n":1022,"o":36.125,"t":"2026-09-30T15:45:00Z","v":56161,"vw":36.182173},{"c":36.19,"h":36.24,"l":36.12,"n":1170,"o":36.165,"t":"2026-09-30T16:00:00Z","v":57900,"vw":36.171823},{"c":36.185,"h":36.2,"l":36.12,"n":674,"o":36.2,"t":"2026-09-30T16:15:00Z","v":31870,"vw":36.164201},{"c":36.22,"h":36.23,"l":36.12,"n":889,"o":36.18,"t":"2026-09-30T16:30:00Z","v":48071,"vw":36.179689},{"c":36.2,"h":36.225,"l":36.16,"n":717,"o":36.21,"t":"2026-09-30T16:45:00Z","v":35909,"vw":36.195601},{"c":36.105,"h":36.22,"l":36.07,"n":871,"o":36.19,"t":"2026-09-30T17:00:00Z","v":89466,"vw":36.110658},{"c":36.1,"h":36.1099,"l":36.0418,"n":646,"o":36.105,"t":"2026-09-30T17:15:00Z","v":32742,"vw":36.07097},{"c":36.065,"h":36.14,"l":36.06,"n":723,"o":36.09,"t":"2026-09-30T17:30:00Z","v":37972,"vw":36.098042},{"c":36.12,"h":36.12,"l":36.0295,"n":848,"o":36.065,"t":"2026-09-30T17:45:00Z","v":39651,"vw":36.070549},{"c":36.07,"h":36.14,"l":36.07,"n":822,"o":36.14,"t":"2026-09-30T18:00:00Z","v":39286,"vw":36.113205},{"c":36.015,"h":36.085,"l":35.995,"n":983,"o":36.07,"t":"2026-09-30T18:15:00Z","v":71373,"vw":36.049841},{"c":35.975,"h":36.0282,"l":35.925,"n":1110,"o":36.01,"t":"2026-09-30T18:30:00Z","v":59158,"vw":35.978443},{"c":36,"h":36.005,"l":35.911,"n":1291,"o":35.97,"t":"2026-09-30T18:45:00Z","v":68680,"vw":35.964594},{"c":35.96,"h":36.001,"l":35.885,"n":1232,"o":36,"t":"2026-09-30T19:00:00Z","v":67836,"vw":35.938886},{"c":35.985,"h":36.005,"l":35.94,"n":1217,"o":35.97,"t":"2026-09-30T19:15:00Z","v":75068,"vw":35.978483},{"c":35.995,"h":36.03,"l":35.95,"n":2370,"o":35.98,"t":"2026-09-30T19:30:00Z","v":157720,"vw":35.989447},{"c":36.11,"h":36.12,"l":35.975,"n":5276,"o":35.99,"t":"2026-09-30T19:45:00Z","v":450306,"vw":36.057459},{"c":36.22,"h":36.22,"l":36.12,"n":45,"o":36.12,"t":"2026-09-30T20:00:00Z","v":417621,"vw":36.120074},{"c":36.12,"h":36.2,"l":36.055,"n":28,"o":36.2,"t":"2026-09-30T20:15:00Z","v":2280,"vw":36.125066},{"c":36,"h":36.12,"l":36,"n":3,"o":36.12,"t":"2026-09-30T20:30:00Z","v":1111,"vw":36.10698},{"c":35.9831,"h":35.9831,"l":35.9831,"n":1,"o":35.9831,"t":"2026-09-30T20:45:00Z","v":220,"vw":35.9831},{"c":35.98,"h":35.98,"l":35.98,"n":3,"o":35.98,"t":"2026-09-30T21:00:00Z","v":132,"vw":35.98},{"c":35.73,"h":36.3,"l":35.63,"n":197,"o":35.81,"t":"2026-10-01T08:00:00Z","v":9736,"vw":35.92461},{"c":35.8,"h":35.9,"l":35.8,"n":12,"o":35.9,"t":"2026-10-01T08:45:00Z","v":915,"vw":35.850063},{"c":36.01,"h":36.12,"l":36,"n":138,"o":36,"t":"2026-10-01T09:00:00Z","v":5052,"vw":36.0491},{"c":36.02,"h":36.02,"l":36.01,"n":6,"o":36.01,"t":"2026-10-01T09:15:00Z","v":812,"vw":36.013333},{"c":35.91,"h":35.91,"l":35.91,"n":50,"o":35.91,"t":"2026-10-01T10:00:00Z","v":392,"vw":35.91},{"c":36.14,"h":36.16,"l":36.12,"n":30,"o":36.16,"t":"2026-10-01T10:15:00Z","v":6948,"vw":36.140774},{"c":36.38,"h":36.49,"l":36.28,"n":166,"o":36.28,"t":"2026-10-01T10:30:00Z","v":24758,"vw":36.357722},{"c":36.51,"h":36.58,"l":36.3,"n":144,"o":36.42,"t":"2026-10-01T10:45:00Z","v":19541,"vw":36.432609},{"c":36.47,"h":36.55,"l":36.39,"n":184,"o":36.48,"t":"2026-10-01T11:00:00Z","v":25959,"vw":36.465864},{"c":36.42,"h":36.42,"l":36.34,"n":97,"o":36.4,"t":"2026-10-01T11:15:00Z","v":8271,"vw":36.399167},{"c":36.55,"h":36.56,"l":36.43,"n":200,"o":36.43,"t":"2026-10-01T11:30:00Z","v":22282,"vw":36.529191},{"c":36.75,"h":36.75,"l":36.59,"n":68,"o":36.66,"t":"2026-10-01T11:45:00Z","v":13195,"vw":36.663305},{"c":36.69,"h":36.83,"l":36.67,"n":175,"o":36.72,"t":"2026-10-01T12:00:00Z","v":26899,"vw":36.733663},{"c":36.61,"h":36.68,"l":36.58,"n":123,"o":36.64,"t":"2026-10-01T12:15:00Z","v":14623,"vw":36.6417},{"c":36.85,"h":36.89,"l":36.64,"n":152,"o":36.64,"t":"2026-10-01T12:30:00Z","v":16764,"vw":36.783219},{"c":36.66,"h":36.76,"l":36.6037,"n":389,"o":36.71,"t":"2026-10-01T12:45:00Z","v":23909,"vw":36.679534},{"c":36.49,"h":36.51,"l":36.49,"n":14,"o":36.51,"t":"2026-10-01T13:00:00Z","v":955,"vw":36.50011},{"c":36.21,"h":36.46,"l":36.21,"n":76,"o":36.44,"t":"2026-10-01T13:15:00Z","v":7214,"vw":36.395308},{"c":35.76,"h":36.23,"l":35.65,"n":1535,"o":36.18,"t":"2026-10-01T13:30:00Z","v":138435,"vw":35.994573},{"c":35.89,"h":35.89,"l":35.73,"n":3105,"o":35.78,"t":"2026-10-01T13:45:00Z","v":200546,"vw":35.813325},{"c":35.71,"h":35.88,"l":35.63,"n":3648,"o":35.88,"t":"2026-10-01T14:00:00Z","v":201448,"vw":35.766062},{"c":35.84,"h":35.89,"l":35.61,"n":2274,"o":35.71,"t":"2026-10-01T14:15:00Z","v":137849,"vw":35.795946},{"c":35.77,"h":35.96,"l":35.75,"n":3117,"o":35.83,"t":"2026-10-01T14:30:00Z","v":185268,"vw":35.886441},{"c":35.84,"h":35.85,"l":35.7,"n":2156,"o":35.775,"t":"2026-10-01T14:45:00Z","v":106463,"vw":35.765155},{"c":35.74,"h":35.84,"l":35.68,"n":2247,"o":35.84,"t":"2026-10-01T15:00:00Z","v":132494,"vw":35.780721},{"c":35.88,"h":35.945,"l":35.7,"n":1172,"o":35.73,"t":"2026-10-01T15:15:00Z","v":84403,"vw":35.851128},{"c":35.85,"h":35.93,"l":35.685,"n":1428,"o":35.85,"t":"2026-10-01T15:30:00Z","v":83366,"vw":35.851458},{"c":35.97,"h":36.02,"l":35.81,"n":1376,"o":35.865,"t":"2026-10-01T15:45:00Z","v":73253,"vw":35.914974},{"c":35.9,"h":36.05,"l":35.9,"n":1107,"o":35.98,"t":"2026-10-01T16:00:00Z","v":60339,"vw":35.993725},{"c":35.86,"h":35.99,"l":35.86,"n":881,"o":35.91,"t":"2026-10-01T16:15:00Z","v":33233,"vw":35.919515},{"c":35.81,"h":35.91,"l":35.77,"n":846,"o":35.885,"t":"2026-10-01T16:30:00Z","v":34435,"vw":35.845179},{"c":35.695,"h":35.85,"l":35.685,"n":1196,"o":35.82,"t":"2026-10-01T16:45:00Z","v":58880,"vw":35.762369},{"c":35.75,"h":35.755,"l":35.64,"n":1673,"o":35.7,"t":"2026-10-01T17:00:00Z","v":94423,"vw":35.712877},{"c":35.745,"h":35.815,"l":35.71,"n":2021,"o":35.75,"t":"2026-10-01T17:15:00Z","v":149888,"vw":35.769853},{"c":35.81,"h":35.94,"l":35.73,"n":2661,"o":35.75,"t":"2026-10-01T17:30:00Z","v":164039,"vw":35.829436},{"c":35.715,"h":35.83,"l":35.625,"n":2127,"o":35.81,"t":"2026-10-01T17:45:00Z","v":152973,"vw":35.701956},{"c":35.76,"h":35.84,"l":35.66,"n":1668,"o":35.715,"t":"2026-10-01T18:00:00Z","v":104018,"vw":35.738564},{"c":35.94,"h":36.04,"l":35.775,"n":2003,"o":35.78,"t":"2026-10-01T18:15:00Z","v":137941,"vw":35.906886},{"c":35.85,"h":35.98,"l":35.84,"n":1265,"o":35.925,"t":"2026-10-01T18:30:00Z","v":73635,"vw":35.890744},{"c":35.81,"h":35.845,"l":35.75,"n":1396,"o":35.845,"t":"2026-10-01T18:45:00Z","v":105479,"vw":35.807824},{"c":35.74,"h":35.815,"l":35.73,"n":1276,"o":35.81,"t":"2026-10-01T19:00:00Z","v":64554,"vw":35.784693},{"c":35.62,"h":35.75,"l":35.615,"n":1733,"o":35.73,"t":"2026-10-01T19:15:00Z","v":79959,"vw":35.679181},{"c":35.795,"h":35.835,"l":35.62,"n":2856,"o":35.63,"t":"2026-10-01T19:30:00Z","v":226590,"vw":35.770578},{"c":35.77,"h":35.9,"l":35.735,"n":7481,"o":35.79,"t":"2026-10-01T19:45:00Z","v":549539,"vw":35.803212},{"c":36.5156,"h":36.5156,"l":35.77,"n":28,"o":35.77,"t":"2026-10-01T20:00:00Z","v":316101,"vw":35.790911},{"c":35.6,"h":36.16,"l":35.6,"n":2,"o":36.16,"t":"2026-10-01T20:15:00Z","v":800,"vw":35.81},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-10-01T22:30:00Z","v":100,"vw":35.92},{"c":36.076,"h":36.11,"l":36.076,"n":3,"o":36.11,"t":"2026-10-01T23:00:00Z","v":1001,"vw":36.1032},{"c":36.33,"h":36.33,"l":36.01,"n":35,"o":36.01,"t":"2026-10-02T08:00:00Z","v":1902,"vw":36.256168},{"c":36.14,"h":36.255,"l":36.14,"n":5,"o":36.255,"t":"2026-10-02T08:15:00Z","v":550,"vw":36.174445},{"c":36.11,"h":36.11,"l":36.11,"n":4,"o":36.11,"t":"2026-10-02T08:45:00Z","v":550,"vw":36.11},{"c":35.98,"h":35.98,"l":35.9,"n":4,"o":35.9,"t":"2026-10-02T09:00:00Z","v":772,"vw":35.910363},{"c":35.91,"h":35.91,"l":35.91,"n":2,"o":35.91,"t":"2026-10-02T09:45:00Z","v":200,"vw":35.91},{"c":35.6,"h":35.85,"l":35.59,"n":16,"o":35.85,"t":"2026-10-02T10:00:00Z","v":1738,"vw":35.673859},{"c":35.5,"h":35.57,"l":35.5,"n":3,"o":35.57,"t":"2026-10-02T10:15:00Z","v":782,"vw":35.525186},{"c":35.81,"h":35.81,"l":35.73,"n":17,"o":35.73,"t":"2026-10-02T10:45:00Z","v":3221,"vw":35.755052},{"c":35.85,"h":35.86,"l":35.79,"n":11,"o":35.79,"t":"2026-10-02T11:00:00Z","v":2780,"vw":35.808203},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-10-02T11:15:00Z","v":446,"vw":35.92},{"c":35.88,"h":35.88,"l":35.88,"n":10,"o":35.88,"t":"2026-10-02T11:30:00Z","v":2899,"vw":35.88},{"c":35.82,"h":35.88,"l":35.82,"n":7,"o":35.88,"t":"2026-10-02T11:45:00Z","v":2401,"vw":35.826912},{"c":35.7,"h":35.7,"l":35.7,"n":3,"o":35.7,"t":"2026-10-02T12:00:00Z","v":361,"vw":35.7},{"c":35.58,"h":35.63,"l":35.49,"n":37,"o":35.53,"t":"2026-10-02T12:15:00Z","v":7038,"vw":35.530198},{"c":36.23,"h":36.44,"l":35.79,"n":323,"o":35.79,"t":"2026-10-02T12:30:00Z","v":33501,"vw":36.207879},{"c":36.19,"h":36.25,"l":36.14,"n":22,"o":36.22,"t":"2026-10-02T12:45:00Z","v":4240,"vw":36.203094},{"c":35.88,"h":36.28,"l":35.88,"n":260,"o":36.23,"t":"2026-10-02T13:00:00Z","v":44507,"vw":36.105872},{"c":35.87,"h":35.96,"l":35.75,"n":119,"o":35.84,"t":"2026-10-02T13:15:00Z","v":12708,"vw":35.849162},{"c":35.58,"h":36.12,"l":35.53,"n":1990,"o":35.95,"t":"2026-10-02T13:30:00Z","v":207187,"vw":35.824007},{"c":36.04,"h":36.055,"l":35.585,"n":2370,"o":35.59,"t":"2026-10-02T13:45:00Z","v":186585,"vw":35.838807},{"c":36.09,"h":36.115,"l":35.89,"n":1496,"o":36.05,"t":"2026-10-02T14:00:00Z","v":137714,"vw":36.005622},{"c":35.825,"h":36.09,"l":35.805,"n":1949,"o":36.09,"t":"2026-10-02T14:15:00Z","v":122012,"vw":35.936573},{"c":35.845,"h":35.92,"l":35.76,"n":2867,"o":35.81,"t":"2026-10-02T14:30:00Z","v":196269,"vw":35.848282},{"c":35.57,"h":35.9,"l":35.545,"n":3198,"o":35.84,"t":"2026-10-02T14:45:00Z","v":218813,"vw":35.695549},{"c":35.45,"h":35.61,"l":35.35,"n":1998,"o":35.605,"t":"2026-10-02T15:00:00Z","v":155968,"vw":35.449365},{"c":35.285,"h":35.49,"l":35.205,"n":1990,"o":35.455,"t":"2026-10-02T15:15:00Z","v":138190,"vw":35.350162},{"c":35.17,"h":35.36,"l":35.16,"n":1716,"o":35.29,"t":"2026-10-02T15:30:00Z","v":126300,"vw":35.264524},{"c":35.24,"h":35.29,"l":35.165,"n":1128,"o":35.18,"t":"2026-10-02T15:45:00Z","v":67345,"vw":35.234223},{"c":35.355,"h":35.36,"l":35.24,"n":1493,"o":35.24,"t":"2026-10-02T16:00:00Z","v":108376,"vw":35.309916},{"c":35.285,"h":35.37,"l":35.27,"n":1359,"o":35.35,"t":"2026-10-02T16:15:00Z","v":88358,"vw":35.32952},{"c":35.305,"h":35.35,"l":35.26,"n":937,"o":35.29,"t":"2026-10-02T16:30:00Z","v":63994,"vw":35.309682},{"c":35.35,"h":35.375,"l":35.3,"n":1146,"o":35.32,"t":"2026-10-02T16:45:00Z","v":80018,"vw":35.330286},{"c":35.34,"h":35.39,"l":35.285,"n":1504,"o":35.35,"t":"2026-10-02T17:00:00Z","v":82945,"vw":35.334987},{"c":35.27,"h":35.35,"l":35.27,"n":1129,"o":35.33,"t":"2026-10-02T17:15:00Z","v":65025,"vw":35.31132},{"c":35.315,"h":35.36,"l":35.28,"n":1009,"o":35.28,"t":"2026-10-02T17:30:00Z","v":54107,"vw":35.314784},{"c":35.345,"h":35.35,"l":35.265,"n":1321,"o":35.31,"t":"2026-10-02T17:45:00Z","v":75403,"vw":35.309978},{"c":35.38,"h":35.4,"l":35.33,"n":1086,"o":35.35,"t":"2026-10-02T18:00:00Z","v":68294,"vw":35.35302},{"c":35.335,"h":35.38,"l":35.3,"n":989,"o":35.38,"t":"2026-10-02T18:15:00Z","v":56836,"vw":35.327625},{"c":35.345,"h":35.37,"l":35.31,"n":818,"o":35.33,"t":"2026-10-02T18:30:00Z","v":53047,"vw":35.340321},{"c":35.405,"h":35.405,"l":35.335,"n":884,"o":35.345,"t":"2026-10-02T18:45:00Z","v":59384,"vw":35.365921},{"c":35.49,"h":35.49,"l":35.345,"n":1200,"o":35.405,"t":"2026-10-02T19:00:00Z","v":91561,"vw":35.403995},{"c":35.465,"h":35.52,"l":35.46,"n":987,"o":35.485,"t":"2026-10-02T19:15:00Z","v":71118,"vw":35.488446},{"c":35.475,"h":35.555,"l":35.46,"n":1773,"o":35.465,"t":"2026-10-02T19:30:00Z","v":121370,"vw":35.514896},{"c":35.635,"h":35.65,"l":35.41,"n":5742,"o":35.47,"t":"2026-10-02T19:45:00Z","v":501821,"vw":35.552808},{"c":35.61,"h":35.635,"l":35.61,"n":48,"o":35.635,"t":"2026-10-02T20:00:00Z","v":369387,"vw":35.620023},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-10-02T20:15:00Z","v":3192,"vw":35.62},{"c":35.71,"h":35.71,"l":35.71,"n":5,"o":35.71,"t":"2026-10-02T20:30:00Z","v":425,"vw":35.71},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-02T20:45:00Z","v":171,"vw":36},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-10-02T21:00:00Z","v":100,"vw":35.62},{"c":35.6,"h":35.61,"l":35.6,"n":4,"o":35.61,"t":"2026-10-02T23:30:00Z","v":338,"vw":35.605864},{"c":35.7629,"h":35.7629,"l":35.28,"n":99,"o":35.6,"t":"2026-10-05T08:00:00Z","v":6761,"vw":35.453537},{"c":36.16,"h":36.2,"l":36.08,"n":13,"o":36.08,"t":"2026-10-05T08:15:00Z","v":1126,"vw":36.167203},{"c":36.14,"h":36.14,"l":36.14,"n":2,"o":36.14,"t":"2026-10-05T08:30:00Z","v":500,"vw":36.14},{"c":36.12,"h":36.12,"l":36.11,"n":28,"o":36.11,"t":"2026-10-05T08:45:00Z","v":1090,"vw":36.113333},{"c":36.09,"h":36.1928,"l":36.09,"n":272,"o":36.1928,"t":"2026-10-05T09:15:00Z","v":13981,"vw":36.129197},{"c":35.85,"h":36.02,"l":35.85,"n":20,"o":36.02,"t":"2026-10-05T09:30:00Z","v":3461,"vw":35.888816},{"c":35.765,"h":35.83,"l":35.66,"n":17,"o":35.66,"t":"2026-10-05T10:45:00Z","v":3516,"vw":35.811006},{"c":35.71,"h":35.73,"l":35.65,"n":22,"o":35.7039,"t":"2026-10-05T11:00:00Z","v":5441,"vw":35.677645},{"c":35.92,"h":35.97,"l":35.76,"n":18,"o":35.76,"t":"2026-10-05T11:15:00Z","v":8844,"vw":35.882173},{"c":35.81,"h":35.88,"l":35.7826,"n":6,"o":35.88,"t":"2026-10-05T11:30:00Z","v":1552,"vw":35.819907},{"c":35.64,"h":35.69,"l":35.64,"n":6,"o":35.69,"t":"2026-10-05T12:00:00Z","v":611,"vw":35.657159},{"c":35.66,"h":35.66,"l":35.65,"n":17,"o":35.65,"t":"2026-10-05T12:15:00Z","v":2240,"vw":35.65564},{"c":35.7,"h":35.7,"l":35.7,"n":2,"o":35.7,"t":"2026-10-05T12:30:00Z","v":160,"vw":35.7},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-05T12:45:00Z","v":200,"vw":35.48},{"c":35.6,"h":35.6,"l":35.57,"n":37,"o":35.57,"t":"2026-10-05T13:00:00Z","v":4024,"vw":35.585037},{"c":35.62,"h":35.62,"l":35.62,"n":2,"o":35.62,"t":"2026-10-05T13:15:00Z","v":202,"vw":35.62},{"c":35.18,"h":35.54,"l":35.1774,"n":1496,"o":35.54,"t":"2026-10-05T13:30:00Z","v":122079,"vw":35.359507},{"c":35.28,"h":35.42,"l":35.091,"n":1801,"o":35.19,"t":"2026-10-05T13:45:00Z","v":134149,"vw":35.2552},{"c":35.49,"h":35.52,"l":35.295,"n":2156,"o":35.295,"t":"2026-10-05T14:00:00Z","v":164880,"vw":35.420011},{"c":35.375,"h":35.485,"l":35.33,"n":1068,"o":35.485,"t":"2026-10-05T14:15:00Z","v":65772,"vw":35.392604},{"c":35.43,"h":35.49,"l":35.23,"n":1546,"o":35.37,"t":"2026-10-05T14:30:00Z","v":122732,"vw":35.349917},{"c":35.64,"h":35.66,"l":35.41,"n":3009,"o":35.44,"t":"2026-10-05T14:45:00Z","v":262193,"vw":35.568406},{"c":35.49,"h":35.652,"l":35.485,"n":724,"o":35.65,"t":"2026-10-05T15:00:00Z","v":45865,"vw":35.586164},{"c":35.58,"h":35.58,"l":35.35,"n":822,"o":35.485,"t":"2026-10-05T15:15:00Z","v":42576,"vw":35.469668},{"c":35.67,"h":35.67,"l":35.56,"n":590,"o":35.58,"t":"2026-10-05T15:30:00Z","v":26924,"vw":35.621111},{"c":35.67,"h":35.73,"l":35.65,"n":802,"o":35.67,"t":"2026-10-05T15:45:00Z","v":34735,"vw":35.687377},{"c":35.6,"h":35.6786,"l":35.57,"n":621,"o":35.67,"t":"2026-10-05T16:00:00Z","v":29025,"vw":35.628609},{"c":35.58,"h":35.65,"l":35.555,"n":678,"o":35.595,"t":"2026-10-05T16:15:00Z","v":33446,"vw":35.600122},{"c":35.595,"h":35.63,"l":35.555,"n":475,"o":35.56,"t":"2026-10-05T16:30:00Z","v":28160,"vw":35.595579},{"c":35.65,"h":35.68,"l":35.5601,"n":765,"o":35.59,"t":"2026-10-05T16:45:00Z","v":42662,"vw":35.608228},{"c":35.61,"h":35.645,"l":35.58,"n":501,"o":35.64,"t":"2026-10-05T17:00:00Z","v":21794,"vw":35.606742},{"c":35.595,"h":35.64,"l":35.56,"n":489,"o":35.62,"t":"2026-10-05T17:15:00Z","v":39026,"vw":35.610665},{"c":35.645,"h":35.645,"l":35.57,"n":512,"o":35.59,"t":"2026-10-05T17:30:00Z","v":27195,"vw":35.598035},{"c":35.72,"h":35.72,"l":35.645,"n":515,"o":35.65,"t":"2026-10-05T17:45:00Z","v":25472,"vw":35.686923},{"c":35.695,"h":35.75,"l":35.695,"n":652,"o":35.73,"t":"2026-10-05T18:00:00Z","v":35155,"vw":35.725884},{"c":35.77,"h":35.805,"l":35.69,"n":714,"o":35.695,"t":"2026-10-05T18:15:00Z","v":32579,"vw":35.735012},{"c":35.785,"h":35.81,"l":35.745,"n":748,"o":35.78,"t":"2026-10-05T18:30:00Z","v":30736,"vw":35.779936},{"c":35.885,"h":35.9,"l":35.755,"n":925,"o":35.78,"t":"2026-10-05T18:45:00Z","v":38535,"vw":35.828002},{"c":35.965,"h":35.975,"l":35.88,"n":1330,"o":35.885,"t":"2026-10-05T19:00:00Z","v":75153,"vw":35.940426},{"c":35.935,"h":35.985,"l":35.88,"n":1494,"o":35.965,"t":"2026-10-05T19:15:00Z","v":91190,"vw":35.949166},{"c":35.945,"h":35.965,"l":35.91,"n":1631,"o":35.935,"t":"2026-10-05T19:30:00Z","v":101660,"vw":35.938903},{"c":35.695,"h":35.965,"l":35.68,"n":3711,"o":35.945,"t":"2026-10-05T19:45:00Z","v":253423,"vw":35.76556},{"c":35.71,"h":35.71,"l":35.69,"n":35,"o":35.69,"t":"2026-10-05T20:00:00Z","v":277985,"vw":35.690056},{"c":35.69,"h":35.69,"l":35.69,"n":1,"o":35.69,"t":"2026-10-05T20:15:00Z","v":6384,"vw":35.69},{"c":35.68,"h":35.68,"l":35.68,"n":2,"o":35.68,"t":"2026-10-05T20:45:00Z","v":275,"vw":35.68},{"c":35.7,"h":35.7,"l":35.7,"n":5,"o":35.7,"t":"2026-10-05T21:15:00Z","v":146,"vw":35.7},{"c":35.8,"h":35.8,"l":35.8,"n":4,"o":35.8,"t":"2026-10-05T22:15:00Z","v":386,"vw":35.8},{"c":35.7127,"h":35.7127,"l":35.7127,"n":1,"o":35.7127,"t":"2026-10-05T23:00:00Z","v":200,"vw":35.7127},{"c":35.465,"h":35.76,"l":35.465,"n":52,"o":35.66,"t":"2026-10-06T08:00:00Z","v":3080,"vw":35.648971},{"c":35.54,"h":35.59,"l":35.44,"n":18,"o":35.59,"t":"2026-10-06T08:30:00Z","v":2537,"vw":35.52986},{"c":35.52,"h":35.52,"l":35.52,"n":3,"o":35.52,"t":"2026-10-06T08:45:00Z","v":500,"vw":35.52},{"c":35.2,"h":35.33,"l":35.2,"n":324,"o":35.26,"t":"2026-10-06T09:00:00Z","v":19786,"vw":35.275537},{"c":35.3,"h":35.34,"l":35.2,"n":119,"o":35.22,"t":"2026-10-06T09:15:00Z","v":17523,"vw":35.260573},{"c":35.34,"h":35.34,"l":35.23,"n":24,"o":35.27,"t":"2026-10-06T09:30:00Z","v":2993,"vw":35.280102},{"c":35.21,"h":35.24,"l":35.15,"n":88,"o":35.17,"t":"2026-10-06T09:45:00Z","v":9180,"vw":35.199128},{"c":35.08,"h":35.08,"l":34.86,"n":330,"o":35.02,"t":"2026-10-06T10:00:00Z","v":17658,"vw":34.954005},{"c":35.02,"h":35.02,"l":35.02,"n":4,"o":35.02,"t":"2026-10-06T10:15:00Z","v":2158,"vw":35.02},{"c":35.38,"h":35.38,"l":35.26,"n":2,"o":35.26,"t":"2026-10-06T10:30:00Z","v":442,"vw":35.341448},{"c":35.36,"h":35.36,"l":35.36,"n":8,"o":35.36,"t":"2026-10-06T10:45:00Z","v":622,"vw":35.36},{"c":35.35,"h":35.43,"l":35.33,"n":38,"o":35.3981,"t":"2026-10-06T11:00:00Z","v":5132,"vw":35.352196},{"c":35.43,"h":35.45,"l":35.37,"n":105,"o":35.43,"t":"2026-10-06T11:15:00Z","v":12860,"vw":35.417241},{"c":35.39,"h":35.39,"l":35.3,"n":108,"o":35.37,"t":"2026-10-06T11:30:00Z","v":9479,"vw":35.351694},{"c":35.44,"h":35.48,"l":35.35,"n":136,"o":35.35,"t":"2026-10-06T11:45:00Z","v":16229,"vw":35.421424},{"c":35.55,"h":35.58,"l":35.4,"n":177,"o":35.4,"t":"2026-10-06T12:00:00Z","v":31039,"vw":35.517118},{"c":35.5,"h":35.59,"l":35.45,"n":74,"o":35.5,"t":"2026-10-06T12:15:00Z","v":15560,"vw":35.528799},{"c":35.48,"h":35.5546,"l":35.33,"n":116,"o":35.42,"t":"2026-10-06T12:30:00Z","v":12974,"vw":35.404216},{"c":35.53,"h":35.53,"l":35.38,"n":131,"o":35.38,"t":"2026-10-06T12:45:00Z","v":15484,"vw":35.494542},{"c":35.59,"h":35.59,"l":35.49,"n":12,"o":35.55,"t":"2026-10-06T13:00:00Z","v":2149,"vw":35.523757},{"c":35.43,"h":35.6067,"l":35.42,"n":59,"o":35.6067,"t":"2026-10-06T13:15:00Z","v":7690,"vw":35.500867},{"c":35.3501,"h":35.69,"l":35.32,"n":3056,"o":35.52,"t":"2026-10-06T13:30:00Z","v":292596,"vw":35.528803},{"c":35.5,"h":35.57,"l":35.315,"n":2728,"o":35.36,"t":"2026-10-06T13:45:00Z","v":226815,"vw":35.459955},{"c":35.56,"h":35.59,"l":35.38,"n":2472,"o":35.51,"t":"2026-10-06T14:00:00Z","v":195405,"vw":35.478833},{"c":35.52,"h":35.56,"l":35.4,"n":1599,"o":35.54,"t":"2026-10-06T14:15:00Z","v":104977,"vw":35.461291},{"c":35.655,"h":35.66,"l":35.49,"n":1605,"o":35.52,"t":"2026-10-06T14:30:00Z","v":88895,"vw":35.576531},{"c":35.88,"h":35.94,"l":35.57,"n":3778,"o":35.64,"t":"2026-10-06T14:45:00Z","v":358756,"vw":35.819913},{"c":36.12,"h":36.14,"l":35.865,"n":1517,"o":35.875,"t":"2026-10-06T15:00:00Z","v":118115,"vw":36.003903},{"c":36.15,"h":36.17,"l":36.04,"n":980,"o":36.13,"t":"2026-10-06T15:15:00Z","v":48698,"vw":36.106642},{"c":36.29,"h":36.305,"l":36.15,"n":639,"o":36.16,"t":"2026-10-06T15:30:00Z","v":33201,"vw":36.253664},{"c":36.24,"h":36.36,"l":36.22,"n":746,"o":36.29,"t":"2026-10-06T15:45:00Z","v":38105,"vw":36.287849},{"c":36.22,"h":36.31,"l":36.17,"n":818,"o":36.25,"t":"2026-10-06T16:00:00Z","v":74141,"vw":36.273213},{"c":36.2,"h":36.2381,"l":36.17,"n":778,"o":36.23,"t":"2026-10-06T16:15:00Z","v":40205,"vw":36.209929},{"c":36.215,"h":36.2183,"l":36.17,"n":427,"o":36.195,"t":"2026-10-06T16:30:00Z","v":24312,"vw":36.193344},{"c":36.2001,"h":36.23,"l":36.16,"n":603,"o":36.215,"t":"2026-10-06T16:45:00Z","v":26918,"vw":36.198441},{"c":36.25,"h":36.315,"l":36.2,"n":658,"o":36.2,"t":"2026-10-06T17:00:00Z","v":34930,"vw":36.272151},{"c":36.18,"h":36.245,"l":36.15,"n":912,"o":36.245,"t":"2026-10-06T17:15:00Z","v":45502,"vw":36.191535},{"c":36.2799,"h":36.2799,"l":36.18,"n":575,"o":36.18,"t":"2026-10-06T17:30:00Z","v":25527,"vw":36.222023},{"c":36.26,"h":36.29,"l":36.245,"n":880,"o":36.27,"t":"2026-10-06T17:45:00Z","v":50375,"vw":36.275088},{"c":36.345,"h":36.345,"l":36.2401,"n":775,"o":36.265,"t":"2026-10-06T18:00:00Z","v":65498,"vw":36.295757},{"c":36.235,"h":36.36,"l":36.215,"n":787,"o":36.35,"t":"2026-10-06T18:15:00Z","v":31793,"vw":36.288296},{"c":36.24,"h":36.25,"l":36.204,"n":675,"o":36.235,"t":"2026-10-06T18:30:00Z","v":26280,"vw":36.231255},{"c":36.275,"h":36.31,"l":36.225,"n":879,"o":36.25,"t":"2026-10-06T18:45:00Z","v":38779,"vw":36.255103},{"c":36.285,"h":36.38,"l":36.27,"n":987,"o":36.27,"t":"2026-10-06T19:00:00Z","v":44432,"vw":36.315282},{"c":36.225,"h":36.3,"l":36.19,"n":1383,"o":36.29,"t":"2026-10-06T19:15:00Z","v":109998,"vw":36.243243},{"c":36.145,"h":36.225,"l":36.115,"n":1882,"o":36.225,"t":"2026-10-06T19:30:00Z","v":155375,"vw":36.176167},{"c":36.165,"h":36.245,"l":36.08,"n":4675,"o":36.145,"t":"2026-10-06T19:45:00Z","v":389165,"vw":36.168411},{"c":36.18,"h":36.18,"l":36.17,"n":29,"o":36.17,"t":"2026-10-06T20:00:00Z","v":271418,"vw":36.170012},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-10-06T20:15:00Z","v":267,"vw":36.17},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-10-06T20:30:00Z","v":658,"vw":36.17},{"c":36.27,"h":36.27,"l":36.26,"n":5,"o":36.27,"t":"2026-10-06T23:30:00Z","v":904,"vw":36.26823},{"c":36.16,"h":36.39,"l":35.84,"n":447,"o":36.0939,"t":"2026-10-07T08:00:00Z","v":48044,"vw":36.109189},{"c":35.96,"h":36.14,"l":35.96,"n":97,"o":36.14,"t":"2026-10-07T08:15:00Z","v":9293,"vw":36.032012},{"c":36.01,"h":36.11,"l":36.01,"n":155,"o":36.06,"t":"2026-10-07T08:45:00Z","v":14828,"vw":36.083002},{"c":35.93,"h":35.93,"l":35.93,"n":4,"o":35.93,"t":"2026-10-07T09:00:00Z","v":278,"vw":35.93},{"c":35.65,"h":35.81,"l":35.64,"n":171,"o":35.81,"t":"2026-10-07T09:15:00Z","v":14389,"vw":35.693084},{"c":35.64,"h":35.64,"l":35.54,"n":13,"o":35.54,"t":"2026-10-07T09:30:00Z","v":1808,"vw":35.590467},{"c":35.55,"h":35.56,"l":35.42,"n":16,"o":35.56,"t":"2026-10-07T09:45:00Z","v":5576,"vw":35.523668},{"c":35.48,"h":35.51,"l":35.4,"n":16,"o":35.5,"t":"2026-10-07T10:00:00Z","v":3241,"vw":35.481648},{"c":35.41,"h":35.52,"l":35.4,"n":70,"o":35.46,"t":"2026-10-07T10:15:00Z","v":6115,"vw":35.496388},{"c":35.32,"h":35.32,"l":35.25,"n":51,"o":35.31,"t":"2026-10-07T10:30:00Z","v":4060,"vw":35.281869},{"c":35.37,"h":35.41,"l":35.37,"n":11,"o":35.41,"t":"2026-10-07T10:45:00Z","v":1052,"vw":35.388004},{"c":35.5,"h":35.5,"l":35.3681,"n":13,"o":35.3681,"t":"2026-10-07T11:00:00Z","v":1488,"vw":35.455442},{"c":35.49,"h":35.49,"l":35.49,"n":3,"o":35.49,"t":"2026-10-07T11:15:00Z","v":300,"vw":35.49},{"c":35.38,"h":35.49,"l":35.38,"n":218,"o":35.45,"t":"2026-10-07T11:30:00Z","v":27830,"vw":35.411255},{"c":35.41,"h":35.47,"l":35.3,"n":140,"o":35.4,"t":"2026-10-07T11:45:00Z","v":14093,"vw":35.369309},{"c":35.26,"h":35.5,"l":35.26,"n":293,"o":35.49,"t":"2026-10-07T12:00:00Z","v":30629,"vw":35.321886},{"c":34.69,"h":35.22,"l":34.68,"n":434,"o":35.22,"t":"2026-10-07T12:15:00Z","v":54433,"vw":35.069644},{"c":34.97,"h":35.12,"l":34.61,"n":123,"o":34.64,"t":"2026-10-07T12:30:00Z","v":21840,"vw":34.92546},{"c":34.91,"h":34.96,"l":34.79,"n":56,"o":34.79,"t":"2026-10-07T12:45:00Z","v":12710,"vw":34.889018},{"c":34.85,"h":34.98,"l":34.85,"n":28,"o":34.98,"t":"2026-10-07T13:00:00Z","v":9819,"vw":34.953137},{"c":34.7521,"h":34.91,"l":34.7521,"n":48,"o":34.8697,"t":"2026-10-07T13:15:00Z","v":7704,"vw":34.853213},{"c":34.69,"h":35.04,"l":34.53,"n":2674,"o":34.76,"t":"2026-10-07T13:30:00Z","v":248915,"vw":34.741268},{"c":35.05,"h":35.05,"l":34.69,"n":2852,"o":34.69,"t":"2026-10-07T13:45:00Z","v":245566,"vw":34.910827},{"c":34.945,"h":35.115,"l":34.885,"n":2016,"o":35.06,"t":"2026-10-07T14:00:00Z","v":149603,"vw":35.033212},{"c":34.82,"h":34.995,"l":34.81,"n":1995,"o":34.94,"t":"2026-10-07T14:15:00Z","v":133223,"vw":34.882136},{"c":34.9,"h":34.92,"l":34.805,"n":2824,"o":34.83,"t":"2026-10-07T14:30:00Z","v":213750,"vw":34.854947},{"c":34.94,"h":34.965,"l":34.86,"n":2214,"o":34.9,"t":"2026-10-07T14:45:00Z","v":165687,"vw":34.916039},{"c":34.89,"h":34.96,"l":34.83,"n":2419,"o":34.937,"t":"2026-10-07T15:00:00Z","v":243790,"vw":34.893309},{"c":34.915,"h":34.915,"l":34.82,"n":979,"o":34.88,"t":"2026-10-07T15:15:00Z","v":59889,"vw":34.869304},{"c":35.025,"h":35.055,"l":34.92,"n":838,"o":34.92,"t":"2026-10-07T15:30:00Z","v":56668,"vw":35.00395},{"c":35.01,"h":35.045,"l":34.95,"n":788,"o":35.025,"t":"2026-10-07T15:45:00Z","v":50624,"vw":34.99731},{"c":35.0401,"h":35.07,"l":34.97,"n":1126,"o":35.005,"t":"2026-10-07T16:00:00Z","v":85864,"vw":35.020538},{"c":35.14,"h":35.14,"l":35.01,"n":899,"o":35.045,"t":"2026-10-07T16:15:00Z","v":77849,"vw":35.069061},{"c":35.11,"h":35.155,"l":35.065,"n":912,"o":35.13,"t":"2026-10-07T16:30:00Z","v":78115,"vw":35.112731},{"c":35.095,"h":35.15,"l":35.085,"n":779,"o":35.115,"t":"2026-10-07T16:45:00Z","v":53357,"vw":35.11353},{"c":35.24,"h":35.29,"l":35.08,"n":1435,"o":35.09,"t":"2026-10-07T17:00:00Z","v":99212,"vw":35.163824},{"c":35.175,"h":35.3,"l":35.17,"n":646,"o":35.235,"t":"2026-10-07T17:15:00Z","v":37396,"vw":35.238055},{"c":35.18,"h":35.2,"l":35.16,"n":667,"o":35.17,"t":"2026-10-07T17:30:00Z","v":34864,"vw":35.180723},{"c":35.145,"h":35.21,"l":35.135,"n":712,"o":35.18,"t":"2026-10-07T17:45:00Z","v":41455,"vw":35.170776},{"c":35.125,"h":35.235,"l":35.105,"n":797,"o":35.14,"t":"2026-10-07T18:00:00Z","v":38165,"vw":35.142689},{"c":35.09,"h":35.15,"l":35.09,"n":673,"o":35.13,"t":"2026-10-07T18:15:00Z","v":32162,"vw":35.133136},{"c":35.12,"h":35.16,"l":35.08,"n":654,"o":35.085,"t":"2026-10-07T18:30:00Z","v":40639,"vw":35.106448},{"c":35.14,"h":35.19,"l":35.12,"n":577,"o":35.12,"t":"2026-10-07T18:45:00Z","v":31551,"vw":35.156213},{"c":35.02,"h":35.18,"l":35.02,"n":934,"o":35.14,"t":"2026-10-07T19:00:00Z","v":58534,"vw":35.085719},{"c":34.98,"h":35.02,"l":34.955,"n":1062,"o":35.02,"t":"2026-10-07T19:15:00Z","v":59092,"vw":34.983909},{"c":34.995,"h":35.025,"l":34.97,"n":1364,"o":34.99,"t":"2026-10-07T19:30:00Z","v":98033,"vw":34.998507},{"c":35.04,"h":35.05,"l":34.955,"n":3993,"o":34.995,"t":"2026-10-07T19:45:00Z","v":352271,"vw":35.00985},{"c":35.05,"h":35.05,"l":35.04,"n":32,"o":35.04,"t":"2026-10-07T20:00:00Z","v":313704,"vw":35.049963},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-10-07T20:30:00Z","v":1200,"vw":35.05},{"c":35.34,"h":35.47,"l":34.79,"n":184,"o":35.16,"t":"2026-10-08T08:00:00Z","v":10726,"vw":35.259501},{"c":35.58,"h":35.58,"l":35.44,"n":64,"o":35.45,"t":"2026-10-08T08:15:00Z","v":5852,"vw":35.480712},{"c":35.5598,"h":35.67,"l":35.55,"n":28,"o":35.64,"t":"2026-10-08T08:30:00Z","v":2906,"vw":35.597873},{"c":35.48,"h":35.51,"l":35.47,"n":16,"o":35.51,"t":"2026-10-08T08:45:00Z","v":1499,"vw":35.498104},{"c":35.55,"h":35.55,"l":35.49,"n":21,"o":35.5,"t":"2026-10-08T09:00:00Z","v":1146,"vw":35.515734},{"c":35.33,"h":35.33,"l":35.32,"n":5,"o":35.32,"t":"2026-10-08T09:15:00Z","v":400,"vw":35.326452},{"c":35.22,"h":35.47,"l":35.22,"n":30,"o":35.47,"t":"2026-10-08T09:30:00Z","v":3658,"vw":35.260013},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-10-08T09:45:00Z","v":200,"vw":35.17},{"c":35.15,"h":35.15,"l":35.1,"n":5,"o":35.1,"t":"2026-10-08T10:15:00Z","v":784,"vw":35.12907},{"c":34.84,"h":34.84,"l":34.81,"n":25,"o":34.83,"t":"2026-10-08T10:30:00Z","v":946,"vw":34.821061},{"c":34.72,"h":34.87,"l":34.72,"n":18,"o":34.87,"t":"2026-10-08T11:00:00Z","v":1149,"vw":34.824703},{"c":35.29,"h":35.29,"l":34.9,"n":24,"o":34.95,"t":"2026-10-08T11:30:00Z","v":4976,"vw":35.200818},{"c":35.19,"h":35.21,"l":35.16,"n":19,"o":35.21,"t":"2026-10-08T11:45:00Z","v":4044,"vw":35.194558},{"c":35.3,"h":35.38,"l":35.21,"n":27,"o":35.21,"t":"2026-10-08T12:00:00Z","v":2980,"vw":35.311596},{"c":35.45,"h":35.45,"l":35.38,"n":17,"o":35.39,"t":"2026-10-08T12:15:00Z","v":2225,"vw":35.405324},{"c":35.33,"h":35.39,"l":35.32,"n":31,"o":35.34,"t":"2026-10-08T12:30:00Z","v":6693,"vw":35.340284},{"c":35.16,"h":35.17,"l":35.06,"n":10,"o":35.17,"t":"2026-10-08T12:45:00Z","v":935,"vw":35.106749},{"c":35.37,"h":35.41,"l":35.18,"n":43,"o":35.18,"t":"2026-10-08T13:00:00Z","v":3686,"vw":35.332922},{"c":35.45,"h":35.4796,"l":35.28,"n":139,"o":35.35,"t":"2026-10-08T13:15:00Z","v":13215,"vw":35.338105},{"c":35.775,"h":35.825,"l":35.31,"n":2006,"o":35.34,"t":"2026-10-08T13:30:00Z","v":190256,"vw":35.607341},{"c":36.02,"h":36.09,"l":35.74,"n":2043,"o":35.8,"t":"2026-10-08T13:45:00Z","v":130042,"vw":35.952014},{"c":35.91,"h":36.06,"l":35.85,"n":2704,"o":36.01,"t":"2026-10-08T14:00:00Z","v":178397,"vw":35.977731},{"c":36.1,"h":36.1,"l":35.86,"n":1509,"o":35.92,"t":"2026-10-08T14:15:00Z","v":109607,"vw":35.999023},{"c":35.9,"h":36.13,"l":35.88,"n":2378,"o":36.11,"t":"2026-10-08T14:30:00Z","v":148488,"vw":36.037187},{"c":35.72,"h":35.9,"l":35.72,"n":3124,"o":35.9,"t":"2026-10-08T14:45:00Z","v":258292,"vw":35.824955},{"c":35.615,"h":35.745,"l":35.59,"n":1449,"o":35.73,"t":"2026-10-08T15:00:00Z","v":91982,"vw":35.672377},{"c":35.595,"h":35.63,"l":35.555,"n":1310,"o":35.61,"t":"2026-10-08T15:15:00Z","v":80629,"vw":35.590238},{"c":35.57,"h":35.605,"l":35.53,"n":1115,"o":35.6,"t":"2026-10-08T15:30:00Z","v":51803,"vw":35.56382},{"c":35.525,"h":35.61,"l":35.5,"n":1250,"o":35.57,"t":"2026-10-08T15:45:00Z","v":111786,"vw":35.52676},{"c":35.555,"h":35.575,"l":35.455,"n":1114,"o":35.535,"t":"2026-10-08T16:00:00Z","v":71001,"vw":35.497412},{"c":35.665,"h":35.89,"l":35.535,"n":2640,"o":35.555,"t":"2026-10-08T16:15:00Z","v":195863,"vw":35.682693},{"c":35.77,"h":35.79,"l":35.645,"n":1733,"o":35.67,"t":"2026-10-08T16:30:00Z","v":182524,"vw":35.720227},{"c":35.81,"h":35.96,"l":35.715,"n":1449,"o":35.77,"t":"2026-10-08T16:45:00Z","v":87273,"vw":35.806879},{"c":35.895,"h":35.95,"l":35.778,"n":1150,"o":35.8,"t":"2026-10-08T17:00:00Z","v":73172,"vw":35.877822},{"c":36.09,"h":36.17,"l":35.885,"n":1879,"o":35.89,"t":"2026-10-08T17:15:00Z","v":140131,"vw":36.06809},{"c":35.89,"h":36.17,"l":35.865,"n":1363,"o":36.09,"t":"2026-10-08T17:30:00Z","v":130460,"vw":35.957732},{"c":36,"h":36.02,"l":35.83,"n":1719,"o":35.885,"t":"2026-10-08T17:45:00Z","v":140750,"vw":35.900882},{"c":35.9,"h":36.02,"l":35.87,"n":999,"o":36.005,"t":"2026-10-08T18:00:00Z","v":67975,"vw":35.935379},{"c":35.875,"h":35.945,"l":35.83,"n":1137,"o":35.895,"t":"2026-10-08T18:15:00Z","v":71451,"vw":35.889078},{"c":35.885,"h":35.885,"l":35.785,"n":1402,"o":35.875,"t":"2026-10-08T18:30:00Z","v":82204,"vw":35.829675},{"c":35.86,"h":35.895,"l":35.84,"n":923,"o":35.88,"t":"2026-10-08T18:45:00Z","v":61414,"vw":35.863791},{"c":35.915,"h":35.94,"l":35.855,"n":1191,"o":35.86,"t":"2026-10-08T19:00:00Z","v":86237,"vw":35.900443},{"c":35.875,"h":35.95,"l":35.81,"n":1327,"o":35.91,"t":"2026-10-08T19:15:00Z","v":104771,"vw":35.884449},{"c":35.9,"h":35.98,"l":35.87,"n":2173,"o":35.875,"t":"2026-10-08T19:30:00Z","v":158115,"vw":35.916569},{"c":35.86,"h":35.9,"l":35.775,"n":8334,"o":35.885,"t":"2026-10-08T19:45:00Z","v":725400,"vw":35.818448},{"c":35.86,"h":35.86,"l":35.86,"n":33,"o":35.86,"t":"2026-10-08T20:00:00Z","v":290067,"vw":35.86},{"c":35.86,"h":35.86,"l":35.86,"n":2,"o":35.86,"t":"2026-10-08T20:30:00Z","v":3300,"vw":35.86},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-08T20:45:00Z","v":58320,"vw":35.86},{"c":35.7,"h":35.7,"l":35.66,"n":13,"o":35.66,"t":"2026-10-08T21:15:00Z","v":1031,"vw":35.683633},{"c":35.75,"h":35.75,"l":35.51,"n":3,"o":35.51,"t":"2026-10-08T21:30:00Z","v":591,"vw":35.596345},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-08T22:00:00Z","v":110,"vw":35.7},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-08T22:45:00Z","v":450,"vw":35.8},{"c":37.31,"h":37.33,"l":36.5,"n":522,"o":37.18,"t":"2026-10-09T08:00:00Z","v":44879,"vw":37.154762},{"c":37.41,"h":37.43,"l":37.3,"n":90,"o":37.35,"t":"2026-10-09T08:15:00Z","v":40323,"vw":37.375009},{"c":37.31,"h":37.4,"l":37.3,"n":35,"o":37.33,"t":"2026-10-09T08:30:00Z","v":3769,"vw":37.351697},{"c":37.4,"h":37.43,"l":37.38,"n":34,"o":37.43,"t":"2026-10-09T08:45:00Z","v":3628,"vw":37.40463},{"c":37.29,"h":37.39,"l":37.29,"n":37,"o":37.39,"t":"2026-10-09T09:00:00Z","v":3082,"vw":37.364553},{"c":37.28,"h":37.29,"l":37.2,"n":40,"o":37.23,"t":"2026-10-09T09:15:00Z","v":5330,"vw":37.241377},{"c":37.29,"h":37.31,"l":37.27,"n":18,"o":37.27,"t":"2026-10-09T09:30:00Z","v":1921,"vw":37.276897},{"c":37.3,"h":37.39,"l":37.23,"n":898,"o":37.26,"t":"2026-10-09T09:45:00Z","v":47090,"vw":37.310817},{"c":37.13,"h":37.23,"l":36.99,"n":190,"o":37.23,"t":"2026-10-09T10:00:00Z","v":49930,"vw":37.137459},{"c":37.17,"h":37.17,"l":37.17,"n":8,"o":37.17,"t":"2026-10-09T10:15:00Z","v":499,"vw":37.17},{"c":37.06,"h":37.065,"l":37.06,"n":8,"o":37.065,"t":"2026-10-09T10:30:00Z","v":599,"vw":37.0625},{"c":37.16,"h":37.16,"l":37.07,"n":8,"o":37.14,"t":"2026-10-09T10:45:00Z","v":839,"vw":37.094615},{"c":37.1,"h":37.21,"l":37.0192,"n":239,"o":37.09,"t":"2026-10-09T11:00:00Z","v":25386,"vw":37.106312},{"c":37.38,"h":37.39,"l":37.2622,"n":76,"o":37.28,"t":"2026-10-09T11:15:00Z","v":9246,"vw":37.355505},{"c":37.4,"h":37.44,"l":37.38,"n":100,"o":37.39,"t":"2026-10-09T11:30:00Z","v":40148,"vw":37.432723},{"c":37.42,"h":37.46,"l":37.35,"n":187,"o":37.38,"t":"2026-10-09T11:45:00Z","v":20793,"vw":37.426076},{"c":37.42,"h":37.47,"l":37.35,"n":463,"o":37.45,"t":"2026-10-09T12:00:00Z","v":39319,"vw":37.439474},{"c":37.42,"h":37.45,"l":37.37,"n":66,"o":37.4,"t":"2026-10-09T12:15:00Z","v":7180,"vw":37.421809},{"c":37.42,"h":37.5,"l":37.39,"n":50,"o":37.4,"t":"2026-10-09T12:30:00Z","v":4925,"vw":37.425235},{"c":37.29,"h":37.34,"l":37,"n":170,"o":37.34,"t":"2026-10-09T12:45:00Z","v":17579,"vw":37.244151},{"c":37.2,"h":37.33,"l":37.18,"n":51,"o":37.3,"t":"2026-10-09T13:00:00Z","v":8269,"vw":37.278039},{"c":37.28,"h":37.37,"l":37.23,"n":76,"o":37.32,"t":"2026-10-09T13:15:00Z","v":8756,"vw":37.306497},{"c":37.13,"h":37.415,"l":37.07,"n":5686,"o":37.25,"t":"2026-10-09T13:30:00Z","v":637370,"vw":37.19135},{"c":37.3,"h":37.455,"l":37.12,"n":3783,"o":37.15,"t":"2026-10-09T13:45:00Z","v":358582,"vw":37.259747},{"c":37.175,"h":37.29,"l":37.08,"n":3153,"o":37.29,"t":"2026-10-09T14:00:00Z","v":311781,"vw":37.17692},{"c":36.86,"h":37.24,"l":36.85,"n":2673,"o":37.175,"t":"2026-10-09T14:15:00Z","v":199997,"vw":37.039867},{"c":36.865,"h":36.915,"l":36.8,"n":3847,"o":36.87,"t":"2026-10-09T14:30:00Z","v":342984,"vw":36.86735},{"c":36.805,"h":36.9,"l":36.795,"n":3259,"o":36.865,"t":"2026-10-09T14:45:00Z","v":379422,"vw":36.848517},{"c":36.815,"h":36.84,"l":36.7,"n":1490,"o":36.8,"t":"2026-10-09T15:00:00Z","v":116103,"vw":36.788073},{"c":36.935,"h":36.965,"l":36.815,"n":1243,"o":36.815,"t":"2026-10-09T15:15:00Z","v":108399,"vw":36.904287},{"c":36.83,"h":36.995,"l":36.825,"n":1637,"o":36.945,"t":"2026-10-09T15:30:00Z","v":143273,"vw":36.928785},{"c":36.72,"h":36.835,"l":36.69,"n":2258,"o":36.82,"t":"2026-10-09T15:45:00Z","v":197443,"vw":36.762067},{"c":36.725,"h":36.755,"l":36.69,"n":762,"o":36.71,"t":"2026-10-09T16:00:00Z","v":40661,"vw":36.722384},{"c":36.75,"h":36.76,"l":36.69,"n":932,"o":36.73,"t":"2026-10-09T16:15:00Z","v":50511,"vw":36.718098},{"c":36.795,"h":36.8,"l":36.68,"n":795,"o":36.75,"t":"2026-10-09T16:30:00Z","v":40177,"vw":36.727698},{"c":36.785,"h":36.845,"l":36.78,"n":786,"o":36.8,"t":"2026-10-09T16:45:00Z","v":59488,"vw":36.798275},{"c":36.745,"h":36.84,"l":36.725,"n":688,"o":36.79,"t":"2026-10-09T17:00:00Z","v":36334,"vw":36.790045},{"c":36.775,"h":36.81,"l":36.75,"n":743,"o":36.75,"t":"2026-10-09T17:15:00Z","v":32369,"vw":36.781913},{"c":36.86,"h":36.86,"l":36.78,"n":709,"o":36.78,"t":"2026-10-09T17:30:00Z","v":40111,"vw":36.822984},{"c":36.935,"h":36.94,"l":36.83,"n":903,"o":36.85,"t":"2026-10-09T17:45:00Z","v":68670,"vw":36.875334},{"c":37.035,"h":37.06,"l":36.93,"n":778,"o":36.935,"t":"2026-10-09T18:00:00Z","v":49459,"vw":37.001234},{"c":36.9,"h":37.0351,"l":36.9,"n":819,"o":37.03,"t":"2026-10-09T18:15:00Z","v":47702,"vw":36.973448},{"c":36.87,"h":36.895,"l":36.84,"n":646,"o":36.89,"t":"2026-10-09T18:30:00Z","v":34713,"vw":36.87066},{"c":36.89,"h":36.94,"l":36.83,"n":1152,"o":36.86,"t":"2026-10-09T18:45:00Z","v":77666,"vw":36.879166},{"c":36.84,"h":36.935,"l":36.84,"n":821,"o":36.885,"t":"2026-10-09T19:00:00Z","v":47684,"vw":36.893216},{"c":36.825,"h":36.89,"l":36.825,"n":986,"o":36.84,"t":"2026-10-09T19:15:00Z","v":57180,"vw":36.852011},{"c":36.95,"h":36.955,"l":36.825,"n":1741,"o":36.825,"t":"2026-10-09T19:30:00Z","v":140847,"vw":36.888216},{"c":36.84,"h":36.955,"l":36.77,"n":4815,"o":36.93,"t":"2026-10-09T19:45:00Z","v":424166,"vw":36.838284},{"c":36.82,"h":36.84,"l":36.82,"n":22,"o":36.84,"t":"2026-10-09T20:00:00Z","v":356216,"vw":36.820234},{"c":36.8,"h":36.8,"l":36.8,"n":6,"o":36.8,"t":"2026-10-09T20:45:00Z","v":263,"vw":36.8},{"c":37.1164,"h":37.1164,"l":37.1164,"n":1,"o":37.1164,"t":"2026-10-09T23:45:00Z","v":300,"vw":37.1164},{"c":36.77,"h":37.21,"l":36.74,"n":176,"o":37.03,"t":"2026-10-12T08:00:00Z","v":14621,"vw":37.069965},{"c":36.58,"h":36.63,"l":36.57,"n":14,"o":36.63,"t":"2026-10-12T08:30:00Z","v":1728,"vw":36.587721},{"c":36.46,"h":36.58,"l":36.46,"n":6,"o":36.58,"t":"2026-10-12T08:45:00Z","v":746,"vw":36.537143},{"c":36.62,"h":36.62,"l":36.62,"n":4,"o":36.62,"t":"2026-10-12T09:15:00Z","v":170,"vw":36.62},{"c":36.53,"h":36.53,"l":36.53,"n":4,"o":36.53,"t":"2026-10-12T09:30:00Z","v":500,"vw":36.53},{"c":36.51,"h":36.52,"l":36.51,"n":2,"o":36.52,"t":"2026-10-12T09:45:00Z","v":1191,"vw":36.512099},{"c":36.67,"h":36.68,"l":36.67,"n":2,"o":36.68,"t":"2026-10-12T10:00:00Z","v":553,"vw":36.676148},{"c":36.82,"h":36.82,"l":36.82,"n":2,"o":36.82,"t":"2026-10-12T10:15:00Z","v":1201,"vw":36.82},{"c":36.7,"h":36.72,"l":36.67,"n":47,"o":36.69,"t":"2026-10-12T11:00:00Z","v":10030,"vw":36.706713},{"c":36.76,"h":36.76,"l":36.76,"n":2,"o":36.76,"t":"2026-10-12T11:30:00Z","v":200,"vw":36.76},{"c":36.66,"h":36.66,"l":36.66,"n":7,"o":36.66,"t":"2026-10-12T12:00:00Z","v":776,"vw":36.66},{"c":36.67,"h":36.67,"l":36.67,"n":2,"o":36.67,"t":"2026-10-12T12:15:00Z","v":325,"vw":36.67},{"c":36.5,"h":36.61,"l":36.5,"n":25,"o":36.61,"t":"2026-10-12T12:30:00Z","v":3953,"vw":36.559464},{"c":36.56,"h":36.56,"l":36.53,"n":13,"o":36.56,"t":"2026-10-12T12:45:00Z","v":2603,"vw":36.549787},{"c":36.64,"h":36.64,"l":36.5754,"n":6,"o":36.5754,"t":"2026-10-12T13:00:00Z","v":1408,"vw":36.592344},{"c":36.64,"h":36.64,"l":36.56,"n":42,"o":36.595,"t":"2026-10-12T13:15:00Z","v":5589,"vw":36.599292},{"c":36.91,"h":36.965,"l":36.5,"n":1158,"o":36.55,"t":"2026-10-12T13:30:00Z","v":148465,"vw":36.675041},{"c":36.865,"h":36.915,"l":36.75,"n":1479,"o":36.9,"t":"2026-10-12T13:45:00Z","v":111044,"vw":36.831195},{"c":36.78,"h":36.89,"l":36.755,"n":1476,"o":36.87,"t":"2026-10-12T14:00:00Z","v":110946,"vw":36.83008},{"c":36.63,"h":36.775,"l":36.54,"n":1234,"o":36.775,"t":"2026-10-12T14:15:00Z","v":76052,"vw":36.641775},{"c":36.535,"h":36.67,"l":36.53,"n":1348,"o":36.63,"t":"2026-10-12T14:30:00Z","v":85131,"vw":36.597765},{"c":36.64,"h":36.66,"l":36.475,"n":1585,"o":36.54,"t":"2026-10-12T14:45:00Z","v":131336,"vw":36.588408},{"c":36.76,"h":36.77,"l":36.63,"n":1421,"o":36.645,"t":"2026-10-12T15:00:00Z","v":119681,"vw":36.675638},{"c":36.735,"h":36.785,"l":36.715,"n":847,"o":36.75,"t":"2026-10-12T15:15:00Z","v":54923,"vw":36.745091},{"c":36.785,"h":36.81,"l":36.725,"n":683,"o":36.735,"t":"2026-10-12T15:30:00Z","v":27291,"vw":36.763627},{"c":36.7,"h":36.795,"l":36.69,"n":576,"o":36.785,"t":"2026-10-12T15:45:00Z","v":25083,"vw":36.747951},{"c":36.71,"h":36.735,"l":36.67,"n":597,"o":36.695,"t":"2026-10-12T16:00:00Z","v":36598,"vw":36.699792},{"c":36.75,"h":36.76,"l":36.7,"n":569,"o":36.715,"t":"2026-10-12T16:15:00Z","v":30060,"vw":36.725703},{"c":36.72,"h":36.775,"l":36.705,"n":613,"o":36.745,"t":"2026-10-12T16:30:00Z","v":37223,"vw":36.754263},{"c":36.74,"h":36.75,"l":36.69,"n":661,"o":36.715,"t":"2026-10-12T16:45:00Z","v":28331,"vw":36.711537},{"c":36.745,"h":36.76,"l":36.715,"n":556,"o":36.735,"t":"2026-10-12T17:00:00Z","v":24626,"vw":36.733692},{"c":36.735,"h":36.75,"l":36.7,"n":463,"o":36.75,"t":"2026-10-12T17:15:00Z","v":19567,"vw":36.726025},{"c":36.72,"h":36.75,"l":36.715,"n":510,"o":36.73,"t":"2026-10-12T17:30:00Z","v":19187,"vw":36.730601},{"c":36.73,"h":36.73,"l":36.694,"n":478,"o":36.725,"t":"2026-10-12T17:45:00Z","v":21407,"vw":36.717149},{"c":36.74,"h":36.76,"l":36.73,"n":508,"o":36.74,"t":"2026-10-12T18:00:00Z","v":23399,"vw":36.744534},{"c":36.72,"h":36.75,"l":36.685,"n":561,"o":36.75,"t":"2026-10-12T18:15:00Z","v":25009,"vw":36.721972},{"c":36.655,"h":36.72,"l":36.64,"n":565,"o":36.715,"t":"2026-10-12T18:30:00Z","v":23055,"vw":36.673594},{"c":36.6351,"h":36.66,"l":36.605,"n":511,"o":36.65,"t":"2026-10-12T18:45:00Z","v":25336,"vw":36.627643},{"c":36.62,"h":36.645,"l":36.6,"n":824,"o":36.64,"t":"2026-10-12T19:00:00Z","v":38042,"vw":36.624544},{"c":36.63,"h":36.63,"l":36.565,"n":741,"o":36.62,"t":"2026-10-12T19:15:00Z","v":49528,"vw":36.590136},{"c":36.71,"h":36.745,"l":36.64,"n":2115,"o":36.64,"t":"2026-10-12T19:30:00Z","v":168866,"vw":36.710427},{"c":36.765,"h":36.845,"l":36.71,"n":2965,"o":36.71,"t":"2026-10-12T19:45:00Z","v":220682,"vw":36.784381},{"c":36.8,"h":36.8,"l":36.03,"n":24,"o":36.76,"t":"2026-10-12T20:00:00Z","v":136081,"vw":36.759521},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-12T20:30:00Z","v":234,"vw":36.76},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-12T23:00:00Z","v":500,"vw":36.76},{"c":37.6,"h":37.72,"l":36.98,"n":264,"o":37.4,"t":"2026-10-13T08:00:00Z","v":23920,"vw":37.498226},{"c":37.81,"h":37.81,"l":37.65,"n":36,"o":37.65,"t":"2026-10-13T08:15:00Z","v":6532,"vw":37.757301},{"c":37.69,"h":37.86,"l":37.69,"n":27,"o":37.86,"t":"2026-10-13T08:30:00Z","v":3391,"vw":37.800886},{"c":37.77,"h":37.77,"l":37.65,"n":21,"o":37.72,"t":"2026-10-13T08:45:00Z","v":2942,"vw":37.704377},{"c":37.85,"h":37.85,"l":37.8,"n":35,"o":37.8,"t":"2026-10-13T09:00:00Z","v":5042,"vw":37.832248},{"c":37.76,"h":37.85,"l":37.76,"n":25,"o":37.83,"t":"2026-10-13T09:15:00Z","v":2697,"vw":37.826862},{"c":37.75,"h":37.75,"l":37.67,"n":18,"o":37.71,"t":"2026-10-13T09:30:00Z","v":1543,"vw":37.732589},{"c":37.76,"h":37.76,"l":37.73,"n":2,"o":37.73,"t":"2026-10-13T09:45:00Z","v":200,"vw":37.745},{"c":37.82,"h":37.85,"l":37.78,"n":69,"o":37.78,"t":"2026-10-13T10:00:00Z","v":9653,"vw":37.796738},{"c":37.73,"h":37.84,"l":37.73,"n":3,"o":37.84,"t":"2026-10-13T10:15:00Z","v":285,"vw":37.785},{"c":37.71,"h":37.71,"l":37.61,"n":54,"o":37.685,"t":"2026-10-13T11:00:00Z","v":9676,"vw":37.658507},{"c":37.74,"h":37.78,"l":37.72,"n":33,"o":37.7245,"t":"2026-10-13T11:15:00Z","v":4032,"vw":37.735304},{"c":37.78,"h":37.84,"l":37.78,"n":89,"o":37.84,"t":"2026-10-13T11:30:00Z","v":5442,"vw":37.803083},{"c":37.73,"h":37.76,"l":37.73,"n":2,"o":37.76,"t":"2026-10-13T11:45:00Z","v":450,"vw":37.75},{"c":37.71,"h":37.71,"l":37.66,"n":266,"o":37.68,"t":"2026-10-13T12:00:00Z","v":31771,"vw":37.67169},{"c":37.61,"h":37.64,"l":37.505,"n":48,"o":37.51,"t":"2026-10-13T12:15:00Z","v":7649,"vw":37.581658},{"c":37.67,"h":37.67,"l":37.55,"n":19,"o":37.58,"t":"2026-10-13T12:30:00Z","v":2737,"vw":37.624042},{"c":37.45,"h":37.6276,"l":37.45,"n":35,"o":37.59,"t":"2026-10-13T12:45:00Z","v":4161,"vw":37.54024},{"c":37.25,"h":37.44,"l":37.15,"n":23,"o":37.44,"t":"2026-10-13T13:00:00Z","v":4081,"vw":37.265287},{"c":37.54,"h":37.58,"l":37.3,"n":235,"o":37.3,"t":"2026-10-13T13:15:00Z","v":28743,"vw":37.510566},{"c":37.07,"h":37.54,"l":37.07,"n":1973,"o":37.49,"t":"2026-10-13T13:30:00Z","v":178133,"vw":37.354217},{"c":36.55,"h":37.1,"l":36.5,"n":2200,"o":37.05,"t":"2026-10-13T13:45:00Z","v":181116,"vw":36.749018},{"c":36.49,"h":36.59,"l":36.42,"n":2070,"o":36.545,"t":"2026-10-13T14:00:00Z","v":163519,"vw":36.518842},{"c":36.43,"h":36.5,"l":36.33,"n":2348,"o":36.49,"t":"2026-10-13T14:15:00Z","v":169929,"vw":36.407143},{"c":36.405,"h":36.495,"l":36.36,"n":2744,"o":36.445,"t":"2026-10-13T14:30:00Z","v":219367,"vw":36.413131},{"c":36.38,"h":36.51,"l":36.35,"n":2233,"o":36.41,"t":"2026-10-13T14:45:00Z","v":203011,"vw":36.419102},{"c":36.33,"h":36.43,"l":36.265,"n":1825,"o":36.38,"t":"2026-10-13T15:00:00Z","v":149023,"vw":36.37262},{"c":36.33,"h":36.385,"l":36.295,"n":1016,"o":36.33,"t":"2026-10-13T15:15:00Z","v":62601,"vw":36.33921},{"c":36.305,"h":36.38,"l":36.285,"n":993,"o":36.325,"t":"2026-10-13T15:30:00Z","v":46042,"vw":36.331593},{"c":36.23,"h":36.325,"l":36.23,"n":1176,"o":36.305,"t":"2026-10-13T15:45:00Z","v":60505,"vw":36.266763},{"c":36.275,"h":36.3,"l":36.205,"n":1221,"o":36.22,"t":"2026-10-13T16:00:00Z","v":68069,"vw":36.260317},{"c":36.27,"h":36.285,"l":36.215,"n":1121,"o":36.275,"t":"2026-10-13T16:15:00Z","v":53005,"vw":36.255842},{"c":36.22,"h":36.29,"l":36.21,"n":1205,"o":36.275,"t":"2026-10-13T16:30:00Z","v":83318,"vw":36.253859},{"c":36.095,"h":36.22,"l":36.075,"n":980,"o":36.21,"t":"2026-10-13T16:45:00Z","v":59791,"vw":36.157213},{"c":36.225,"h":36.23,"l":36.075,"n":942,"o":36.1,"t":"2026-10-13T17:00:00Z","v":81318,"vw":36.169296},{"c":36.25,"h":36.295,"l":36.21,"n":839,"o":36.23,"t":"2026-10-13T17:15:00Z","v":68725,"vw":36.23641},{"c":36.29,"h":36.345,"l":36.2423,"n":897,"o":36.25,"t":"2026-10-13T17:30:00Z","v":49192,"vw":36.291041},{"c":36.18,"h":36.28,"l":36.17,"n":657,"o":36.275,"t":"2026-10-13T17:45:00Z","v":34099,"vw":36.222082},{"c":36.37,"h":36.43,"l":36.175,"n":1418,"o":36.18,"t":"2026-10-13T18:00:00Z","v":121956,"vw":36.349231},{"c":36.4,"h":36.41,"l":36.34,"n":1010,"o":36.365,"t":"2026-10-13T18:15:00Z","v":49775,"vw":36.38082},{"c":36.57,"h":36.58,"l":36.39,"n":785,"o":36.4,"t":"2026-10-13T18:30:00Z","v":53385,"vw":36.466265},{"c":36.6,"h":36.63,"l":36.575,"n":732,"o":36.575,"t":"2026-10-13T18:45:00Z","v":30794,"vw":36.608452},{"c":36.495,"h":36.635,"l":36.495,"n":707,"o":36.6,"t":"2026-10-13T19:00:00Z","v":38905,"vw":36.563922},{"c":36.445,"h":36.5,"l":36.37,"n":1112,"o":36.495,"t":"2026-10-13T19:15:00Z","v":71261,"vw":36.435176},{"c":36.415,"h":36.48,"l":36.39,"n":3176,"o":36.445,"t":"2026-10-13T19:30:00Z","v":376652,"vw":36.430946},{"c":36.33,"h":36.44,"l":36.3,"n":4334,"o":36.4,"t":"2026-10-13T19:45:00Z","v":387223,"vw":36.37632},{"c":36.34,"h":36.34,"l":36.34,"n":34,"o":36.34,"t":"2026-10-13T20:00:00Z","v":253254,"vw":36.34},{"c":36.55,"h":36.55,"l":36.17,"n":35,"o":36.44,"t":"2026-10-14T08:00:00Z","v":2172,"vw":36.362776},{"c":36.61,"h":36.68,"l":36.59,"n":210,"o":36.59,"t":"2026-10-14T09:45:00Z","v":6118,"vw":36.641305},{"c":36.73,"h":36.73,"l":36.62,"n":263,"o":36.67,"t":"2026-10-14T10:00:00Z","v":9717,"vw":36.662937},{"c":36.75,"h":36.77,"l":36.71,"n":75,"o":36.73,"t":"2026-10-14T10:15:00Z","v":4182,"vw":36.726479},{"c":36.76,"h":36.79,"l":36.74,"n":330,"o":36.74,"t":"2026-10-14T10:30:00Z","v":17053,"vw":36.7704},{"c":36.9,"h":36.97,"l":36.85,"n":296,"o":36.85,"t":"2026-10-14T10:45:00Z","v":32496,"vw":36.928132},{"c":36.83,"h":36.88,"l":36.78,"n":149,"o":36.88,"t":"2026-10-14T11:00:00Z","v":19338,"vw":36.82442},{"c":36.72,"h":36.84,"l":36.72,"n":114,"o":36.8093,"t":"2026-10-14T11:15:00Z","v":16465,"vw":36.793024},{"c":36.77,"h":36.77,"l":36.77,"n":21,"o":36.77,"t":"2026-10-14T11:30:00Z","v":1888,"vw":36.77},{"c":36.75,"h":36.78,"l":36.75,"n":11,"o":36.77,"t":"2026-10-14T11:45:00Z","v":1187,"vw":36.767951},{"c":36.95,"h":36.9574,"l":36.83,"n":124,"o":36.83,"t":"2026-10-14T12:00:00Z","v":35442,"vw":36.853174},{"c":37.0301,"h":37.05,"l":36.94,"n":28,"o":36.95,"t":"2026-10-14T12:15:00Z","v":6576,"vw":36.999231},{"c":35.88,"h":36.93,"l":35.75,"n":1275,"o":36.93,"t":"2026-10-14T12:30:00Z","v":159120,"vw":36.210543},{"c":35.91,"h":36.13,"l":35.87,"n":520,"o":35.87,"t":"2026-10-14T12:45:00Z","v":54249,"vw":36.02581},{"c":35.89,"h":35.9,"l":35.74,"n":205,"o":35.9,"t":"2026-10-14T13:00:00Z","v":31658,"vw":35.798293},{"c":35.96,"h":35.97,"l":35.64,"n":374,"o":35.92,"t":"2026-10-14T13:15:00Z","v":46149,"vw":35.746485},{"c":35.81,"h":36.085,"l":35.6622,"n":2601,"o":35.83,"t":"2026-10-14T13:30:00Z","v":322607,"vw":35.843429},{"c":35.47,"h":35.79,"l":35.465,"n":2663,"o":35.79,"t":"2026-10-14T13:45:00Z","v":232969,"vw":35.618805},{"c":35.39,"h":35.51,"l":35.18,"n":2481,"o":35.455,"t":"2026-10-14T14:00:00Z","v":198029,"vw":35.368724},{"c":35.39,"h":35.45,"l":35.29,"n":1434,"o":35.41,"t":"2026-10-14T14:15:00Z","v":109255,"vw":35.362877},{"c":35.68,"h":35.695,"l":35.345,"n":2270,"o":35.41,"t":"2026-10-14T14:30:00Z","v":175622,"vw":35.523434},{"c":35.595,"h":35.69,"l":35.445,"n":3137,"o":35.69,"t":"2026-10-14T14:45:00Z","v":300055,"vw":35.560773},{"c":35.31,"h":35.59,"l":35.27,"n":2157,"o":35.59,"t":"2026-10-14T15:00:00Z","v":200907,"vw":35.39691},{"c":35.37,"h":35.445,"l":35.285,"n":1503,"o":35.3,"t":"2026-10-14T15:15:00Z","v":119992,"vw":35.355341},{"c":35.28,"h":35.38,"l":35.21,"n":1227,"o":35.375,"t":"2026-10-14T15:30:00Z","v":114786,"vw":35.320626},{"c":35.24,"h":35.325,"l":35.22,"n":1154,"o":35.285,"t":"2026-10-14T15:45:00Z","v":69393,"vw":35.271021},{"c":35.18,"h":35.275,"l":35.165,"n":1014,"o":35.25,"t":"2026-10-14T16:00:00Z","v":64789,"vw":35.220174},{"c":35.255,"h":35.26,"l":35.16,"n":1134,"o":35.18,"t":"2026-10-14T16:15:00Z","v":73113,"vw":35.202995},{"c":35.33,"h":35.335,"l":35.195,"n":935,"o":35.25,"t":"2026-10-14T16:30:00Z","v":68254,"vw":35.26244},{"c":35.35,"h":35.355,"l":35.275,"n":739,"o":35.33,"t":"2026-10-14T16:45:00Z","v":39062,"vw":35.314134},{"c":35.18,"h":35.355,"l":35.18,"n":769,"o":35.355,"t":"2026-10-14T17:00:00Z","v":51268,"vw":35.274586},{"c":35.3,"h":35.31,"l":35.15,"n":932,"o":35.18,"t":"2026-10-14T17:15:00Z","v":55806,"vw":35.248859},{"c":35.245,"h":35.31,"l":35.22,"n":736,"o":35.3,"t":"2026-10-14T17:30:00Z","v":37356,"vw":35.254986},{"c":35.08,"h":35.245,"l":35.055,"n":1272,"o":35.24,"t":"2026-10-14T17:45:00Z","v":77124,"vw":35.157033},{"c":35.17,"h":35.185,"l":35.03,"n":1240,"o":35.08,"t":"2026-10-14T18:00:00Z","v":61992,"vw":35.10068},{"c":35.21,"h":35.21,"l":35.13,"n":973,"o":35.17,"t":"2026-10-14T18:15:00Z","v":50106,"vw":35.1675},{"c":35.21,"h":35.23,"l":35.16,"n":927,"o":35.215,"t":"2026-10-14T18:30:00Z","v":50763,"vw":35.191245},{"c":35.325,"h":35.345,"l":35.18,"n":914,"o":35.19,"t":"2026-10-14T18:45:00Z","v":47914,"vw":35.229081},{"c":35.31,"h":35.34,"l":35.22,"n":1222,"o":35.34,"t":"2026-10-14T19:00:00Z","v":61682,"vw":35.267085},{"c":35.36,"h":35.465,"l":35.32,"n":1281,"o":35.32,"t":"2026-10-14T19:15:00Z","v":72302,"vw":35.39519},{"c":35.345,"h":35.395,"l":35.285,"n":1925,"o":35.36,"t":"2026-10-14T19:30:00Z","v":135244,"vw":35.337111},{"c":35.55,"h":35.55,"l":35.295,"n":4913,"o":35.345,"t":"2026-10-14T19:45:00Z","v":371975,"vw":35.439412},{"c":35.55,"h":35.55,"l":35.55,"n":33,"o":35.55,"t":"2026-10-14T20:00:00Z","v":289334,"vw":35.55},{"c":35.65,"h":35.65,"l":35.55,"n":9,"o":35.55,"t":"2026-10-14T20:15:00Z","v":422,"vw":35.586789},{"c":35.65,"h":35.65,"l":35.65,"n":1,"o":35.65,"t":"2026-10-14T20:45:00Z","v":100,"vw":35.65},{"c":35.66,"h":35.66,"l":35.66,"n":2,"o":35.66,"t":"2026-10-14T21:45:00Z","v":2140,"vw":35.66},{"c":35.66,"h":35.66,"l":35.66,"n":1,"o":35.66,"t":"2026-10-14T22:00:00Z","v":300,"vw":35.66},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-10-14T23:15:00Z","v":167,"vw":35.59},{"c":36.5224,"h":36.6,"l":35.97,"n":292,"o":36.5,"t":"2026-10-15T08:00:00Z","v":22632,"vw":36.376984},{"c":36.6,"h":36.64,"l":36.6,"n":5,"o":36.64,"t":"2026-10-15T08:15:00Z","v":498,"vw":36.611765},{"c":36.66,"h":36.66,"l":36.65,"n":5,"o":36.65,"t":"2026-10-15T08:30:00Z","v":438,"vw":36.65729},{"c":36.77,"h":36.79,"l":36.75,"n":29,"o":36.75,"t":"2026-10-15T09:00:00Z","v":2769,"vw":36.774269},{"c":36.73,"h":36.76,"l":36.7,"n":5,"o":36.7,"t":"2026-10-15T09:15:00Z","v":610,"vw":36.744262},{"c":36.74,"h":36.74,"l":36.7,"n":7,"o":36.7,"t":"2026-10-15T09:30:00Z","v":2461,"vw":36.723333},{"c":36.8,"h":36.87,"l":36.76,"n":15,"o":36.84,"t":"2026-10-15T09:45:00Z","v":1122,"vw":36.836667},{"c":36.81,"h":36.81,"l":36.77,"n":4,"o":36.77,"t":"2026-10-15T10:00:00Z","v":1527,"vw":36.796774},{"c":36.8162,"h":36.8162,"l":36.8162,"n":1,"o":36.8162,"t":"2026-10-15T10:15:00Z","v":1323,"vw":36.8162},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-15T10:45:00Z","v":110,"vw":36.7},{"c":36.68,"h":36.7,"l":36.63,"n":36,"o":36.6562,"t":"2026-10-15T11:00:00Z","v":3867,"vw":36.655695},{"c":36.71,"h":36.71,"l":36.68,"n":4,"o":36.68,"t":"2026-10-15T11:15:00Z","v":748,"vw":36.70052},{"c":36.75,"h":36.76,"l":36.73,"n":19,"o":36.73,"t":"2026-10-15T11:30:00Z","v":2409,"vw":36.742892},{"c":36.49,"h":36.58,"l":36.49,"n":15,"o":36.57,"t":"2026-10-15T11:45:00Z","v":1269,"vw":36.56523},{"c":36.63,"h":36.63,"l":36.48,"n":28,"o":36.48,"t":"2026-10-15T12:00:00Z","v":3229,"vw":36.517522},{"c":36.74,"h":36.74,"l":36.73,"n":5,"o":36.73,"t":"2026-10-15T12:15:00Z","v":700,"vw":36.73434},{"c":36.5711,"h":36.61,"l":36.36,"n":65,"o":36.6,"t":"2026-10-15T12:30:00Z","v":7547,"vw":36.522309},{"c":36.75,"h":36.75,"l":36.59,"n":152,"o":36.59,"t":"2026-10-15T12:45:00Z","v":5796,"vw":36.690011},{"c":36.8331,"h":36.8331,"l":36.66,"n":31,"o":36.75,"t":"2026-10-15T13:00:00Z","v":2851,"vw":36.740713},{"c":36.45,"h":36.85,"l":36.45,"n":248,"o":36.82,"t":"2026-10-15T13:15:00Z","v":21611,"vw":36.645336},{"c":36.27,"h":36.535,"l":36.22,"n":3879,"o":36.52,"t":"2026-10-15T13:30:00Z","v":369636,"vw":36.365064},{"c":36.26,"h":36.425,"l":36.2,"n":3387,"o":36.27,"t":"2026-10-15T13:45:00Z","v":223745,"vw":36.274814},{"c":36.19,"h":36.32,"l":36.14,"n":2467,"o":36.255,"t":"2026-10-15T14:00:00Z","v":144080,"vw":36.210138},{"c":36.405,"h":36.515,"l":36.11,"n":1983,"o":36.19,"t":"2026-10-15T14:15:00Z","v":107639,"vw":36.32177},{"c":36.535,"h":36.65,"l":36.41,"n":2868,"o":36.42,"t":"2026-10-15T14:30:00Z","v":201567,"vw":36.529732},{"c":36.725,"h":36.795,"l":36.5,"n":3152,"o":36.53,"t":"2026-10-15T14:45:00Z","v":217011,"vw":36.682158},{"c":36.75,"h":36.84,"l":36.695,"n":3095,"o":36.72,"t":"2026-10-15T15:00:00Z","v":243436,"vw":36.770169},{"c":36.67,"h":36.83,"l":36.67,"n":2619,"o":36.75,"t":"2026-10-15T15:15:00Z","v":189886,"vw":36.757298},{"c":36.73,"h":36.735,"l":36.625,"n":1887,"o":36.68,"t":"2026-10-15T15:30:00Z","v":118940,"vw":36.692068},{"c":36.77,"h":36.78,"l":36.63,"n":1854,"o":36.73,"t":"2026-10-15T15:45:00Z","v":105997,"vw":36.71264},{"c":36.705,"h":36.79,"l":36.69,"n":1246,"o":36.78,"t":"2026-10-15T16:00:00Z","v":59799,"vw":36.740947},{"c":36.795,"h":36.825,"l":36.61,"n":1317,"o":36.71,"t":"2026-10-15T16:15:00Z","v":85097,"vw":36.689756},{"c":36.81,"h":36.84,"l":36.755,"n":1103,"o":36.8,"t":"2026-10-15T16:30:00Z","v":52392,"vw":36.794865},{"c":36.76,"h":36.81,"l":36.745,"n":770,"o":36.8,"t":"2026-10-15T16:45:00Z","v":32927,"vw":36.77523},{"c":36.675,"h":36.785,"l":36.675,"n":1219,"o":36.76,"t":"2026-10-15T17:00:00Z","v":85642,"vw":36.738623},{"c":36.57,"h":36.73,"l":36.57,"n":1240,"o":36.675,"t":"2026-10-15T17:15:00Z","v":117935,"vw":36.663221},{"c":36.745,"h":36.765,"l":36.565,"n":1350,"o":36.57,"t":"2026-10-15T17:30:00Z","v":153168,"vw":36.651343},{"c":36.76,"h":36.77,"l":36.67,"n":1075,"o":36.745,"t":"2026-10-15T17:45:00Z","v":137186,"vw":36.714229},{"c":36.805,"h":36.86,"l":36.75,"n":930,"o":36.75,"t":"2026-10-15T18:00:00Z","v":73550,"vw":36.807442},{"c":36.8,"h":36.82,"l":36.78,"n":738,"o":36.8,"t":"2026-10-15T18:15:00Z","v":52901,"vw":36.804785},{"c":36.815,"h":36.845,"l":36.785,"n":760,"o":36.79,"t":"2026-10-15T18:30:00Z","v":51411,"vw":36.805657},{"c":36.935,"h":36.935,"l":36.795,"n":1251,"o":36.82,"t":"2026-10-15T18:45:00Z","v":191573,"vw":36.870995},{"c":37.03,"h":37.12,"l":36.94,"n":2226,"o":36.94,"t":"2026-10-15T19:00:00Z","v":395453,"vw":37.039766},{"c":37,"h":37.08,"l":36.995,"n":1410,"o":37.05,"t":"2026-10-15T19:15:00Z","v":97136,"vw":37.049398},{"c":37.08,"h":37.095,"l":36.89,"n":2233,"o":36.995,"t":"2026-10-15T19:30:00Z","v":191780,"vw":36.968352},{"c":37.08,"h":37.205,"l":37.015,"n":6738,"o":37.085,"t":"2026-10-15T19:45:00Z","v":612254,"vw":37.108766},{"c":37.09,"h":37.09,"l":37.09,"n":21,"o":37.09,"t":"2026-10-15T20:00:00Z","v":287753,"vw":37.09},{"c":37.1,"h":37.1,"l":37.08,"n":51,"o":37.08,"t":"2026-10-15T20:30:00Z","v":2209,"vw":37.095556},{"c":37.21,"h":37.21,"l":37.21,"n":1,"o":37.21,"t":"2026-10-15T21:15:00Z","v":1000,"vw":37.21},{"c":37.1514,"h":37.1514,"l":37.1514,"n":2,"o":37.1514,"t":"2026-10-15T21:30:00Z","v":40870,"vw":37.1514},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-15T22:45:00Z","v":100,"vw":37.4},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-10-15T23:00:00Z","v":100,"vw":37.05},{"c":37,"h":37.09,"l":37,"n":16,"o":37.09,"t":"2026-10-15T23:30:00Z","v":2557,"vw":37.049193},{"c":37.36,"h":37.39,"l":37.23,"n":43,"o":37.24,"t":"2026-10-16T08:00:00Z","v":6621,"vw":37.327716},{"c":37.55,"h":37.57,"l":37.37,"n":17,"o":37.37,"t":"2026-10-16T08:15:00Z","v":1860,"vw":37.455533},{"c":37.66,"h":37.66,"l":37.58,"n":15,"o":37.58,"t":"2026-10-16T08:30:00Z","v":1485,"vw":37.624776},{"c":37.65,"h":37.66,"l":37.6,"n":23,"o":37.6,"t":"2026-10-16T09:00:00Z","v":1215,"vw":37.636363},{"c":37.64,"h":37.64,"l":37.62,"n":8,"o":37.62,"t":"2026-10-16T09:15:00Z","v":672,"vw":37.628938},{"c":37.59,"h":37.59,"l":37.59,"n":1,"o":37.59,"t":"2026-10-16T09:30:00Z","v":244,"vw":37.59},{"c":37.62,"h":37.6391,"l":37.58,"n":37,"o":37.58,"t":"2026-10-16T09:45:00Z","v":2971,"vw":37.610884},{"c":37.64,"h":37.65,"l":37.56,"n":96,"o":37.58,"t":"2026-10-16T10:00:00Z","v":9586,"vw":37.60389},{"c":37.76,"h":37.76,"l":37.72,"n":27,"o":37.72,"t":"2026-10-16T10:15:00Z","v":3233,"vw":37.742977},{"c":37.75,"h":37.75,"l":37.7,"n":5,"o":37.7,"t":"2026-10-16T10:30:00Z","v":563,"vw":37.723289},{"c":37.58,"h":37.65,"l":37.5,"n":157,"o":37.65,"t":"2026-10-16T10:45:00Z","v":13483,"vw":37.575559},{"c":37.583,"h":37.605,"l":37.55,"n":161,"o":37.57,"t":"2026-10-16T11:00:00Z","v":10346,"vw":37.586348},{"c":37.61,"h":37.64,"l":37.59,"n":52,"o":37.61,"t":"2026-10-16T11:15:00Z","v":7478,"vw":37.600951},{"c":37.5,"h":37.59,"l":37.45,"n":18,"o":37.59,"t":"2026-10-16T11:30:00Z","v":3485,"vw":37.514217},{"c":37.35,"h":37.35,"l":37.3,"n":17,"o":37.33,"t":"2026-10-16T11:45:00Z","v":4658,"vw":37.3357},{"c":37.34,"h":37.34,"l":37.26,"n":5,"o":37.29,"t":"2026-10-16T12:00:00Z","v":1505,"vw":37.286667},{"c":37.4,"h":37.41,"l":37.39,"n":12,"o":37.4,"t":"2026-10-16T12:15:00Z","v":1573,"vw":37.397996},{"c":37.46,"h":37.46,"l":37.46,"n":3,"o":37.46,"t":"2026-10-16T12:30:00Z","v":205,"vw":37.46},{"c":37.29,"h":37.4,"l":37.28,"n":109,"o":37.38,"t":"2026-10-16T12:45:00Z","v":11692,"vw":37.322744},{"c":37.36,"h":37.37,"l":37.33,"n":416,"o":37.34,"t":"2026-10-16T13:00:00Z","v":31712,"vw":37.334131},{"c":37.31,"h":37.36,"l":37.09,"n":84,"o":37.36,"t":"2026-10-16T13:15:00Z","v":7945,"vw":37.216694},{"c":37.83,"h":37.875,"l":37.13,"n":1882,"o":37.24,"t":"2026-10-16T13:30:00Z","v":206945,"vw":37.372577},{"c":37.84,"h":37.89,"l":37.62,"n":1454,"o":37.84,"t":"2026-10-16T13:45:00Z","v":109495,"vw":37.782298},{"c":37.84,"h":37.95,"l":37.61,"n":1648,"o":37.85,"t":"2026-10-16T14:00:00Z","v":116029,"vw":37.804652},{"c":38.08,"h":38.13,"l":37.835,"n":2427,"o":37.86,"t":"2026-10-16T14:15:00Z","v":284300,"vw":37.955316},{"c":37.98,"h":38.15,"l":37.91,"n":2601,"o":38.07,"t":"2026-10-16T14:30:00Z","v":259119,"vw":37.998145},{"c":38.045,"h":38.11,"l":37.94,"n":1319,"o":37.98,"t":"2026-10-16T14:45:00Z","v":118433,"vw":38.036514},{"c":37.8,"h":38.065,"l":37.79,"n":1457,"o":38.02,"t":"2026-10-16T15:00:00Z","v":135344,"vw":37.981098},{"c":37.69,"h":37.865,"l":37.66,"n":1042,"o":37.79,"t":"2026-10-16T15:15:00Z","v":56670,"vw":37.763763},{"c":37.67,"h":37.79,"l":37.67,"n":1005,"o":37.69,"t":"2026-10-16T15:30:00Z","v":51150,"vw":37.731826},{"c":37.53,"h":37.755,"l":37.5225,"n":991,"o":37.65,"t":"2026-10-16T15:45:00Z","v":61834,"vw":37.620788},{"c":37.56,"h":37.57,"l":37.38,"n":1393,"o":37.53,"t":"2026-10-16T16:00:00Z","v":77739,"vw":37.483064},{"c":37.51,"h":37.605,"l":37.48,"n":854,"o":37.56,"t":"2026-10-16T16:15:00Z","v":50879,"vw":37.535513},{"c":37.525,"h":37.525,"l":37.3824,"n":1141,"o":37.515,"t":"2026-10-16T16:30:00Z","v":88827,"vw":37.448103},{"c":37.46,"h":37.535,"l":37.36,"n":946,"o":37.53,"t":"2026-10-16T16:45:00Z","v":63193,"vw":37.469311},{"c":37.3,"h":37.465,"l":37.3,"n":686,"o":37.465,"t":"2026-10-16T17:00:00Z","v":40836,"vw":37.363556},{"c":37.325,"h":37.3475,"l":37.26,"n":700,"o":37.3,"t":"2026-10-16T17:15:00Z","v":47233,"vw":37.298883},{"c":37.48,"h":37.535,"l":37.31,"n":975,"o":37.33,"t":"2026-10-16T17:30:00Z","v":66106,"vw":37.393526},{"c":37.35,"h":37.47,"l":37.34,"n":598,"o":37.46,"t":"2026-10-16T17:45:00Z","v":32638,"vw":37.393161},{"c":37.37,"h":37.4,"l":37.31,"n":776,"o":37.35,"t":"2026-10-16T18:00:00Z","v":46139,"vw":37.352499},{"c":37.29,"h":37.37,"l":37.26,"n":789,"o":37.37,"t":"2026-10-16T18:15:00Z","v":56613,"vw":37.319499},{"c":37.28,"h":37.31,"l":37.24,"n":848,"o":37.285,"t":"2026-10-16T18:30:00Z","v":61003,"vw":37.270124},{"c":37.27,"h":37.315,"l":37.16,"n":1517,"o":37.28,"t":"2026-10-16T18:45:00Z","v":417901,"vw":37.209989},{"c":37.41,"h":37.42,"l":37.23,"n":1141,"o":37.27,"t":"2026-10-16T19:00:00Z","v":66674,"vw":37.304401},{"c":37.5,"h":37.5,"l":37.36,"n":960,"o":37.41,"t":"2026-10-16T19:15:00Z","v":117831,"vw":37.434277},{"c":37.515,"h":37.6,"l":37.5,"n":1510,"o":37.5,"t":"2026-10-16T19:30:00Z","v":126672,"vw":37.566512},{"c":37.61,"h":37.645,"l":37.52,"n":4147,"o":37.52,"t":"2026-10-16T19:45:00Z","v":329151,"vw":37.595439},{"c":37.6,"h":37.6,"l":37.6,"n":19,"o":37.6,"t":"2026-10-16T20:00:00Z","v":194506,"vw":37.6},{"c":37.61,"h":37.61,"l":37.61,"n":3,"o":37.61,"t":"2026-10-16T20:15:00Z","v":395,"vw":37.61},{"c":37.6,"h":37.6,"l":37.6,"n":9,"o":37.6,"t":"2026-10-16T22:45:00Z","v":1000,"vw":37.6},{"c":37.42,"h":37.42,"l":37.42,"n":2,"o":37.42,"t":"2026-10-16T23:00:00Z","v":143,"vw":37.42},{"c":37.2,"h":37.2,"l":37.2,"n":9,"o":37.2,"t":"2026-10-16T23:30:00Z","v":516,"vw":37.2},{"c":37.29,"h":37.29,"l":37,"n":47,"o":37.24,"t":"2026-10-16T23:45:00Z","v":3925,"vw":37.216116},{"c":38.05,"h":38.05,"l":37.76,"n":56,"o":37.79,"t":"2026-10-19T08:00:00Z","v":4654,"vw":37.814242},{"c":37.92,"h":37.92,"l":37.88,"n":22,"o":37.88,"t":"2026-10-19T08:15:00Z","v":1578,"vw":37.89533},{"c":37.82,"h":37.89,"l":37.81,"n":247,"o":37.89,"t":"2026-10-19T08:30:00Z","v":7905,"vw":37.838504},{"c":37.8,"h":37.89,"l":37.8,"n":58,"o":37.89,"t":"2026-10-19T08:45:00Z","v":2530,"vw":37.871151},{"c":37.82,"h":37.82,"l":37.82,"n":37,"o":37.82,"t":"2026-10-19T09:00:00Z","v":332,"vw":37.82},{"c":37.86,"h":37.86,"l":37.82,"n":12,"o":37.82,"t":"2026-10-19T09:45:00Z","v":842,"vw":37.848102},{"c":37.92,"h":37.94,"l":37.87,"n":97,"o":37.9,"t":"2026-10-19T10:00:00Z","v":8898,"vw":37.908793},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-10-19T10:15:00Z","v":308,"vw":37.82},{"c":37.86,"h":37.94,"l":37.84,"n":106,"o":37.84,"t":"2026-10-19T10:30:00Z","v":4928,"vw":37.865},{"c":38.03,"h":38.03,"l":37.9304,"n":13,"o":37.9304,"t":"2026-10-19T10:45:00Z","v":1403,"vw":37.964628},{"c":38.06,"h":38.06,"l":37.97,"n":203,"o":37.99,"t":"2026-10-19T11:00:00Z","v":19094,"vw":37.997785},{"c":38.04,"h":38.08,"l":38.02,"n":89,"o":38.06,"t":"2026-10-19T11:15:00Z","v":12796,"vw":38.046683},{"c":37.97,"h":37.98,"l":37.97,"n":8,"o":37.98,"t":"2026-10-19T11:30:00Z","v":2629,"vw":37.976551},{"c":37.74,"h":37.84,"l":37.74,"n":9,"o":37.84,"t":"2026-10-19T11:45:00Z","v":1592,"vw":37.762628},{"c":37.81,"h":37.81,"l":37.69,"n":10,"o":37.69,"t":"2026-10-19T12:00:00Z","v":1967,"vw":37.728753},{"c":37.86,"h":37.86,"l":37.8,"n":19,"o":37.8,"t":"2026-10-19T12:15:00Z","v":1831,"vw":37.827883},{"c":37.8,"h":37.85,"l":37.75,"n":134,"o":37.85,"t":"2026-10-19T12:30:00Z","v":29440,"vw":37.807216},{"c":37.8,"h":37.84,"l":37.76,"n":163,"o":37.79,"t":"2026-10-19T12:45:00Z","v":22823,"vw":37.803758},{"c":37.78,"h":37.89,"l":37.78,"n":92,"o":37.81,"t":"2026-10-19T13:00:00Z","v":11270,"vw":37.832432},{"c":37.77,"h":37.8,"l":37.72,"n":120,"o":37.74,"t":"2026-10-19T13:15:00Z","v":14335,"vw":37.755885},{"c":37.54,"h":37.9025,"l":37.445,"n":1754,"o":37.75,"t":"2026-10-19T13:30:00Z","v":238152,"vw":37.677274},{"c":37.69,"h":37.69,"l":37.43,"n":1093,"o":37.525,"t":"2026-10-19T13:45:00Z","v":130380,"vw":37.578267},{"c":37.36,"h":37.72,"l":37.27,"n":1477,"o":37.68,"t":"2026-10-19T14:00:00Z","v":148056,"vw":37.478334},{"c":37.32,"h":37.46,"l":37.3,"n":1682,"o":37.36,"t":"2026-10-19T14:15:00Z","v":151393,"vw":37.400193},{"c":37.35,"h":37.36,"l":37.27,"n":1121,"o":37.325,"t":"2026-10-19T14:30:00Z","v":87062,"vw":37.313775},{"c":37.09,"h":37.34,"l":37.09,"n":2111,"o":37.34,"t":"2026-10-19T14:45:00Z","v":244397,"vw":37.231675},{"c":36.9,"h":37.1,"l":36.81,"n":4072,"o":37.095,"t":"2026-10-19T15:00:00Z","v":471016,"vw":36.972544},{"c":37.005,"h":37.03,"l":36.85,"n":1406,"o":36.91,"t":"2026-10-19T15:15:00Z","v":105924,"vw":36.941316},{"c":36.9,"h":36.985,"l":36.895,"n":982,"o":36.98,"t":"2026-10-19T15:30:00Z","v":53965,"vw":36.945708},{"c":36.89,"h":36.945,"l":36.865,"n":1022,"o":36.91,"t":"2026-10-19T15:45:00Z","v":58074,"vw":36.893496},{"c":36.81,"h":36.88,"l":36.76,"n":792,"o":36.88,"t":"2026-10-19T16:00:00Z","v":47146,"vw":36.814125},{"c":36.8,"h":36.815,"l":36.775,"n":691,"o":36.81,"t":"2026-10-19T16:15:00Z","v":39921,"vw":36.799554},{"c":36.81,"h":36.815,"l":36.72,"n":911,"o":36.8,"t":"2026-10-19T16:30:00Z","v":65684,"vw":36.758952},{"c":36.74,"h":36.8,"l":36.719,"n":640,"o":36.8,"t":"2026-10-19T16:45:00Z","v":31785,"vw":36.754005},{"c":36.605,"h":36.74,"l":36.575,"n":1675,"o":36.74,"t":"2026-10-19T17:00:00Z","v":130418,"vw":36.62993},{"c":36.695,"h":36.7,"l":36.595,"n":1116,"o":36.605,"t":"2026-10-19T17:15:00Z","v":94087,"vw":36.614851},{"c":36.725,"h":36.77,"l":36.69,"n":1038,"o":36.7,"t":"2026-10-19T17:30:00Z","v":74883,"vw":36.727076},{"c":36.76,"h":36.76,"l":36.68,"n":830,"o":36.71,"t":"2026-10-19T17:45:00Z","v":48491,"vw":36.706739},{"c":36.7914,"h":36.825,"l":36.725,"n":1210,"o":36.76,"t":"2026-10-19T18:00:00Z","v":72073,"vw":36.781923},{"c":36.75,"h":36.805,"l":36.725,"n":866,"o":36.8,"t":"2026-10-19T18:15:00Z","v":51583,"vw":36.779181},{"c":36.775,"h":36.78,"l":36.73,"n":1134,"o":36.75,"t":"2026-10-19T18:30:00Z","v":94895,"vw":36.759116},{"c":36.82,"h":36.87,"l":36.78,"n":938,"o":36.78,"t":"2026-10-19T18:45:00Z","v":63963,"vw":36.827375},{"c":36.78,"h":36.8296,"l":36.77,"n":851,"o":36.81,"t":"2026-10-19T19:00:00Z","v":48554,"vw":36.805304},{"c":36.845,"h":36.86,"l":36.79,"n":1257,"o":36.79,"t":"2026-10-19T19:15:00Z","v":79259,"vw":36.815326},{"c":36.89,"h":36.96,"l":36.845,"n":1451,"o":36.845,"t":"2026-10-19T19:30:00Z","v":108216,"vw":36.891667},{"c":36.67,"h":36.89,"l":36.6,"n":4148,"o":36.885,"t":"2026-10-19T19:45:00Z","v":370391,"vw":36.678252},{"c":37.2157,"h":37.2157,"l":36.67,"n":35,"o":36.67,"t":"2026-10-19T20:00:00Z","v":221350,"vw":36.670787},{"c":36.68,"h":36.71,"l":36.68,"n":14,"o":36.71,"t":"2026-10-19T21:00:00Z","v":3000,"vw":36.696717},{"c":36.72,"h":36.72,"l":36.68,"n":9,"o":36.68,"t":"2026-10-19T21:30:00Z","v":3250,"vw":36.693701},{"c":36.68,"h":36.75,"l":36.68,"n":3,"o":36.75,"t":"2026-10-19T21:45:00Z","v":301,"vw":36.726667},{"c":36.66,"h":36.84,"l":36.66,"n":39,"o":36.8,"t":"2026-10-20T08:00:00Z","v":2467,"vw":36.773605},{"c":36.6,"h":36.6,"l":36.6,"n":19,"o":36.6,"t":"2026-10-20T08:15:00Z","v":600,"vw":36.6},{"c":36.4,"h":36.44,"l":36.4,"n":4,"o":36.44,"t":"2026-10-20T08:45:00Z","v":309,"vw":36.414026},{"c":36.26,"h":36.26,"l":36.17,"n":17,"o":36.17,"t":"2026-10-20T09:00:00Z","v":611,"vw":36.215},{"c":36.14,"h":36.14,"l":36.14,"n":8,"o":36.14,"t":"2026-10-20T09:45:00Z","v":500,"vw":36.14},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-10-20T10:00:00Z","v":300,"vw":36.2},{"c":36.26,"h":36.26,"l":36.26,"n":4,"o":36.26,"t":"2026-10-20T10:30:00Z","v":340,"vw":36.26},{"c":36.1511,"h":36.1511,"l":36.1511,"n":1,"o":36.1511,"t":"2026-10-20T11:00:00Z","v":200,"vw":36.1511},{"c":36.13,"h":36.15,"l":36.125,"n":18,"o":36.15,"t":"2026-10-20T11:15:00Z","v":3732,"vw":36.145139},{"c":36.17,"h":36.17,"l":36.16,"n":10,"o":36.16,"t":"2026-10-20T11:30:00Z","v":501,"vw":36.163333},{"c":36,"h":36.08,"l":36,"n":8,"o":36.08,"t":"2026-10-20T11:45:00Z","v":791,"vw":36.027157},{"c":35.95,"h":36.12,"l":35.94,"n":16,"o":36.12,"t":"2026-10-20T12:00:00Z","v":6680,"vw":35.959302},{"c":36.34,"h":36.35,"l":35.99,"n":86,"o":35.99,"t":"2026-10-20T12:15:00Z","v":3288,"vw":36.201062},{"c":36.36,"h":36.37,"l":36.27,"n":37,"o":36.36,"t":"2026-10-20T12:30:00Z","v":1577,"vw":36.346984},{"c":36.27,"h":36.27,"l":36.27,"n":2,"o":36.27,"t":"2026-10-20T12:45:00Z","v":235,"vw":36.27},{"c":36.21,"h":36.21,"l":36.1,"n":33,"o":36.12,"t":"2026-10-20T13:00:00Z","v":1928,"vw":36.17483},{"c":36.3,"h":36.38,"l":36.22,"n":70,"o":36.25,"t":"2026-10-20T13:15:00Z","v":4183,"vw":36.321952},{"c":36.63,"h":36.675,"l":36.07,"n":1483,"o":36.28,"t":"2026-10-20T13:30:00Z","v":179858,"vw":36.37423},{"c":36.5,"h":36.72,"l":36.47,"n":1414,"o":36.65,"t":"2026-10-20T13:45:00Z","v":114781,"vw":36.601819},{"c":36.58,"h":36.65,"l":36.395,"n":1234,"o":36.47,"t":"2026-10-20T14:00:00Z","v":83603,"vw":36.528728},{"c":37.15,"h":37.15,"l":36.55,"n":3008,"o":36.57,"t":"2026-10-20T14:15:00Z","v":373988,"vw":36.937375},{"c":37.16,"h":37.265,"l":36.98,"n":1804,"o":37.17,"t":"2026-10-20T14:30:00Z","v":201583,"vw":37.11963},{"c":37,"h":37.14,"l":36.92,"n":1571,"o":37.14,"t":"2026-10-20T14:45:00Z","v":142967,"vw":36.991595},{"c":36.83,"h":37.03,"l":36.8,"n":2487,"o":36.99,"t":"2026-10-20T15:00:00Z","v":199821,"vw":36.948802},{"c":36.81,"h":36.88,"l":36.79,"n":751,"o":36.83,"t":"2026-10-20T15:15:00Z","v":55350,"vw":36.832383},{"c":36.731,"h":36.84,"l":36.675,"n":668,"o":36.83,"t":"2026-10-20T15:30:00Z","v":49742,"vw":36.737739},{"c":36.605,"h":36.741,"l":36.605,"n":558,"o":36.74,"t":"2026-10-20T15:45:00Z","v":29129,"vw":36.6584},{"c":36.61,"h":36.63,"l":36.54,"n":821,"o":36.605,"t":"2026-10-20T16:00:00Z","v":64495,"vw":36.598457},{"c":36.55,"h":36.61,"l":36.5005,"n":621,"o":36.61,"t":"2026-10-20T16:15:00Z","v":32701,"vw":36.555491},{"c":36.545,"h":36.58,"l":36.51,"n":517,"o":36.56,"t":"2026-10-20T16:30:00Z","v":31622,"vw":36.547414},{"c":36.43,"h":36.55,"l":36.43,"n":522,"o":36.55,"t":"2026-10-20T16:45:00Z","v":32338,"vw":36.501958},{"c":36.41,"h":36.465,"l":36.3801,"n":833,"o":36.44,"t":"2026-10-20T17:00:00Z","v":57054,"vw":36.423923},{"c":36.465,"h":36.475,"l":36.4,"n":498,"o":36.41,"t":"2026-10-20T17:15:00Z","v":37628,"vw":36.444173},{"c":36.49,"h":36.505,"l":36.46,"n":520,"o":36.465,"t":"2026-10-20T17:30:00Z","v":29105,"vw":36.488425},{"c":36.54,"h":36.55,"l":36.475,"n":431,"o":36.49,"t":"2026-10-20T17:45:00Z","v":28878,"vw":36.517867},{"c":36.565,"h":36.585,"l":36.55,"n":505,"o":36.55,"t":"2026-10-20T18:00:00Z","v":43784,"vw":36.563238},{"c":36.48,"h":36.57,"l":36.475,"n":555,"o":36.57,"t":"2026-10-20T18:15:00Z","v":32492,"vw":36.51576},{"c":36.38,"h":36.485,"l":36.375,"n":705,"o":36.48,"t":"2026-10-20T18:30:00Z","v":50195,"vw":36.440073},{"c":36.43,"h":36.43,"l":36.37,"n":713,"o":36.37,"t":"2026-10-20T18:45:00Z","v":42437,"vw":36.404809},{"c":36.455,"h":36.47,"l":36.421,"n":649,"o":36.43,"t":"2026-10-20T19:00:00Z","v":44360,"vw":36.445244},{"c":36.435,"h":36.46,"l":36.38,"n":746,"o":36.455,"t":"2026-10-20T19:15:00Z","v":43526,"vw":36.414434},{"c":36.365,"h":36.435,"l":36.345,"n":1229,"o":36.435,"t":"2026-10-20T19:30:00Z","v":80691,"vw":36.38006},{"c":36.22,"h":36.37,"l":36.195,"n":3826,"o":36.36,"t":"2026-10-20T19:45:00Z","v":334157,"vw":36.256539},{"c":36.45,"h":36.4681,"l":36.23,"n":37,"o":36.23,"t":"2026-10-20T20:00:00Z","v":328198,"vw":36.233182},{"c":36.65,"h":36.65,"l":36.42,"n":10,"o":36.43,"t":"2026-10-20T20:15:00Z","v":623,"vw":36.511538},{"c":36.5,"h":36.5,"l":36.5,"n":5,"o":36.5,"t":"2026-10-20T20:30:00Z","v":810,"vw":36.5},{"c":36.31,"h":36.36,"l":35.79,"n":72,"o":36.36,"t":"2026-10-20T21:00:00Z","v":5342,"vw":36.102398},{"c":36.89,"h":36.89,"l":36.35,"n":16,"o":36.35,"t":"2026-10-20T21:15:00Z","v":3951,"vw":36.605075},{"c":36,"h":36.28,"l":35.99,"n":31,"o":36.28,"t":"2026-10-20T21:30:00Z","v":6972,"vw":36.005726},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-20T21:45:00Z","v":200,"vw":35.9},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-20T22:00:00Z","v":100,"vw":35.81},{"c":36.67,"h":36.79,"l":36.09,"n":434,"o":36.77,"t":"2026-10-21T08:00:00Z","v":19742,"vw":36.67662},{"c":36.7,"h":36.71,"l":36.58,"n":238,"o":36.65,"t":"2026-10-21T08:15:00Z","v":10522,"vw":36.660708},{"c":36.77,"h":36.8,"l":36.71,"n":157,"o":36.71,"t":"2026-10-21T08:30:00Z","v":6377,"vw":36.769042},{"c":36.85,"h":36.86,"l":36.76,"n":227,"o":36.82,"t":"2026-10-21T08:45:00Z","v":13944,"vw":36.817146},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-21T09:00:00Z","v":154,"vw":36.76},{"c":36.79,"h":36.79,"l":36.74,"n":45,"o":36.78,"t":"2026-10-21T09:15:00Z","v":3323,"vw":36.775561},{"c":36.93,"h":36.97,"l":36.81,"n":269,"o":36.89,"t":"2026-10-21T09:30:00Z","v":11820,"vw":36.912431},{"c":36.97,"h":37.05,"l":36.94,"n":458,"o":36.94,"t":"2026-10-21T09:45:00Z","v":23206,"vw":36.993638},{"c":36.84,"h":36.97,"l":36.79,"n":113,"o":36.96,"t":"2026-10-21T10:00:00Z","v":10443,"vw":36.865969},{"c":37.04,"h":37.04,"l":36.8,"n":47,"o":36.82,"t":"2026-10-21T10:15:00Z","v":5548,"vw":36.859312},{"c":37.08,"h":37.09,"l":37.01,"n":148,"o":37.02,"t":"2026-10-21T10:30:00Z","v":10941,"vw":37.037555},{"c":37.12,"h":37.13,"l":37.04,"n":149,"o":37.1,"t":"2026-10-21T10:45:00Z","v":7884,"vw":37.094896},{"c":37.17,"h":37.19,"l":37.07,"n":496,"o":37.1206,"t":"2026-10-21T11:00:00Z","v":36131,"vw":37.122159},{"c":37.14,"h":37.2781,"l":37.13,"n":97,"o":37.17,"t":"2026-10-21T11:15:00Z","v":10359,"vw":37.206622},{"c":37.31,"h":37.33,"l":37.22,"n":47,"o":37.22,"t":"2026-10-21T11:30:00Z","v":5709,"vw":37.265001},{"c":37.3,"h":37.3,"l":37.26,"n":60,"o":37.26,"t":"2026-10-21T11:45:00Z","v":8473,"vw":37.289926},{"c":37.35,"h":37.4,"l":37.21,"n":128,"o":37.25,"t":"2026-10-21T12:00:00Z","v":32354,"vw":37.35684},{"c":37.06,"h":37.3,"l":37.05,"n":91,"o":37.26,"t":"2026-10-21T12:15:00Z","v":17163,"vw":37.189521},{"c":37.04,"h":37.17,"l":37.01,"n":75,"o":37.01,"t":"2026-10-21T12:30:00Z","v":12982,"vw":37.113585},{"c":37.2,"h":37.24,"l":37.07,"n":43,"o":37.07,"t":"2026-10-21T12:45:00Z","v":7865,"vw":37.138942},{"c":37.28,"h":37.41,"l":37.26,"n":170,"o":37.26,"t":"2026-10-21T13:00:00Z","v":25476,"vw":37.329426},{"c":37.43,"h":37.43,"l":37.29,"n":219,"o":37.36,"t":"2026-10-21T13:15:00Z","v":24090,"vw":37.341431},{"c":37.26,"h":37.31,"l":36.8,"n":2893,"o":37.22,"t":"2026-10-21T13:30:00Z","v":399577,"vw":36.996455},{"c":37.03,"h":37.38,"l":37.03,"n":3083,"o":37.24,"t":"2026-10-21T13:45:00Z","v":327741,"vw":37.19091},{"c":37.08,"h":37.13,"l":36.98,"n":1850,"o":37.02,"t":"2026-10-21T14:00:00Z","v":197421,"vw":37.047053},{"c":37.05,"h":37.1,"l":36.91,"n":1704,"o":37.075,"t":"2026-10-21T14:15:00Z","v":187906,"vw":36.988898},{"c":36.92,"h":37.14,"l":36.92,"n":1404,"o":37.05,"t":"2026-10-21T14:30:00Z","v":116357,"vw":37.004925},{"c":36.94,"h":36.975,"l":36.87,"n":1789,"o":36.91,"t":"2026-10-21T14:45:00Z","v":186603,"vw":36.935521},{"c":36.77,"h":36.95,"l":36.685,"n":2197,"o":36.93,"t":"2026-10-21T15:00:00Z","v":310121,"vw":36.757099},{"c":36.895,"h":36.94,"l":36.74,"n":1954,"o":36.78,"t":"2026-10-21T15:15:00Z","v":213614,"vw":36.822648},{"c":36.85,"h":36.945,"l":36.835,"n":711,"o":36.89,"t":"2026-10-21T15:30:00Z","v":51294,"vw":36.889266},{"c":36.76,"h":36.877,"l":36.76,"n":871,"o":36.86,"t":"2026-10-21T15:45:00Z","v":76665,"vw":36.816257},{"c":36.735,"h":36.77,"l":36.71,"n":789,"o":36.75,"t":"2026-10-21T16:00:00Z","v":65769,"vw":36.741752},{"c":36.75,"h":36.79,"l":36.705,"n":1131,"o":36.735,"t":"2026-10-21T16:15:00Z","v":133121,"vw":36.756838},{"c":36.89,"h":36.99,"l":36.66,"n":1460,"o":36.75,"t":"2026-10-21T16:30:00Z","v":128786,"vw":36.802061},{"c":36.765,"h":36.9,"l":36.765,"n":902,"o":36.88,"t":"2026-10-21T16:45:00Z","v":100242,"vw":36.848155},{"c":36.81,"h":36.815,"l":36.72,"n":599,"o":36.765,"t":"2026-10-21T17:00:00Z","v":37285,"vw":36.756839},{"c":36.73,"h":36.805,"l":36.715,"n":407,"o":36.805,"t":"2026-10-21T17:15:00Z","v":23244,"vw":36.759227},{"c":36.725,"h":36.735,"l":36.675,"n":1040,"o":36.73,"t":"2026-10-21T17:30:00Z","v":99661,"vw":36.703139},{"c":36.745,"h":36.765,"l":36.685,"n":830,"o":36.73,"t":"2026-10-21T17:45:00Z","v":92265,"vw":36.727106},{"c":36.83,"h":36.835,"l":36.74,"n":926,"o":36.745,"t":"2026-10-21T18:00:00Z","v":57266,"vw":36.793445},{"c":36.745,"h":36.86,"l":36.74,"n":976,"o":36.83,"t":"2026-10-21T18:15:00Z","v":98019,"vw":36.779255},{"c":36.76,"h":36.82,"l":36.745,"n":963,"o":36.75,"t":"2026-10-21T18:30:00Z","v":82927,"vw":36.769067},{"c":36.41,"h":36.76,"l":36.405,"n":1058,"o":36.76,"t":"2026-10-21T18:45:00Z","v":75778,"vw":36.606678},{"c":36.42,"h":36.43,"l":36.24,"n":1135,"o":36.4,"t":"2026-10-21T19:00:00Z","v":122465,"vw":36.359887},{"c":36.62,"h":36.62,"l":36.42,"n":1701,"o":36.42,"t":"2026-10-21T19:15:00Z","v":173388,"vw":36.475302},{"c":36.695,"h":36.795,"l":36.56,"n":2951,"o":36.63,"t":"2026-10-21T19:30:00Z","v":318062,"vw":36.663502},{"c":36.8,"h":36.82,"l":36.68,"n":6303,"o":36.69,"t":"2026-10-21T19:45:00Z","v":607612,"vw":36.752773},{"c":36.8,"h":36.8,"l":36.8,"n":27,"o":36.8,"t":"2026-10-21T20:00:00Z","v":261201,"vw":36.8},{"c":36.78,"h":36.78,"l":36.78,"n":5,"o":36.78,"t":"2026-10-21T20:15:00Z","v":201,"vw":36.78},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-21T20:30:00Z","v":100,"vw":36.85},{"c":36.83,"h":36.85,"l":36.83,"n":12,"o":36.85,"t":"2026-10-21T21:00:00Z","v":916,"vw":36.839917},{"c":37.1,"h":37.1,"l":37.1,"n":1,"o":37.1,"t":"2026-10-21T22:15:00Z","v":120,"vw":37.1},{"c":36.62,"h":36.62,"l":36.62,"n":1,"o":36.62,"t":"2026-10-21T23:00:00Z","v":100,"vw":36.62},{"c":36.49,"h":36.4999,"l":36.49,"n":28,"o":36.4999,"t":"2026-10-21T23:15:00Z","v":1009,"vw":36.498587},{"c":36.4999,"h":36.5,"l":36.4999,"n":4,"o":36.5,"t":"2026-10-21T23:30:00Z","v":1244,"vw":36.49995},{"c":35.33,"h":36.15,"l":35.28,"n":169,"o":35.4,"t":"2026-10-22T08:00:00Z","v":17876,"vw":35.691668},{"c":35.36,"h":35.3878,"l":35.28,"n":29,"o":35.36,"t":"2026-10-22T08:15:00Z","v":7477,"vw":35.360233},{"c":35.3,"h":35.3,"l":35.3,"n":28,"o":35.3,"t":"2026-10-22T08:30:00Z","v":2179,"vw":35.3},{"c":35.54,"h":35.54,"l":35.54,"n":5,"o":35.54,"t":"2026-10-22T08:45:00Z","v":283,"vw":35.54},{"c":35.72,"h":35.72,"l":35.58,"n":16,"o":35.58,"t":"2026-10-22T09:00:00Z","v":1500,"vw":35.652593},{"c":35.61,"h":35.61,"l":35.61,"n":4,"o":35.61,"t":"2026-10-22T09:45:00Z","v":555,"vw":35.61},{"c":35.67,"h":35.67,"l":35.67,"n":4,"o":35.67,"t":"2026-10-22T10:00:00Z","v":130,"vw":35.67},{"c":35.87,"h":35.88,"l":35.87,"n":4,"o":35.88,"t":"2026-10-22T10:30:00Z","v":557,"vw":35.874673},{"c":35.79,"h":35.83,"l":35.79,"n":4,"o":35.83,"t":"2026-10-22T10:45:00Z","v":436,"vw":35.811111},{"c":35.7,"h":35.8785,"l":35.7,"n":50,"o":35.8785,"t":"2026-10-22T11:00:00Z","v":5345,"vw":35.797451},{"c":35.5,"h":35.65,"l":35.47,"n":26,"o":35.6,"t":"2026-10-22T11:15:00Z","v":4047,"vw":35.592669},{"c":35.59,"h":35.59,"l":35.52,"n":5,"o":35.53,"t":"2026-10-22T11:30:00Z","v":1060,"vw":35.531848},{"c":35.59,"h":35.61,"l":35.59,"n":19,"o":35.61,"t":"2026-10-22T11:45:00Z","v":2895,"vw":35.598812},{"c":35.79,"h":35.89,"l":35.63,"n":150,"o":35.64,"t":"2026-10-22T12:00:00Z","v":12508,"vw":35.797778},{"c":35.84,"h":35.84,"l":35.73,"n":57,"o":35.77,"t":"2026-10-22T12:15:00Z","v":9441,"vw":35.779566},{"c":35.93,"h":36.01,"l":35.79,"n":261,"o":35.8,"t":"2026-10-22T12:30:00Z","v":24527,"vw":35.919597},{"c":35.88,"h":36,"l":35.88,"n":19,"o":36,"t":"2026-10-22T12:45:00Z","v":2870,"vw":35.938198},{"c":35.86,"h":35.93,"l":35.84,"n":124,"o":35.87,"t":"2026-10-22T13:00:00Z","v":15546,"vw":35.883487},{"c":35.74,"h":35.9,"l":35.74,"n":152,"o":35.85,"t":"2026-10-22T13:15:00Z","v":17179,"vw":35.784609},{"c":35.685,"h":35.85,"l":35.48,"n":2282,"o":35.74,"t":"2026-10-22T13:30:00Z","v":256021,"vw":35.626449},{"c":35.61,"h":35.87,"l":35.55,"n":1509,"o":35.69,"t":"2026-10-22T13:45:00Z","v":138244,"vw":35.659113},{"c":35.41,"h":35.64,"l":35.4,"n":1510,"o":35.62,"t":"2026-10-22T14:00:00Z","v":101898,"vw":35.496148},{"c":35.17,"h":35.44,"l":35.17,"n":1412,"o":35.41,"t":"2026-10-22T14:15:00Z","v":97239,"vw":35.298188},{"c":35.34,"h":35.37,"l":35.16,"n":2036,"o":35.18,"t":"2026-10-22T14:30:00Z","v":162192,"vw":35.23624},{"c":35.3,"h":35.33,"l":35.16,"n":3169,"o":35.33,"t":"2026-10-22T14:45:00Z","v":322810,"vw":35.268854},{"c":35.23,"h":35.37,"l":35.195,"n":2056,"o":35.29,"t":"2026-10-22T15:00:00Z","v":214428,"vw":35.291231},{"c":35.265,"h":35.355,"l":35.21,"n":983,"o":35.21,"t":"2026-10-22T15:15:00Z","v":69832,"vw":35.294527},{"c":35.2,"h":35.34,"l":35.2,"n":965,"o":35.27,"t":"2026-10-22T15:30:00Z","v":71038,"vw":35.262734},{"c":35.19,"h":35.25,"l":35.15,"n":898,"o":35.2,"t":"2026-10-22T15:45:00Z","v":58717,"vw":35.204915},{"c":35.2,"h":35.25,"l":35.16,"n":972,"o":35.2,"t":"2026-10-22T16:00:00Z","v":76495,"vw":35.206928},{"c":35.16,"h":35.215,"l":35.13,"n":1076,"o":35.2,"t":"2026-10-22T16:15:00Z","v":83154,"vw":35.173047},{"c":35.06,"h":35.16,"l":35.06,"n":888,"o":35.16,"t":"2026-10-22T16:30:00Z","v":50772,"vw":35.119677},{"c":35.115,"h":35.14,"l":34.94,"n":1454,"o":35.069,"t":"2026-10-22T16:45:00Z","v":104746,"vw":35.028001},{"c":35,"h":35.12,"l":34.995,"n":916,"o":35.11,"t":"2026-10-22T17:00:00Z","v":65280,"vw":35.043454},{"c":35.035,"h":35.055,"l":34.975,"n":1159,"o":35.01,"t":"2026-10-22T17:15:00Z","v":75413,"vw":35.004209},{"c":35.1758,"h":35.185,"l":35.015,"n":825,"o":35.03,"t":"2026-10-22T17:30:00Z","v":51210,"vw":35.079964},{"c":35.1115,"h":35.2,"l":35.1,"n":812,"o":35.18,"t":"2026-10-22T17:45:00Z","v":48791,"vw":35.144678},{"c":35.06,"h":35.12,"l":35.035,"n":843,"o":35.12,"t":"2026-10-22T18:00:00Z","v":48196,"vw":35.059957},{"c":35.09,"h":35.16,"l":35.04,"n":749,"o":35.06,"t":"2026-10-22T18:15:00Z","v":43608,"vw":35.101954},{"c":34.98,"h":35.08,"l":34.97,"n":808,"o":35.08,"t":"2026-10-22T18:30:00Z","v":46643,"vw":35.018802},{"c":34.945,"h":35,"l":34.925,"n":811,"o":34.99,"t":"2026-10-22T18:45:00Z","v":50110,"vw":34.966034},{"c":34.965,"h":35.05,"l":34.835,"n":983,"o":34.93,"t":"2026-10-22T19:00:00Z","v":68242,"vw":34.946991},{"c":35.005,"h":35.025,"l":34.94,"n":1376,"o":34.96,"t":"2026-10-22T19:15:00Z","v":107966,"vw":34.973344},{"c":34.95,"h":35.015,"l":34.84,"n":1855,"o":35,"t":"2026-10-22T19:30:00Z","v":129138,"vw":34.922806},{"c":35.12,"h":35.16,"l":34.93,"n":5375,"o":34.94,"t":"2026-10-22T19:45:00Z","v":506564,"vw":35.067025},{"c":35.13,"h":35.4,"l":35.13,"n":38,"o":35.14,"t":"2026-10-22T20:00:00Z","v":471758,"vw":35.14028},{"c":35.19,"h":35.19,"l":35.19,"n":1,"o":35.19,"t":"2026-10-22T20:30:00Z","v":100,"vw":35.19},{"c":35.3084,"h":35.3084,"l":35.3084,"n":2,"o":35.3084,"t":"2026-10-22T22:00:00Z","v":358,"vw":35.3084},{"c":35.3035,"h":35.3035,"l":35.3035,"n":1,"o":35.3035,"t":"2026-10-22T22:45:00Z","v":400,"vw":35.3035}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.47133602054303436,"strike":58.53440821721376,"iv":1.2035840748056188,"gamma":0.01665436744521333,"theta":-0.035343870298099114,"vega":0.017217936614166204,"rho":0.002355073509811042,"breakevenPct":67.91617597540352},{"delta":0.15,"premium":0.44297860283003904,"strike":47.191441132015626,"iv":0.7488814586455095,"gamma":0.04189649263174128,"theta":-0.026810289944305288,"vega":0.02265371592006204,"rho":0.00368977790970772,"breakevenPct":35.55611762904286},{"delta":0.2,"premium":0.4962889557135047,"strike":39.74986331328595,"iv":0.45945937670858394,"gamma":0.05957091306724986,"theta":-0.021905276107162384,"vega":0.026755358119190817,"rho":0.004985113112435126,"breakevenPct":14.530882951051364},{"delta":0.25,"premium":0.6910675232367414,"strike":39.066429743028976,"iv":0.45634291962821216,"gamma":0.06413624931656643,"theta":-0.023285811919081464,"vega":0.02854595407326408,"rho":0.0062122513998474505,"breakevenPct":13.14028817946988},{"delta":0.3,"premium":0.8858460907599781,"strike":38.38299617277201,"iv":0.4532264625478404,"gamma":0.068701585565883,"theta":-0.024666347731000546,"vega":0.030336550027337345,"rho":0.007439389687259776,"breakevenPct":11.749693407888396},{"delta":0.35,"premium":1.0806246582832149,"strike":37.69956260251504,"iv":0.4501100054674686,"gamma":0.07326692181519956,"theta":-0.026046883542919626,"vega":0.03212714598141061,"rho":0.0086665279746721,"breakevenPct":10.359098636306912},{"delta":0.4,"premium":1.2754032258064516,"strike":37.016129032258064,"iv":0.4469935483870968,"gamma":0.07783225806451613,"theta":-0.02742741935483871,"vega":0.03391774193548387,"rho":0.009893666262084426,"breakevenPct":8.968503864725427},{"delta":0.45,"premium":1.4701817933296883,"strike":36.33269546200109,"iv":0.44387709130672504,"gamma":0.0823975943138327,"theta":-0.02880795516675779,"vega":0.035708337889557136,"rho":0.011120804549496752,"breakevenPct":7.577909093143942},{"delta":0.5,"premium":1.6649603608529253,"strike":35.649261891744125,"iv":0.4407606342263532,"gamma":0.08696293056314927,"theta":-0.030188490978676874,"vega":0.0374989338436304,"rho":0.012347942836909077,"breakevenPct":6.187314321562457},{"delta":0.55,"premium":1.8752242152466374,"strike":34.964966367713004,"iv":0.43796185538116594,"gamma":0.0909209360986547,"theta":-0.03139279708520179,"vega":0.03904304932735426,"rho":0.01356462169027142,"breakevenPct":4.838334043709851},{"delta":0.6,"premium":2.379708520179372,"strike":34.2642937219731,"iv":0.4411989630044843,"gamma":0.08333965807174888,"theta":-0.029248738789237668,"vega":0.03590403587443946,"rho":0.014582571296684083,"breakevenPct":4.280029146705941},{"delta":0.65,"premium":2.884192825112108,"strike":33.56362107623318,"iv":0.4444360706278027,"gamma":0.07575838004484305,"theta":-0.02710468049327354,"vega":0.03276502242152466,"rho":0.015600520903096746,"breakevenPct":3.7217242497020275},{"delta":0.7,"premium":3.3886771300448424,"strike":32.862948430493276,"iv":0.4476731782511211,"gamma":0.06817710201793722,"theta":-0.024960622197309417,"vega":0.029626008968609868,"rho":0.01661847050950941,"breakevenPct":3.1634193526981162},{"delta":0.75,"premium":3.893161434977578,"strike":32.16227578475336,"iv":0.4509102858744395,"gamma":0.06059582399103139,"theta":-0.022816563901345288,"vega":0.026486995515695066,"rho":0.017636420115922074,"breakevenPct":2.605114455694204},{"delta":0.8,"premium":4.397645739910314,"strike":31.46160313901345,"iv":0.45414739349775785,"gamma":0.05301454596412555,"theta":-0.020672505605381163,"vega":0.023347982062780263,"rho":0.018654369722334738,"breakevenPct":2.0468095586902915},{"delta":0.85,"premium":4.902130044843048,"strike":30.76093049327354,"iv":0.4573845011210762,"gamma":0.04543326793721973,"theta":-0.01852844730941704,"vega":0.02020896860986547,"rho":0.019672319328747398,"breakevenPct":1.4885046616863802},{"delta":0.9,"premium":5.406614349775785,"strike":30.06025784753363,"iv":0.4606216087443946,"gamma":0.037851989910313896,"theta":-0.01638438901345291,"vega":0.01706995515695067,"rho":0.020690268935160065,"breakevenPct":0.930199764682468}],"put":[{"delta":0.1,"premium":0.23269881556683586,"strike":30.029610829103216,"iv":0.4655192893401015,"gamma":0.037744670050761424,"theta":-0.013377580372250423,"vega":0.01723087986463621,"rho":-0.0030714511456182104,"breakevenPct":15.205145095229433},{"delta":0.15,"premium":0.416003948110547,"strike":30.734630569655952,"iv":0.4588357021996616,"gamma":0.04595109983079526,"theta":-0.015224732092498588,"vega":0.0203470671178793,"rho":-0.0046371774247763765,"breakevenPct":13.720470627360838},{"delta":0.2,"premium":0.5993090806542583,"strike":31.439650310208684,"iv":0.45215211505922165,"gamma":0.054157529610829105,"theta":-0.017071883812746755,"vega":0.023463254371122393,"rho":-0.006202903703934544,"breakevenPct":12.23579615949224},{"delta":0.25,"premium":0.7826142131979694,"strike":32.14467005076142,"iv":0.4454685279187817,"gamma":0.06236395939086295,"theta":-0.018919035532994923,"vega":0.02657944162436548,"rho":-0.007768629983092712,"breakevenPct":10.751121691623645},{"delta":0.3,"premium":0.9659193457416806,"strike":32.849689791314155,"iv":0.4387849407783418,"gamma":0.07057038917089678,"theta":-0.02076618725324309,"vega":0.02969562887760857,"rho":-0.00933435626225088,"breakevenPct":9.26644722375505},{"delta":0.35,"premium":1.1492244782853918,"strike":33.55470953186689,"iv":0.43210135363790186,"gamma":0.07877681895093062,"theta":-0.022613338973491257,"vega":0.03281181613085166,"rho":-0.010900082541409045,"breakevenPct":7.781772755886453},{"delta":0.4,"premium":1.332529610829103,"strike":34.25972927241963,"iv":0.42541776649746194,"gamma":0.08698324873096447,"theta":-0.024460490693739425,"vega":0.035928003384094756,"rho":-0.012465808820567213,"breakevenPct":6.297098288017857},{"delta":0.45,"premium":1.5158347433728143,"strike":34.96474901297236,"iv":0.418734179357022,"gamma":0.09518967851099831,"theta":-0.026307642413987593,"vega":0.03904419063733784,"rho":-0.014031535099725382,"breakevenPct":4.812423820149261},{"delta":0.5,"premium":2.2424837192474674,"strike":35.85926193921853,"iv":0.4566543415340087,"gamma":0.08814160636758323,"theta":-0.027517040520984082,"vega":0.03810014471780029,"rho":-0.015982085795691835,"breakevenPct":4.334723335312873},{"delta":0.55,"premium":2.9977297395079603,"strike":36.763748191027496,"iv":0.4969220694645442,"gamma":0.08029066570188133,"theta":-0.028692872648335747,"vega":0.036942402315484804,"rho":-0.017952890408332412,"breakevenPct":3.9100214811623895},{"delta":0.6,"premium":3.7529757597684514,"strike":37.66823444283647,"iv":0.5371897973950795,"gamma":0.07243972503617946,"theta":-0.02986870477568741,"vega":0.03578465991316932,"rho":-0.019923695020972985,"breakevenPct":3.485319627011907},{"delta":0.65,"premium":4.508221780028944,"strike":38.57272069464544,"iv":0.5774575253256151,"gamma":0.06458878437047756,"theta":-0.03104453690303907,"vega":0.03462691751085384,"rho":-0.021894499633613562,"breakevenPct":3.0606177728614234},{"delta":0.7,"premium":5.263467800289436,"strike":39.477206946454416,"iv":0.6177252532561505,"gamma":0.05673784370477569,"theta":-0.03222036903039074,"vega":0.033469175108538356,"rho":-0.023865304246254136,"breakevenPct":2.6359159187109413},{"delta":0.75,"premium":6.430384615384615,"strike":40.81153846153846,"iv":0.6562406923076923,"gamma":0.04871038461538462,"theta":-0.03140676923076923,"vega":0.031079538461538464,"rho":-0.026161555410785613,"breakevenPct":2.1594938925616316},{"delta":0.8,"premium":8.161153846153848,"strike":42.73461538461539,"iv":0.692356076923077,"gamma":0.04044115384615384,"theta":-0.02786830769230769,"vega":0.027002615384615382,"rho":-0.028903560383357237,"breakevenPct":1.612232389124829},{"delta":0.85,"premium":9.891923076923076,"strike":44.65769230769231,"iv":0.7284714615384615,"gamma":0.032171923076923084,"theta":-0.024329846153846153,"vega":0.02292569230769231,"rho":-0.031645565355928856,"breakevenPct":1.0649708856880271},{"delta":0.9,"premium":16.88608561409327,"strike":51.85752370676232,"iv":0.8264569975566676,"gamma":0.021937186835646164,"theta":-0.015858929750701432,"vega":0.01631419565753552,"rho":-0.03855810025013176,"breakevenPct":0.7919245493430283}]},"raw":{"call":[{"delta":0.1,"premium":0.47133602054303436,"strike":58.53440821721376,"iv":1.2035840748056188,"gamma":0.01665436744521333,"theta":-0.035343870298099114,"vega":0.017217936614166204,"rho":0.002355073509811042,"breakevenPct":67.91617597540352},{"delta":0.15,"premium":0.44297860283003904,"strike":47.191441132015626,"iv":0.7488814586455095,"gamma":0.04189649263174128,"theta":-0.026810289944305288,"vega":0.02265371592006204,"rho":0.00368977790970772,"breakevenPct":35.55611762904286},{"delta":0.2,"premium":0.4962889557135047,"strike":39.74986331328595,"iv":0.45945937670858394,"gamma":0.05957091306724986,"theta":-0.021905276107162384,"vega":0.026755358119190817,"rho":0.004985113112435126,"breakevenPct":14.530882951051364},{"delta":0.25,"premium":0.6910675232367414,"strike":39.066429743028976,"iv":0.45634291962821216,"gamma":0.06413624931656643,"theta":-0.023285811919081464,"vega":0.02854595407326408,"rho":0.0062122513998474505,"breakevenPct":13.14028817946988},{"delta":0.3,"premium":0.8858460907599781,"strike":38.38299617277201,"iv":0.4532264625478404,"gamma":0.068701585565883,"theta":-0.024666347731000546,"vega":0.030336550027337345,"rho":0.007439389687259776,"breakevenPct":11.749693407888396},{"delta":0.35,"premium":1.0806246582832149,"strike":37.69956260251504,"iv":0.4501100054674686,"gamma":0.07326692181519956,"theta":-0.026046883542919626,"vega":0.03212714598141061,"rho":0.0086665279746721,"breakevenPct":10.359098636306912},{"delta":0.4,"premium":1.2754032258064516,"strike":37.016129032258064,"iv":0.4469935483870968,"gamma":0.07783225806451613,"theta":-0.02742741935483871,"vega":0.03391774193548387,"rho":0.009893666262084426,"breakevenPct":8.968503864725427},{"delta":0.45,"premium":1.4701817933296883,"strike":36.33269546200109,"iv":0.44387709130672504,"gamma":0.0823975943138327,"theta":-0.02880795516675779,"vega":0.035708337889557136,"rho":0.011120804549496752,"breakevenPct":7.577909093143942},{"delta":0.5,"premium":1.6649603608529253,"strike":35.649261891744125,"iv":0.4407606342263532,"gamma":0.08696293056314927,"theta":-0.030188490978676874,"vega":0.0374989338436304,"rho":0.012347942836909077,"breakevenPct":6.187314321562457},{"delta":0.55,"premium":1.8752242152466374,"strike":34.964966367713004,"iv":0.43796185538116594,"gamma":0.0909209360986547,"theta":-0.03139279708520179,"vega":0.03904304932735426,"rho":0.01356462169027142,"breakevenPct":4.838334043709851},{"delta":0.6,"premium":2.379708520179372,"strike":34.2642937219731,"iv":0.4411989630044843,"gamma":0.08333965807174888,"theta":-0.029248738789237668,"vega":0.03590403587443946,"rho":0.014582571296684083,"breakevenPct":4.280029146705941},{"delta":0.65,"premium":2.884192825112108,"strike":33.56362107623318,"iv":0.4444360706278027,"gamma":0.07575838004484305,"theta":-0.02710468049327354,"vega":0.03276502242152466,"rho":0.015600520903096746,"breakevenPct":3.7217242497020275},{"delta":0.7,"premium":3.3886771300448424,"strike":32.862948430493276,"iv":0.4476731782511211,"gamma":0.06817710201793722,"theta":-0.024960622197309417,"vega":0.029626008968609868,"rho":0.01661847050950941,"breakevenPct":3.1634193526981162},{"delta":0.75,"premium":3.893161434977578,"strike":32.16227578475336,"iv":0.4509102858744395,"gamma":0.06059582399103139,"theta":-0.022816563901345288,"vega":0.026486995515695066,"rho":0.017636420115922074,"breakevenPct":2.605114455694204},{"delta":0.8,"premium":4.397645739910314,"strike":31.46160313901345,"iv":0.45414739349775785,"gamma":0.05301454596412555,"theta":-0.020672505605381163,"vega":0.023347982062780263,"rho":0.018654369722334738,"breakevenPct":2.0468095586902915},{"delta":0.85,"premium":4.902130044843048,"strike":30.76093049327354,"iv":0.4573845011210762,"gamma":0.04543326793721973,"theta":-0.01852844730941704,"vega":0.02020896860986547,"rho":0.019672319328747398,"breakevenPct":1.4885046616863802},{"delta":0.9,"premium":5.406614349775785,"strike":30.06025784753363,"iv":0.4606216087443946,"gamma":0.037851989910313896,"theta":-0.01638438901345291,"vega":0.01706995515695067,"rho":0.020690268935160065,"breakevenPct":0.930199764682468}],"put":[{"delta":0.1,"premium":0.23269881556683586,"strike":30.029610829103216,"iv":0.4655192893401015,"gamma":0.037744670050761424,"theta":-0.013377580372250423,"vega":0.01723087986463621,"rho":-0.0030714511456182104,"breakevenPct":15.205145095229433},{"delta":0.15,"premium":0.416003948110547,"strike":30.734630569655952,"iv":0.4588357021996616,"gamma":0.04595109983079526,"theta":-0.015224732092498588,"vega":0.0203470671178793,"rho":-0.0046371774247763765,"breakevenPct":13.720470627360838},{"delta":0.2,"premium":0.5993090806542583,"strike":31.439650310208684,"iv":0.45215211505922165,"gamma":0.054157529610829105,"theta":-0.017071883812746755,"vega":0.023463254371122393,"rho":-0.006202903703934544,"breakevenPct":12.23579615949224},{"delta":0.25,"premium":0.7826142131979694,"strike":32.14467005076142,"iv":0.4454685279187817,"gamma":0.06236395939086295,"theta":-0.018919035532994923,"vega":0.02657944162436548,"rho":-0.007768629983092712,"breakevenPct":10.751121691623645},{"delta":0.3,"premium":0.9659193457416806,"strike":32.849689791314155,"iv":0.4387849407783418,"gamma":0.07057038917089678,"theta":-0.02076618725324309,"vega":0.02969562887760857,"rho":-0.00933435626225088,"breakevenPct":9.26644722375505},{"delta":0.35,"premium":1.1492244782853918,"strike":33.55470953186689,"iv":0.43210135363790186,"gamma":0.07877681895093062,"theta":-0.022613338973491257,"vega":0.03281181613085166,"rho":-0.010900082541409045,"breakevenPct":7.781772755886453},{"delta":0.4,"premium":1.332529610829103,"strike":34.25972927241963,"iv":0.42541776649746194,"gamma":0.08698324873096447,"theta":-0.024460490693739425,"vega":0.035928003384094756,"rho":-0.012465808820567213,"breakevenPct":6.297098288017857},{"delta":0.45,"premium":1.5158347433728143,"strike":34.96474901297236,"iv":0.418734179357022,"gamma":0.09518967851099831,"theta":-0.026307642413987593,"vega":0.03904419063733784,"rho":-0.014031535099725382,"breakevenPct":4.812423820149261},{"delta":0.5,"premium":2.2424837192474674,"strike":35.85926193921853,"iv":0.4566543415340087,"gamma":0.08814160636758323,"theta":-0.027517040520984082,"vega":0.03810014471780029,"rho":-0.015982085795691835,"breakevenPct":4.334723335312873},{"delta":0.55,"premium":2.9977297395079603,"strike":36.763748191027496,"iv":0.4969220694645442,"gamma":0.08029066570188133,"theta":-0.028692872648335747,"vega":0.036942402315484804,"rho":-0.017952890408332412,"breakevenPct":3.9100214811623895},{"delta":0.6,"premium":3.7529757597684514,"strike":37.66823444283647,"iv":0.5371897973950795,"gamma":0.07243972503617946,"theta":-0.02986870477568741,"vega":0.03578465991316932,"rho":-0.019923695020972985,"breakevenPct":3.485319627011907},{"delta":0.65,"premium":4.508221780028944,"strike":38.57272069464544,"iv":0.5774575253256151,"gamma":0.06458878437047756,"theta":-0.03104453690303907,"vega":0.03462691751085384,"rho":-0.021894499633613562,"breakevenPct":3.0606177728614234},{"delta":0.7,"premium":5.263467800289436,"strike":39.477206946454416,"iv":0.6177252532561505,"gamma":0.05673784370477569,"theta":-0.03222036903039074,"vega":0.033469175108538356,"rho":-0.023865304246254136,"breakevenPct":2.6359159187109413},{"delta":0.75,"premium":6.430384615384615,"strike":40.81153846153846,"iv":0.6562406923076923,"gamma":0.04871038461538462,"theta":-0.03140676923076923,"vega":0.031079538461538464,"rho":-0.026161555410785613,"breakevenPct":2.1594938925616316},{"delta":0.8,"premium":8.161153846153848,"strike":42.73461538461539,"iv":0.692356076923077,"gamma":0.04044115384615384,"theta":-0.02786830769230769,"vega":0.027002615384615382,"rho":-0.028903560383357237,"breakevenPct":1.612232389124829},{"delta":0.85,"premium":9.891923076923076,"strike":44.65769230769231,"iv":0.7284714615384615,"gamma":0.032171923076923084,"theta":-0.024329846153846153,"vega":0.02292569230769231,"rho":-0.031645565355928856,"breakevenPct":1.0649708856880271},{"delta":0.9,"premium":16.88608561409327,"strike":51.85752370676232,"iv":0.8264569975566676,"gamma":0.021937186835646164,"theta":-0.015858929750701432,"vega":0.01631419565753552,"rho":-0.03855810025013176,"breakevenPct":0.7919245493430283}]}},"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"}}