{"symbol":"HGV","url":"https://intraalpha.com/companies/HGV","capturedAt":"2026-10-23T01:36:23.448Z","state":"partial","quote":{"symbol":"HGV","last_price":37.08,"prev_close":35.99,"regular_close":37.08,"change":1.09,"change_pct":3.0286,"regular_change":1.09,"regular_change_pct":3.0286,"extended_change":0,"extended_change_pct":0,"bid":34.77,"ask":41.5,"bid_size":100,"ask_size":500,"volume":1276499,"vwap":36.813692,"open":36.4,"high":37.27,"low":35.57,"close":37.08,"trade_count":17029,"last_trade_at":"2026-10-22T23:00:00.00250731Z","last_quote_at":"2026-10-23T00:00:00.207966834Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:20.93360275-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:10.463Z","bars":[{"c":36.66,"h":36.66,"l":35.71,"n":46,"o":35.82,"t":"2026-10-16T13:30:00Z","v":15868,"vw":36.375839},{"c":36.57,"h":36.57,"l":36.335,"n":31,"o":36.345,"t":"2026-10-16T13:35:00Z","v":3727,"vw":36.35758},{"c":36.76,"h":36.8699,"l":36.58,"n":166,"o":36.58,"t":"2026-10-16T13:40:00Z","v":6907,"vw":36.732751},{"c":36.7435,"h":36.7435,"l":36.7,"n":64,"o":36.7,"t":"2026-10-16T13:45:00Z","v":4557,"vw":36.702707},{"c":36.77,"h":36.87,"l":36.6251,"n":106,"o":36.7,"t":"2026-10-16T13:50:00Z","v":2449,"vw":36.74134},{"c":36.755,"h":36.87,"l":36.7,"n":126,"o":36.77,"t":"2026-10-16T13:55:00Z","v":7566,"vw":36.77559},{"c":36.82,"h":36.88,"l":36.69,"n":62,"o":36.69,"t":"2026-10-16T14:00:00Z","v":5304,"vw":36.812733},{"c":36.575,"h":36.73,"l":36.56,"n":135,"o":36.73,"t":"2026-10-16T14:05:00Z","v":5730,"vw":36.63172},{"c":36.54,"h":36.69,"l":36.54,"n":75,"o":36.57,"t":"2026-10-16T14:10:00Z","v":3434,"vw":36.570814},{"c":36.49,"h":36.61,"l":36.475,"n":60,"o":36.475,"t":"2026-10-16T14:15:00Z","v":2996,"vw":36.4986},{"c":36.665,"h":36.69,"l":36.515,"n":322,"o":36.52,"t":"2026-10-16T14:20:00Z","v":12113,"vw":36.627864},{"c":36.76,"h":36.84,"l":36.6,"n":154,"o":36.655,"t":"2026-10-16T14:25:00Z","v":7997,"vw":36.740495},{"c":36.675,"h":36.71,"l":36.66,"n":80,"o":36.71,"t":"2026-10-16T14:30:00Z","v":2833,"vw":36.679532},{"c":36.73,"h":36.73,"l":36.57,"n":88,"o":36.675,"t":"2026-10-16T14:35:00Z","v":4114,"vw":36.675506},{"c":36.66,"h":36.715,"l":36.6,"n":92,"o":36.665,"t":"2026-10-16T14:40:00Z","v":3237,"vw":36.644432},{"c":36.72,"h":36.72,"l":36.607,"n":121,"o":36.62,"t":"2026-10-16T14:45:00Z","v":9755,"vw":36.64676},{"c":36.65,"h":36.75,"l":36.65,"n":70,"o":36.72,"t":"2026-10-16T14:50:00Z","v":2623,"vw":36.718235},{"c":36.655,"h":36.72,"l":36.65,"n":50,"o":36.72,"t":"2026-10-16T14:55:00Z","v":2034,"vw":36.691687},{"c":36.705,"h":36.725,"l":36.635,"n":131,"o":36.64,"t":"2026-10-16T15:00:00Z","v":5081,"vw":36.669178},{"c":36.7,"h":36.75,"l":36.67,"n":63,"o":36.705,"t":"2026-10-16T15:05:00Z","v":1520,"vw":36.7145},{"c":36.6,"h":36.69,"l":36.6,"n":313,"o":36.67,"t":"2026-10-16T15:10:00Z","v":17601,"vw":36.645256},{"c":36.565,"h":36.64,"l":36.565,"n":84,"o":36.6,"t":"2026-10-16T15:15:00Z","v":3054,"vw":36.591776},{"c":36.59,"h":36.64,"l":36.53,"n":197,"o":36.55,"t":"2026-10-16T15:20:00Z","v":12129,"vw":36.594637},{"c":36.64,"h":36.66,"l":36.57,"n":128,"o":36.59,"t":"2026-10-16T15:25:00Z","v":4469,"vw":36.609547},{"c":36.535,"h":36.6,"l":36.535,"n":197,"o":36.6,"t":"2026-10-16T15:30:00Z","v":9648,"vw":36.55278},{"c":36.385,"h":36.6,"l":36.385,"n":315,"o":36.535,"t":"2026-10-16T15:35:00Z","v":13349,"vw":36.531637},{"c":36.35,"h":36.385,"l":36.3,"n":87,"o":36.385,"t":"2026-10-16T15:40:00Z","v":2897,"vw":36.343296},{"c":36.35,"h":36.37,"l":36.32,"n":135,"o":36.32,"t":"2026-10-16T15:45:00Z","v":3289,"vw":36.349412},{"c":36.28,"h":36.335,"l":36.27,"n":126,"o":36.335,"t":"2026-10-16T15:50:00Z","v":5922,"vw":36.301506},{"c":36.1,"h":36.22,"l":36.04,"n":126,"o":36.22,"t":"2026-10-16T15:55:00Z","v":7603,"vw":36.109508},{"c":36.16,"h":36.19,"l":36.08,"n":190,"o":36.13,"t":"2026-10-16T16:00:00Z","v":9221,"vw":36.141939},{"c":36.185,"h":36.23,"l":36.12,"n":234,"o":36.16,"t":"2026-10-16T16:05:00Z","v":11866,"vw":36.155794},{"c":36.225,"h":36.225,"l":36.19,"n":58,"o":36.21,"t":"2026-10-16T16:10:00Z","v":1533,"vw":36.213906},{"c":36.14,"h":36.25,"l":36.14,"n":94,"o":36.25,"t":"2026-10-16T16:15:00Z","v":3321,"vw":36.195735},{"c":36.145,"h":36.17,"l":36.13,"n":46,"o":36.15,"t":"2026-10-16T16:20:00Z","v":4263,"vw":36.157443},{"c":36.13,"h":36.16,"l":36.1207,"n":116,"o":36.16,"t":"2026-10-16T16:25:00Z","v":2529,"vw":36.135078},{"c":36.12,"h":36.14,"l":36.085,"n":183,"o":36.12,"t":"2026-10-16T16:30:00Z","v":9240,"vw":36.112474},{"c":36.015,"h":36.08,"l":36.015,"n":144,"o":36.08,"t":"2026-10-16T16:35:00Z","v":4245,"vw":36.05},{"c":36.06,"h":36.08,"l":35.98,"n":214,"o":36.01,"t":"2026-10-16T16:40:00Z","v":18872,"vw":36.020103},{"c":36.015,"h":36.08,"l":36.01,"n":163,"o":36.06,"t":"2026-10-16T16:45:00Z","v":5077,"vw":36.05259},{"c":36,"h":36.015,"l":35.94,"n":127,"o":36.015,"t":"2026-10-16T16:50:00Z","v":4298,"vw":35.975036},{"c":35.84,"h":36,"l":35.835,"n":126,"o":36,"t":"2026-10-16T16:55:00Z","v":5178,"vw":35.879355},{"c":35.79,"h":35.92,"l":35.75,"n":184,"o":35.88,"t":"2026-10-16T17:00:00Z","v":7384,"vw":35.823944},{"c":35.77,"h":35.79,"l":35.71,"n":70,"o":35.71,"t":"2026-10-16T17:05:00Z","v":2038,"vw":35.755},{"c":35.785,"h":35.785,"l":35.765,"n":128,"o":35.785,"t":"2026-10-16T17:10:00Z","v":2247,"vw":35.776875},{"c":35.73,"h":35.785,"l":35.73,"n":97,"o":35.785,"t":"2026-10-16T17:15:00Z","v":2690,"vw":35.753667},{"c":35.74,"h":35.75,"l":35.65,"n":135,"o":35.74,"t":"2026-10-16T17:20:00Z","v":5338,"vw":35.712694},{"c":35.78,"h":35.81,"l":35.73,"n":143,"o":35.74,"t":"2026-10-16T17:25:00Z","v":5207,"vw":35.771422},{"c":35.71,"h":35.785,"l":35.6614,"n":170,"o":35.78,"t":"2026-10-16T17:30:00Z","v":11289,"vw":35.711772},{"c":35.775,"h":35.78,"l":35.715,"n":107,"o":35.715,"t":"2026-10-16T17:35:00Z","v":4546,"vw":35.752983},{"c":35.795,"h":35.86,"l":35.73,"n":133,"o":35.74,"t":"2026-10-16T17:40:00Z","v":5214,"vw":35.77009},{"c":35.765,"h":35.77,"l":35.76,"n":53,"o":35.76,"t":"2026-10-16T17:45:00Z","v":1274,"vw":35.7625},{"c":35.64,"h":35.79,"l":35.64,"n":126,"o":35.775,"t":"2026-10-16T17:50:00Z","v":4979,"vw":35.741042},{"c":35.64,"h":35.67,"l":35.61,"n":87,"o":35.64,"t":"2026-10-16T17:55:00Z","v":3186,"vw":35.633195},{"c":35.61,"h":35.61,"l":35.54,"n":138,"o":35.59,"t":"2026-10-16T18:00:00Z","v":4737,"vw":35.585417},{"c":35.66,"h":35.675,"l":35.61,"n":184,"o":35.63,"t":"2026-10-16T18:05:00Z","v":5377,"vw":35.645019},{"c":35.655,"h":35.655,"l":35.62,"n":84,"o":35.63,"t":"2026-10-16T18:10:00Z","v":2972,"vw":35.631665},{"c":35.655,"h":35.69,"l":35.64,"n":180,"o":35.645,"t":"2026-10-16T18:15:00Z","v":8396,"vw":35.660959},{"c":35.75,"h":35.75,"l":35.63,"n":218,"o":35.655,"t":"2026-10-16T18:20:00Z","v":7854,"vw":35.687026},{"c":35.695,"h":35.75,"l":35.64,"n":224,"o":35.72,"t":"2026-10-16T18:25:00Z","v":11283,"vw":35.682671},{"c":35.63,"h":35.7,"l":35.62,"n":178,"o":35.66,"t":"2026-10-16T18:30:00Z","v":7171,"vw":35.655473},{"c":35.63,"h":35.63,"l":35.565,"n":169,"o":35.625,"t":"2026-10-16T18:35:00Z","v":6723,"vw":35.599436},{"c":35.58,"h":35.635,"l":35.54,"n":203,"o":35.635,"t":"2026-10-16T18:40:00Z","v":7489,"vw":35.581508},{"c":35.54,"h":35.585,"l":35.54,"n":93,"o":35.5701,"t":"2026-10-16T18:45:00Z","v":3681,"vw":35.569218},{"c":35.52,"h":35.55,"l":35.5,"n":189,"o":35.54,"t":"2026-10-16T18:50:00Z","v":6591,"vw":35.521498},{"c":35.59,"h":35.59,"l":35.49,"n":159,"o":35.52,"t":"2026-10-16T18:55:00Z","v":7005,"vw":35.533082},{"c":35.59,"h":35.61,"l":35.56,"n":207,"o":35.56,"t":"2026-10-16T19:00:00Z","v":7667,"vw":35.582067},{"c":35.5,"h":35.61,"l":35.49,"n":206,"o":35.61,"t":"2026-10-16T19:05:00Z","v":8345,"vw":35.555472},{"c":35.58,"h":35.6,"l":35.47,"n":166,"o":35.49,"t":"2026-10-16T19:10:00Z","v":5397,"vw":35.545611},{"c":35.53,"h":35.59,"l":35.52,"n":207,"o":35.5588,"t":"2026-10-16T19:15:00Z","v":13460,"vw":35.554456},{"c":35.55,"h":35.55,"l":35.5,"n":225,"o":35.535,"t":"2026-10-16T19:20:00Z","v":10142,"vw":35.528744},{"c":35.5,"h":35.54,"l":35.49,"n":173,"o":35.54,"t":"2026-10-16T19:25:00Z","v":5776,"vw":35.51484},{"c":35.545,"h":35.545,"l":35.48,"n":262,"o":35.52,"t":"2026-10-16T19:30:00Z","v":12259,"vw":35.520553},{"c":35.6,"h":35.6,"l":35.49,"n":333,"o":35.56,"t":"2026-10-16T19:35:00Z","v":16356,"vw":35.529722},{"c":35.615,"h":35.65,"l":35.56,"n":378,"o":35.605,"t":"2026-10-16T19:40:00Z","v":21042,"vw":35.601604},{"c":35.52,"h":35.615,"l":35.49,"n":322,"o":35.6,"t":"2026-10-16T19:45:00Z","v":14613,"vw":35.549922},{"c":35.54,"h":35.56,"l":35.48,"n":626,"o":35.53,"t":"2026-10-16T19:50:00Z","v":29902,"vw":35.521699},{"c":35.43,"h":35.55,"l":35.39,"n":2206,"o":35.51,"t":"2026-10-16T19:55:00Z","v":148559,"vw":35.460275},{"c":35.44,"h":35.44,"l":35.44,"n":35,"o":35.44,"t":"2026-10-16T20:00:00Z","v":249839,"vw":35.44},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-16T20:25:00Z","v":19392,"vw":35.44},{"c":35.23,"h":35.23,"l":35.1,"n":19,"o":35.2,"t":"2026-10-19T13:30:00Z","v":9480,"vw":35.188053},{"c":35.3,"h":35.3,"l":35.04,"n":14,"o":35.045,"t":"2026-10-19T13:35:00Z","v":369,"vw":35.128333},{"c":35.14,"h":35.18,"l":35,"n":179,"o":35.04,"t":"2026-10-19T13:40:00Z","v":13084,"vw":35.039454},{"c":35.18,"h":35.375,"l":35.178,"n":27,"o":35.375,"t":"2026-10-19T13:45:00Z","v":3943,"vw":35.18522},{"c":35.11,"h":35.26,"l":35.11,"n":55,"o":35.15,"t":"2026-10-19T13:50:00Z","v":1955,"vw":35.183918},{"c":35.11,"h":35.11,"l":35.11,"n":8,"o":35.11,"t":"2026-10-19T13:55:00Z","v":322,"vw":35.11},{"c":35.11,"h":35.11,"l":35.11,"n":13,"o":35.11,"t":"2026-10-19T14:00:00Z","v":1155,"vw":35.11},{"c":35.14,"h":35.265,"l":35.14,"n":23,"o":35.265,"t":"2026-10-19T14:05:00Z","v":731,"vw":35.17375},{"c":35.33,"h":35.33,"l":35.16,"n":73,"o":35.16,"t":"2026-10-19T14:10:00Z","v":2440,"vw":35.280292},{"c":35.52,"h":35.52,"l":35.37,"n":49,"o":35.37,"t":"2026-10-19T14:15:00Z","v":1507,"vw":35.446968},{"c":35.3325,"h":35.545,"l":35.3325,"n":62,"o":35.545,"t":"2026-10-19T14:20:00Z","v":2009,"vw":35.430892},{"c":35.365,"h":35.45,"l":35.3,"n":83,"o":35.45,"t":"2026-10-19T14:25:00Z","v":20834,"vw":35.376158},{"c":35.21,"h":35.38,"l":35.21,"n":121,"o":35.31,"t":"2026-10-19T14:30:00Z","v":4390,"vw":35.282798},{"c":35.2,"h":35.21,"l":35.2,"n":48,"o":35.21,"t":"2026-10-19T14:35:00Z","v":2128,"vw":35.20125},{"c":35.25,"h":35.295,"l":35.14,"n":115,"o":35.24,"t":"2026-10-19T14:45:00Z","v":4628,"vw":35.241834},{"c":35.21,"h":35.25,"l":35.21,"n":37,"o":35.25,"t":"2026-10-19T14:50:00Z","v":1380,"vw":35.246},{"c":35.3,"h":35.3,"l":35.18,"n":112,"o":35.2,"t":"2026-10-19T14:55:00Z","v":2379,"vw":35.222578},{"c":35.3,"h":35.33,"l":35.29,"n":43,"o":35.3,"t":"2026-10-19T15:00:00Z","v":1251,"vw":35.299869},{"c":35.275,"h":35.275,"l":35.27,"n":52,"o":35.27,"t":"2026-10-19T15:05:00Z","v":695,"vw":35.27125},{"c":35.415,"h":35.415,"l":35.31,"n":93,"o":35.32,"t":"2026-10-19T15:10:00Z","v":2602,"vw":35.355314},{"c":35.35,"h":35.45,"l":35.35,"n":16,"o":35.45,"t":"2026-10-19T15:15:00Z","v":475,"vw":35.407627},{"c":35.5,"h":35.5,"l":35.465,"n":32,"o":35.465,"t":"2026-10-19T15:20:00Z","v":1986,"vw":35.483409},{"c":35.56,"h":35.58,"l":35.46,"n":176,"o":35.47,"t":"2026-10-19T15:25:00Z","v":14285,"vw":35.474168},{"c":35.53,"h":35.57,"l":35.5,"n":118,"o":35.55,"t":"2026-10-19T15:30:00Z","v":3361,"vw":35.5375},{"c":35.48,"h":35.56,"l":35.48,"n":71,"o":35.503,"t":"2026-10-19T15:35:00Z","v":2411,"vw":35.510506},{"c":35.48,"h":35.5,"l":35.465,"n":30,"o":35.465,"t":"2026-10-19T15:40:00Z","v":817,"vw":35.4875},{"c":35.46,"h":35.515,"l":35.46,"n":62,"o":35.48,"t":"2026-10-19T15:45:00Z","v":1761,"vw":35.497143},{"c":35.45,"h":35.455,"l":35.45,"n":43,"o":35.455,"t":"2026-10-19T15:50:00Z","v":2067,"vw":35.451018},{"c":35.375,"h":35.44,"l":35.37,"n":144,"o":35.43,"t":"2026-10-19T15:55:00Z","v":12358,"vw":35.394047},{"c":35.33,"h":35.37,"l":35.26,"n":112,"o":35.37,"t":"2026-10-19T16:00:00Z","v":2944,"vw":35.306758},{"c":35.31,"h":35.33,"l":35.31,"n":65,"o":35.33,"t":"2026-10-19T16:05:00Z","v":1724,"vw":35.325506},{"c":35.355,"h":35.36,"l":35.33,"n":66,"o":35.36,"t":"2026-10-19T16:10:00Z","v":2977,"vw":35.347177},{"c":35.345,"h":35.345,"l":35.31,"n":78,"o":35.31,"t":"2026-10-19T16:15:00Z","v":2136,"vw":35.3233},{"c":35.33,"h":35.35,"l":35.3,"n":93,"o":35.325,"t":"2026-10-19T16:20:00Z","v":2706,"vw":35.315},{"c":35.245,"h":35.35,"l":35.24,"n":136,"o":35.35,"t":"2026-10-19T16:25:00Z","v":2767,"vw":35.284375},{"c":35.215,"h":35.235,"l":35.19,"n":67,"o":35.21,"t":"2026-10-19T16:30:00Z","v":2205,"vw":35.216364},{"c":35.23,"h":35.23,"l":35.21,"n":36,"o":35.21,"t":"2026-10-19T16:35:00Z","v":893,"vw":35.22},{"c":35.29,"h":35.29,"l":35.22,"n":99,"o":35.22,"t":"2026-10-19T16:40:00Z","v":2072,"vw":35.252242},{"c":35.27,"h":35.27,"l":35.25,"n":42,"o":35.25,"t":"2026-10-19T16:45:00Z","v":1253,"vw":35.26},{"c":35.2,"h":35.27,"l":35.2,"n":118,"o":35.25,"t":"2026-10-19T16:50:00Z","v":2833,"vw":35.229},{"c":35.205,"h":35.21,"l":35.19,"n":50,"o":35.2,"t":"2026-10-19T16:55:00Z","v":1808,"vw":35.201486},{"c":35.13,"h":35.205,"l":35.12,"n":134,"o":35.205,"t":"2026-10-19T17:00:00Z","v":3568,"vw":35.161871},{"c":35.14,"h":35.16,"l":35.125,"n":143,"o":35.125,"t":"2026-10-19T17:05:00Z","v":3048,"vw":35.134775},{"c":35.16,"h":35.19,"l":35.16,"n":75,"o":35.16,"t":"2026-10-19T17:10:00Z","v":1636,"vw":35.177241},{"c":35.2,"h":35.2,"l":35.17,"n":72,"o":35.185,"t":"2026-10-19T17:15:00Z","v":2505,"vw":35.189613},{"c":35.205,"h":35.21,"l":35.185,"n":74,"o":35.185,"t":"2026-10-19T17:20:00Z","v":1806,"vw":35.200942},{"c":35.2,"h":35.22,"l":35.2,"n":203,"o":35.205,"t":"2026-10-19T17:25:00Z","v":10674,"vw":35.202324},{"c":35.17,"h":35.2213,"l":35.17,"n":167,"o":35.2,"t":"2026-10-19T17:30:00Z","v":9676,"vw":35.196732},{"c":35.16,"h":35.16,"l":35.1,"n":133,"o":35.14,"t":"2026-10-19T17:35:00Z","v":3170,"vw":35.128887},{"c":35.165,"h":35.235,"l":35.165,"n":135,"o":35.17,"t":"2026-10-19T17:40:00Z","v":5207,"vw":35.182979},{"c":35.09,"h":35.165,"l":35.08,"n":102,"o":35.165,"t":"2026-10-19T17:45:00Z","v":4035,"vw":35.104253},{"c":35.115,"h":35.1799,"l":35.115,"n":45,"o":35.12,"t":"2026-10-19T17:50:00Z","v":852,"vw":35.148155},{"c":35.11,"h":35.17,"l":35.09,"n":145,"o":35.16,"t":"2026-10-19T17:55:00Z","v":8581,"vw":35.137366},{"c":35.19,"h":35.19,"l":35.15,"n":78,"o":35.15,"t":"2026-10-19T18:00:00Z","v":11149,"vw":35.160417},{"c":35.125,"h":35.1762,"l":35.125,"n":95,"o":35.17,"t":"2026-10-19T18:05:00Z","v":3995,"vw":35.148424},{"c":35.21,"h":35.21,"l":35.12,"n":109,"o":35.12,"t":"2026-10-19T18:10:00Z","v":13749,"vw":35.134576},{"c":35.28,"h":35.29,"l":35.225,"n":99,"o":35.29,"t":"2026-10-19T18:15:00Z","v":1741,"vw":35.260714},{"c":35.28,"h":35.28,"l":35.22,"n":70,"o":35.225,"t":"2026-10-19T18:20:00Z","v":1362,"vw":35.235714},{"c":35.16,"h":35.215,"l":35.16,"n":188,"o":35.19,"t":"2026-10-19T18:25:00Z","v":6564,"vw":35.182557},{"c":35.165,"h":35.1964,"l":35.16,"n":91,"o":35.1964,"t":"2026-10-19T18:30:00Z","v":4530,"vw":35.172463},{"c":35.1,"h":35.175,"l":35.1,"n":66,"o":35.175,"t":"2026-10-19T18:35:00Z","v":2675,"vw":35.124722},{"c":35.07,"h":35.13,"l":35.07,"n":161,"o":35.13,"t":"2026-10-19T18:40:00Z","v":3535,"vw":35.106765},{"c":35.03,"h":35.08,"l":35.03,"n":122,"o":35.06,"t":"2026-10-19T18:45:00Z","v":3189,"vw":35.060471},{"c":34.965,"h":35.025,"l":34.9482,"n":102,"o":35.025,"t":"2026-10-19T18:50:00Z","v":5130,"vw":34.974654},{"c":35.08,"h":35.08,"l":34.99,"n":252,"o":34.99,"t":"2026-10-19T18:55:00Z","v":26588,"vw":35.028498},{"c":35.045,"h":35.0799,"l":35.02,"n":155,"o":35.07,"t":"2026-10-19T19:00:00Z","v":5414,"vw":35.045095},{"c":35.09,"h":35.095,"l":35.045,"n":157,"o":35.045,"t":"2026-10-19T19:05:00Z","v":4607,"vw":35.06903},{"c":35.08,"h":35.1,"l":35.06,"n":269,"o":35.08,"t":"2026-10-19T19:10:00Z","v":13241,"vw":35.074366},{"c":35.135,"h":35.135,"l":35.105,"n":88,"o":35.11,"t":"2026-10-19T19:15:00Z","v":4422,"vw":35.111129},{"c":35.23,"h":35.23,"l":35.135,"n":202,"o":35.135,"t":"2026-10-19T19:20:00Z","v":6000,"vw":35.16899},{"c":35.2,"h":35.22,"l":35.16,"n":271,"o":35.22,"t":"2026-10-19T19:25:00Z","v":6922,"vw":35.18533},{"c":35.21,"h":35.27,"l":35.16,"n":340,"o":35.21,"t":"2026-10-19T19:30:00Z","v":13261,"vw":35.23084},{"c":35.22,"h":35.24,"l":35.185,"n":213,"o":35.185,"t":"2026-10-19T19:35:00Z","v":7268,"vw":35.222051},{"c":35.245,"h":35.25,"l":35.19,"n":467,"o":35.24,"t":"2026-10-19T19:40:00Z","v":20202,"vw":35.22504},{"c":35.29,"h":35.29,"l":35.23,"n":282,"o":35.245,"t":"2026-10-19T19:45:00Z","v":19333,"vw":35.269085},{"c":35.33,"h":35.34,"l":35.24,"n":557,"o":35.27,"t":"2026-10-19T19:50:00Z","v":51017,"vw":35.283403},{"c":35.28,"h":35.33,"l":35.27,"n":1695,"o":35.31,"t":"2026-10-19T19:55:00Z","v":102545,"vw":35.295646},{"c":35.28,"h":35.28,"l":35.28,"n":39,"o":35.28,"t":"2026-10-19T20:00:00Z","v":148550,"vw":35.28},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-10-19T20:25:00Z","v":38784,"vw":35.28},{"c":35.14,"h":35.49,"l":35.14,"n":17,"o":35.45,"t":"2026-10-20T13:30:00Z","v":12005,"vw":35.465953},{"c":35.72,"h":36,"l":35.655,"n":152,"o":35.83,"t":"2026-10-20T13:40:00Z","v":5539,"vw":35.777766},{"c":35.82,"h":35.85,"l":35.76,"n":108,"o":35.82,"t":"2026-10-20T13:45:00Z","v":6108,"vw":35.829257},{"c":36,"h":36.005,"l":35.93,"n":77,"o":35.93,"t":"2026-10-20T13:50:00Z","v":3499,"vw":35.978333},{"c":35.95,"h":35.99,"l":35.845,"n":164,"o":35.935,"t":"2026-10-20T13:55:00Z","v":17795,"vw":35.905405},{"c":35.63,"h":35.91,"l":35.63,"n":119,"o":35.91,"t":"2026-10-20T14:00:00Z","v":4166,"vw":35.790578},{"c":35.555,"h":35.59,"l":35.555,"n":40,"o":35.5625,"t":"2026-10-20T14:05:00Z","v":1358,"vw":35.562696},{"c":35.49,"h":35.555,"l":35.49,"n":62,"o":35.555,"t":"2026-10-20T14:10:00Z","v":1232,"vw":35.540714},{"c":35.46,"h":35.495,"l":35.44,"n":102,"o":35.495,"t":"2026-10-20T14:15:00Z","v":6756,"vw":35.468852},{"c":35.89,"h":35.89,"l":35.46,"n":170,"o":35.46,"t":"2026-10-20T14:20:00Z","v":6910,"vw":35.70833},{"c":35.97,"h":35.98,"l":35.78,"n":200,"o":35.78,"t":"2026-10-20T14:25:00Z","v":16069,"vw":35.863579},{"c":35.97,"h":36.03,"l":35.97,"n":65,"o":36,"t":"2026-10-20T14:30:00Z","v":4036,"vw":36.000878},{"c":35.765,"h":35.97,"l":35.75,"n":338,"o":35.97,"t":"2026-10-20T14:35:00Z","v":24439,"vw":35.865336},{"c":35.885,"h":35.89,"l":35.67,"n":392,"o":35.67,"t":"2026-10-20T14:40:00Z","v":26827,"vw":35.809786},{"c":35.925,"h":35.94,"l":35.75,"n":414,"o":35.9,"t":"2026-10-20T14:45:00Z","v":36872,"vw":35.883705},{"c":36.14,"h":36.14,"l":35.98,"n":194,"o":35.99,"t":"2026-10-20T14:50:00Z","v":7420,"vw":36.021755},{"c":36.25,"h":36.28,"l":36.15,"n":147,"o":36.15,"t":"2026-10-20T14:55:00Z","v":8569,"vw":36.18119},{"c":36.215,"h":36.24,"l":36.16,"n":160,"o":36.22,"t":"2026-10-20T15:00:00Z","v":10451,"vw":36.209929},{"c":36.23,"h":36.27,"l":36.18,"n":146,"o":36.215,"t":"2026-10-20T15:05:00Z","v":5859,"vw":36.219089},{"c":36.19,"h":36.26,"l":36.05,"n":207,"o":36.25,"t":"2026-10-20T15:10:00Z","v":11206,"vw":36.197577},{"c":36.11,"h":36.185,"l":36.11,"n":83,"o":36.18,"t":"2026-10-20T15:15:00Z","v":2456,"vw":36.14625},{"c":36.13,"h":36.205,"l":36.13,"n":150,"o":36.16,"t":"2026-10-20T15:20:00Z","v":4254,"vw":36.167391},{"c":35.99,"h":36.14,"l":35.99,"n":80,"o":36.14,"t":"2026-10-20T15:25:00Z","v":2982,"vw":36.064097},{"c":35.89,"h":36,"l":35.89,"n":209,"o":36,"t":"2026-10-20T15:30:00Z","v":8740,"vw":35.959141},{"c":36.045,"h":36.05,"l":35.87,"n":348,"o":35.89,"t":"2026-10-20T15:35:00Z","v":20114,"vw":35.928137},{"c":35.98,"h":36.03,"l":35.955,"n":112,"o":36.02,"t":"2026-10-20T15:40:00Z","v":2551,"vw":35.979264},{"c":35.94,"h":35.98,"l":35.9,"n":113,"o":35.965,"t":"2026-10-20T15:45:00Z","v":2795,"vw":35.939554},{"c":35.99,"h":35.99,"l":35.94,"n":77,"o":35.945,"t":"2026-10-20T15:50:00Z","v":2034,"vw":35.944928},{"c":35.87,"h":36,"l":35.87,"n":132,"o":36,"t":"2026-10-20T15:55:00Z","v":6215,"vw":35.983968},{"c":35.9,"h":35.9,"l":35.875,"n":95,"o":35.89,"t":"2026-10-20T16:00:00Z","v":3121,"vw":35.890278},{"c":35.98,"h":36.04,"l":35.91,"n":149,"o":35.925,"t":"2026-10-20T16:05:00Z","v":5938,"vw":35.972447},{"c":36.08,"h":36.14,"l":35.985,"n":160,"o":36,"t":"2026-10-20T16:10:00Z","v":7493,"vw":36.027946},{"c":36.09,"h":36.09,"l":36.05,"n":126,"o":36.08,"t":"2026-10-20T16:15:00Z","v":5297,"vw":36.06341},{"c":35.99,"h":36.09,"l":35.96,"n":135,"o":36.09,"t":"2026-10-20T16:20:00Z","v":5144,"vw":36.048772},{"c":36.165,"h":36.165,"l":36,"n":114,"o":36,"t":"2026-10-20T16:25:00Z","v":6749,"vw":36.020295},{"c":36.275,"h":36.275,"l":36.16,"n":123,"o":36.16,"t":"2026-10-20T16:30:00Z","v":4906,"vw":36.197242},{"c":36.26,"h":36.31,"l":36.25,"n":138,"o":36.275,"t":"2026-10-20T16:35:00Z","v":11416,"vw":36.282903},{"c":36.265,"h":36.265,"l":36.24,"n":38,"o":36.24,"t":"2026-10-20T16:40:00Z","v":1129,"vw":36.256429},{"c":36.28,"h":36.28,"l":36.23,"n":162,"o":36.265,"t":"2026-10-20T16:45:00Z","v":8430,"vw":36.251668},{"c":36.27,"h":36.37,"l":36.27,"n":127,"o":36.34,"t":"2026-10-20T16:50:00Z","v":5229,"vw":36.32642},{"c":36.21,"h":36.25,"l":36.21,"n":53,"o":36.24,"t":"2026-10-20T16:55:00Z","v":1873,"vw":36.223443},{"c":36.23,"h":36.26,"l":36.22,"n":111,"o":36.22,"t":"2026-10-20T17:00:00Z","v":4116,"vw":36.236869},{"c":36.11,"h":36.23,"l":36.06,"n":115,"o":36.23,"t":"2026-10-20T17:05:00Z","v":18284,"vw":36.117343},{"c":36.28,"h":36.28,"l":36.09,"n":118,"o":36.09,"t":"2026-10-20T17:10:00Z","v":9728,"vw":36.138499},{"c":36.25,"h":36.28,"l":36.24,"n":83,"o":36.265,"t":"2026-10-20T17:15:00Z","v":2529,"vw":36.254643},{"c":36.26,"h":36.26,"l":36.23,"n":93,"o":36.25,"t":"2026-10-20T17:20:00Z","v":2353,"vw":36.246304},{"c":36.23,"h":36.28,"l":36.22,"n":78,"o":36.28,"t":"2026-10-20T17:25:00Z","v":3715,"vw":36.234725},{"c":36.19,"h":36.27,"l":36.19,"n":149,"o":36.24,"t":"2026-10-20T17:30:00Z","v":9943,"vw":36.243677},{"c":36.22,"h":36.22,"l":36.205,"n":48,"o":36.205,"t":"2026-10-20T17:35:00Z","v":1355,"vw":36.213751},{"c":36.255,"h":36.255,"l":36.24,"n":158,"o":36.24,"t":"2026-10-20T17:40:00Z","v":7624,"vw":36.248364},{"c":36.3,"h":36.32,"l":36.25,"n":165,"o":36.28,"t":"2026-10-20T17:45:00Z","v":10278,"vw":36.270388},{"c":36.37,"h":36.42,"l":36.3,"n":328,"o":36.3,"t":"2026-10-20T17:50:00Z","v":28433,"vw":36.330353},{"c":36.395,"h":36.395,"l":36.37,"n":48,"o":36.37,"t":"2026-10-20T17:55:00Z","v":2000,"vw":36.375},{"c":36.32,"h":36.435,"l":36.27,"n":260,"o":36.435,"t":"2026-10-20T18:00:00Z","v":14654,"vw":36.338372},{"c":36.28,"h":36.35,"l":36.28,"n":248,"o":36.325,"t":"2026-10-20T18:05:00Z","v":9025,"vw":36.312165},{"c":36.3,"h":36.3,"l":36.26,"n":127,"o":36.27,"t":"2026-10-20T18:10:00Z","v":4485,"vw":36.274664},{"c":36.31,"h":36.375,"l":36.29,"n":97,"o":36.33,"t":"2026-10-20T18:15:00Z","v":4292,"vw":36.327613},{"c":36.23,"h":36.3,"l":36.23,"n":107,"o":36.29,"t":"2026-10-20T18:20:00Z","v":2885,"vw":36.270672},{"c":36.27,"h":36.27,"l":36.21,"n":112,"o":36.22,"t":"2026-10-20T18:25:00Z","v":3485,"vw":36.237222},{"c":36.3,"h":36.31,"l":36.28,"n":126,"o":36.28,"t":"2026-10-20T18:30:00Z","v":3917,"vw":36.293797},{"c":36.21,"h":36.3,"l":36.21,"n":144,"o":36.3,"t":"2026-10-20T18:35:00Z","v":10804,"vw":36.288332},{"c":36.32,"h":36.32,"l":36.23,"n":271,"o":36.24,"t":"2026-10-20T18:40:00Z","v":19024,"vw":36.252006},{"c":36.29,"h":36.35,"l":36.29,"n":224,"o":36.31,"t":"2026-10-20T18:45:00Z","v":9901,"vw":36.333378},{"c":36.31,"h":36.32,"l":36.2575,"n":201,"o":36.305,"t":"2026-10-20T18:50:00Z","v":8069,"vw":36.293189},{"c":36.21,"h":36.345,"l":36.21,"n":247,"o":36.32,"t":"2026-10-20T18:55:00Z","v":12754,"vw":36.270258},{"c":36.245,"h":36.31,"l":36.245,"n":263,"o":36.28,"t":"2026-10-20T19:00:00Z","v":14714,"vw":36.27114},{"c":36.325,"h":36.375,"l":36.245,"n":284,"o":36.245,"t":"2026-10-20T19:05:00Z","v":13670,"vw":36.291098},{"c":36.26,"h":36.35,"l":36.19,"n":316,"o":36.35,"t":"2026-10-20T19:10:00Z","v":12338,"vw":36.25253},{"c":36.27,"h":36.32,"l":36.235,"n":233,"o":36.26,"t":"2026-10-20T19:15:00Z","v":8951,"vw":36.271044},{"c":36.305,"h":36.315,"l":36.25,"n":170,"o":36.28,"t":"2026-10-20T19:20:00Z","v":5797,"vw":36.267777},{"c":36.291,"h":36.33,"l":36.29,"n":287,"o":36.305,"t":"2026-10-20T19:25:00Z","v":9981,"vw":36.313028},{"c":36.245,"h":36.31,"l":36.19,"n":313,"o":36.3,"t":"2026-10-20T19:30:00Z","v":15052,"vw":36.252214},{"c":36.11,"h":36.26,"l":36.08,"n":409,"o":36.245,"t":"2026-10-20T19:35:00Z","v":23277,"vw":36.16323},{"c":36.15,"h":36.15,"l":36.09,"n":363,"o":36.11,"t":"2026-10-20T19:40:00Z","v":21183,"vw":36.120055},{"c":36.205,"h":36.25,"l":36.14,"n":990,"o":36.15,"t":"2026-10-20T19:45:00Z","v":54870,"vw":36.21585},{"c":36.14,"h":36.19,"l":36.09,"n":677,"o":36.18,"t":"2026-10-20T19:50:00Z","v":39369,"vw":36.127722},{"c":36.19,"h":36.26,"l":36.11,"n":2105,"o":36.15,"t":"2026-10-20T19:55:00Z","v":157447,"vw":36.191766},{"c":36.19,"h":36.19,"l":36.19,"n":50,"o":36.19,"t":"2026-10-20T20:00:00Z","v":324146,"vw":36.19},{"c":36.19,"h":36.19,"l":36.19,"n":1,"o":36.19,"t":"2026-10-20T20:25:00Z","v":77568,"vw":36.19},{"c":36.545,"h":36.545,"l":36.26,"n":17,"o":36.27,"t":"2026-10-21T13:30:00Z","v":8650,"vw":36.266946},{"c":36.17,"h":36.19,"l":36.17,"n":17,"o":36.19,"t":"2026-10-21T13:35:00Z","v":418,"vw":36.178333},{"c":36.4,"h":36.4,"l":36.15,"n":12,"o":36.15,"t":"2026-10-21T13:40:00Z","v":252,"vw":36.275},{"c":36.195,"h":36.205,"l":36.195,"n":30,"o":36.2,"t":"2026-10-21T13:45:00Z","v":1154,"vw":36.2},{"c":36.25,"h":36.335,"l":36.195,"n":22,"o":36.195,"t":"2026-10-21T13:50:00Z","v":544,"vw":36.26},{"c":36.185,"h":36.33,"l":36.185,"n":29,"o":36.25,"t":"2026-10-21T13:55:00Z","v":1420,"vw":36.248846},{"c":35.98,"h":36.26,"l":35.9,"n":83,"o":36.17,"t":"2026-10-21T14:00:00Z","v":3606,"vw":36.018947},{"c":35.87,"h":35.9,"l":35.81,"n":55,"o":35.9,"t":"2026-10-21T14:05:00Z","v":2711,"vw":35.868554},{"c":36.01,"h":36.1699,"l":35.81,"n":172,"o":35.89,"t":"2026-10-21T14:10:00Z","v":8637,"vw":35.972769},{"c":35.96,"h":36.04,"l":35.87,"n":50,"o":36.015,"t":"2026-10-21T14:15:00Z","v":3620,"vw":35.967574},{"c":35.89,"h":35.93,"l":35.86,"n":61,"o":35.87,"t":"2026-10-21T14:20:00Z","v":2884,"vw":35.874934},{"c":35.89,"h":35.89,"l":35.85,"n":51,"o":35.86,"t":"2026-10-21T14:25:00Z","v":2570,"vw":35.861509},{"c":35.93,"h":35.93,"l":35.87,"n":70,"o":35.91,"t":"2026-10-21T14:30:00Z","v":3875,"vw":35.889901},{"c":36.015,"h":36.015,"l":35.9045,"n":95,"o":35.93,"t":"2026-10-21T14:35:00Z","v":4976,"vw":35.982231},{"c":36.01,"h":36.015,"l":35.93,"n":50,"o":36.015,"t":"2026-10-21T14:40:00Z","v":8741,"vw":36.009855},{"c":36.13,"h":36.13,"l":36.005,"n":147,"o":36.005,"t":"2026-10-21T14:45:00Z","v":10431,"vw":36.050063},{"c":36.06,"h":36.08,"l":36.06,"n":45,"o":36.08,"t":"2026-10-21T14:50:00Z","v":2241,"vw":36.06916},{"c":35.995,"h":36,"l":35.995,"n":24,"o":36,"t":"2026-10-21T14:55:00Z","v":770,"vw":35.99875},{"c":35.885,"h":35.93,"l":35.87,"n":89,"o":35.93,"t":"2026-10-21T15:00:00Z","v":2970,"vw":35.911496},{"c":35.92,"h":35.92,"l":35.8475,"n":100,"o":35.895,"t":"2026-10-21T15:05:00Z","v":5164,"vw":35.877369},{"c":35.895,"h":35.905,"l":35.89,"n":32,"o":35.89,"t":"2026-10-21T15:10:00Z","v":1125,"vw":35.897885},{"c":36.02,"h":36.02,"l":35.905,"n":77,"o":35.905,"t":"2026-10-21T15:15:00Z","v":3004,"vw":35.965052},{"c":36.075,"h":36.075,"l":35.935,"n":247,"o":35.935,"t":"2026-10-21T15:25:00Z","v":12532,"vw":36.007951},{"c":36.1,"h":36.18,"l":36.07,"n":185,"o":36.1,"t":"2026-10-21T15:30:00Z","v":12700,"vw":36.120737},{"c":36.13,"h":36.17,"l":36.12,"n":83,"o":36.12,"t":"2026-10-21T15:35:00Z","v":3653,"vw":36.147025},{"c":36.11,"h":36.165,"l":36.11,"n":96,"o":36.13,"t":"2026-10-21T15:40:00Z","v":10940,"vw":36.137395},{"c":36.04,"h":36.095,"l":36.005,"n":85,"o":36.095,"t":"2026-10-21T15:45:00Z","v":4201,"vw":36.065904},{"c":36.07,"h":36.07,"l":36.02,"n":70,"o":36.03,"t":"2026-10-21T15:50:00Z","v":4012,"vw":36.038},{"c":36.055,"h":36.09,"l":36.055,"n":63,"o":36.08,"t":"2026-10-21T15:55:00Z","v":2554,"vw":36.066818},{"c":36.05,"h":36.09,"l":36,"n":167,"o":36.02,"t":"2026-10-21T16:00:00Z","v":9811,"vw":36.047592},{"c":36.01,"h":36.01,"l":36.01,"n":11,"o":36.01,"t":"2026-10-21T16:05:00Z","v":416,"vw":36.01},{"c":35.99,"h":36.02,"l":35.99,"n":48,"o":36,"t":"2026-10-21T16:10:00Z","v":1368,"vw":36.001},{"c":36.03,"h":36.03,"l":36,"n":82,"o":36,"t":"2026-10-21T16:15:00Z","v":3239,"vw":36.011763},{"c":36,"h":36,"l":36,"n":30,"o":36,"t":"2026-10-21T16:20:00Z","v":1680,"vw":36},{"c":36.04,"h":36.04,"l":36.01,"n":65,"o":36.01,"t":"2026-10-21T16:25:00Z","v":2034,"vw":36.035379},{"c":36.05,"h":36.065,"l":36,"n":237,"o":36.05,"t":"2026-10-21T16:30:00Z","v":16401,"vw":36.048875},{"c":36.33,"h":36.33,"l":36.04,"n":103,"o":36.04,"t":"2026-10-21T16:35:00Z","v":5931,"vw":36.136806},{"c":36.22,"h":36.26,"l":36.13,"n":314,"o":36.25,"t":"2026-10-21T16:40:00Z","v":13492,"vw":36.199618},{"c":36.175,"h":36.23,"l":36.15,"n":57,"o":36.205,"t":"2026-10-21T16:45:00Z","v":2574,"vw":36.174576},{"c":36.135,"h":36.16,"l":36.135,"n":51,"o":36.14,"t":"2026-10-21T16:50:00Z","v":2167,"vw":36.140415},{"c":36.175,"h":36.205,"l":36.16,"n":61,"o":36.16,"t":"2026-10-21T16:55:00Z","v":2390,"vw":36.168506},{"c":36.09,"h":36.14,"l":36.06,"n":124,"o":36.14,"t":"2026-10-21T17:00:00Z","v":5805,"vw":36.106009},{"c":36.14,"h":36.14,"l":36.085,"n":106,"o":36.085,"t":"2026-10-21T17:05:00Z","v":3669,"vw":36.119394},{"c":36.175,"h":36.175,"l":36.15,"n":42,"o":36.15,"t":"2026-10-21T17:10:00Z","v":2051,"vw":36.157727},{"c":36.09,"h":36.16,"l":36.08,"n":119,"o":36.15,"t":"2026-10-21T17:15:00Z","v":5727,"vw":36.103551},{"c":36.08,"h":36.08,"l":36.08,"n":5,"o":36.08,"t":"2026-10-21T17:20:00Z","v":206,"vw":36.08},{"c":36.08,"h":36.085,"l":36.08,"n":57,"o":36.08,"t":"2026-10-21T17:25:00Z","v":1729,"vw":36.080714},{"c":36.09,"h":36.12,"l":36.07,"n":169,"o":36.075,"t":"2026-10-21T17:30:00Z","v":10728,"vw":36.097023},{"c":36.09,"h":36.1,"l":36.06,"n":68,"o":36.08,"t":"2026-10-21T17:35:00Z","v":3218,"vw":36.085714},{"c":36.08,"h":36.085,"l":36.05,"n":106,"o":36.07,"t":"2026-10-21T17:40:00Z","v":5593,"vw":36.071422},{"c":36.11,"h":36.16,"l":36.09,"n":223,"o":36.09,"t":"2026-10-21T17:45:00Z","v":14568,"vw":36.125689},{"c":36.12,"h":36.12,"l":36.08,"n":85,"o":36.09,"t":"2026-10-21T17:50:00Z","v":3686,"vw":36.10037},{"c":36.115,"h":36.115,"l":36.11,"n":29,"o":36.11,"t":"2026-10-21T17:55:00Z","v":987,"vw":36.1125},{"c":36.085,"h":36.115,"l":36.08,"n":100,"o":36.115,"t":"2026-10-21T18:00:00Z","v":4502,"vw":36.098361},{"c":36.1,"h":36.1,"l":36.055,"n":167,"o":36.085,"t":"2026-10-21T18:05:00Z","v":7147,"vw":36.075521},{"c":36.1,"h":36.12,"l":36.1,"n":94,"o":36.11,"t":"2026-10-21T18:10:00Z","v":10783,"vw":36.109543},{"c":36.055,"h":36.1,"l":36.05,"n":147,"o":36.1,"t":"2026-10-21T18:15:00Z","v":5147,"vw":36.068178},{"c":36.02,"h":36.04,"l":36.01,"n":96,"o":36.04,"t":"2026-10-21T18:20:00Z","v":4216,"vw":36.027679},{"c":36.04,"h":36.05,"l":36.02,"n":132,"o":36.02,"t":"2026-10-21T18:25:00Z","v":6229,"vw":36.039089},{"c":36.03,"h":36.03,"l":36.02,"n":97,"o":36.03,"t":"2026-10-21T18:30:00Z","v":3953,"vw":36.024512},{"c":36.05,"h":36.05,"l":36.01,"n":125,"o":36.025,"t":"2026-10-21T18:35:00Z","v":5074,"vw":36.031714},{"c":36.03,"h":36.055,"l":35.96,"n":221,"o":36.03,"t":"2026-10-21T18:40:00Z","v":17001,"vw":36.021304},{"c":35.97,"h":36.045,"l":35.94,"n":170,"o":36.04,"t":"2026-10-21T18:45:00Z","v":7596,"vw":35.991001},{"c":35.87,"h":35.95,"l":35.85,"n":105,"o":35.95,"t":"2026-10-21T18:50:00Z","v":5129,"vw":35.900482},{"c":35.7,"h":35.88,"l":35.69,"n":210,"o":35.88,"t":"2026-10-21T18:55:00Z","v":8581,"vw":35.770303},{"c":35.565,"h":35.69,"l":35.53,"n":213,"o":35.69,"t":"2026-10-21T19:00:00Z","v":9299,"vw":35.619864},{"c":35.46,"h":35.55,"l":35.43,"n":365,"o":35.55,"t":"2026-10-21T19:05:00Z","v":27086,"vw":35.506946},{"c":35.49,"h":35.52,"l":35.385,"n":136,"o":35.42,"t":"2026-10-21T19:10:00Z","v":5620,"vw":35.432414},{"c":35.63,"h":35.63,"l":35.5,"n":170,"o":35.5,"t":"2026-10-21T19:15:00Z","v":5964,"vw":35.570515},{"c":35.62,"h":35.67,"l":35.6,"n":206,"o":35.63,"t":"2026-10-21T19:20:00Z","v":9349,"vw":35.635913},{"c":35.75,"h":35.75,"l":35.64,"n":202,"o":35.64,"t":"2026-10-21T19:25:00Z","v":6295,"vw":35.675172},{"c":35.79,"h":35.82,"l":35.77,"n":270,"o":35.77,"t":"2026-10-21T19:30:00Z","v":10985,"vw":35.792887},{"c":35.79,"h":35.83,"l":35.77,"n":165,"o":35.81,"t":"2026-10-21T19:35:00Z","v":6365,"vw":35.796425},{"c":35.86,"h":35.86,"l":35.77,"n":343,"o":35.78,"t":"2026-10-21T19:40:00Z","v":12873,"vw":35.797234},{"c":35.94,"h":35.94,"l":35.83,"n":292,"o":35.85,"t":"2026-10-21T19:45:00Z","v":11775,"vw":35.882946},{"c":35.89,"h":36,"l":35.885,"n":698,"o":35.92,"t":"2026-10-21T19:50:00Z","v":44414,"vw":35.929744},{"c":35.99,"h":36,"l":35.845,"n":1729,"o":35.9,"t":"2026-10-21T19:55:00Z","v":125545,"vw":35.917737},{"c":35.99,"h":35.99,"l":35.99,"n":46,"o":35.99,"t":"2026-10-21T20:00:00Z","v":142546,"vw":35.99},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-10-21T20:25:00Z","v":155136,"vw":35.99},{"c":35.668,"h":36.4,"l":35.57,"n":45,"o":36.4,"t":"2026-10-22T13:30:00Z","v":6909,"vw":35.659546},{"c":35.633,"h":35.815,"l":35.633,"n":27,"o":35.668,"t":"2026-10-22T13:35:00Z","v":1962,"vw":35.716208},{"c":35.763,"h":35.98,"l":35.633,"n":50,"o":35.73,"t":"2026-10-22T13:40:00Z","v":2608,"vw":35.787088},{"c":36.013,"h":36.02,"l":35.768,"n":68,"o":35.768,"t":"2026-10-22T13:45:00Z","v":2341,"vw":35.981636},{"c":36.03,"h":36.03,"l":35.993,"n":62,"o":36.03,"t":"2026-10-22T13:50:00Z","v":4521,"vw":36.028653},{"c":36.055,"h":36.055,"l":36.055,"n":19,"o":36.055,"t":"2026-10-22T13:55:00Z","v":3097,"vw":36.055},{"c":36.403,"h":36.46,"l":36.055,"n":262,"o":36.055,"t":"2026-10-22T14:00:00Z","v":18097,"vw":36.170779},{"c":36.37,"h":36.49,"l":36.34,"n":156,"o":36.45,"t":"2026-10-22T14:05:00Z","v":7068,"vw":36.444284},{"c":36.725,"h":36.725,"l":36.44,"n":300,"o":36.44,"t":"2026-10-22T14:10:00Z","v":14232,"vw":36.521342},{"c":36.64,"h":36.72,"l":36.56,"n":107,"o":36.6,"t":"2026-10-22T14:15:00Z","v":3573,"vw":36.606537},{"c":36.615,"h":36.77,"l":36.6,"n":224,"o":36.695,"t":"2026-10-22T14:20:00Z","v":16479,"vw":36.699456},{"c":36.57,"h":36.63,"l":36.55,"n":225,"o":36.59,"t":"2026-10-22T14:25:00Z","v":7826,"vw":36.58589},{"c":36.4,"h":36.61,"l":36.385,"n":227,"o":36.57,"t":"2026-10-22T14:30:00Z","v":14059,"vw":36.462902},{"c":36.31,"h":36.405,"l":36.31,"n":50,"o":36.39,"t":"2026-10-22T14:35:00Z","v":2432,"vw":36.32733},{"c":36.29,"h":36.405,"l":36.25,"n":316,"o":36.33,"t":"2026-10-22T14:40:00Z","v":20165,"vw":36.303561},{"c":36.25,"h":36.35,"l":36.25,"n":126,"o":36.27,"t":"2026-10-22T14:45:00Z","v":7734,"vw":36.281},{"c":36.385,"h":36.385,"l":36.225,"n":217,"o":36.255,"t":"2026-10-22T14:50:00Z","v":35197,"vw":36.26626},{"c":36.24,"h":36.36,"l":36.2,"n":272,"o":36.36,"t":"2026-10-22T14:55:00Z","v":13398,"vw":36.276005},{"c":36.155,"h":36.26,"l":36.15,"n":168,"o":36.255,"t":"2026-10-22T15:00:00Z","v":7066,"vw":36.227036},{"c":36.205,"h":36.25,"l":36.13,"n":113,"o":36.145,"t":"2026-10-22T15:05:00Z","v":4836,"vw":36.206601},{"c":36.26,"h":36.27,"l":36.19,"n":119,"o":36.205,"t":"2026-10-22T15:10:00Z","v":6559,"vw":36.252424},{"c":36.475,"h":36.475,"l":36.25,"n":141,"o":36.26,"t":"2026-10-22T15:15:00Z","v":12867,"vw":36.281621},{"c":36.5,"h":36.53,"l":36.41,"n":185,"o":36.46,"t":"2026-10-22T15:20:00Z","v":8045,"vw":36.452286},{"c":36.51,"h":36.51,"l":36.44,"n":133,"o":36.5,"t":"2026-10-22T15:25:00Z","v":6873,"vw":36.472629},{"c":36.595,"h":36.595,"l":36.505,"n":252,"o":36.505,"t":"2026-10-22T15:30:00Z","v":9275,"vw":36.515373},{"c":36.52,"h":36.54,"l":36.48,"n":57,"o":36.54,"t":"2026-10-22T15:35:00Z","v":2234,"vw":36.511392},{"c":36.625,"h":36.625,"l":36.47,"n":445,"o":36.525,"t":"2026-10-22T15:40:00Z","v":9916,"vw":36.541591},{"c":36.63,"h":36.69,"l":36.62,"n":83,"o":36.635,"t":"2026-10-22T15:45:00Z","v":2562,"vw":36.642849},{"c":36.65,"h":36.7,"l":36.64,"n":147,"o":36.65,"t":"2026-10-22T15:50:00Z","v":4942,"vw":36.665168},{"c":36.555,"h":36.64,"l":36.52,"n":204,"o":36.63,"t":"2026-10-22T15:55:00Z","v":7925,"vw":36.592967},{"c":36.69,"h":36.7,"l":36.58,"n":120,"o":36.59,"t":"2026-10-22T16:00:00Z","v":3427,"vw":36.637223},{"c":36.67,"h":36.68,"l":36.59,"n":120,"o":36.62,"t":"2026-10-22T16:05:00Z","v":3717,"vw":36.633493},{"c":36.615,"h":36.66,"l":36.615,"n":27,"o":36.66,"t":"2026-10-22T16:10:00Z","v":431,"vw":36.6375},{"c":36.61,"h":36.64,"l":36.6,"n":94,"o":36.64,"t":"2026-10-22T16:15:00Z","v":4174,"vw":36.620983},{"c":36.6,"h":36.61,"l":36.58,"n":58,"o":36.6,"t":"2026-10-22T16:20:00Z","v":3671,"vw":36.599082},{"c":36.58,"h":36.58,"l":36.56,"n":59,"o":36.57,"t":"2026-10-22T16:25:00Z","v":2176,"vw":36.57073},{"c":36.64,"h":36.66,"l":36.56,"n":247,"o":36.58,"t":"2026-10-22T16:30:00Z","v":14952,"vw":36.623394},{"c":36.645,"h":36.67,"l":36.645,"n":69,"o":36.65,"t":"2026-10-22T16:35:00Z","v":1436,"vw":36.649834},{"c":36.62,"h":36.64,"l":36.58,"n":173,"o":36.64,"t":"2026-10-22T16:40:00Z","v":5145,"vw":36.620236},{"c":36.68,"h":36.68,"l":36.64,"n":37,"o":36.64,"t":"2026-10-22T16:45:00Z","v":962,"vw":36.664171},{"c":36.76,"h":36.76,"l":36.65,"n":127,"o":36.675,"t":"2026-10-22T16:50:00Z","v":3806,"vw":36.696759},{"c":36.75,"h":36.78,"l":36.75,"n":72,"o":36.755,"t":"2026-10-22T16:55:00Z","v":2092,"vw":36.758045},{"c":36.67,"h":36.735,"l":36.67,"n":82,"o":36.735,"t":"2026-10-22T17:00:00Z","v":2316,"vw":36.702849},{"c":36.67,"h":36.72,"l":36.66,"n":139,"o":36.695,"t":"2026-10-22T17:05:00Z","v":3030,"vw":36.675429},{"c":36.695,"h":36.71,"l":36.66,"n":140,"o":36.7,"t":"2026-10-22T17:10:00Z","v":3624,"vw":36.680891},{"c":36.72,"h":36.76,"l":36.69,"n":97,"o":36.69,"t":"2026-10-22T17:15:00Z","v":2270,"vw":36.727601},{"c":36.7899,"h":36.7899,"l":36.72,"n":112,"o":36.72,"t":"2026-10-22T17:20:00Z","v":2252,"vw":36.745515},{"c":36.8,"h":36.835,"l":36.76,"n":179,"o":36.79,"t":"2026-10-22T17:25:00Z","v":4615,"vw":36.782618},{"c":36.81,"h":36.82,"l":36.805,"n":79,"o":36.805,"t":"2026-10-22T17:30:00Z","v":1247,"vw":36.811786},{"c":36.815,"h":36.815,"l":36.79,"n":56,"o":36.8,"t":"2026-10-22T17:35:00Z","v":1914,"vw":36.800417},{"c":36.885,"h":36.885,"l":36.82,"n":116,"o":36.82,"t":"2026-10-22T17:40:00Z","v":2324,"vw":36.866366},{"c":36.8,"h":36.86,"l":36.78,"n":201,"o":36.85,"t":"2026-10-22T17:45:00Z","v":5621,"vw":36.835166},{"c":36.78,"h":36.78,"l":36.74,"n":122,"o":36.755,"t":"2026-10-22T17:50:00Z","v":2862,"vw":36.750216},{"c":36.8,"h":36.815,"l":36.77,"n":190,"o":36.79,"t":"2026-10-22T17:55:00Z","v":5622,"vw":36.795404},{"c":36.75,"h":36.81,"l":36.75,"n":132,"o":36.81,"t":"2026-10-22T18:00:00Z","v":3083,"vw":36.773642},{"c":36.76,"h":36.76,"l":36.74,"n":99,"o":36.75,"t":"2026-10-22T18:05:00Z","v":2193,"vw":36.752391},{"c":36.83,"h":36.83,"l":36.77,"n":165,"o":36.78,"t":"2026-10-22T18:10:00Z","v":4421,"vw":36.791448},{"c":36.93,"h":36.94,"l":36.84,"n":124,"o":36.89,"t":"2026-10-22T18:15:00Z","v":1966,"vw":36.899167},{"c":36.92,"h":36.94,"l":36.88,"n":219,"o":36.94,"t":"2026-10-22T18:20:00Z","v":5638,"vw":36.898333},{"c":36.86,"h":36.91,"l":36.835,"n":257,"o":36.905,"t":"2026-10-22T18:25:00Z","v":7878,"vw":36.864261},{"c":36.91,"h":36.92,"l":36.88,"n":163,"o":36.88,"t":"2026-10-22T18:30:00Z","v":3488,"vw":36.898938},{"c":36.84,"h":36.905,"l":36.84,"n":190,"o":36.9,"t":"2026-10-22T18:35:00Z","v":4937,"vw":36.872188},{"c":36.91,"h":36.91,"l":36.77,"n":182,"o":36.81,"t":"2026-10-22T18:40:00Z","v":3256,"vw":36.809108},{"c":36.89,"h":36.92,"l":36.865,"n":212,"o":36.92,"t":"2026-10-22T18:45:00Z","v":4214,"vw":36.878406},{"c":36.885,"h":36.905,"l":36.86,"n":227,"o":36.87,"t":"2026-10-22T18:50:00Z","v":7687,"vw":36.87736},{"c":36.86,"h":36.92,"l":36.86,"n":239,"o":36.9,"t":"2026-10-22T18:55:00Z","v":11008,"vw":36.871523},{"c":36.91,"h":36.95,"l":36.855,"n":185,"o":36.855,"t":"2026-10-22T19:00:00Z","v":5813,"vw":36.894195},{"c":36.895,"h":36.95,"l":36.89,"n":167,"o":36.95,"t":"2026-10-22T19:05:00Z","v":5640,"vw":36.92375},{"c":36.92,"h":36.93,"l":36.9,"n":209,"o":36.92,"t":"2026-10-22T19:10:00Z","v":6155,"vw":36.919637},{"c":36.92,"h":36.97,"l":36.92,"n":206,"o":36.94,"t":"2026-10-22T19:15:00Z","v":6605,"vw":36.957351},{"c":36.9,"h":36.93,"l":36.89,"n":317,"o":36.93,"t":"2026-10-22T19:20:00Z","v":9217,"vw":36.913406},{"c":36.9,"h":36.93,"l":36.87,"n":311,"o":36.91,"t":"2026-10-22T19:25:00Z","v":10880,"vw":36.906091},{"c":36.86,"h":36.9,"l":36.81,"n":316,"o":36.9,"t":"2026-10-22T19:30:00Z","v":9294,"vw":36.856235},{"c":36.87,"h":36.87,"l":36.84,"n":310,"o":36.86,"t":"2026-10-22T19:35:00Z","v":10982,"vw":36.851686},{"c":36.875,"h":36.9,"l":36.85,"n":424,"o":36.88,"t":"2026-10-22T19:40:00Z","v":12751,"vw":36.875418},{"c":36.96,"h":36.965,"l":36.86,"n":375,"o":36.88,"t":"2026-10-22T19:45:00Z","v":13610,"vw":36.901283},{"c":37.22,"h":37.27,"l":36.95,"n":861,"o":36.98,"t":"2026-10-22T19:50:00Z","v":72373,"vw":37.116695},{"c":37.07,"h":37.25,"l":37.07,"n":1934,"o":37.23,"t":"2026-10-22T19:55:00Z","v":127393,"vw":37.107133},{"c":37.08,"h":37.08,"l":37.08,"n":44,"o":37.08,"t":"2026-10-22T20:00:00Z","v":249202,"vw":37.08},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-22T20:25:00Z","v":310272,"vw":37.08}],"history":[{"c":37.69,"h":38.86,"l":37.67,"n":9761,"o":38.72,"t":"2024-10-21T04:00:00Z","v":556943,"vw":38.01043},{"c":37,"h":37.75,"l":36.885,"n":11245,"o":37.67,"t":"2024-10-22T04:00:00Z","v":575600,"vw":37.102912},{"c":36.64,"h":37.3,"l":36.33,"n":12267,"o":37.06,"t":"2024-10-23T04:00:00Z","v":718849,"vw":36.685906},{"c":37.47,"h":37.565,"l":36.57,"n":9141,"o":36.87,"t":"2024-10-24T04:00:00Z","v":488622,"vw":37.278735},{"c":38.13,"h":38.35,"l":37.74,"n":10993,"o":37.74,"t":"2024-10-25T04:00:00Z","v":515680,"vw":38.152539},{"c":38.38,"h":38.93,"l":38.17,"n":11801,"o":38.51,"t":"2024-10-28T04:00:00Z","v":681951,"vw":38.419626},{"c":38.28,"h":38.335,"l":37.85,"n":9963,"o":37.98,"t":"2024-10-29T04:00:00Z","v":558693,"vw":38.201176},{"c":37.85,"h":38.77,"l":37.8,"n":9381,"o":38.02,"t":"2024-10-30T04:00:00Z","v":490165,"vw":38.112008},{"c":36.88,"h":38.26,"l":36.87,"n":10891,"o":38.04,"t":"2024-10-31T04:00:00Z","v":692210,"vw":37.26509},{"c":37.44,"h":38.095,"l":37.15,"n":12053,"o":37.17,"t":"2024-11-01T04:00:00Z","v":688807,"vw":37.612189},{"c":37.53,"h":37.83,"l":37.22,"n":10534,"o":37.35,"t":"2024-11-04T05:00:00Z","v":545008,"vw":37.540407},{"c":37.67,"h":37.78,"l":37.285,"n":10782,"o":37.48,"t":"2024-11-05T05:00:00Z","v":527657,"vw":37.593041},{"c":40.18,"h":40.94,"l":39.13,"n":24429,"o":40.09,"t":"2024-11-06T05:00:00Z","v":1722097,"vw":39.800439},{"c":41.59,"h":43.385,"l":39.08,"n":25877,"o":40,"t":"2024-11-07T05:00:00Z","v":1709545,"vw":41.768686},{"c":42.57,"h":42.67,"l":41.11,"n":17861,"o":41.68,"t":"2024-11-08T05:00:00Z","v":872905,"vw":42.411037},{"c":42.42,"h":42.98,"l":42.005,"n":14443,"o":42.73,"t":"2024-11-11T05:00:00Z","v":1076486,"vw":42.398145},{"c":43.19,"h":43.23,"l":42.06,"n":13305,"o":42.06,"t":"2024-11-12T05:00:00Z","v":837782,"vw":42.844893},{"c":43.72,"h":43.8,"l":43.11,"n":15089,"o":43.36,"t":"2024-11-13T05:00:00Z","v":706966,"vw":43.652639},{"c":42.85,"h":44.09,"l":42.44,"n":12433,"o":43.75,"t":"2024-11-14T05:00:00Z","v":735504,"vw":43.079314},{"c":41.85,"h":42.99,"l":41.7,"n":14536,"o":42.99,"t":"2024-11-15T05:00:00Z","v":956198,"vw":41.957335},{"c":41.44,"h":42.23,"l":41.4,"n":12479,"o":41.9,"t":"2024-11-18T05:00:00Z","v":645261,"vw":41.664073},{"c":40.81,"h":41.06,"l":39.93,"n":12224,"o":40.85,"t":"2024-11-19T05:00:00Z","v":809317,"vw":40.49357},{"c":40.78,"h":41,"l":40.12,"n":13741,"o":40.66,"t":"2024-11-20T05:00:00Z","v":746290,"vw":40.546729},{"c":41.44,"h":41.74,"l":40.48,"n":10831,"o":40.93,"t":"2024-11-21T05:00:00Z","v":753068,"vw":41.388977},{"c":42.18,"h":42.285,"l":41.51,"n":10316,"o":41.51,"t":"2024-11-22T05:00:00Z","v":591618,"vw":42.072304},{"c":44.26,"h":44.3,"l":42.68,"n":13286,"o":42.68,"t":"2024-11-25T05:00:00Z","v":784680,"vw":44.105589},{"c":41.64,"h":42.5,"l":41.59,"n":26423,"o":42.4,"t":"2024-11-26T05:00:00Z","v":3129856,"vw":42.062209},{"c":41.74,"h":42.19,"l":41.45,"n":17299,"o":41.78,"t":"2024-11-27T05:00:00Z","v":1482944,"vw":41.735629},{"c":42.39,"h":42.59,"l":41.9,"n":9686,"o":41.96,"t":"2024-11-29T05:00:00Z","v":832359,"vw":42.34356},{"c":41.62,"h":42.31,"l":41.32,"n":15650,"o":42.14,"t":"2024-12-02T05:00:00Z","v":950365,"vw":41.704592},{"c":41.26,"h":41.8,"l":41.19,"n":12578,"o":41.8,"t":"2024-12-03T05:00:00Z","v":1165175,"vw":41.329699},{"c":41.99,"h":42.08,"l":40.635,"n":11674,"o":41.2,"t":"2024-12-04T05:00:00Z","v":888327,"vw":41.622364},{"c":41.94,"h":42.4,"l":41.79,"n":11421,"o":42.18,"t":"2024-12-05T05:00:00Z","v":838475,"vw":41.997674},{"c":41.84,"h":42.39,"l":41.52,"n":10436,"o":42.39,"t":"2024-12-06T05:00:00Z","v":554525,"vw":41.790573},{"c":41.23,"h":42.16,"l":41.15,"n":11695,"o":41.96,"t":"2024-12-09T05:00:00Z","v":611754,"vw":41.439564},{"c":41.03,"h":41.51,"l":40.44,"n":10823,"o":41.51,"t":"2024-12-10T05:00:00Z","v":629724,"vw":41.017681},{"c":40.89,"h":41.46,"l":40.54,"n":11155,"o":41.46,"t":"2024-12-11T05:00:00Z","v":528718,"vw":40.941498},{"c":40.56,"h":41.35,"l":40.43,"n":10748,"o":40.88,"t":"2024-12-12T05:00:00Z","v":1558288,"vw":40.726918},{"c":40.31,"h":40.57,"l":39.5,"n":12277,"o":39.72,"t":"2024-12-13T05:00:00Z","v":718031,"vw":40.206882},{"c":40.49,"h":40.905,"l":39.64,"n":10653,"o":40.05,"t":"2024-12-16T05:00:00Z","v":511187,"vw":40.533868},{"c":40.36,"h":40.435,"l":39.87,"n":12217,"o":40.28,"t":"2024-12-17T05:00:00Z","v":763258,"vw":40.193564},{"c":37.98,"h":40.43,"l":37.74,"n":16211,"o":40.31,"t":"2024-12-18T05:00:00Z","v":1215664,"vw":38.513629},{"c":38.65,"h":39.23,"l":38.325,"n":15989,"o":38.35,"t":"2024-12-19T05:00:00Z","v":971847,"vw":38.726375},{"c":39.3,"h":39.61,"l":38.335,"n":14367,"o":38.46,"t":"2024-12-20T05:00:00Z","v":2539909,"vw":39.241583},{"c":39.28,"h":39.38,"l":38.79,"n":11052,"o":39.12,"t":"2024-12-23T05:00:00Z","v":556762,"vw":39.193289},{"c":39.92,"h":39.92,"l":39.08,"n":4555,"o":39.37,"t":"2024-12-24T05:00:00Z","v":209251,"vw":39.681312},{"c":39.98,"h":40.07,"l":39.445,"n":6592,"o":39.53,"t":"2024-12-26T05:00:00Z","v":731128,"vw":39.928171},{"c":39.6,"h":39.85,"l":39.005,"n":9582,"o":39.64,"t":"2024-12-27T05:00:00Z","v":639431,"vw":39.4941},{"c":39.07,"h":39.415,"l":38.505,"n":8701,"o":39.03,"t":"2024-12-30T05:00:00Z","v":554688,"vw":39.082606},{"c":38.95,"h":39.23,"l":38.62,"n":11916,"o":39.23,"t":"2024-12-31T05:00:00Z","v":771871,"vw":38.932154},{"c":38.35,"h":39.35,"l":38.19,"n":10643,"o":39.15,"t":"2025-01-02T05:00:00Z","v":558823,"vw":38.483498},{"c":37.65,"h":38.6,"l":37.58,"n":15776,"o":38.45,"t":"2025-01-03T05:00:00Z","v":1574656,"vw":37.871855},{"c":38.06,"h":39.19,"l":37.99,"n":18949,"o":38.23,"t":"2025-01-06T05:00:00Z","v":1626354,"vw":38.434121},{"c":38.65,"h":38.87,"l":38.13,"n":10919,"o":38.13,"t":"2025-01-07T05:00:00Z","v":756241,"vw":38.51032},{"c":38.34,"h":38.75,"l":37.9,"n":12804,"o":38.16,"t":"2025-01-08T05:00:00Z","v":1002648,"vw":38.384975},{"c":38.04,"h":38.21,"l":37.5,"n":13600,"o":37.74,"t":"2025-01-10T05:00:00Z","v":1139329,"vw":37.994202},{"c":38.15,"h":38.19,"l":37.62,"n":14951,"o":37.64,"t":"2025-01-13T05:00:00Z","v":1140692,"vw":37.952434},{"c":39.08,"h":39.37,"l":38.385,"n":10426,"o":38.39,"t":"2025-01-14T05:00:00Z","v":839732,"vw":38.883447},{"c":39.42,"h":40.35,"l":39.33,"n":9059,"o":40.35,"t":"2025-01-15T05:00:00Z","v":681689,"vw":39.558387},{"c":39.24,"h":39.79,"l":39.17,"n":10318,"o":39.47,"t":"2025-01-16T05:00:00Z","v":582693,"vw":39.35114},{"c":40.41,"h":40.71,"l":39.65,"n":14609,"o":39.81,"t":"2025-01-17T05:00:00Z","v":1437316,"vw":40.4046},{"c":41.48,"h":41.58,"l":40.42,"n":11120,"o":40.7,"t":"2025-01-21T05:00:00Z","v":733877,"vw":41.364056},{"c":40.86,"h":41.4,"l":40.71,"n":8241,"o":41.39,"t":"2025-01-22T05:00:00Z","v":440173,"vw":40.956096},{"c":41.5,"h":41.545,"l":40.49,"n":7409,"o":40.57,"t":"2025-01-23T05:00:00Z","v":438308,"vw":41.319674},{"c":41.23,"h":41.555,"l":40.955,"n":8819,"o":41.22,"t":"2025-01-24T05:00:00Z","v":531475,"vw":41.247876},{"c":41.98,"h":42.61,"l":40.99,"n":9329,"o":41.14,"t":"2025-01-27T05:00:00Z","v":575244,"vw":41.913649},{"c":42.07,"h":42.495,"l":41.6,"n":9466,"o":41.8,"t":"2025-01-28T05:00:00Z","v":464622,"vw":42.104169},{"c":41.45,"h":42.31,"l":41.25,"n":8294,"o":42.01,"t":"2025-01-29T05:00:00Z","v":404436,"vw":41.582391},{"c":42.26,"h":42.58,"l":41.75,"n":7671,"o":42,"t":"2025-01-30T05:00:00Z","v":356384,"vw":42.305732},{"c":41.2,"h":42.525,"l":41,"n":10561,"o":42.05,"t":"2025-01-31T05:00:00Z","v":603156,"vw":41.404561},{"c":40.74,"h":41.12,"l":39.47,"n":12153,"o":40.03,"t":"2025-02-03T05:00:00Z","v":746078,"vw":40.632445},{"c":40.85,"h":41.18,"l":40.63,"n":8443,"o":40.84,"t":"2025-02-04T05:00:00Z","v":500728,"vw":40.874959},{"c":41.18,"h":41.85,"l":40.705,"n":7850,"o":41.11,"t":"2025-02-05T05:00:00Z","v":529963,"vw":41.288722},{"c":42.59,"h":42.87,"l":41.245,"n":10125,"o":41.35,"t":"2025-02-06T05:00:00Z","v":484181,"vw":42.554041},{"c":41.68,"h":42.7,"l":41.54,"n":11336,"o":42.7,"t":"2025-02-07T05:00:00Z","v":643778,"vw":41.776802},{"c":41.3,"h":42,"l":41.1,"n":12345,"o":41.96,"t":"2025-02-10T05:00:00Z","v":834930,"vw":41.40143},{"c":41.44,"h":41.62,"l":40.61,"n":10210,"o":40.67,"t":"2025-02-11T05:00:00Z","v":830365,"vw":41.303663},{"c":42.17,"h":42.29,"l":40.7,"n":10161,"o":40.7,"t":"2025-02-12T05:00:00Z","v":578961,"vw":41.852008},{"c":42.3,"h":42.63,"l":41.42,"n":10269,"o":42.63,"t":"2025-02-13T05:00:00Z","v":615898,"vw":42.016217},{"c":42.72,"h":43.03,"l":42.46,"n":9867,"o":42.98,"t":"2025-02-14T05:00:00Z","v":527490,"vw":42.790011},{"c":43.19,"h":43.59,"l":42.405,"n":14288,"o":42.67,"t":"2025-02-18T05:00:00Z","v":1036642,"vw":43.185857},{"c":42.9,"h":43.4,"l":42.06,"n":10039,"o":42.64,"t":"2025-02-19T05:00:00Z","v":735165,"vw":42.856795},{"c":41.99,"h":42.92,"l":41.55,"n":11919,"o":42.83,"t":"2025-02-20T05:00:00Z","v":889460,"vw":42.026023},{"c":41.01,"h":42.62,"l":40.945,"n":14264,"o":42.31,"t":"2025-02-21T05:00:00Z","v":899296,"vw":41.498945},{"c":41.17,"h":41.545,"l":40.79,"n":11977,"o":41.33,"t":"2025-02-24T05:00:00Z","v":799816,"vw":41.206035},{"c":40.47,"h":41.52,"l":40.01,"n":14243,"o":41.39,"t":"2025-02-25T05:00:00Z","v":981633,"vw":40.517821},{"c":40.51,"h":41.37,"l":40.25,"n":14162,"o":40.82,"t":"2025-02-26T05:00:00Z","v":782905,"vw":40.638493},{"c":42.5,"h":44.88,"l":42.3,"n":24382,"o":43.83,"t":"2025-02-27T05:00:00Z","v":1778062,"vw":43.212812},{"c":42.9,"h":43.02,"l":41.68,"n":15303,"o":42.9,"t":"2025-02-28T05:00:00Z","v":934260,"vw":42.693432},{"c":42.47,"h":43.64,"l":42.01,"n":17497,"o":43.16,"t":"2025-03-03T05:00:00Z","v":1214292,"vw":42.76716},{"c":41,"h":41.79,"l":39.733,"n":17895,"o":41.79,"t":"2025-03-04T05:00:00Z","v":1111828,"vw":40.870816},{"c":41.76,"h":41.84,"l":40.785,"n":14502,"o":41.27,"t":"2025-03-05T05:00:00Z","v":818959,"vw":41.533094},{"c":40.48,"h":41.65,"l":40.03,"n":20785,"o":41.3,"t":"2025-03-06T05:00:00Z","v":1316351,"vw":40.641154},{"c":40.48,"h":41.95,"l":40.2801,"n":23918,"o":40.58,"t":"2025-03-07T05:00:00Z","v":2065763,"vw":40.841733},{"c":37.53,"h":40.245,"l":37.5,"n":27136,"o":40.06,"t":"2025-03-10T04:00:00Z","v":2029862,"vw":38.253644},{"c":35.91,"h":37.785,"l":35.415,"n":27194,"o":37.6,"t":"2025-03-11T04:00:00Z","v":2348638,"vw":36.118127},{"c":35.59,"h":36.215,"l":34.715,"n":20849,"o":36.12,"t":"2025-03-12T04:00:00Z","v":1245380,"vw":35.567461},{"c":33.7,"h":35.72,"l":33.45,"n":28841,"o":35.44,"t":"2025-03-13T04:00:00Z","v":1843882,"vw":33.940901},{"c":34.92,"h":35.03,"l":34.02,"n":19119,"o":34.13,"t":"2025-03-14T04:00:00Z","v":1347050,"vw":34.785757},{"c":36.8,"h":37.13,"l":34.9,"n":18965,"o":34.92,"t":"2025-03-17T04:00:00Z","v":1181548,"vw":36.505092},{"c":36.23,"h":37.09,"l":36.17,"n":17764,"o":36.7,"t":"2025-03-18T04:00:00Z","v":1220942,"vw":36.586707},{"c":38.15,"h":38.54,"l":36.27,"n":18058,"o":36.29,"t":"2025-03-19T04:00:00Z","v":864033,"vw":37.900299},{"c":37.73,"h":38.39,"l":37.51,"n":16115,"o":37.53,"t":"2025-03-20T04:00:00Z","v":808697,"vw":37.793603},{"c":37.63,"h":37.72,"l":36.465,"n":13021,"o":37.04,"t":"2025-03-21T04:00:00Z","v":1277444,"vw":37.44997},{"c":39.09,"h":39.215,"l":37.93,"n":13102,"o":38.18,"t":"2025-03-24T04:00:00Z","v":788781,"vw":38.893678},{"c":38.84,"h":39.7897,"l":38.69,"n":13964,"o":39.22,"t":"2025-03-25T04:00:00Z","v":1046383,"vw":39.046575},{"c":38.38,"h":39.545,"l":38.095,"n":11408,"o":38.98,"t":"2025-03-26T04:00:00Z","v":791887,"vw":38.448228},{"c":37.87,"h":38.54,"l":37.265,"n":13592,"o":38.04,"t":"2025-03-27T04:00:00Z","v":795642,"vw":37.795566},{"c":37.37,"h":38.015,"l":36.845,"n":12530,"o":37.62,"t":"2025-03-28T04:00:00Z","v":738555,"vw":37.196942},{"c":37.41,"h":37.64,"l":36.12,"n":13720,"o":36.7,"t":"2025-03-31T04:00:00Z","v":899827,"vw":37.187917},{"c":36.71,"h":37.16,"l":36.08,"n":16226,"o":37.15,"t":"2025-04-01T04:00:00Z","v":997847,"vw":36.640534},{"c":37.86,"h":38.075,"l":36.07,"n":13391,"o":36.07,"t":"2025-04-02T04:00:00Z","v":869970,"vw":37.624231},{"c":34.48,"h":36.1,"l":34.095,"n":24552,"o":36.1,"t":"2025-04-03T04:00:00Z","v":1622094,"vw":34.482101},{"c":33.63,"h":34.07,"l":31.19,"n":29959,"o":32.87,"t":"2025-04-04T04:00:00Z","v":1989386,"vw":33.07648},{"c":32.93,"h":35.01,"l":31.185,"n":24252,"o":32.26,"t":"2025-04-07T04:00:00Z","v":1448607,"vw":32.99888},{"c":31.8,"h":34.71,"l":31.185,"n":28479,"o":34.25,"t":"2025-04-08T04:00:00Z","v":2067151,"vw":32.51017},{"c":36.49,"h":36.77,"l":30.59,"n":33307,"o":31.38,"t":"2025-04-09T04:00:00Z","v":2224317,"vw":34.361138},{"c":33.96,"h":35.425,"l":33,"n":18368,"o":35.26,"t":"2025-04-10T04:00:00Z","v":1032121,"vw":33.954695},{"c":33.95,"h":34.37,"l":32.875,"n":19453,"o":33.78,"t":"2025-04-11T04:00:00Z","v":1377734,"vw":33.794177},{"c":33.19,"h":34.12,"l":32.1,"n":25276,"o":34.12,"t":"2025-04-14T04:00:00Z","v":1467645,"vw":32.93069},{"c":33.1,"h":33.77,"l":32.81,"n":16497,"o":33.23,"t":"2025-04-15T04:00:00Z","v":1164035,"vw":33.157739},{"c":32.86,"h":33.2,"l":31.94,"n":19418,"o":32.82,"t":"2025-04-16T04:00:00Z","v":1456581,"vw":32.702793},{"c":33.18,"h":33.49,"l":32.83,"n":13914,"o":32.88,"t":"2025-04-17T04:00:00Z","v":1049628,"vw":33.194362},{"c":32.92,"h":33.13,"l":32.4755,"n":13066,"o":32.86,"t":"2025-04-21T04:00:00Z","v":766588,"vw":32.910138},{"c":33.37,"h":33.58,"l":32.48,"n":15156,"o":33.29,"t":"2025-04-22T04:00:00Z","v":1151986,"vw":33.224353},{"c":33.75,"h":35.97,"l":33.59,"n":21152,"o":35,"t":"2025-04-23T04:00:00Z","v":1323684,"vw":34.018652},{"c":34.5,"h":34.61,"l":33.205,"n":11370,"o":33.59,"t":"2025-04-24T04:00:00Z","v":792457,"vw":34.367967},{"c":34.46,"h":34.71,"l":34.04,"n":12870,"o":34.37,"t":"2025-04-25T04:00:00Z","v":749604,"vw":34.414993},{"c":34.27,"h":35.39,"l":33.86,"n":22040,"o":34.54,"t":"2025-04-28T04:00:00Z","v":1475134,"vw":34.256441},{"c":33.94,"h":34.425,"l":33.6,"n":17255,"o":34.23,"t":"2025-04-29T04:00:00Z","v":912256,"vw":33.975031},{"c":33.63,"h":33.7,"l":32.285,"n":21685,"o":33.14,"t":"2025-04-30T04:00:00Z","v":1459360,"vw":33.324912},{"c":36.77,"h":37.335,"l":33.81,"n":34021,"o":34.05,"t":"2025-05-01T04:00:00Z","v":2605891,"vw":36.41214},{"c":38.96,"h":39.08,"l":37.565,"n":19898,"o":37.84,"t":"2025-05-02T04:00:00Z","v":1240185,"vw":38.550706},{"c":38.42,"h":39.08,"l":38.32,"n":16265,"o":38.43,"t":"2025-05-05T04:00:00Z","v":916515,"vw":38.636091},{"c":37.81,"h":38.5,"l":37.395,"n":13641,"o":38.05,"t":"2025-05-06T04:00:00Z","v":921827,"vw":37.835581},{"c":38.05,"h":38.67,"l":37.91,"n":13083,"o":37.97,"t":"2025-05-07T04:00:00Z","v":752250,"vw":38.201579},{"c":39.16,"h":39.66,"l":38.485,"n":12576,"o":38.75,"t":"2025-05-08T04:00:00Z","v":736091,"vw":39.265487},{"c":38.97,"h":39.31,"l":38.72,"n":10681,"o":39.08,"t":"2025-05-09T04:00:00Z","v":636346,"vw":38.949746},{"c":41.14,"h":42,"l":40.515,"n":16039,"o":40.77,"t":"2025-05-12T04:00:00Z","v":838949,"vw":41.051302},{"c":42.16,"h":42.57,"l":41.25,"n":15030,"o":41.42,"t":"2025-05-13T04:00:00Z","v":761695,"vw":42.192499},{"c":41.84,"h":42.51,"l":41.8,"n":16549,"o":41.93,"t":"2025-05-14T04:00:00Z","v":670313,"vw":41.955035},{"c":41.56,"h":42.11,"l":41.305,"n":13883,"o":41.55,"t":"2025-05-15T04:00:00Z","v":880011,"vw":41.656991},{"c":42.05,"h":42.17,"l":41.31,"n":11037,"o":41.57,"t":"2025-05-16T04:00:00Z","v":644128,"vw":41.950733},{"c":41.52,"h":41.84,"l":41.175,"n":15387,"o":41.29,"t":"2025-05-19T04:00:00Z","v":682289,"vw":41.459416},{"c":40.65,"h":41.345,"l":40.53,"n":13137,"o":41.29,"t":"2025-05-20T04:00:00Z","v":692062,"vw":40.778553},{"c":38.74,"h":40.12,"l":38.725,"n":18485,"o":39.99,"t":"2025-05-21T04:00:00Z","v":1112758,"vw":39.055909},{"c":38.59,"h":39.025,"l":38.41,"n":16051,"o":38.7,"t":"2025-05-22T04:00:00Z","v":869611,"vw":38.66891},{"c":37.94,"h":38.35,"l":37.32,"n":13676,"o":37.32,"t":"2025-05-23T04:00:00Z","v":655357,"vw":38.027263},{"c":38.9,"h":39.2,"l":38.37,"n":15155,"o":38.75,"t":"2025-05-27T04:00:00Z","v":754039,"vw":38.944408},{"c":37.97,"h":38.975,"l":37.895,"n":14153,"o":38.87,"t":"2025-05-28T04:00:00Z","v":819122,"vw":38.129739},{"c":38.19,"h":38.36,"l":37.785,"n":13330,"o":38.26,"t":"2025-05-29T04:00:00Z","v":692789,"vw":38.163081},{"c":38.17,"h":38.65,"l":38.01,"n":15589,"o":38.15,"t":"2025-05-30T04:00:00Z","v":1325126,"vw":38.254432},{"c":38.16,"h":38.18,"l":37.375,"n":16775,"o":37.93,"t":"2025-06-02T04:00:00Z","v":914969,"vw":37.972753},{"c":38.89,"h":38.96,"l":38.07,"n":13278,"o":38.26,"t":"2025-06-03T04:00:00Z","v":696533,"vw":38.770958},{"c":38.74,"h":39.545,"l":38.73,"n":13788,"o":39.04,"t":"2025-06-04T04:00:00Z","v":828809,"vw":39.001466},{"c":39.03,"h":39.53,"l":38.37,"n":13930,"o":38.56,"t":"2025-06-05T04:00:00Z","v":817720,"vw":39.025603},{"c":40.13,"h":40.21,"l":39.515,"n":15842,"o":39.67,"t":"2025-06-06T04:00:00Z","v":889809,"vw":40.005166},{"c":40,"h":40.55,"l":39.88,"n":13213,"o":40.29,"t":"2025-06-09T04:00:00Z","v":661570,"vw":40.110447},{"c":40.4,"h":40.94,"l":40.01,"n":13603,"o":40.08,"t":"2025-06-10T04:00:00Z","v":648350,"vw":40.476769},{"c":40.29,"h":40.85,"l":40.12,"n":14521,"o":40.63,"t":"2025-06-11T04:00:00Z","v":585441,"vw":40.412701},{"c":39.36,"h":39.935,"l":39.12,"n":14825,"o":39.51,"t":"2025-06-12T04:00:00Z","v":664866,"vw":39.50729},{"c":38.29,"h":39.495,"l":38.015,"n":19716,"o":38.26,"t":"2025-06-13T04:00:00Z","v":895087,"vw":38.641498},{"c":39.38,"h":39.54,"l":38.69,"n":12070,"o":38.86,"t":"2025-06-16T04:00:00Z","v":513609,"vw":39.309832},{"c":39.43,"h":39.895,"l":38.97,"n":17747,"o":39.09,"t":"2025-06-17T04:00:00Z","v":838696,"vw":39.484655},{"c":39.35,"h":40.285,"l":39.22,"n":16811,"o":39.3,"t":"2025-06-18T04:00:00Z","v":739477,"vw":39.537329},{"c":39.66,"h":40.04,"l":39.31,"n":15298,"o":39.6,"t":"2025-06-20T04:00:00Z","v":1776354,"vw":39.651462},{"c":40.09,"h":40.19,"l":38.795,"n":16091,"o":39.38,"t":"2025-06-23T04:00:00Z","v":793966,"vw":39.778381},{"c":40.9,"h":41.42,"l":40.42,"n":12380,"o":40.74,"t":"2025-06-24T04:00:00Z","v":683942,"vw":40.97143},{"c":40.59,"h":41.1,"l":40.36,"n":10727,"o":41.06,"t":"2025-06-25T04:00:00Z","v":471369,"vw":40.619211},{"c":41.11,"h":41.35,"l":40.725,"n":11614,"o":40.97,"t":"2025-06-26T04:00:00Z","v":544029,"vw":41.089224},{"c":41.7,"h":41.79,"l":41.07,"n":10770,"o":41.26,"t":"2025-06-27T04:00:00Z","v":1777311,"vw":41.650678},{"c":41.53,"h":41.92,"l":41.3,"n":13839,"o":41.79,"t":"2025-06-30T04:00:00Z","v":776521,"vw":41.606243},{"c":43.12,"h":43.92,"l":41.22,"n":19685,"o":41.22,"t":"2025-07-01T04:00:00Z","v":1102415,"vw":43.076823},{"c":44.47,"h":44.515,"l":43.175,"n":16511,"o":43.43,"t":"2025-07-02T04:00:00Z","v":969351,"vw":44.172678},{"c":44.86,"h":45.53,"l":44.42,"n":12606,"o":44.42,"t":"2025-07-03T04:00:00Z","v":621040,"vw":45.044448},{"c":45.03,"h":45.32,"l":44.47,"n":16308,"o":44.47,"t":"2025-07-07T04:00:00Z","v":878756,"vw":44.928926},{"c":45.66,"h":46.24,"l":44.9703,"n":16984,"o":45.35,"t":"2025-07-08T04:00:00Z","v":1010536,"vw":45.819849},{"c":46.65,"h":46.68,"l":45.83,"n":17789,"o":46.1,"t":"2025-07-09T04:00:00Z","v":1100561,"vw":46.313361},{"c":47.97,"h":48.44,"l":46.59,"n":24878,"o":47,"t":"2025-07-10T04:00:00Z","v":1598340,"vw":47.995285},{"c":48.53,"h":48.63,"l":47.53,"n":22254,"o":47.53,"t":"2025-07-11T04:00:00Z","v":1489655,"vw":48.35053},{"c":49.1,"h":49.2,"l":47.88,"n":15955,"o":48.27,"t":"2025-07-14T04:00:00Z","v":1026569,"vw":48.802946},{"c":47.88,"h":49.25,"l":47.84,"n":18132,"o":49.1,"t":"2025-07-15T04:00:00Z","v":1035043,"vw":48.341787},{"c":47.24,"h":48.39,"l":47.03,"n":20828,"o":48.19,"t":"2025-07-16T04:00:00Z","v":1353199,"vw":47.455217},{"c":46.14,"h":47.5,"l":46.06,"n":26497,"o":47.2,"t":"2025-07-17T04:00:00Z","v":1862103,"vw":46.499164},{"c":46.75,"h":46.86,"l":45.96,"n":24994,"o":46.56,"t":"2025-07-18T04:00:00Z","v":1317223,"vw":46.479952},{"c":47.61,"h":48.385,"l":46.93,"n":20383,"o":47.18,"t":"2025-07-21T04:00:00Z","v":1198158,"vw":47.710523},{"c":48.75,"h":48.89,"l":47.6,"n":19757,"o":47.69,"t":"2025-07-22T04:00:00Z","v":1207679,"vw":48.578313},{"c":51.15,"h":51.15,"l":48.9141,"n":24361,"o":48.93,"t":"2025-07-23T04:00:00Z","v":1710816,"vw":50.455595},{"c":50.24,"h":51.7,"l":50.185,"n":20226,"o":50.92,"t":"2025-07-24T04:00:00Z","v":1028010,"vw":50.746845},{"c":51.63,"h":51.76,"l":50.2,"n":14738,"o":50.6,"t":"2025-07-25T04:00:00Z","v":757138,"vw":51.40979},{"c":51.72,"h":52.08,"l":51.21,"n":17571,"o":51.49,"t":"2025-07-28T04:00:00Z","v":795963,"vw":51.651074},{"c":51.07,"h":52.01,"l":50.855,"n":18075,"o":51.79,"t":"2025-07-29T04:00:00Z","v":826040,"vw":51.177154},{"c":50.78,"h":51.67,"l":50.415,"n":20950,"o":51.22,"t":"2025-07-30T04:00:00Z","v":1146059,"vw":51.027358},{"c":44.82,"h":49.1,"l":44.8,"n":59696,"o":48.9,"t":"2025-07-31T04:00:00Z","v":3489756,"vw":45.952986},{"c":44.49,"h":44.86,"l":43.02,"n":27498,"o":44.06,"t":"2025-08-01T04:00:00Z","v":1505700,"vw":44.286508},{"c":44.26,"h":45.105,"l":43.85,"n":17764,"o":44.73,"t":"2025-08-04T04:00:00Z","v":1095760,"vw":44.312671},{"c":44.09,"h":44.63,"l":43.54,"n":16327,"o":44.22,"t":"2025-08-05T04:00:00Z","v":872783,"vw":43.991481},{"c":44.37,"h":44.46,"l":43.82,"n":16234,"o":44.09,"t":"2025-08-06T04:00:00Z","v":806303,"vw":44.259509},{"c":43.94,"h":44.785,"l":43.34,"n":14043,"o":44.72,"t":"2025-08-07T04:00:00Z","v":704942,"vw":43.873825},{"c":43.7,"h":44.1,"l":43.145,"n":13171,"o":44.09,"t":"2025-08-08T04:00:00Z","v":551411,"vw":43.770641},{"c":43.51,"h":44.08,"l":43.31,"n":12064,"o":43.85,"t":"2025-08-11T04:00:00Z","v":555064,"vw":43.585122},{"c":44.97,"h":45.07,"l":43.98,"n":13545,"o":44.27,"t":"2025-08-12T04:00:00Z","v":603314,"vw":44.856058},{"c":45.99,"h":46.01,"l":42.5,"n":48496,"o":42.53,"t":"2025-08-13T04:00:00Z","v":3874222,"vw":44.716354},{"c":45.26,"h":45.515,"l":44.41,"n":24119,"o":45.21,"t":"2025-08-14T04:00:00Z","v":1548365,"vw":45.093422},{"c":44.39,"h":45.55,"l":44.35,"n":18412,"o":45.41,"t":"2025-08-15T04:00:00Z","v":2052927,"vw":44.538811},{"c":44.5,"h":44.7,"l":44.14,"n":20212,"o":44.31,"t":"2025-08-18T04:00:00Z","v":1367165,"vw":44.47319},{"c":44.05,"h":45.05,"l":43.92,"n":16980,"o":44.75,"t":"2025-08-19T04:00:00Z","v":747840,"vw":44.254716},{"c":43.63,"h":44.195,"l":43.16,"n":16114,"o":43.81,"t":"2025-08-20T04:00:00Z","v":818605,"vw":43.526457},{"c":43.39,"h":43.4,"l":42.835,"n":17549,"o":43.13,"t":"2025-08-21T04:00:00Z","v":938062,"vw":43.203701},{"c":46.74,"h":47.36,"l":43.6,"n":22180,"o":43.6,"t":"2025-08-22T04:00:00Z","v":1450594,"vw":46.562537},{"c":46.22,"h":46.97,"l":46.17,"n":15134,"o":46.36,"t":"2025-08-25T04:00:00Z","v":1165138,"vw":46.363627},{"c":47.3,"h":47.65,"l":46.4,"n":18313,"o":46.42,"t":"2025-08-26T04:00:00Z","v":1084591,"vw":47.215207},{"c":47.22,"h":47.75,"l":46.995,"n":15769,"o":47.12,"t":"2025-08-27T04:00:00Z","v":938437,"vw":47.243883},{"c":47.74,"h":47.94,"l":47.045,"n":15277,"o":47.8,"t":"2025-08-28T04:00:00Z","v":1430567,"vw":47.479678},{"c":47.52,"h":47.875,"l":47.06,"n":16049,"o":47.83,"t":"2025-08-29T04:00:00Z","v":979606,"vw":47.475154},{"c":46.73,"h":47.04,"l":46.23,"n":14587,"o":46.33,"t":"2025-09-02T04:00:00Z","v":895789,"vw":46.751153},{"c":47.07,"h":47.185,"l":46.47,"n":14908,"o":46.47,"t":"2025-09-03T04:00:00Z","v":857346,"vw":46.876906},{"c":47.99,"h":48.04,"l":46.96,"n":15015,"o":47.4,"t":"2025-09-04T04:00:00Z","v":758698,"vw":47.80342},{"c":47.12,"h":48.71,"l":46.865,"n":15519,"o":48.23,"t":"2025-09-05T04:00:00Z","v":657161,"vw":47.499495},{"c":47.53,"h":47.53,"l":46.66,"n":18922,"o":47.13,"t":"2025-09-08T04:00:00Z","v":715993,"vw":47.24849},{"c":47.27,"h":47.76,"l":46.94,"n":17521,"o":47.21,"t":"2025-09-09T04:00:00Z","v":726768,"vw":47.24259},{"c":45.25,"h":47.39,"l":45.22,"n":21633,"o":47.04,"t":"2025-09-10T04:00:00Z","v":1171334,"vw":45.827012},{"c":46.24,"h":46.57,"l":45.14,"n":20991,"o":45.53,"t":"2025-09-11T04:00:00Z","v":1063135,"vw":46.190084},{"c":45.21,"h":46,"l":45.16,"n":14283,"o":45.96,"t":"2025-09-12T04:00:00Z","v":655348,"vw":45.428783},{"c":45.55,"h":45.56,"l":44.86,"n":14974,"o":45.55,"t":"2025-09-15T04:00:00Z","v":749025,"vw":45.349318},{"c":45.45,"h":45.71,"l":44.77,"n":12076,"o":45.62,"t":"2025-09-16T04:00:00Z","v":632393,"vw":45.27496},{"c":44.74,"h":46.37,"l":44.22,"n":14254,"o":45.64,"t":"2025-09-17T04:00:00Z","v":858560,"vw":45.12124},{"c":44.88,"h":45.475,"l":44.5,"n":13164,"o":44.97,"t":"2025-09-18T04:00:00Z","v":800813,"vw":44.927929},{"c":44.53,"h":44.98,"l":44.005,"n":11332,"o":44.84,"t":"2025-09-19T04:00:00Z","v":1891381,"vw":44.512691},{"c":43.6,"h":44.18,"l":43.5,"n":12435,"o":44.18,"t":"2025-09-22T04:00:00Z","v":649187,"vw":43.682028},{"c":43.64,"h":44.53,"l":43.49,"n":11123,"o":43.53,"t":"2025-09-23T04:00:00Z","v":609119,"vw":43.776209},{"c":43.17,"h":43.95,"l":42.87,"n":10542,"o":43.84,"t":"2025-09-24T04:00:00Z","v":498990,"vw":43.215396},{"c":42.9,"h":43.21,"l":42.48,"n":12185,"o":42.96,"t":"2025-09-25T04:00:00Z","v":627368,"vw":42.951876},{"c":43.49,"h":43.57,"l":43,"n":10463,"o":43.05,"t":"2025-09-26T04:00:00Z","v":498699,"vw":43.415938},{"c":43.32,"h":43.63,"l":43.02,"n":14686,"o":43.6,"t":"2025-09-29T04:00:00Z","v":706896,"vw":43.35432},{"c":41.81,"h":43.1,"l":41.2,"n":17883,"o":43.1,"t":"2025-09-30T04:00:00Z","v":1457107,"vw":41.789258},{"c":42.24,"h":42.47,"l":41.3,"n":19619,"o":41.7,"t":"2025-10-01T04:00:00Z","v":1210884,"vw":42.10329},{"c":43.47,"h":43.48,"l":42.275,"n":13475,"o":42.49,"t":"2025-10-02T04:00:00Z","v":648755,"vw":43.250635},{"c":43.73,"h":44.17,"l":43.4,"n":12518,"o":43.8,"t":"2025-10-03T04:00:00Z","v":626365,"vw":43.750289},{"c":43.85,"h":44.02,"l":42.92,"n":14519,"o":43.8,"t":"2025-10-06T04:00:00Z","v":768888,"vw":43.744028},{"c":42.17,"h":43.825,"l":42.035,"n":13352,"o":43.67,"t":"2025-10-07T04:00:00Z","v":655434,"vw":42.322529},{"c":42.42,"h":42.77,"l":41.79,"n":13417,"o":42.23,"t":"2025-10-08T04:00:00Z","v":644801,"vw":42.386684},{"c":41.86,"h":43.1,"l":41.805,"n":11266,"o":42.41,"t":"2025-10-09T04:00:00Z","v":430647,"vw":42.09727},{"c":40.87,"h":42.58,"l":40.78,"n":13951,"o":41.8,"t":"2025-10-10T04:00:00Z","v":686260,"vw":41.243223},{"c":41.61,"h":41.92,"l":41.215,"n":12231,"o":41.27,"t":"2025-10-13T04:00:00Z","v":652599,"vw":41.657559},{"c":43.02,"h":43.36,"l":41.05,"n":15367,"o":41.11,"t":"2025-10-14T04:00:00Z","v":797853,"vw":42.781169},{"c":43.8,"h":44.05,"l":43.305,"n":12663,"o":43.45,"t":"2025-10-15T04:00:00Z","v":784695,"vw":43.696182},{"c":43.31,"h":44.23,"l":42.96,"n":15024,"o":43.9,"t":"2025-10-16T04:00:00Z","v":718413,"vw":43.44979},{"c":43.52,"h":43.9199,"l":43.26,"n":11380,"o":43.27,"t":"2025-10-17T04:00:00Z","v":669478,"vw":43.56983},{"c":42.77,"h":44.28,"l":42.59,"n":14801,"o":43.81,"t":"2025-10-20T04:00:00Z","v":1005434,"vw":43.014536},{"c":43.78,"h":44.56,"l":42.555,"n":15200,"o":42.72,"t":"2025-10-21T04:00:00Z","v":1004905,"vw":43.965908},{"c":46.09,"h":46.3,"l":43.505,"n":18827,"o":43.59,"t":"2025-10-22T04:00:00Z","v":900676,"vw":45.866195},{"c":45.18,"h":45.97,"l":45.14,"n":15064,"o":45.97,"t":"2025-10-23T04:00:00Z","v":711603,"vw":45.387635},{"c":45.27,"h":45.9,"l":44.895,"n":13530,"o":45.7,"t":"2025-10-24T04:00:00Z","v":685539,"vw":45.2539},{"c":45.62,"h":46.205,"l":44.95,"n":19068,"o":45.74,"t":"2025-10-27T04:00:00Z","v":1107422,"vw":45.509794},{"c":44.17,"h":45.31,"l":43.74,"n":15468,"o":45.31,"t":"2025-10-28T04:00:00Z","v":739928,"vw":44.386459},{"c":44.16,"h":45.08,"l":43.75,"n":21143,"o":44.14,"t":"2025-10-29T04:00:00Z","v":1272770,"vw":44.396216},{"c":41.22,"h":42.77,"l":40.715,"n":33394,"o":40.82,"t":"2025-10-30T04:00:00Z","v":2575685,"vw":41.71165},{"c":41.45,"h":41.56,"l":40.72,"n":16520,"o":41.26,"t":"2025-10-31T04:00:00Z","v":1515565,"vw":41.323356},{"c":41.85,"h":42.3,"l":41.16,"n":14430,"o":41.39,"t":"2025-11-03T05:00:00Z","v":777698,"vw":41.836224},{"c":40.59,"h":41.9,"l":40.56,"n":18021,"o":41.2,"t":"2025-11-04T05:00:00Z","v":928438,"vw":40.89632},{"c":41.32,"h":41.905,"l":40.32,"n":18530,"o":40.56,"t":"2025-11-05T05:00:00Z","v":1227996,"vw":41.299033},{"c":39.72,"h":41.385,"l":39.09,"n":20232,"o":40.78,"t":"2025-11-06T05:00:00Z","v":1158400,"vw":39.727231},{"c":39.77,"h":40.61,"l":39.68,"n":17463,"o":39.94,"t":"2025-11-07T05:00:00Z","v":1341335,"vw":40.012579},{"c":40.12,"h":41.09,"l":39.84,"n":13715,"o":40.41,"t":"2025-11-10T05:00:00Z","v":832048,"vw":40.273685},{"c":39.18,"h":40.225,"l":39.08,"n":13062,"o":40.12,"t":"2025-11-11T05:00:00Z","v":671693,"vw":39.362625},{"c":40.39,"h":40.52,"l":39.21,"n":15390,"o":39.53,"t":"2025-11-12T05:00:00Z","v":878437,"vw":40.341418},{"c":39.66,"h":41.02,"l":39.545,"n":16042,"o":40.12,"t":"2025-11-13T05:00:00Z","v":791511,"vw":39.927204},{"c":39.37,"h":39.58,"l":38.48,"n":15821,"o":39.115,"t":"2025-11-14T05:00:00Z","v":1028298,"vw":39.305051},{"c":38.32,"h":39.5,"l":38.22,"n":12927,"o":39.5,"t":"2025-11-17T05:00:00Z","v":741427,"vw":38.6103},{"c":37.36,"h":38.11,"l":37.33,"n":16536,"o":37.42,"t":"2025-11-18T05:00:00Z","v":777273,"vw":37.535975},{"c":37.39,"h":37.815,"l":37.12,"n":14160,"o":37.51,"t":"2025-11-19T05:00:00Z","v":754755,"vw":37.389737},{"c":36.99,"h":38.42,"l":36.79,"n":15224,"o":37.7,"t":"2025-11-20T05:00:00Z","v":760526,"vw":37.271249},{"c":39.15,"h":39.65,"l":37.14,"n":15418,"o":37.51,"t":"2025-11-21T05:00:00Z","v":825662,"vw":39.009835},{"c":40.26,"h":40.54,"l":39.14,"n":16671,"o":39.36,"t":"2025-11-24T05:00:00Z","v":1064963,"vw":40.169251},{"c":41.9,"h":42.07,"l":40.395,"n":16234,"o":40.45,"t":"2025-11-25T05:00:00Z","v":1069056,"vw":41.726371},{"c":42.54,"h":42.99,"l":41.76,"n":14337,"o":41.76,"t":"2025-11-26T05:00:00Z","v":788815,"vw":42.521803},{"c":42.83,"h":42.93,"l":42.44,"n":9169,"o":42.67,"t":"2025-11-28T05:00:00Z","v":439404,"vw":42.757206},{"c":42.37,"h":43.21,"l":42.27,"n":13846,"o":42.44,"t":"2025-12-01T05:00:00Z","v":685119,"vw":42.568751},{"c":41.82,"h":42.86,"l":41.415,"n":16465,"o":42.86,"t":"2025-12-02T05:00:00Z","v":814379,"vw":41.80524},{"c":42.87,"h":42.92,"l":41.805,"n":11976,"o":41.95,"t":"2025-12-03T05:00:00Z","v":658275,"vw":42.726812},{"c":42.34,"h":42.84,"l":42.14,"n":13726,"o":42.66,"t":"2025-12-04T05:00:00Z","v":647655,"vw":42.369287},{"c":42.36,"h":42.76,"l":41.9601,"n":12391,"o":42.28,"t":"2025-12-05T05:00:00Z","v":971371,"vw":42.439507},{"c":41.56,"h":42.49,"l":41.44,"n":14914,"o":42.49,"t":"2025-12-08T05:00:00Z","v":739300,"vw":41.658768},{"c":41.82,"h":42.2,"l":41.27,"n":10258,"o":41.27,"t":"2025-12-09T05:00:00Z","v":501795,"vw":41.794616},{"c":43,"h":43.22,"l":41.5925,"n":14389,"o":41.84,"t":"2025-12-10T05:00:00Z","v":858942,"vw":42.507119},{"c":43.93,"h":44.37,"l":41.86,"n":14833,"o":43.09,"t":"2025-12-11T05:00:00Z","v":780782,"vw":43.984008},{"c":43.99,"h":44.49,"l":43.875,"n":16019,"o":44.32,"t":"2025-12-12T05:00:00Z","v":828755,"vw":44.155542},{"c":43.63,"h":44.41,"l":42.7,"n":17732,"o":44.41,"t":"2025-12-15T05:00:00Z","v":1002270,"vw":43.501885},{"c":44.75,"h":44.79,"l":43.33,"n":14737,"o":43.99,"t":"2025-12-16T05:00:00Z","v":1003647,"vw":44.599433},{"c":45.2,"h":46.47,"l":44.53,"n":16435,"o":44.53,"t":"2025-12-17T05:00:00Z","v":994571,"vw":45.618438},{"c":44.62,"h":46.14,"l":44.51,"n":13337,"o":45.78,"t":"2025-12-18T05:00:00Z","v":817651,"vw":44.831862},{"c":45.34,"h":45.72,"l":44.52,"n":12696,"o":44.52,"t":"2025-12-19T05:00:00Z","v":1317431,"vw":45.308621},{"c":45.1,"h":45.84,"l":44.8,"n":13945,"o":45.84,"t":"2025-12-22T05:00:00Z","v":751382,"vw":45.150763},{"c":44.67,"h":45.06,"l":44.23,"n":14252,"o":44.95,"t":"2025-12-23T05:00:00Z","v":758269,"vw":44.61206},{"c":45.04,"h":45.29,"l":44.23,"n":7941,"o":45.29,"t":"2025-12-24T05:00:00Z","v":581218,"vw":44.864851},{"c":45.22,"h":45.27,"l":44.6,"n":9478,"o":45.05,"t":"2025-12-26T05:00:00Z","v":493396,"vw":45.014419},{"c":45.04,"h":45.55,"l":44.74,"n":11876,"o":45,"t":"2025-12-29T05:00:00Z","v":678476,"vw":45.06532},{"c":45.24,"h":45.445,"l":44.91,"n":10338,"o":44.99,"t":"2025-12-30T05:00:00Z","v":611540,"vw":45.219751},{"c":44.75,"h":45.52,"l":44.47,"n":10399,"o":45.25,"t":"2025-12-31T05:00:00Z","v":650021,"vw":44.792432},{"c":45.49,"h":46.12,"l":44.56,"n":14155,"o":44.91,"t":"2026-01-02T05:00:00Z","v":731704,"vw":45.467037},{"c":45.16,"h":46.7,"l":44.98,"n":16761,"o":45.18,"t":"2026-01-05T05:00:00Z","v":969405,"vw":45.725997},{"c":46.4,"h":46.41,"l":44.77,"n":13897,"o":45.63,"t":"2026-01-06T05:00:00Z","v":850757,"vw":46.029484},{"c":46.04,"h":46.15,"l":45.49,"n":11086,"o":45.96,"t":"2026-01-07T05:00:00Z","v":499191,"vw":45.890374},{"c":47.07,"h":47.45,"l":45.64,"n":11589,"o":45.64,"t":"2026-01-08T05:00:00Z","v":827748,"vw":47.084701},{"c":48.17,"h":48.22,"l":46.765,"n":11780,"o":47.4,"t":"2026-01-09T05:00:00Z","v":576887,"vw":47.81304},{"c":47.72,"h":48.25,"l":47.28,"n":10493,"o":47.29,"t":"2026-01-12T05:00:00Z","v":561428,"vw":47.800039},{"c":48.07,"h":48.515,"l":47.3,"n":12325,"o":47.86,"t":"2026-01-13T05:00:00Z","v":634370,"vw":47.897229},{"c":47.43,"h":48.27,"l":47.2,"n":12756,"o":48.11,"t":"2026-01-14T05:00:00Z","v":678801,"vw":47.539795},{"c":48.19,"h":48.355,"l":46.53,"n":14364,"o":46.53,"t":"2026-01-15T05:00:00Z","v":696466,"vw":47.863062},{"c":46.71,"h":47.95,"l":45.98,"n":15189,"o":47.23,"t":"2026-01-16T05:00:00Z","v":897358,"vw":46.757703},{"c":44.87,"h":46.05,"l":44.48,"n":12748,"o":45.67,"t":"2026-01-20T05:00:00Z","v":771872,"vw":45.073255},{"c":46.65,"h":47.08,"l":45.105,"n":16039,"o":45.34,"t":"2026-01-21T05:00:00Z","v":738625,"vw":46.463162},{"c":46.65,"h":48.09,"l":46.305,"n":10820,"o":47.27,"t":"2026-01-22T05:00:00Z","v":839097,"vw":46.855145},{"c":45.36,"h":46.65,"l":45.195,"n":11660,"o":46.57,"t":"2026-01-23T05:00:00Z","v":647504,"vw":45.534616},{"c":45.49,"h":45.98,"l":45.18,"n":12105,"o":45.18,"t":"2026-01-26T05:00:00Z","v":539800,"vw":45.515854},{"c":44.56,"h":45.505,"l":44.36,"n":10547,"o":45.38,"t":"2026-01-27T05:00:00Z","v":585438,"vw":44.660032},{"c":44.12,"h":45.32,"l":43.73,"n":14556,"o":44.58,"t":"2026-01-28T05:00:00Z","v":761409,"vw":44.307504},{"c":44.91,"h":45.21,"l":44.205,"n":13586,"o":44.33,"t":"2026-01-29T05:00:00Z","v":619633,"vw":44.713386},{"c":45.11,"h":45.42,"l":43.83,"n":15202,"o":44.72,"t":"2026-01-30T05:00:00Z","v":898705,"vw":44.983408},{"c":46.11,"h":46.27,"l":44.845,"n":13064,"o":45.17,"t":"2026-02-02T05:00:00Z","v":711099,"vw":45.971227},{"c":45.28,"h":46.87,"l":44.59,"n":14032,"o":46,"t":"2026-02-03T05:00:00Z","v":636322,"vw":45.437455},{"c":46.78,"h":47.767,"l":45.48,"n":18755,"o":45.94,"t":"2026-02-04T05:00:00Z","v":1049183,"vw":46.863582},{"c":46.25,"h":47.47,"l":45.79,"n":15832,"o":46.92,"t":"2026-02-05T05:00:00Z","v":801162,"vw":46.339342},{"c":47.64,"h":47.84,"l":46.18,"n":11420,"o":46.32,"t":"2026-02-06T05:00:00Z","v":688779,"vw":47.529554},{"c":46.91,"h":47.65,"l":46.835,"n":13519,"o":47.26,"t":"2026-02-09T05:00:00Z","v":606405,"vw":47.077586},{"c":46.73,"h":47.94,"l":46.71,"n":21930,"o":47.23,"t":"2026-02-10T05:00:00Z","v":2631126,"vw":47.215089},{"c":46.4,"h":47.54,"l":46.15,"n":19184,"o":46.72,"t":"2026-02-11T05:00:00Z","v":1133448,"vw":46.712632},{"c":45.32,"h":48.68,"l":44.96,"n":17519,"o":47.05,"t":"2026-02-12T05:00:00Z","v":997922,"vw":46.032167},{"c":46.22,"h":46.5,"l":44.99,"n":14472,"o":45.69,"t":"2026-02-13T05:00:00Z","v":746452,"vw":46.001099},{"c":47.78,"h":47.84,"l":46.305,"n":13070,"o":46.41,"t":"2026-02-17T05:00:00Z","v":701324,"vw":47.387623},{"c":48.53,"h":49.44,"l":47.43,"n":13735,"o":47.43,"t":"2026-02-18T05:00:00Z","v":822213,"vw":48.667512},{"c":48.17,"h":48.755,"l":47.53,"n":11070,"o":48.53,"t":"2026-02-19T05:00:00Z","v":468513,"vw":48.098577},{"c":48.54,"h":48.74,"l":47.36,"n":9982,"o":47.98,"t":"2026-02-20T05:00:00Z","v":448973,"vw":48.273589},{"c":47.2,"h":48.435,"l":46.04,"n":12796,"o":48.23,"t":"2026-02-23T05:00:00Z","v":589481,"vw":47.100155},{"c":47.79,"h":48.32,"l":46.73,"n":15298,"o":47.28,"t":"2026-02-24T05:00:00Z","v":692717,"vw":47.861717},{"c":48.6,"h":48.85,"l":47.13,"n":15780,"o":48.43,"t":"2026-02-25T05:00:00Z","v":827405,"vw":48.32797},{"c":46.9,"h":50.98,"l":46.25,"n":31186,"o":50,"t":"2026-02-26T05:00:00Z","v":1477710,"vw":47.071499},{"c":44.96,"h":45.91,"l":44.22,"n":24897,"o":45.53,"t":"2026-02-27T05:00:00Z","v":1221443,"vw":44.982691},{"c":43.11,"h":44.47,"l":42.57,"n":19795,"o":42.98,"t":"2026-03-02T05:00:00Z","v":1112544,"vw":43.484897},{"c":44.31,"h":44.92,"l":42.52,"n":18051,"o":42.53,"t":"2026-03-03T05:00:00Z","v":807797,"vw":43.846313},{"c":44.64,"h":44.96,"l":43.62,"n":15473,"o":44.96,"t":"2026-03-04T05:00:00Z","v":735964,"vw":44.52838},{"c":45.27,"h":45.51,"l":44.39,"n":13213,"o":44.42,"t":"2026-03-05T05:00:00Z","v":512889,"vw":45.044095},{"c":43.54,"h":44.1,"l":42.775,"n":16723,"o":44.09,"t":"2026-03-06T05:00:00Z","v":761705,"vw":43.492083},{"c":43.22,"h":43.46,"l":40.79,"n":21661,"o":42.93,"t":"2026-03-09T04:00:00Z","v":935542,"vw":42.499753},{"c":42.27,"h":43.52,"l":42.035,"n":13959,"o":42.84,"t":"2026-03-10T04:00:00Z","v":680382,"vw":42.520366},{"c":43.28,"h":43.31,"l":42.11,"n":11076,"o":42.43,"t":"2026-03-11T04:00:00Z","v":522562,"vw":42.911389},{"c":41.86,"h":42.43,"l":41.57,"n":10768,"o":42.21,"t":"2026-03-12T04:00:00Z","v":597112,"vw":41.94124},{"c":40.88,"h":42.35,"l":40.71,"n":13782,"o":42.21,"t":"2026-03-13T04:00:00Z","v":555460,"vw":41.14667},{"c":41.32,"h":42.28,"l":41.15,"n":12876,"o":41.35,"t":"2026-03-16T04:00:00Z","v":524912,"vw":41.557449},{"c":41.96,"h":42.9,"l":41.44,"n":13747,"o":41.88,"t":"2026-03-17T04:00:00Z","v":715202,"vw":42.078171},{"c":41.29,"h":42.065,"l":41.15,"n":12736,"o":41.15,"t":"2026-03-18T04:00:00Z","v":683294,"vw":41.489721},{"c":41.64,"h":42,"l":40.71,"n":12908,"o":40.71,"t":"2026-03-19T04:00:00Z","v":592503,"vw":41.472767},{"c":40.24,"h":41.45,"l":39.69,"n":13977,"o":41.44,"t":"2026-03-20T04:00:00Z","v":1094294,"vw":40.28903},{"c":41.63,"h":42.765,"l":41.57,"n":15345,"o":41.86,"t":"2026-03-23T04:00:00Z","v":799187,"vw":41.934305},{"c":41.47,"h":41.805,"l":41.12,"n":13974,"o":41.19,"t":"2026-03-24T04:00:00Z","v":615920,"vw":41.500082},{"c":40.66,"h":42.17,"l":40.38,"n":13293,"o":42.17,"t":"2026-03-25T04:00:00Z","v":546238,"vw":40.739969},{"c":40.36,"h":40.61,"l":40,"n":16208,"o":40.39,"t":"2026-03-26T04:00:00Z","v":743848,"vw":40.305271},{"c":37.88,"h":40.34,"l":37.715,"n":19487,"o":39.97,"t":"2026-03-27T04:00:00Z","v":976294,"vw":38.2704},{"c":37.66,"h":38.46,"l":37.46,"n":15809,"o":38.18,"t":"2026-03-30T04:00:00Z","v":869157,"vw":37.736868},{"c":39.12,"h":39.43,"l":37.47,"n":18330,"o":38.1,"t":"2026-03-31T04:00:00Z","v":1089152,"vw":38.735499},{"c":40.46,"h":40.9,"l":39.13,"n":15476,"o":39.44,"t":"2026-04-01T04:00:00Z","v":987155,"vw":40.407204},{"c":40.49,"h":41.06,"l":39.27,"n":11473,"o":39.68,"t":"2026-04-02T04:00:00Z","v":605423,"vw":40.399262},{"c":41.73,"h":41.81,"l":40.11,"n":10075,"o":40.26,"t":"2026-04-06T04:00:00Z","v":567284,"vw":41.548012},{"c":41.46,"h":41.77,"l":41.085,"n":12004,"o":41.67,"t":"2026-04-07T04:00:00Z","v":637338,"vw":41.403932},{"c":43.06,"h":44.25,"l":42.4,"n":16422,"o":42.75,"t":"2026-04-08T04:00:00Z","v":1112286,"vw":43.244558},{"c":45.16,"h":45.22,"l":42.73,"n":16376,"o":42.73,"t":"2026-04-09T04:00:00Z","v":981452,"vw":44.632041},{"c":44.92,"h":45.67,"l":44.76,"n":9779,"o":45.67,"t":"2026-04-10T04:00:00Z","v":567650,"vw":45.025995},{"c":46.54,"h":46.54,"l":44.14,"n":13022,"o":44.37,"t":"2026-04-13T04:00:00Z","v":787007,"vw":46.104206},{"c":47.58,"h":47.915,"l":46.61,"n":14170,"o":46.8,"t":"2026-04-14T04:00:00Z","v":857638,"vw":47.512562},{"c":47.38,"h":47.76,"l":46.91,"n":11432,"o":47.54,"t":"2026-04-15T04:00:00Z","v":566903,"vw":47.424434},{"c":46.01,"h":47.5,"l":45.92,"n":16026,"o":46.67,"t":"2026-04-16T04:00:00Z","v":695688,"vw":46.259056},{"c":49.02,"h":49.26,"l":46.755,"n":17931,"o":47.34,"t":"2026-04-17T04:00:00Z","v":1095148,"vw":48.752639},{"c":49.26,"h":49.33,"l":48.4,"n":14868,"o":48.66,"t":"2026-04-20T04:00:00Z","v":918009,"vw":49.116042},{"c":48.4,"h":49.97,"l":48.02,"n":14611,"o":49.3,"t":"2026-04-21T04:00:00Z","v":887486,"vw":48.564675},{"c":46.55,"h":48.78,"l":46.36,"n":16895,"o":48.69,"t":"2026-04-22T04:00:00Z","v":876000,"vw":46.889177},{"c":46.07,"h":47.79,"l":45.46,"n":12130,"o":47.75,"t":"2026-04-23T04:00:00Z","v":538710,"vw":46.100741},{"c":46.13,"h":46.22,"l":45.31,"n":12494,"o":46.05,"t":"2026-04-24T04:00:00Z","v":610871,"vw":46.063144},{"c":46.41,"h":47.09,"l":46.14,"n":14237,"o":46.14,"t":"2026-04-27T04:00:00Z","v":677251,"vw":46.452329},{"c":45.45,"h":46.825,"l":45.03,"n":15380,"o":46.56,"t":"2026-04-28T04:00:00Z","v":578789,"vw":45.44441},{"c":43.4,"h":46.19,"l":43.06,"n":26788,"o":45.11,"t":"2026-04-29T04:00:00Z","v":1282486,"vw":43.708743},{"c":46.97,"h":48.3,"l":44.48,"n":31754,"o":45,"t":"2026-04-30T04:00:00Z","v":2313538,"vw":46.724267},{"c":45.94,"h":48,"l":45.8201,"n":18777,"o":46.63,"t":"2026-05-01T04:00:00Z","v":962246,"vw":46.468738},{"c":45.35,"h":46.76,"l":44.94,"n":19478,"o":45.94,"t":"2026-05-04T04:00:00Z","v":818859,"vw":45.430804},{"c":46.48,"h":47.11,"l":45.35,"n":17508,"o":45.56,"t":"2026-05-05T04:00:00Z","v":747365,"vw":46.4375},{"c":48.61,"h":48.7201,"l":47.3,"n":16608,"o":48,"t":"2026-05-06T04:00:00Z","v":1043179,"vw":48.44905},{"c":48.62,"h":48.84,"l":48.2,"n":14451,"o":48.83,"t":"2026-05-07T04:00:00Z","v":701033,"vw":48.585118},{"c":48.67,"h":49.935,"l":48.35,"n":13815,"o":49,"t":"2026-05-08T04:00:00Z","v":658055,"vw":49.033874},{"c":46.04,"h":48.5,"l":46.01,"n":13734,"o":48.47,"t":"2026-05-11T04:00:00Z","v":749180,"vw":46.453492},{"c":45.14,"h":46.31,"l":44.97,"n":11980,"o":46.08,"t":"2026-05-12T04:00:00Z","v":587152,"vw":45.233175},{"c":45.2,"h":46.26,"l":44.94,"n":11387,"o":45.15,"t":"2026-05-13T04:00:00Z","v":574811,"vw":45.206171},{"c":44.86,"h":46.4,"l":44.84,"n":11615,"o":45.75,"t":"2026-05-14T04:00:00Z","v":413470,"vw":45.067629},{"c":44.86,"h":45.62,"l":44.05,"n":17859,"o":44.53,"t":"2026-05-15T04:00:00Z","v":843566,"vw":44.964074},{"c":46.6,"h":47.37,"l":45.14,"n":21663,"o":45.36,"t":"2026-05-18T04:00:00Z","v":1053309,"vw":46.774937},{"c":46.06,"h":47.15,"l":45.35,"n":17359,"o":46.4,"t":"2026-05-19T04:00:00Z","v":905473,"vw":46.472352},{"c":48.77,"h":49,"l":45.32,"n":21882,"o":46.28,"t":"2026-05-20T04:00:00Z","v":1161248,"vw":48.273814},{"c":48.97,"h":49.26,"l":46.715,"n":13233,"o":48,"t":"2026-05-21T04:00:00Z","v":696025,"vw":48.477717},{"c":48.41,"h":49.25,"l":48.095,"n":10295,"o":48.97,"t":"2026-05-22T04:00:00Z","v":560957,"vw":48.512572},{"c":49.79,"h":50.01,"l":48.28,"n":13203,"o":48.28,"t":"2026-05-26T04:00:00Z","v":719910,"vw":49.690492},{"c":51.38,"h":51.82,"l":49.96,"n":18882,"o":50,"t":"2026-05-27T04:00:00Z","v":1113564,"vw":51.116806},{"c":51.98,"h":52.85,"l":50.597,"n":18385,"o":51,"t":"2026-05-28T04:00:00Z","v":1172516,"vw":52.110781},{"c":52.02,"h":52.77,"l":51.88,"n":14355,"o":51.88,"t":"2026-05-29T04:00:00Z","v":897460,"vw":52.2474},{"c":53.1,"h":53.82,"l":52.72,"n":19273,"o":52.98,"t":"2026-06-01T04:00:00Z","v":944135,"vw":53.131327},{"c":52.06,"h":53.33,"l":51.43,"n":16360,"o":52.43,"t":"2026-06-02T04:00:00Z","v":847754,"vw":52.299927},{"c":49.92,"h":52.01,"l":49.79,"n":43007,"o":51.69,"t":"2026-06-03T04:00:00Z","v":3048355,"vw":50.474423},{"c":49.01,"h":50.425,"l":48.86,"n":26524,"o":50.23,"t":"2026-06-04T04:00:00Z","v":1688489,"vw":49.215335},{"c":49.74,"h":50.42,"l":48.72,"n":29470,"o":48.81,"t":"2026-06-05T04:00:00Z","v":2499838,"vw":49.902953},{"c":48.56,"h":50.37,"l":48.43,"n":22097,"o":49.78,"t":"2026-06-08T04:00:00Z","v":1443073,"vw":48.979149},{"c":48.75,"h":50.03,"l":48.05,"n":22126,"o":49.1,"t":"2026-06-09T04:00:00Z","v":1261706,"vw":48.932971},{"c":49.88,"h":50.065,"l":47.41,"n":21082,"o":48.3,"t":"2026-06-10T04:00:00Z","v":1365482,"vw":49.641854},{"c":51.16,"h":51.18,"l":49.245,"n":18435,"o":50.46,"t":"2026-06-11T04:00:00Z","v":1015966,"vw":50.671177},{"c":50.78,"h":52.08,"l":50.085,"n":22570,"o":51.25,"t":"2026-06-12T04:00:00Z","v":1154334,"vw":50.615615},{"c":51.17,"h":51.97,"l":50.72,"n":24595,"o":51.59,"t":"2026-06-15T04:00:00Z","v":1540849,"vw":51.153353},{"c":51.33,"h":51.875,"l":50.77,"n":22185,"o":51,"t":"2026-06-16T04:00:00Z","v":1290285,"vw":51.27545},{"c":52.05,"h":52.8888,"l":51.01,"n":16849,"o":51.14,"t":"2026-06-17T04:00:00Z","v":984987,"vw":52.209106},{"c":52.73,"h":53.72,"l":52.47,"n":16752,"o":52.86,"t":"2026-06-18T04:00:00Z","v":1859014,"vw":52.840706},{"c":52.08,"h":53.12,"l":51.67,"n":14749,"o":52.54,"t":"2026-06-22T04:00:00Z","v":2399303,"vw":52.161245},{"c":52.34,"h":52.47,"l":50.57,"n":18396,"o":51.25,"t":"2026-06-23T04:00:00Z","v":1011216,"vw":51.949447},{"c":54.67,"h":55.17,"l":52.73,"n":22761,"o":52.73,"t":"2026-06-24T04:00:00Z","v":1312830,"vw":54.491419},{"c":53.98,"h":55.4,"l":53.41,"n":18487,"o":54.58,"t":"2026-06-25T04:00:00Z","v":946920,"vw":54.232821},{"c":54.69,"h":54.69,"l":53.13,"n":22206,"o":53.32,"t":"2026-06-26T04:00:00Z","v":2653738,"vw":54.384818},{"c":53.78,"h":54.5,"l":53.02,"n":21135,"o":53.92,"t":"2026-06-29T04:00:00Z","v":1418896,"vw":53.733031},{"c":52.37,"h":54.225,"l":51.87,"n":16936,"o":53.78,"t":"2026-06-30T04:00:00Z","v":923836,"vw":52.428988},{"c":51.48,"h":52.77,"l":51.335,"n":22640,"o":52.05,"t":"2026-07-01T04:00:00Z","v":1243113,"vw":51.888774},{"c":52.91,"h":52.94,"l":50.75,"n":23290,"o":52.22,"t":"2026-07-02T04:00:00Z","v":1378533,"vw":52.370804},{"c":51.34,"h":52.95,"l":50.01,"n":22612,"o":52.38,"t":"2026-07-06T04:00:00Z","v":1505647,"vw":51.070388},{"c":51.23,"h":51.94,"l":50.52,"n":18366,"o":51.42,"t":"2026-07-07T04:00:00Z","v":1075380,"vw":51.14402},{"c":49.09,"h":50.85,"l":48.8,"n":19399,"o":50.6,"t":"2026-07-08T04:00:00Z","v":934078,"vw":49.246394},{"c":50.38,"h":50.49,"l":48.655,"n":14360,"o":48.84,"t":"2026-07-09T04:00:00Z","v":948837,"vw":50.025083},{"c":50.42,"h":51.19,"l":50.2,"n":12979,"o":50.33,"t":"2026-07-10T04:00:00Z","v":620114,"vw":50.598089},{"c":49.67,"h":51.47,"l":49.49,"n":14771,"o":50.83,"t":"2026-07-13T04:00:00Z","v":754010,"vw":49.766609},{"c":49.19,"h":49.82,"l":48.75,"n":16942,"o":49.39,"t":"2026-07-14T04:00:00Z","v":1110789,"vw":49.333787},{"c":50.59,"h":51,"l":49.715,"n":14711,"o":49.73,"t":"2026-07-15T04:00:00Z","v":769281,"vw":50.591832},{"c":51.41,"h":52.08,"l":50.66,"n":16994,"o":50.95,"t":"2026-07-16T04:00:00Z","v":1302012,"vw":51.245935},{"c":49.94,"h":51.03,"l":49.355,"n":19775,"o":51.03,"t":"2026-07-17T04:00:00Z","v":1543544,"vw":50.015963},{"c":48.31,"h":50.42,"l":48.28,"n":16977,"o":49.6,"t":"2026-07-20T04:00:00Z","v":885028,"vw":48.622887},{"c":49.19,"h":49.22,"l":47.84,"n":15683,"o":48.27,"t":"2026-07-21T04:00:00Z","v":1050546,"vw":48.903063},{"c":49.32,"h":50.3,"l":48.71,"n":16528,"o":49.14,"t":"2026-07-22T04:00:00Z","v":1079381,"vw":49.487329},{"c":48.52,"h":48.9,"l":47.83,"n":17155,"o":48.29,"t":"2026-07-23T04:00:00Z","v":829595,"vw":48.360878},{"c":48.89,"h":49.43,"l":47.75,"n":13643,"o":48.51,"t":"2026-07-24T04:00:00Z","v":645138,"vw":48.865379},{"c":50.63,"h":50.72,"l":49.46,"n":16744,"o":49.47,"t":"2026-07-27T04:00:00Z","v":671391,"vw":50.416259},{"c":52.74,"h":52.83,"l":50.32,"n":16747,"o":50.96,"t":"2026-07-28T04:00:00Z","v":787321,"vw":52.281029},{"c":51.42,"h":53.37,"l":51.37,"n":27452,"o":51.98,"t":"2026-07-29T04:00:00Z","v":1411579,"vw":51.992212},{"c":46.32,"h":48,"l":44.4391,"n":43771,"o":48,"t":"2026-07-30T04:00:00Z","v":3023260,"vw":45.876281},{"c":46.14,"h":46.63,"l":45.36,"n":24664,"o":46.32,"t":"2026-07-31T04:00:00Z","v":1418640,"vw":46.240126},{"c":45.29,"h":47.8001,"l":44.76,"n":26147,"o":46.66,"t":"2026-08-03T04:00:00Z","v":1906206,"vw":45.548985},{"c":46.25,"h":46.435,"l":45.32,"n":22403,"o":45.61,"t":"2026-08-04T04:00:00Z","v":1208087,"vw":46.100149},{"c":47.09,"h":48.075,"l":46.13,"n":19321,"o":46.31,"t":"2026-08-05T04:00:00Z","v":1048753,"vw":47.214726},{"c":46.44,"h":47.84,"l":46.33,"n":17880,"o":47,"t":"2026-08-06T04:00:00Z","v":865387,"vw":46.854435},{"c":45.66,"h":46.295,"l":44.98,"n":20024,"o":46.02,"t":"2026-08-07T04:00:00Z","v":1258268,"vw":45.706117},{"c":42.53,"h":45,"l":42.49,"n":21800,"o":44.84,"t":"2026-08-10T04:00:00Z","v":1296358,"vw":42.929256},{"c":43.02,"h":43.615,"l":42.77,"n":16780,"o":42.97,"t":"2026-08-11T04:00:00Z","v":1258065,"vw":43.196301},{"c":44.91,"h":44.91,"l":42.92,"n":16821,"o":43.31,"t":"2026-08-12T04:00:00Z","v":823826,"vw":44.533345},{"c":44.91,"h":45.85,"l":44.27,"n":13316,"o":45.47,"t":"2026-08-13T04:00:00Z","v":736482,"vw":44.827815},{"c":45.93,"h":46.41,"l":44.5,"n":15930,"o":45.09,"t":"2026-08-14T04:00:00Z","v":1062797,"vw":45.920952},{"c":44.92,"h":46.04,"l":44.85,"n":19065,"o":45.87,"t":"2026-08-17T04:00:00Z","v":1018040,"vw":45.123931},{"c":43.49,"h":44.915,"l":43.46,"n":17521,"o":44.54,"t":"2026-08-18T04:00:00Z","v":997459,"vw":43.792704},{"c":45.32,"h":45.695,"l":43.835,"n":20570,"o":44.01,"t":"2026-08-19T04:00:00Z","v":1299179,"vw":45.346151},{"c":44.82,"h":46.56,"l":44.265,"n":19827,"o":45.89,"t":"2026-08-20T04:00:00Z","v":1276354,"vw":44.821118},{"c":45.11,"h":45.825,"l":44.41,"n":13381,"o":45.38,"t":"2026-08-21T04:00:00Z","v":821716,"vw":45.055166},{"c":45.36,"h":45.98,"l":44.36,"n":18025,"o":45.34,"t":"2026-08-24T04:00:00Z","v":933836,"vw":45.096437},{"c":44.91,"h":45.57,"l":44.6,"n":12906,"o":45.57,"t":"2026-08-25T04:00:00Z","v":678698,"vw":44.942353},{"c":44.99,"h":45.04,"l":44.47,"n":15301,"o":45,"t":"2026-08-26T04:00:00Z","v":720183,"vw":44.852979},{"c":43.83,"h":45.33,"l":43.64,"n":13472,"o":45.33,"t":"2026-08-27T04:00:00Z","v":833488,"vw":44.043554},{"c":43.81,"h":44.42,"l":43.71,"n":12631,"o":44.16,"t":"2026-08-28T04:00:00Z","v":568807,"vw":43.97504},{"c":42.41,"h":43.41,"l":42,"n":15624,"o":43.25,"t":"2026-08-31T04:00:00Z","v":969255,"vw":42.423924},{"c":41.2,"h":42.1,"l":40.98,"n":19667,"o":42.1,"t":"2026-09-01T04:00:00Z","v":1315783,"vw":41.295963},{"c":42.17,"h":43.3,"l":41.62,"n":18329,"o":41.89,"t":"2026-09-02T04:00:00Z","v":1171203,"vw":42.554984},{"c":41.86,"h":42.66,"l":41.67,"n":14603,"o":42.66,"t":"2026-09-03T04:00:00Z","v":676992,"vw":41.937335},{"c":42.05,"h":42.295,"l":41.66,"n":15026,"o":42.04,"t":"2026-09-04T04:00:00Z","v":600022,"vw":42.070118},{"c":40.55,"h":41.98,"l":40.51,"n":16665,"o":41.62,"t":"2026-09-08T04:00:00Z","v":935745,"vw":40.919614},{"c":40.27,"h":40.613,"l":39.88,"n":14933,"o":40.51,"t":"2026-09-09T04:00:00Z","v":801926,"vw":40.261893},{"c":39.2,"h":40.53,"l":39.06,"n":15966,"o":40.43,"t":"2026-09-10T04:00:00Z","v":705458,"vw":39.357386},{"c":39.47,"h":40.4556,"l":39.13,"n":17090,"o":39.66,"t":"2026-09-11T04:00:00Z","v":922097,"vw":39.678138},{"c":38.67,"h":39.665,"l":38.56,"n":20901,"o":39.28,"t":"2026-09-14T04:00:00Z","v":961260,"vw":38.76496},{"c":37.91,"h":38.58,"l":37.69,"n":22110,"o":38.48,"t":"2026-09-15T04:00:00Z","v":1255407,"vw":38.036269},{"c":37.11,"h":38.665,"l":36.6,"n":21250,"o":38.43,"t":"2026-09-16T04:00:00Z","v":1214529,"vw":37.260998},{"c":37.15,"h":37.99,"l":36.76,"n":17793,"o":37.92,"t":"2026-09-17T04:00:00Z","v":1100952,"vw":37.080424},{"c":35.59,"h":37.11,"l":35.49,"n":23817,"o":36.88,"t":"2026-09-18T04:00:00Z","v":2349374,"vw":35.816393},{"c":35.56,"h":35.985,"l":34.95,"n":21191,"o":35.78,"t":"2026-09-21T04:00:00Z","v":1665259,"vw":35.424753},{"c":35.57,"h":37.26,"l":35.06,"n":20144,"o":36.64,"t":"2026-09-22T04:00:00Z","v":1391052,"vw":35.708142},{"c":35.6,"h":36.45,"l":35.05,"n":18210,"o":35.47,"t":"2026-09-23T04:00:00Z","v":1205592,"vw":35.742019},{"c":35.08,"h":35.905,"l":34.6104,"n":13191,"o":35.38,"t":"2026-09-24T04:00:00Z","v":742354,"vw":35.156986},{"c":35.77,"h":35.865,"l":34.83,"n":14276,"o":35.2,"t":"2026-09-25T04:00:00Z","v":757743,"vw":35.491815},{"c":35.94,"h":35.95,"l":35.07,"n":17226,"o":35.44,"t":"2026-09-28T04:00:00Z","v":1757032,"vw":35.726265},{"c":35.78,"h":36.68,"l":35.35,"n":15553,"o":36.37,"t":"2026-09-29T04:00:00Z","v":1997908,"vw":35.773628},{"c":34.66,"h":35.99,"l":34.31,"n":17907,"o":35.9,"t":"2026-09-30T04:00:00Z","v":1007352,"vw":34.680707},{"c":34.83,"h":35.04,"l":34.01,"n":20473,"o":34.79,"t":"2026-10-01T04:00:00Z","v":1447741,"vw":34.704889},{"c":34.86,"h":35.55,"l":34.77,"n":15137,"o":35.36,"t":"2026-10-02T04:00:00Z","v":900729,"vw":35.004188},{"c":34.05,"h":35.212,"l":33.985,"n":17280,"o":35.05,"t":"2026-10-05T04:00:00Z","v":1201712,"vw":34.17574},{"c":34.73,"h":35.24,"l":34.31,"n":14803,"o":34.36,"t":"2026-10-06T04:00:00Z","v":848371,"vw":34.808697},{"c":34.59,"h":34.795,"l":34.18,"n":12618,"o":34.34,"t":"2026-10-07T04:00:00Z","v":713202,"vw":34.597102},{"c":34.56,"h":34.93,"l":34.07,"n":13672,"o":34.07,"t":"2026-10-08T04:00:00Z","v":889862,"vw":34.58809},{"c":34.53,"h":34.955,"l":34.21,"n":9945,"o":34.63,"t":"2026-10-09T04:00:00Z","v":527093,"vw":34.45662},{"c":34.54,"h":34.94,"l":34.16,"n":10955,"o":34.85,"t":"2026-10-12T04:00:00Z","v":598691,"vw":34.646702},{"c":35.18,"h":35.31,"l":34.28,"n":11540,"o":35.04,"t":"2026-10-13T04:00:00Z","v":695168,"vw":35.031876},{"c":34.69,"h":34.96,"l":34.37,"n":13695,"o":34.62,"t":"2026-10-14T04:00:00Z","v":982094,"vw":34.68},{"c":36.03,"h":36.74,"l":35.15,"n":14791,"o":35.23,"t":"2026-10-15T04:00:00Z","v":971585,"vw":36.139812},{"c":35.44,"h":36.88,"l":35.39,"n":15232,"o":35.82,"t":"2026-10-16T04:00:00Z","v":981634,"vw":35.771532},{"c":35.28,"h":35.58,"l":34.9482,"n":11812,"o":35.2,"t":"2026-10-19T04:00:00Z","v":740919,"vw":35.246798},{"c":36.19,"h":36.435,"l":35.14,"n":17051,"o":35.45,"t":"2026-10-20T04:00:00Z","v":1329737,"vw":36.136942},{"c":35.99,"h":36.545,"l":35.385,"n":12190,"o":36.27,"t":"2026-10-21T04:00:00Z","v":930738,"vw":35.962927},{"c":37.08,"h":37.27,"l":35.57,"n":17029,"o":36.4,"t":"2026-10-22T04:00:00Z","v":1276499,"vw":36.813692}],"volatilityBars":[{"c":35.98,"h":35.98,"l":35.98,"n":4,"o":35.98,"t":"2026-09-22T13:15:00Z","v":165,"vw":35.98},{"c":36.905,"h":36.99,"l":36.33,"n":235,"o":36.64,"t":"2026-09-22T13:30:00Z","v":40751,"vw":36.683851},{"c":36.927,"h":37,"l":36.81,"n":426,"o":36.94,"t":"2026-09-22T13:45:00Z","v":51360,"vw":36.874928},{"c":37.245,"h":37.26,"l":36.87,"n":468,"o":36.93,"t":"2026-09-22T14:00:00Z","v":24696,"vw":37.053909},{"c":36.57,"h":37.18,"l":36.525,"n":510,"o":37.18,"t":"2026-09-22T14:15:00Z","v":46460,"vw":36.977156},{"c":36.485,"h":36.69,"l":36.44,"n":737,"o":36.51,"t":"2026-09-22T14:30:00Z","v":47323,"vw":36.520886},{"c":35.855,"h":36.485,"l":35.8,"n":661,"o":36.485,"t":"2026-09-22T14:45:00Z","v":34826,"vw":35.949136},{"c":35.5,"h":35.84,"l":35.36,"n":525,"o":35.835,"t":"2026-09-22T15:00:00Z","v":25968,"vw":35.724828},{"c":35.33,"h":35.54,"l":35.24,"n":510,"o":35.5,"t":"2026-09-22T15:15:00Z","v":28087,"vw":35.422672},{"c":35.25,"h":35.33,"l":35.06,"n":767,"o":35.32,"t":"2026-09-22T15:30:00Z","v":33085,"vw":35.160322},{"c":35.33,"h":35.4,"l":35.2,"n":499,"o":35.25,"t":"2026-09-22T15:45:00Z","v":15381,"vw":35.307044},{"c":35.45,"h":35.52,"l":35.29,"n":500,"o":35.33,"t":"2026-09-22T16:00:00Z","v":14944,"vw":35.431056},{"c":35.52,"h":35.55,"l":35.46,"n":290,"o":35.49,"t":"2026-09-22T16:15:00Z","v":7803,"vw":35.503333},{"c":35.615,"h":35.66,"l":35.525,"n":504,"o":35.53,"t":"2026-09-22T16:30:00Z","v":15578,"vw":35.603928},{"c":35.68,"h":35.725,"l":35.555,"n":618,"o":35.615,"t":"2026-09-22T16:45:00Z","v":19835,"vw":35.651963},{"c":35.13,"h":35.705,"l":35.13,"n":703,"o":35.705,"t":"2026-09-22T17:00:00Z","v":40439,"vw":35.353287},{"c":35.36,"h":35.36,"l":35.19,"n":627,"o":35.19,"t":"2026-09-22T17:15:00Z","v":19875,"vw":35.261578},{"c":35.23,"h":35.35,"l":35.2,"n":596,"o":35.35,"t":"2026-09-22T17:30:00Z","v":23068,"vw":35.256496},{"c":35.5,"h":35.56,"l":35.25,"n":856,"o":35.27,"t":"2026-09-22T17:45:00Z","v":33489,"vw":35.414269},{"c":35.34,"h":35.5,"l":35.34,"n":716,"o":35.48,"t":"2026-09-22T18:00:00Z","v":41916,"vw":35.439296},{"c":35.2225,"h":35.39,"l":35.2,"n":757,"o":35.34,"t":"2026-09-22T18:15:00Z","v":42210,"vw":35.287876},{"c":35.25,"h":35.31,"l":35.18,"n":856,"o":35.26,"t":"2026-09-22T18:30:00Z","v":44953,"vw":35.240554},{"c":35.225,"h":35.3,"l":35.18,"n":684,"o":35.28,"t":"2026-09-22T18:45:00Z","v":33087,"vw":35.249019},{"c":35.25,"h":35.35,"l":35.2225,"n":936,"o":35.225,"t":"2026-09-22T19:00:00Z","v":42330,"vw":35.280996},{"c":35.345,"h":35.37,"l":35.25,"n":1085,"o":35.25,"t":"2026-09-22T19:15:00Z","v":48603,"vw":35.308731},{"c":35.42,"h":35.57,"l":35.28,"n":1391,"o":35.33,"t":"2026-09-22T19:30:00Z","v":71008,"vw":35.421477},{"c":35.57,"h":35.67,"l":35.4,"n":2884,"o":35.435,"t":"2026-09-22T19:45:00Z","v":178642,"vw":35.57427},{"c":35.57,"h":35.57,"l":35.56,"n":57,"o":35.56,"t":"2026-09-22T20:00:00Z","v":330544,"vw":35.569946},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-09-23T11:45:00Z","v":100,"vw":35.5},{"c":36.5443,"h":36.5443,"l":36.5443,"n":1,"o":36.5443,"t":"2026-09-23T12:45:00Z","v":407,"vw":36.5443},{"c":35.2,"h":35.55,"l":35.11,"n":213,"o":35.47,"t":"2026-09-23T13:30:00Z","v":18870,"vw":35.318214},{"c":35.345,"h":35.48,"l":35.05,"n":402,"o":35.12,"t":"2026-09-23T13:45:00Z","v":24672,"vw":35.287195},{"c":35.7,"h":35.78,"l":35.19,"n":503,"o":35.31,"t":"2026-09-23T14:00:00Z","v":60887,"vw":35.385154},{"c":35.76,"h":36.05,"l":35.69,"n":387,"o":35.855,"t":"2026-09-23T14:15:00Z","v":22224,"vw":35.826527},{"c":35.7125,"h":35.9485,"l":35.58,"n":696,"o":35.79,"t":"2026-09-23T14:30:00Z","v":51778,"vw":35.74925},{"c":36.18,"h":36.19,"l":35.64,"n":915,"o":35.72,"t":"2026-09-23T14:45:00Z","v":60546,"vw":35.820374},{"c":36.23,"h":36.255,"l":36.13,"n":317,"o":36.21,"t":"2026-09-23T15:00:00Z","v":8765,"vw":36.211475},{"c":36.02,"h":36.27,"l":36.02,"n":564,"o":36.24,"t":"2026-09-23T15:15:00Z","v":18748,"vw":36.20208},{"c":36.145,"h":36.24,"l":36.0001,"n":527,"o":36.07,"t":"2026-09-23T15:30:00Z","v":23657,"vw":36.117011},{"c":36.27,"h":36.275,"l":36.14,"n":502,"o":36.17,"t":"2026-09-23T15:45:00Z","v":16758,"vw":36.201556},{"c":36.355,"h":36.355,"l":36.155,"n":495,"o":36.25,"t":"2026-09-23T16:00:00Z","v":24644,"vw":36.272624},{"c":36.34,"h":36.365,"l":36.28,"n":449,"o":36.355,"t":"2026-09-23T16:15:00Z","v":18962,"vw":36.326828},{"c":36.42,"h":36.42,"l":36.255,"n":292,"o":36.355,"t":"2026-09-23T16:30:00Z","v":9787,"vw":36.354706},{"c":36.24,"h":36.45,"l":36.08,"n":902,"o":36.42,"t":"2026-09-23T16:45:00Z","v":51781,"vw":36.239783},{"c":36.21,"h":36.27,"l":36.105,"n":391,"o":36.23,"t":"2026-09-23T17:00:00Z","v":17649,"vw":36.20688},{"c":36.27,"h":36.2799,"l":36.18,"n":447,"o":36.215,"t":"2026-09-23T17:15:00Z","v":16478,"vw":36.237166},{"c":36.22,"h":36.275,"l":36.175,"n":535,"o":36.275,"t":"2026-09-23T17:30:00Z","v":20694,"vw":36.227539},{"c":36.17,"h":36.265,"l":36.17,"n":522,"o":36.205,"t":"2026-09-23T17:45:00Z","v":20108,"vw":36.218949},{"c":35.89,"h":36.17,"l":35.86,"n":803,"o":36.16,"t":"2026-09-23T18:00:00Z","v":42180,"vw":36.021257},{"c":35.73,"h":35.95,"l":35.73,"n":627,"o":35.89,"t":"2026-09-23T18:15:00Z","v":25573,"vw":35.870767},{"c":35.815,"h":35.86,"l":35.69,"n":561,"o":35.765,"t":"2026-09-23T18:30:00Z","v":39487,"vw":35.728171},{"c":35.8,"h":35.815,"l":35.72,"n":641,"o":35.815,"t":"2026-09-23T18:45:00Z","v":31315,"vw":35.764344},{"c":35.78,"h":35.84,"l":35.71,"n":738,"o":35.8,"t":"2026-09-23T19:00:00Z","v":32473,"vw":35.771991},{"c":35.72,"h":35.77,"l":35.625,"n":935,"o":35.75,"t":"2026-09-23T19:15:00Z","v":34744,"vw":35.692764},{"c":35.63,"h":35.735,"l":35.62,"n":922,"o":35.735,"t":"2026-09-23T19:30:00Z","v":49659,"vw":35.667882},{"c":35.6,"h":35.745,"l":35.51,"n":2874,"o":35.645,"t":"2026-09-23T19:45:00Z","v":197278,"vw":35.612992},{"c":35.7609,"h":35.7609,"l":35.6,"n":32,"o":35.6,"t":"2026-09-23T20:00:00Z","v":251311,"vw":35.613811},{"c":35.22,"h":35.905,"l":35.08,"n":166,"o":35.38,"t":"2026-09-24T13:30:00Z","v":22521,"vw":35.475765},{"c":35.11,"h":35.39,"l":35.05,"n":224,"o":35.225,"t":"2026-09-24T13:45:00Z","v":10710,"vw":35.215168},{"c":35.25,"h":35.36,"l":35.02,"n":413,"o":35.09,"t":"2026-09-24T14:00:00Z","v":19212,"vw":35.17188},{"c":34.905,"h":35.25,"l":34.8,"n":334,"o":35.19,"t":"2026-09-24T14:15:00Z","v":13830,"vw":34.988152},{"c":34.92,"h":35.03,"l":34.87,"n":418,"o":34.94,"t":"2026-09-24T14:30:00Z","v":13757,"vw":34.94255},{"c":34.84,"h":34.91,"l":34.8,"n":313,"o":34.81,"t":"2026-09-24T14:45:00Z","v":9478,"vw":34.860444},{"c":34.81,"h":34.905,"l":34.81,"n":417,"o":34.85,"t":"2026-09-24T15:00:00Z","v":9464,"vw":34.854159},{"c":34.76,"h":34.825,"l":34.71,"n":389,"o":34.75,"t":"2026-09-24T15:15:00Z","v":11186,"vw":34.754936},{"c":34.71,"h":34.83,"l":34.695,"n":453,"o":34.765,"t":"2026-09-24T15:30:00Z","v":21577,"vw":34.732906},{"c":34.686,"h":34.72,"l":34.64,"n":297,"o":34.68,"t":"2026-09-24T15:45:00Z","v":10564,"vw":34.688008},{"c":34.98,"h":34.98,"l":34.6104,"n":406,"o":34.69,"t":"2026-09-24T16:00:00Z","v":21245,"vw":34.822618},{"c":35.37,"h":35.505,"l":35.01,"n":631,"o":35.03,"t":"2026-09-24T16:15:00Z","v":33807,"vw":35.226538},{"c":35.53,"h":35.6,"l":35.245,"n":418,"o":35.305,"t":"2026-09-24T16:30:00Z","v":16861,"vw":35.463412},{"c":35.465,"h":35.51,"l":35.43,"n":358,"o":35.465,"t":"2026-09-24T16:45:00Z","v":13060,"vw":35.470403},{"c":35.49,"h":35.55,"l":35.39,"n":400,"o":35.465,"t":"2026-09-24T17:00:00Z","v":14182,"vw":35.467223},{"c":35.42,"h":35.49,"l":35.35,"n":306,"o":35.49,"t":"2026-09-24T17:15:00Z","v":10779,"vw":35.393265},{"c":35.36,"h":35.435,"l":35.36,"n":214,"o":35.425,"t":"2026-09-24T17:30:00Z","v":7944,"vw":35.38935},{"c":35.41,"h":35.44,"l":35.3384,"n":393,"o":35.37,"t":"2026-09-24T17:45:00Z","v":13477,"vw":35.39213},{"c":35.54,"h":35.54,"l":35.33,"n":369,"o":35.41,"t":"2026-09-24T18:00:00Z","v":11222,"vw":35.41337},{"c":35.465,"h":35.525,"l":35.43,"n":416,"o":35.52,"t":"2026-09-24T18:15:00Z","v":12971,"vw":35.47638},{"c":35.44,"h":35.54,"l":35.385,"n":473,"o":35.48,"t":"2026-09-24T18:30:00Z","v":16605,"vw":35.474765},{"c":35.4,"h":35.47,"l":35.375,"n":474,"o":35.47,"t":"2026-09-24T18:45:00Z","v":19317,"vw":35.414471},{"c":35.24,"h":35.365,"l":35.22,"n":534,"o":35.36,"t":"2026-09-24T19:00:00Z","v":18370,"vw":35.2721},{"c":35.21,"h":35.26,"l":35.17,"n":727,"o":35.21,"t":"2026-09-24T19:15:00Z","v":31011,"vw":35.207668},{"c":35.265,"h":35.27,"l":35.16,"n":784,"o":35.21,"t":"2026-09-24T19:30:00Z","v":33631,"vw":35.22859},{"c":35.1,"h":35.27,"l":35.065,"n":2012,"o":35.26,"t":"2026-09-24T19:45:00Z","v":113991,"vw":35.138078},{"c":35.08,"h":35.11,"l":35.08,"n":56,"o":35.11,"t":"2026-09-24T20:00:00Z","v":199127,"vw":35.080288},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-09-24T21:00:00Z","v":303,"vw":35.08},{"c":35.07,"h":35.402,"l":34.83,"n":112,"o":35.2,"t":"2026-09-25T13:30:00Z","v":7911,"vw":35.165327},{"c":35.1,"h":35.18,"l":34.91,"n":192,"o":34.93,"t":"2026-09-25T13:45:00Z","v":15658,"vw":35.04501},{"c":35.06,"h":35.08,"l":34.905,"n":428,"o":35,"t":"2026-09-25T14:00:00Z","v":14544,"vw":34.991852},{"c":35.07,"h":35.19,"l":35,"n":530,"o":35.01,"t":"2026-09-25T14:15:00Z","v":18225,"vw":35.066295},{"c":35.105,"h":35.215,"l":35,"n":576,"o":35,"t":"2026-09-25T14:30:00Z","v":20150,"vw":35.119255},{"c":35.11,"h":35.16,"l":35,"n":526,"o":35.12,"t":"2026-09-25T14:45:00Z","v":25575,"vw":35.034239},{"c":35.065,"h":35.13,"l":35,"n":498,"o":35.105,"t":"2026-09-25T15:00:00Z","v":18362,"vw":35.060651},{"c":35.12,"h":35.12,"l":34.98,"n":483,"o":35.04,"t":"2026-09-25T15:15:00Z","v":23219,"vw":35.022352},{"c":34.935,"h":35.23,"l":34.935,"n":570,"o":35.15,"t":"2026-09-25T15:30:00Z","v":30064,"vw":35.078788},{"c":35.15,"h":35.16,"l":34.88,"n":567,"o":34.935,"t":"2026-09-25T15:45:00Z","v":30830,"vw":34.935272},{"c":35.5225,"h":35.58,"l":35.18,"n":569,"o":35.19,"t":"2026-09-25T16:00:00Z","v":33657,"vw":35.426376},{"c":35.55,"h":35.625,"l":35.44,"n":470,"o":35.515,"t":"2026-09-25T16:15:00Z","v":18740,"vw":35.515868},{"c":35.59,"h":35.66,"l":35.5,"n":288,"o":35.57,"t":"2026-09-25T16:30:00Z","v":9347,"vw":35.594523},{"c":35.42,"h":35.52,"l":35.41,"n":325,"o":35.52,"t":"2026-09-25T16:45:00Z","v":11239,"vw":35.45667},{"c":35.545,"h":35.56,"l":35.42,"n":344,"o":35.42,"t":"2026-09-25T17:00:00Z","v":11125,"vw":35.509015},{"c":35.45,"h":35.54,"l":35.45,"n":325,"o":35.54,"t":"2026-09-25T17:15:00Z","v":12992,"vw":35.511821},{"c":35.49,"h":35.49,"l":35.34,"n":354,"o":35.46,"t":"2026-09-25T17:30:00Z","v":11370,"vw":35.418838},{"c":35.42,"h":35.48,"l":35.37,"n":281,"o":35.48,"t":"2026-09-25T17:45:00Z","v":13309,"vw":35.419991},{"c":35.4425,"h":35.505,"l":35.42,"n":282,"o":35.43,"t":"2026-09-25T18:00:00Z","v":11248,"vw":35.443403},{"c":35.465,"h":35.5,"l":35.4,"n":541,"o":35.445,"t":"2026-09-25T18:15:00Z","v":44200,"vw":35.454717},{"c":35.5738,"h":35.5738,"l":35.47,"n":319,"o":35.48,"t":"2026-09-25T18:30:00Z","v":12961,"vw":35.523038},{"c":35.56,"h":35.62,"l":35.54,"n":527,"o":35.557,"t":"2026-09-25T18:45:00Z","v":28259,"vw":35.565605},{"c":35.615,"h":35.64,"l":35.56,"n":412,"o":35.565,"t":"2026-09-25T19:00:00Z","v":15820,"vw":35.592295},{"c":35.61,"h":35.65,"l":35.61,"n":524,"o":35.62,"t":"2026-09-25T19:15:00Z","v":22205,"vw":35.639616},{"c":35.76,"h":35.7899,"l":35.59,"n":780,"o":35.6,"t":"2026-09-25T19:30:00Z","v":32133,"vw":35.673858},{"c":35.71,"h":35.865,"l":35.69,"n":2091,"o":35.75,"t":"2026-09-25T19:45:00Z","v":108199,"vw":35.787106},{"c":35.77,"h":35.77,"l":35.77,"n":30,"o":35.77,"t":"2026-09-25T20:00:00Z","v":138906,"vw":35.77},{"c":35.155,"h":35.51,"l":35.07,"n":404,"o":35.44,"t":"2026-09-28T13:30:00Z","v":30674,"vw":35.311405},{"c":35.28,"h":35.47,"l":35.16,"n":379,"o":35.16,"t":"2026-09-28T13:45:00Z","v":25983,"vw":35.310082},{"c":35.48,"h":35.52,"l":35.19,"n":357,"o":35.28,"t":"2026-09-28T14:00:00Z","v":15523,"vw":35.332147},{"c":35.715,"h":35.715,"l":35.3896,"n":431,"o":35.49,"t":"2026-09-28T14:15:00Z","v":20344,"vw":35.493139},{"c":35.63,"h":35.735,"l":35.56,"n":377,"o":35.735,"t":"2026-09-28T14:30:00Z","v":13633,"vw":35.620944},{"c":35.6384,"h":35.69,"l":35.5575,"n":427,"o":35.6,"t":"2026-09-28T14:45:00Z","v":12958,"vw":35.623186},{"c":35.4,"h":35.63,"l":35.4,"n":410,"o":35.61,"t":"2026-09-28T15:00:00Z","v":15907,"vw":35.568076},{"c":35.495,"h":35.56,"l":35.435,"n":433,"o":35.45,"t":"2026-09-28T15:15:00Z","v":26241,"vw":35.50555},{"c":35.47,"h":35.59,"l":35.44,"n":448,"o":35.49,"t":"2026-09-28T15:30:00Z","v":19977,"vw":35.510646},{"c":35.4,"h":35.45,"l":35.36,"n":390,"o":35.435,"t":"2026-09-28T15:45:00Z","v":16630,"vw":35.409455},{"c":35.34,"h":35.48,"l":35.29,"n":644,"o":35.42,"t":"2026-09-28T16:00:00Z","v":37839,"vw":35.371594},{"c":35.77,"h":35.775,"l":35.29,"n":913,"o":35.34,"t":"2026-09-28T16:15:00Z","v":59802,"vw":35.53098},{"c":35.42,"h":35.8,"l":35.39,"n":403,"o":35.8,"t":"2026-09-28T16:30:00Z","v":16649,"vw":35.522996},{"c":35.4,"h":35.495,"l":35.35,"n":496,"o":35.44,"t":"2026-09-28T16:45:00Z","v":18531,"vw":35.408454},{"c":35.74,"h":35.865,"l":35.42,"n":583,"o":35.42,"t":"2026-09-28T17:00:00Z","v":32170,"vw":35.59345},{"c":35.52,"h":35.72,"l":35.5,"n":379,"o":35.72,"t":"2026-09-28T17:15:00Z","v":14716,"vw":35.58997},{"c":35.645,"h":35.65,"l":35.53,"n":612,"o":35.54,"t":"2026-09-28T17:30:00Z","v":31969,"vw":35.584939},{"c":35.68,"h":35.71,"l":35.56,"n":397,"o":35.65,"t":"2026-09-28T17:45:00Z","v":27815,"vw":35.647492},{"c":35.63,"h":35.69,"l":35.58,"n":571,"o":35.69,"t":"2026-09-28T18:00:00Z","v":31489,"vw":35.622447},{"c":35.755,"h":35.755,"l":35.61,"n":523,"o":35.63,"t":"2026-09-28T18:15:00Z","v":17568,"vw":35.685299},{"c":35.68,"h":35.79,"l":35.66,"n":439,"o":35.77,"t":"2026-09-28T18:30:00Z","v":17360,"vw":35.707461},{"c":35.78,"h":35.8199,"l":35.62,"n":743,"o":35.67,"t":"2026-09-28T18:45:00Z","v":36026,"vw":35.721035},{"c":35.77,"h":35.84,"l":35.72,"n":737,"o":35.785,"t":"2026-09-28T19:00:00Z","v":35428,"vw":35.792451},{"c":35.9,"h":35.95,"l":35.75,"n":869,"o":35.775,"t":"2026-09-28T19:15:00Z","v":38040,"vw":35.864734},{"c":35.815,"h":35.93,"l":35.785,"n":1068,"o":35.92,"t":"2026-09-28T19:30:00Z","v":51634,"vw":35.846923},{"c":35.94,"h":35.94,"l":35.78,"n":3146,"o":35.82,"t":"2026-09-28T19:45:00Z","v":193975,"vw":35.840614},{"c":35.94,"h":35.94,"l":35.94,"n":47,"o":35.94,"t":"2026-09-28T20:00:00Z","v":890081,"vw":35.94},{"c":35.94,"h":35.94,"l":35.94,"n":1,"o":35.94,"t":"2026-09-28T20:15:00Z","v":606,"vw":35.94},{"c":36.5,"h":36.54,"l":35.985,"n":211,"o":36.37,"t":"2026-09-29T13:30:00Z","v":21622,"vw":36.372515},{"c":36.06,"h":36.68,"l":35.97,"n":563,"o":36.5,"t":"2026-09-29T13:45:00Z","v":63266,"vw":36.107041},{"c":36.03,"h":36.1,"l":35.91,"n":414,"o":36.06,"t":"2026-09-29T14:00:00Z","v":46677,"vw":36.031088},{"c":36,"h":36.11,"l":35.86,"n":671,"o":36,"t":"2026-09-29T14:15:00Z","v":47745,"vw":36.021178},{"c":35.81,"h":35.99,"l":35.79,"n":464,"o":35.94,"t":"2026-09-29T14:30:00Z","v":24641,"vw":35.868833},{"c":35.845,"h":35.93,"l":35.75,"n":445,"o":35.84,"t":"2026-09-29T14:45:00Z","v":22227,"vw":35.840961},{"c":35.7,"h":35.86,"l":35.69,"n":542,"o":35.81,"t":"2026-09-29T15:00:00Z","v":31220,"vw":35.748294},{"c":35.7,"h":35.76,"l":35.67,"n":491,"o":35.7,"t":"2026-09-29T15:15:00Z","v":20422,"vw":35.713915},{"c":35.54,"h":35.71,"l":35.46,"n":524,"o":35.695,"t":"2026-09-29T15:30:00Z","v":30600,"vw":35.578841},{"c":35.51,"h":35.58,"l":35.45,"n":513,"o":35.545,"t":"2026-09-29T15:45:00Z","v":29047,"vw":35.479247},{"c":35.54,"h":35.56,"l":35.43,"n":414,"o":35.505,"t":"2026-09-29T16:00:00Z","v":23221,"vw":35.486174},{"c":35.605,"h":35.68,"l":35.55,"n":353,"o":35.55,"t":"2026-09-29T16:15:00Z","v":14448,"vw":35.609234},{"c":35.39,"h":35.62,"l":35.38,"n":349,"o":35.6,"t":"2026-09-29T16:30:00Z","v":16063,"vw":35.527995},{"c":35.4,"h":35.41,"l":35.36,"n":249,"o":35.39,"t":"2026-09-29T16:45:00Z","v":15975,"vw":35.38378},{"c":35.485,"h":35.485,"l":35.35,"n":366,"o":35.38,"t":"2026-09-29T17:00:00Z","v":21032,"vw":35.394602},{"c":35.46,"h":35.535,"l":35.46,"n":350,"o":35.475,"t":"2026-09-29T17:15:00Z","v":15443,"vw":35.492299},{"c":35.46,"h":35.5,"l":35.45,"n":371,"o":35.465,"t":"2026-09-29T17:30:00Z","v":13040,"vw":35.475659},{"c":35.46,"h":35.55,"l":35.43,"n":398,"o":35.465,"t":"2026-09-29T17:45:00Z","v":20096,"vw":35.474131},{"c":35.62,"h":35.65,"l":35.4675,"n":553,"o":35.4675,"t":"2026-09-29T18:00:00Z","v":36973,"vw":35.568506},{"c":35.64,"h":35.74,"l":35.6,"n":500,"o":35.64,"t":"2026-09-29T18:15:00Z","v":24008,"vw":35.665834},{"c":35.75,"h":35.89,"l":35.61,"n":531,"o":35.65,"t":"2026-09-29T18:30:00Z","v":20607,"vw":35.709787},{"c":35.76,"h":35.77,"l":35.69,"n":542,"o":35.735,"t":"2026-09-29T18:45:00Z","v":22400,"vw":35.731902},{"c":35.72,"h":35.8,"l":35.72,"n":779,"o":35.77,"t":"2026-09-29T19:00:00Z","v":33752,"vw":35.762099},{"c":35.77,"h":35.8,"l":35.7,"n":826,"o":35.72,"t":"2026-09-29T19:15:00Z","v":41802,"vw":35.740143},{"c":35.74,"h":35.82,"l":35.705,"n":952,"o":35.78,"t":"2026-09-29T19:30:00Z","v":40826,"vw":35.752578},{"c":35.79,"h":35.84,"l":35.625,"n":2626,"o":35.745,"t":"2026-09-29T19:45:00Z","v":184177,"vw":35.747921},{"c":35.78,"h":35.78,"l":35.78,"n":51,"o":35.78,"t":"2026-09-29T20:00:00Z","v":1109516,"vw":35.78},{"c":35.67,"h":35.99,"l":35.51,"n":98,"o":35.9,"t":"2026-09-30T13:30:00Z","v":8175,"vw":35.838027},{"c":35.25,"h":35.86,"l":35.25,"n":273,"o":35.67,"t":"2026-09-30T13:45:00Z","v":9056,"vw":35.553438},{"c":35.19,"h":35.435,"l":35.0204,"n":603,"o":35.34,"t":"2026-09-30T14:00:00Z","v":26610,"vw":35.21448},{"c":34.905,"h":35.18,"l":34.905,"n":399,"o":35.11,"t":"2026-09-30T14:15:00Z","v":10261,"vw":35.04851},{"c":35.0225,"h":35.05,"l":34.905,"n":252,"o":34.91,"t":"2026-09-30T14:30:00Z","v":15653,"vw":34.985045},{"c":35.02,"h":35.1,"l":34.95,"n":307,"o":35.04,"t":"2026-09-30T14:45:00Z","v":8473,"vw":35.000107},{"c":34.95,"h":35.065,"l":34.81,"n":491,"o":35.03,"t":"2026-09-30T15:00:00Z","v":15570,"vw":34.928236},{"c":34.82,"h":35.085,"l":34.75,"n":418,"o":34.9075,"t":"2026-09-30T15:15:00Z","v":19189,"vw":34.892317},{"c":34.675,"h":34.92,"l":34.675,"n":557,"o":34.83,"t":"2026-09-30T15:30:00Z","v":30669,"vw":34.845745},{"c":34.87,"h":34.87,"l":34.62,"n":640,"o":34.675,"t":"2026-09-30T15:45:00Z","v":31557,"vw":34.740632},{"c":34.975,"h":35.04,"l":34.89,"n":442,"o":34.89,"t":"2026-09-30T16:00:00Z","v":12855,"vw":34.93812},{"c":34.8,"h":34.975,"l":34.72,"n":494,"o":34.975,"t":"2026-09-30T16:15:00Z","v":20372,"vw":34.881632},{"c":34.86,"h":34.87,"l":34.72,"n":430,"o":34.77,"t":"2026-09-30T16:30:00Z","v":15200,"vw":34.789463},{"c":34.855,"h":34.985,"l":34.8,"n":513,"o":34.855,"t":"2026-09-30T16:45:00Z","v":13439,"vw":34.875047},{"c":34.61,"h":34.85,"l":34.6,"n":450,"o":34.85,"t":"2026-09-30T17:00:00Z","v":15715,"vw":34.689042},{"c":34.45,"h":34.62,"l":34.31,"n":531,"o":34.6,"t":"2026-09-30T17:15:00Z","v":21863,"vw":34.489811},{"c":34.58,"h":34.625,"l":34.435,"n":536,"o":34.47,"t":"2026-09-30T17:30:00Z","v":22779,"vw":34.508573},{"c":34.63,"h":34.63,"l":34.49,"n":614,"o":34.56,"t":"2026-09-30T17:45:00Z","v":29633,"vw":34.561961},{"c":34.53,"h":34.64,"l":34.49,"n":540,"o":34.63,"t":"2026-09-30T18:00:00Z","v":21091,"vw":34.562985},{"c":34.44,"h":34.54,"l":34.39,"n":599,"o":34.53,"t":"2026-09-30T18:15:00Z","v":24416,"vw":34.470657},{"c":34.455,"h":34.505,"l":34.42,"n":744,"o":34.445,"t":"2026-09-30T18:30:00Z","v":39778,"vw":34.462824},{"c":34.49,"h":34.5,"l":34.43,"n":627,"o":34.455,"t":"2026-09-30T18:45:00Z","v":22962,"vw":34.459223},{"c":34.485,"h":34.4945,"l":34.39,"n":681,"o":34.47,"t":"2026-09-30T19:00:00Z","v":29954,"vw":34.446575},{"c":34.5,"h":34.6,"l":34.42,"n":899,"o":34.51,"t":"2026-09-30T19:15:00Z","v":40171,"vw":34.519016},{"c":34.525,"h":34.63,"l":34.5,"n":1253,"o":34.5,"t":"2026-09-30T19:30:00Z","v":51718,"vw":34.538906},{"c":34.66,"h":34.71,"l":34.49,"n":3046,"o":34.54,"t":"2026-09-30T19:45:00Z","v":144923,"vw":34.625715},{"c":34.66,"h":34.66,"l":34.66,"n":57,"o":34.66,"t":"2026-09-30T20:00:00Z","v":290046,"vw":34.66},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-09-30T20:15:00Z","v":1212,"vw":34.66},{"c":34.24,"h":34.95,"l":34.23,"n":257,"o":34.79,"t":"2026-10-01T13:30:00Z","v":17859,"vw":34.654335},{"c":34.21,"h":34.57,"l":34.21,"n":409,"o":34.375,"t":"2026-10-01T13:45:00Z","v":53783,"vw":34.408049},{"c":34.33,"h":34.45,"l":34.08,"n":556,"o":34.265,"t":"2026-10-01T14:00:00Z","v":25514,"vw":34.238377},{"c":34.28,"h":34.5299,"l":34.21,"n":766,"o":34.42,"t":"2026-10-01T14:15:00Z","v":35513,"vw":34.334777},{"c":34.335,"h":34.475,"l":34.19,"n":626,"o":34.21,"t":"2026-10-01T14:30:00Z","v":31867,"vw":34.318004},{"c":34.38,"h":34.45,"l":34.19,"n":686,"o":34.29,"t":"2026-10-01T14:45:00Z","v":31671,"vw":34.314994},{"c":34.185,"h":34.47,"l":34.14,"n":536,"o":34.37,"t":"2026-10-01T15:00:00Z","v":21578,"vw":34.252421},{"c":34.01,"h":34.24,"l":34.01,"n":626,"o":34.14,"t":"2026-10-01T15:15:00Z","v":27732,"vw":34.152708},{"c":34.13,"h":34.225,"l":34.01,"n":495,"o":34.01,"t":"2026-10-01T15:30:00Z","v":20357,"vw":34.105541},{"c":34.26,"h":34.32,"l":34.06,"n":425,"o":34.1,"t":"2026-10-01T15:45:00Z","v":20154,"vw":34.191838},{"c":34.27,"h":34.42,"l":34.23,"n":479,"o":34.265,"t":"2026-10-01T16:00:00Z","v":23124,"vw":34.333208},{"c":34.24,"h":34.36,"l":34.23,"n":541,"o":34.23,"t":"2026-10-01T16:15:00Z","v":18439,"vw":34.280418},{"c":34.61,"h":34.625,"l":34.235,"n":521,"o":34.24,"t":"2026-10-01T16:30:00Z","v":26262,"vw":34.435638},{"c":34.48,"h":34.6075,"l":34.36,"n":669,"o":34.6,"t":"2026-10-01T16:45:00Z","v":32893,"vw":34.439824},{"c":34.495,"h":34.56,"l":34.46,"n":653,"o":34.49,"t":"2026-10-01T17:00:00Z","v":26273,"vw":34.512342},{"c":34.795,"h":34.84,"l":34.46,"n":559,"o":34.495,"t":"2026-10-01T17:15:00Z","v":29071,"vw":34.638365},{"c":34.93,"h":35.04,"l":34.8,"n":623,"o":34.81,"t":"2026-10-01T17:30:00Z","v":32230,"vw":34.8619},{"c":34.82,"h":34.97,"l":34.81,"n":766,"o":34.92,"t":"2026-10-01T17:45:00Z","v":36796,"vw":34.891911},{"c":34.8,"h":34.85,"l":34.69,"n":829,"o":34.83,"t":"2026-10-01T18:00:00Z","v":38815,"vw":34.750928},{"c":34.835,"h":34.895,"l":34.78,"n":952,"o":34.79,"t":"2026-10-01T18:15:00Z","v":62967,"vw":34.832994},{"c":34.875,"h":34.95,"l":34.8,"n":743,"o":34.835,"t":"2026-10-01T18:30:00Z","v":29386,"vw":34.871757},{"c":34.86,"h":34.865,"l":34.77,"n":797,"o":34.85,"t":"2026-10-01T18:45:00Z","v":41846,"vw":34.794239},{"c":34.81,"h":34.85,"l":34.75,"n":796,"o":34.85,"t":"2026-10-01T19:00:00Z","v":35251,"vw":34.805187},{"c":34.725,"h":34.84,"l":34.715,"n":979,"o":34.8,"t":"2026-10-01T19:15:00Z","v":52146,"vw":34.77194},{"c":34.905,"h":34.93,"l":34.725,"n":1520,"o":34.725,"t":"2026-10-01T19:30:00Z","v":95207,"vw":34.803311},{"c":34.82,"h":35.03,"l":34.79,"n":3500,"o":34.905,"t":"2026-10-01T19:45:00Z","v":256749,"vw":34.865418},{"c":34.83,"h":34.83,"l":34.83,"n":51,"o":34.83,"t":"2026-10-01T20:00:00Z","v":319848,"vw":34.83},{"c":34.915,"h":35.55,"l":34.77,"n":199,"o":35.36,"t":"2026-10-02T13:30:00Z","v":16614,"vw":35.238496},{"c":34.91,"h":35.19,"l":34.78,"n":275,"o":35.16,"t":"2026-10-02T13:45:00Z","v":27913,"vw":34.91275},{"c":35.17,"h":35.315,"l":34.78,"n":454,"o":34.9,"t":"2026-10-02T14:00:00Z","v":39246,"vw":35.080705},{"c":35.345,"h":35.435,"l":35.17,"n":352,"o":35.26,"t":"2026-10-02T14:15:00Z","v":23255,"vw":35.301544},{"c":35.3625,"h":35.365,"l":35.31,"n":180,"o":35.32,"t":"2026-10-02T14:30:00Z","v":5723,"vw":35.34075},{"c":35.18,"h":35.47,"l":35.18,"n":443,"o":35.42,"t":"2026-10-02T14:45:00Z","v":13310,"vw":35.340004},{"c":34.9,"h":35.19,"l":34.86,"n":500,"o":35.19,"t":"2026-10-02T15:00:00Z","v":23149,"vw":35.107452},{"c":34.87,"h":34.925,"l":34.79,"n":314,"o":34.85,"t":"2026-10-02T15:15:00Z","v":8747,"vw":34.856086},{"c":34.91,"h":35,"l":34.91,"n":235,"o":34.915,"t":"2026-10-02T15:30:00Z","v":7680,"vw":34.956926},{"c":35.035,"h":35.05,"l":34.87,"n":301,"o":34.91,"t":"2026-10-02T15:45:00Z","v":13757,"vw":34.941297},{"c":35.025,"h":35.085,"l":34.995,"n":297,"o":35.06,"t":"2026-10-02T16:00:00Z","v":8521,"vw":35.03902},{"c":35.015,"h":35.08,"l":34.95,"n":372,"o":34.98,"t":"2026-10-02T16:15:00Z","v":11926,"vw":35.029119},{"c":35.12,"h":35.12,"l":35.01,"n":396,"o":35.015,"t":"2026-10-02T16:30:00Z","v":11625,"vw":35.069623},{"c":35.265,"h":35.265,"l":35.115,"n":204,"o":35.12,"t":"2026-10-02T16:45:00Z","v":6436,"vw":35.169147},{"c":35.28,"h":35.325,"l":35.26,"n":299,"o":35.26,"t":"2026-10-02T17:00:00Z","v":9813,"vw":35.287233},{"c":35.31,"h":35.375,"l":35.29,"n":492,"o":35.3,"t":"2026-10-02T17:15:00Z","v":19951,"vw":35.331211},{"c":35.47,"h":35.47,"l":35.32,"n":391,"o":35.32,"t":"2026-10-02T17:30:00Z","v":14513,"vw":35.396961},{"c":35.33,"h":35.49,"l":35.27,"n":642,"o":35.47,"t":"2026-10-02T17:45:00Z","v":24422,"vw":35.387799},{"c":35.265,"h":35.35,"l":35.215,"n":409,"o":35.33,"t":"2026-10-02T18:00:00Z","v":12596,"vw":35.289532},{"c":35.2,"h":35.27,"l":35.195,"n":450,"o":35.26,"t":"2026-10-02T18:15:00Z","v":12368,"vw":35.242433},{"c":35.23,"h":35.235,"l":35.17,"n":393,"o":35.23,"t":"2026-10-02T18:30:00Z","v":12436,"vw":35.204056},{"c":35.26,"h":35.285,"l":35.23,"n":495,"o":35.25,"t":"2026-10-02T18:45:00Z","v":14576,"vw":35.25905},{"c":35.16,"h":35.27,"l":35.12,"n":752,"o":35.27,"t":"2026-10-02T19:00:00Z","v":27827,"vw":35.202372},{"c":35.145,"h":35.2,"l":35.11,"n":627,"o":35.16,"t":"2026-10-02T19:15:00Z","v":23486,"vw":35.162431},{"c":35.17,"h":35.22,"l":35.1,"n":916,"o":35.18,"t":"2026-10-02T19:30:00Z","v":37739,"vw":35.157094},{"c":34.85,"h":35.18,"l":34.8,"n":3632,"o":35.17,"t":"2026-10-02T19:45:00Z","v":202219,"vw":34.913657},{"c":34.86,"h":34.86,"l":34.85,"n":36,"o":34.85,"t":"2026-10-02T20:00:00Z","v":250766,"vw":34.859987},{"c":34.45,"h":35.212,"l":34.45,"n":186,"o":35.05,"t":"2026-10-05T13:30:00Z","v":13680,"vw":34.935446},{"c":34.455,"h":34.5548,"l":34.39,"n":117,"o":34.46,"t":"2026-10-05T13:45:00Z","v":8136,"vw":34.491671},{"c":34.62,"h":34.73,"l":34.455,"n":237,"o":34.455,"t":"2026-10-05T14:00:00Z","v":9626,"vw":34.617375},{"c":34.79,"h":34.795,"l":34.5901,"n":261,"o":34.665,"t":"2026-10-05T14:15:00Z","v":8546,"vw":34.730398},{"c":34.75,"h":34.84,"l":34.5498,"n":384,"o":34.79,"t":"2026-10-05T14:30:00Z","v":20987,"vw":34.675425},{"c":34.515,"h":34.83,"l":34.515,"n":314,"o":34.765,"t":"2026-10-05T14:45:00Z","v":7893,"vw":34.62904},{"c":34.35,"h":34.535,"l":34.35,"n":330,"o":34.535,"t":"2026-10-05T15:00:00Z","v":14859,"vw":34.414926},{"c":34.135,"h":34.345,"l":34.12,"n":393,"o":34.3,"t":"2026-10-05T15:15:00Z","v":14905,"vw":34.228824},{"c":34.1,"h":34.14,"l":33.985,"n":760,"o":34.135,"t":"2026-10-05T15:30:00Z","v":49866,"vw":34.071777},{"c":34.155,"h":34.17,"l":34.075,"n":657,"o":34.09,"t":"2026-10-05T15:45:00Z","v":34281,"vw":34.105766},{"c":34.19,"h":34.19,"l":34.125,"n":614,"o":34.14,"t":"2026-10-05T16:00:00Z","v":25812,"vw":34.164551},{"c":34.37,"h":34.39,"l":34.19,"n":440,"o":34.195,"t":"2026-10-05T16:15:00Z","v":18212,"vw":34.282764},{"c":34.365,"h":34.43,"l":34.36,"n":470,"o":34.375,"t":"2026-10-05T16:30:00Z","v":26741,"vw":34.397277},{"c":34.29,"h":34.4,"l":34.265,"n":371,"o":34.38,"t":"2026-10-05T16:45:00Z","v":15648,"vw":34.347131},{"c":34.23,"h":34.27,"l":34.205,"n":387,"o":34.27,"t":"2026-10-05T17:00:00Z","v":17208,"vw":34.23047},{"c":34.22,"h":34.32,"l":34.21,"n":540,"o":34.23,"t":"2026-10-05T17:15:00Z","v":27608,"vw":34.253801},{"c":34.345,"h":34.36,"l":34.225,"n":656,"o":34.225,"t":"2026-10-05T17:30:00Z","v":38843,"vw":34.296708},{"c":34.305,"h":34.4,"l":34.305,"n":575,"o":34.345,"t":"2026-10-05T17:45:00Z","v":25232,"vw":34.367545},{"c":34.23,"h":34.3999,"l":34.15,"n":957,"o":34.32,"t":"2026-10-05T18:00:00Z","v":79277,"vw":34.241804},{"c":34.2,"h":34.28,"l":34.2,"n":633,"o":34.25,"t":"2026-10-05T18:15:00Z","v":29475,"vw":34.246233},{"c":34.21,"h":34.22,"l":34.17,"n":527,"o":34.195,"t":"2026-10-05T18:30:00Z","v":25360,"vw":34.199935},{"c":34.26,"h":34.265,"l":34.13,"n":789,"o":34.21,"t":"2026-10-05T18:45:00Z","v":33290,"vw":34.189369},{"c":34.27,"h":34.29,"l":34.22,"n":624,"o":34.27,"t":"2026-10-05T19:00:00Z","v":28110,"vw":34.265881},{"c":34.175,"h":34.28,"l":34.155,"n":1000,"o":34.27,"t":"2026-10-05T19:15:00Z","v":42966,"vw":34.231272},{"c":34.325,"h":34.34,"l":34.13,"n":1211,"o":34.18,"t":"2026-10-05T19:30:00Z","v":53172,"vw":34.218366},{"c":34.07,"h":34.31,"l":33.99,"n":3034,"o":34.31,"t":"2026-10-05T19:45:00Z","v":182432,"vw":34.083905},{"c":34.05,"h":34.07,"l":34.05,"n":64,"o":34.07,"t":"2026-10-05T20:00:00Z","v":337564,"vw":34.050026},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-05T20:15:00Z","v":2424,"vw":34.05},{"c":34.615,"h":34.615,"l":34.31,"n":121,"o":34.36,"t":"2026-10-06T13:30:00Z","v":13792,"vw":34.505122},{"c":34.51,"h":34.674,"l":34.44,"n":184,"o":34.674,"t":"2026-10-06T13:45:00Z","v":7863,"vw":34.557048},{"c":34.74,"h":34.9,"l":34.6,"n":263,"o":34.6,"t":"2026-10-06T14:00:00Z","v":10476,"vw":34.77897},{"c":34.84,"h":34.87,"l":34.7,"n":213,"o":34.71,"t":"2026-10-06T14:15:00Z","v":7358,"vw":34.783788},{"c":34.9699,"h":35,"l":34.84,"n":334,"o":34.84,"t":"2026-10-06T14:30:00Z","v":10236,"vw":34.928133},{"c":34.89,"h":34.965,"l":34.88,"n":145,"o":34.96,"t":"2026-10-06T14:45:00Z","v":4109,"vw":34.925417},{"c":34.84,"h":34.93,"l":34.82,"n":499,"o":34.89,"t":"2026-10-06T15:00:00Z","v":25161,"vw":34.881583},{"c":34.91,"h":34.935,"l":34.72,"n":428,"o":34.89,"t":"2026-10-06T15:15:00Z","v":14580,"vw":34.843475},{"c":35.19,"h":35.19,"l":34.885,"n":436,"o":34.91,"t":"2026-10-06T15:30:00Z","v":14997,"vw":35.066963},{"c":35.11,"h":35.21,"l":35.09,"n":324,"o":35.15,"t":"2026-10-06T15:45:00Z","v":13387,"vw":35.153527},{"c":35.2287,"h":35.2287,"l":35.01,"n":302,"o":35.01,"t":"2026-10-06T16:00:00Z","v":11904,"vw":35.156523},{"c":35.22,"h":35.24,"l":35.15,"n":399,"o":35.2,"t":"2026-10-06T16:15:00Z","v":15429,"vw":35.194666},{"c":35.17,"h":35.215,"l":35.13,"n":299,"o":35.215,"t":"2026-10-06T16:30:00Z","v":15851,"vw":35.15367},{"c":35.035,"h":35.17,"l":35.02,"n":299,"o":35.17,"t":"2026-10-06T16:45:00Z","v":9834,"vw":35.097377},{"c":35.035,"h":35.07,"l":34.98,"n":372,"o":34.99,"t":"2026-10-06T17:00:00Z","v":17975,"vw":35.028032},{"c":34.845,"h":35.06,"l":34.84,"n":480,"o":35.01,"t":"2026-10-06T17:15:00Z","v":18106,"vw":34.980222},{"c":34.92,"h":35.13,"l":34.875,"n":611,"o":34.875,"t":"2026-10-06T17:30:00Z","v":28985,"vw":35.002583},{"c":34.8,"h":34.95,"l":34.8,"n":388,"o":34.92,"t":"2026-10-06T17:45:00Z","v":14675,"vw":34.864754},{"c":34.72,"h":34.934,"l":34.72,"n":561,"o":34.79,"t":"2026-10-06T18:00:00Z","v":22995,"vw":34.807882},{"c":34.65,"h":34.7999,"l":34.64,"n":296,"o":34.755,"t":"2026-10-06T18:15:00Z","v":12612,"vw":34.736721},{"c":34.8,"h":34.8,"l":34.68,"n":449,"o":34.68,"t":"2026-10-06T18:30:00Z","v":23188,"vw":34.741067},{"c":34.91,"h":34.97,"l":34.8,"n":661,"o":34.8,"t":"2026-10-06T18:45:00Z","v":25811,"vw":34.851312},{"c":34.77,"h":34.93,"l":34.77,"n":520,"o":34.93,"t":"2026-10-06T19:00:00Z","v":21063,"vw":34.856351},{"c":34.765,"h":34.88,"l":34.75,"n":860,"o":34.82,"t":"2026-10-06T19:15:00Z","v":40765,"vw":34.821094},{"c":34.65,"h":34.81,"l":34.6,"n":969,"o":34.79,"t":"2026-10-06T19:30:00Z","v":33299,"vw":34.734524},{"c":34.71,"h":34.87,"l":34.63,"n":3064,"o":34.65,"t":"2026-10-06T19:45:00Z","v":196927,"vw":34.773588},{"c":34.73,"h":34.73,"l":34.73,"n":39,"o":34.73,"t":"2026-10-06T20:00:00Z","v":191075,"vw":34.73},{"c":34.35,"h":34.635,"l":34.34,"n":62,"o":34.34,"t":"2026-10-07T13:30:00Z","v":6142,"vw":34.385678},{"c":34.375,"h":34.415,"l":34.3,"n":91,"o":34.31,"t":"2026-10-07T13:45:00Z","v":4835,"vw":34.337198},{"c":34.43,"h":34.44,"l":34.375,"n":135,"o":34.375,"t":"2026-10-07T14:00:00Z","v":3577,"vw":34.407796},{"c":34.49,"h":34.49,"l":34.41,"n":223,"o":34.44,"t":"2026-10-07T14:15:00Z","v":11909,"vw":34.430268},{"c":34.45,"h":34.65,"l":34.405,"n":370,"o":34.475,"t":"2026-10-07T14:30:00Z","v":15405,"vw":34.540044},{"c":34.3,"h":34.39,"l":34.24,"n":219,"o":34.39,"t":"2026-10-07T14:45:00Z","v":8833,"vw":34.309845},{"c":34.325,"h":34.33,"l":34.25,"n":266,"o":34.29,"t":"2026-10-07T15:00:00Z","v":9240,"vw":34.297756},{"c":34.32,"h":34.33,"l":34.18,"n":224,"o":34.29,"t":"2026-10-07T15:15:00Z","v":7195,"vw":34.269649},{"c":34.36,"h":34.4,"l":34.32,"n":184,"o":34.32,"t":"2026-10-07T15:30:00Z","v":6137,"vw":34.356456},{"c":34.48,"h":34.515,"l":34.32,"n":284,"o":34.38,"t":"2026-10-07T15:45:00Z","v":10158,"vw":34.378291},{"c":34.525,"h":34.54,"l":34.445,"n":176,"o":34.515,"t":"2026-10-07T16:00:00Z","v":7553,"vw":34.501099},{"c":34.66,"h":34.66,"l":34.5,"n":316,"o":34.52,"t":"2026-10-07T16:15:00Z","v":13637,"vw":34.523399},{"c":34.635,"h":34.69,"l":34.58,"n":250,"o":34.65,"t":"2026-10-07T16:30:00Z","v":11599,"vw":34.651163},{"c":34.615,"h":34.67,"l":34.575,"n":288,"o":34.65,"t":"2026-10-07T16:45:00Z","v":13733,"vw":34.638547},{"c":34.755,"h":34.755,"l":34.57,"n":355,"o":34.6164,"t":"2026-10-07T17:00:00Z","v":17352,"vw":34.636998},{"c":34.71,"h":34.78,"l":34.71,"n":279,"o":34.74,"t":"2026-10-07T17:15:00Z","v":9418,"vw":34.741258},{"c":34.77,"h":34.795,"l":34.675,"n":319,"o":34.715,"t":"2026-10-07T17:30:00Z","v":8966,"vw":34.717622},{"c":34.71,"h":34.79,"l":34.7,"n":232,"o":34.74,"t":"2026-10-07T17:45:00Z","v":11122,"vw":34.732143},{"c":34.73,"h":34.7601,"l":34.68,"n":468,"o":34.68,"t":"2026-10-07T18:00:00Z","v":18135,"vw":34.725378},{"c":34.74,"h":34.76,"l":34.71,"n":362,"o":34.76,"t":"2026-10-07T18:15:00Z","v":14219,"vw":34.7445},{"c":34.735,"h":34.75,"l":34.68,"n":488,"o":34.74,"t":"2026-10-07T18:30:00Z","v":17518,"vw":34.713948},{"c":34.74,"h":34.745,"l":34.7,"n":362,"o":34.74,"t":"2026-10-07T18:45:00Z","v":13973,"vw":34.728423},{"c":34.53,"h":34.72,"l":34.53,"n":571,"o":34.72,"t":"2026-10-07T19:00:00Z","v":29601,"vw":34.621538},{"c":34.67,"h":34.7,"l":34.515,"n":734,"o":34.52,"t":"2026-10-07T19:15:00Z","v":28120,"vw":34.636428},{"c":34.58,"h":34.67,"l":34.51,"n":986,"o":34.67,"t":"2026-10-07T19:30:00Z","v":42924,"vw":34.594988},{"c":34.59,"h":34.76,"l":34.555,"n":2758,"o":34.58,"t":"2026-10-07T19:45:00Z","v":155599,"vw":34.637111},{"c":34.59,"h":34.59,"l":34.59,"n":38,"o":34.59,"t":"2026-10-07T20:00:00Z","v":197272,"vw":34.59},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-08T12:15:00Z","v":100,"vw":34.5},{"c":34.505,"h":34.68,"l":34.07,"n":135,"o":34.07,"t":"2026-10-08T13:30:00Z","v":16364,"vw":34.180635},{"c":34.61,"h":34.71,"l":34.42,"n":262,"o":34.53,"t":"2026-10-08T13:45:00Z","v":16907,"vw":34.598491},{"c":34.68,"h":34.68,"l":34.57,"n":166,"o":34.61,"t":"2026-10-08T14:00:00Z","v":5925,"vw":34.629683},{"c":34.8,"h":34.825,"l":34.75,"n":188,"o":34.75,"t":"2026-10-08T14:15:00Z","v":5497,"vw":34.78375},{"c":34.69,"h":34.86,"l":34.675,"n":158,"o":34.805,"t":"2026-10-08T14:30:00Z","v":3872,"vw":34.776591},{"c":34.51,"h":34.67,"l":34.42,"n":326,"o":34.67,"t":"2026-10-08T14:45:00Z","v":14277,"vw":34.553426},{"c":34.26,"h":34.5,"l":34.25,"n":206,"o":34.5,"t":"2026-10-08T15:00:00Z","v":6382,"vw":34.333818},{"c":34.21,"h":34.255,"l":34.13,"n":293,"o":34.255,"t":"2026-10-08T15:15:00Z","v":10435,"vw":34.216733},{"c":34.42,"h":34.42,"l":34.14,"n":350,"o":34.19,"t":"2026-10-08T15:30:00Z","v":13120,"vw":34.308196},{"c":34.56,"h":34.585,"l":34.445,"n":483,"o":34.455,"t":"2026-10-08T15:45:00Z","v":25575,"vw":34.499981},{"c":34.6,"h":34.64,"l":34.54,"n":150,"o":34.58,"t":"2026-10-08T16:00:00Z","v":5012,"vw":34.588747},{"c":34.51,"h":34.9,"l":34.51,"n":398,"o":34.61,"t":"2026-10-08T16:15:00Z","v":17966,"vw":34.680782},{"c":34.7,"h":34.7,"l":34.57,"n":236,"o":34.59,"t":"2026-10-08T16:30:00Z","v":7073,"vw":34.647035},{"c":34.88,"h":34.93,"l":34.64,"n":484,"o":34.69,"t":"2026-10-08T16:45:00Z","v":17613,"vw":34.842982},{"c":34.66,"h":34.84,"l":34.6101,"n":436,"o":34.84,"t":"2026-10-08T17:00:00Z","v":16215,"vw":34.691426},{"c":34.79,"h":34.8,"l":34.645,"n":554,"o":34.66,"t":"2026-10-08T17:15:00Z","v":14081,"vw":34.716347},{"c":34.9,"h":34.93,"l":34.75,"n":419,"o":34.78,"t":"2026-10-08T17:30:00Z","v":8334,"vw":34.843824},{"c":34.78,"h":34.89,"l":34.78,"n":364,"o":34.87,"t":"2026-10-08T17:45:00Z","v":20586,"vw":34.867383},{"c":34.815,"h":34.85,"l":34.755,"n":526,"o":34.78,"t":"2026-10-08T18:00:00Z","v":16197,"vw":34.804691},{"c":34.5,"h":34.79,"l":34.5,"n":408,"o":34.79,"t":"2026-10-08T18:15:00Z","v":10564,"vw":34.599198},{"c":34.69,"h":34.69,"l":34.5,"n":478,"o":34.5,"t":"2026-10-08T18:30:00Z","v":15355,"vw":34.59356},{"c":34.57,"h":34.7,"l":34.57,"n":490,"o":34.7,"t":"2026-10-08T18:45:00Z","v":18791,"vw":34.658199},{"c":34.73,"h":34.745,"l":34.57,"n":523,"o":34.58,"t":"2026-10-08T19:00:00Z","v":12392,"vw":34.643704},{"c":34.73,"h":34.81,"l":34.7101,"n":729,"o":34.74,"t":"2026-10-08T19:15:00Z","v":25107,"vw":34.749028},{"c":34.745,"h":34.775,"l":34.7,"n":794,"o":34.72,"t":"2026-10-08T19:30:00Z","v":28533,"vw":34.729876},{"c":34.58,"h":34.84,"l":34.51,"n":2556,"o":34.73,"t":"2026-10-08T19:45:00Z","v":131532,"vw":34.625964},{"c":34.56,"h":34.56,"l":34.56,"n":45,"o":34.56,"t":"2026-10-08T20:00:00Z","v":326832,"vw":34.56},{"c":34.56,"h":34.56,"l":34.56,"n":1,"o":34.56,"t":"2026-10-08T20:15:00Z","v":4848,"vw":34.56},{"c":34.565,"h":34.955,"l":34.55,"n":70,"o":34.63,"t":"2026-10-09T13:30:00Z","v":5386,"vw":34.632756},{"c":34.55,"h":34.625,"l":34.39,"n":81,"o":34.555,"t":"2026-10-09T13:45:00Z","v":6172,"vw":34.539466},{"c":34.57,"h":34.655,"l":34.4,"n":59,"o":34.655,"t":"2026-10-09T14:00:00Z","v":1378,"vw":34.54603},{"c":34.56,"h":34.64,"l":34.49,"n":160,"o":34.49,"t":"2026-10-09T14:15:00Z","v":8456,"vw":34.550788},{"c":34.49,"h":34.56,"l":34.385,"n":275,"o":34.56,"t":"2026-10-09T14:30:00Z","v":9878,"vw":34.455897},{"c":34.45,"h":34.53,"l":34.4,"n":266,"o":34.51,"t":"2026-10-09T14:45:00Z","v":8999,"vw":34.482665},{"c":34.51,"h":34.52,"l":34.42,"n":267,"o":34.47,"t":"2026-10-09T15:00:00Z","v":9492,"vw":34.460258},{"c":34.42,"h":34.54,"l":34.42,"n":178,"o":34.51,"t":"2026-10-09T15:15:00Z","v":6185,"vw":34.460456},{"c":34.255,"h":34.45,"l":34.255,"n":380,"o":34.44,"t":"2026-10-09T15:30:00Z","v":22356,"vw":34.320718},{"c":34.28,"h":34.3099,"l":34.24,"n":165,"o":34.27,"t":"2026-10-09T15:45:00Z","v":13269,"vw":34.276865},{"c":34.3,"h":34.33,"l":34.2701,"n":205,"o":34.285,"t":"2026-10-09T16:00:00Z","v":9547,"vw":34.300401},{"c":34.305,"h":34.33,"l":34.27,"n":252,"o":34.28,"t":"2026-10-09T16:15:00Z","v":12186,"vw":34.295575},{"c":34.36,"h":34.36,"l":34.21,"n":168,"o":34.31,"t":"2026-10-09T16:30:00Z","v":8220,"vw":34.29839},{"c":34.34,"h":34.42,"l":34.2901,"n":164,"o":34.385,"t":"2026-10-09T16:45:00Z","v":8731,"vw":34.33987},{"c":34.28,"h":34.4,"l":34.27,"n":193,"o":34.39,"t":"2026-10-09T17:00:00Z","v":7520,"vw":34.340533},{"c":34.28,"h":34.36,"l":34.26,"n":242,"o":34.3,"t":"2026-10-09T17:15:00Z","v":18728,"vw":34.302187},{"c":34.44,"h":34.46,"l":34.26,"n":431,"o":34.29,"t":"2026-10-09T17:30:00Z","v":18668,"vw":34.35861},{"c":34.45,"h":34.45,"l":34.41,"n":193,"o":34.42,"t":"2026-10-09T17:45:00Z","v":4472,"vw":34.426364},{"c":34.27,"h":34.44,"l":34.27,"n":393,"o":34.41,"t":"2026-10-09T18:00:00Z","v":19106,"vw":34.346204},{"c":34.33,"h":34.34,"l":34.265,"n":236,"o":34.265,"t":"2026-10-09T18:15:00Z","v":8550,"vw":34.311979},{"c":34.33,"h":34.41,"l":34.3033,"n":315,"o":34.34,"t":"2026-10-09T18:30:00Z","v":8583,"vw":34.343374},{"c":34.38,"h":34.41,"l":34.31,"n":408,"o":34.32,"t":"2026-10-09T18:45:00Z","v":18458,"vw":34.360641},{"c":34.39,"h":34.44,"l":34.37,"n":354,"o":34.37,"t":"2026-10-09T19:00:00Z","v":10909,"vw":34.404951},{"c":34.5,"h":34.54,"l":34.38,"n":414,"o":34.38,"t":"2026-10-09T19:15:00Z","v":13498,"vw":34.45727},{"c":34.53,"h":34.59,"l":34.48,"n":773,"o":34.5,"t":"2026-10-09T19:30:00Z","v":24852,"vw":34.536602},{"c":34.54,"h":34.58,"l":34.46,"n":2105,"o":34.545,"t":"2026-10-09T19:45:00Z","v":94375,"vw":34.533893},{"c":34.53,"h":34.53,"l":34.53,"n":35,"o":34.53,"t":"2026-10-09T20:00:00Z","v":131920,"vw":34.53},{"c":34.22,"h":34.85,"l":34.22,"n":62,"o":34.85,"t":"2026-10-12T13:30:00Z","v":11082,"vw":34.413002},{"c":34.28,"h":34.495,"l":34.16,"n":122,"o":34.28,"t":"2026-10-12T13:45:00Z","v":5853,"vw":34.24787},{"c":34.62,"h":34.65,"l":34.255,"n":270,"o":34.255,"t":"2026-10-12T14:00:00Z","v":9944,"vw":34.486264},{"c":34.68,"h":34.68,"l":34.53,"n":138,"o":34.625,"t":"2026-10-12T14:15:00Z","v":6758,"vw":34.571286},{"c":34.78,"h":34.86,"l":34.73,"n":186,"o":34.73,"t":"2026-10-12T14:30:00Z","v":9000,"vw":34.833376},{"c":34.805,"h":34.87,"l":34.78,"n":258,"o":34.79,"t":"2026-10-12T14:45:00Z","v":7155,"vw":34.820326},{"c":34.71,"h":34.78,"l":34.7,"n":187,"o":34.76,"t":"2026-10-12T15:00:00Z","v":5760,"vw":34.747176},{"c":34.72,"h":34.72,"l":34.69,"n":141,"o":34.72,"t":"2026-10-12T15:15:00Z","v":7400,"vw":34.709418},{"c":34.74,"h":34.765,"l":34.69,"n":213,"o":34.71,"t":"2026-10-12T15:30:00Z","v":6053,"vw":34.724458},{"c":34.76,"h":34.8,"l":34.72,"n":180,"o":34.735,"t":"2026-10-12T15:45:00Z","v":6538,"vw":34.758334},{"c":34.79,"h":34.79,"l":34.74,"n":179,"o":34.745,"t":"2026-10-12T16:00:00Z","v":4630,"vw":34.765258},{"c":34.855,"h":34.855,"l":34.79,"n":238,"o":34.79,"t":"2026-10-12T16:15:00Z","v":11083,"vw":34.813841},{"c":34.87,"h":34.88,"l":34.83,"n":202,"o":34.84,"t":"2026-10-12T16:30:00Z","v":7741,"vw":34.857998},{"c":34.815,"h":34.87,"l":34.8,"n":173,"o":34.87,"t":"2026-10-12T16:45:00Z","v":5502,"vw":34.825037},{"c":34.86,"h":34.88,"l":34.81,"n":181,"o":34.82,"t":"2026-10-12T17:00:00Z","v":5633,"vw":34.838255},{"c":34.865,"h":34.94,"l":34.865,"n":231,"o":34.88,"t":"2026-10-12T17:15:00Z","v":11260,"vw":34.904705},{"c":34.81,"h":34.915,"l":34.81,"n":260,"o":34.86,"t":"2026-10-12T17:30:00Z","v":8364,"vw":34.88507},{"c":34.85,"h":34.86,"l":34.81,"n":203,"o":34.81,"t":"2026-10-12T17:45:00Z","v":5120,"vw":34.846912},{"c":34.85,"h":34.885,"l":34.84,"n":209,"o":34.855,"t":"2026-10-12T18:00:00Z","v":6415,"vw":34.859185},{"c":34.79,"h":34.865,"l":34.74,"n":469,"o":34.85,"t":"2026-10-12T18:15:00Z","v":17146,"vw":34.804137},{"c":34.85,"h":34.85,"l":34.73,"n":459,"o":34.8,"t":"2026-10-12T18:30:00Z","v":13214,"vw":34.776863},{"c":34.79,"h":34.83,"l":34.77,"n":282,"o":34.81,"t":"2026-10-12T18:45:00Z","v":6858,"vw":34.797638},{"c":34.82,"h":34.92,"l":34.77,"n":495,"o":34.78,"t":"2026-10-12T19:00:00Z","v":20423,"vw":34.847389},{"c":34.835,"h":34.855,"l":34.78,"n":599,"o":34.83,"t":"2026-10-12T19:15:00Z","v":29543,"vw":34.814324},{"c":34.865,"h":34.895,"l":34.795,"n":788,"o":34.835,"t":"2026-10-12T19:30:00Z","v":35837,"vw":34.862638},{"c":34.54,"h":34.865,"l":34.52,"n":2598,"o":34.865,"t":"2026-10-12T19:45:00Z","v":132039,"vw":34.613547},{"c":34.54,"h":34.54,"l":34.54,"n":30,"o":34.54,"t":"2026-10-12T20:00:00Z","v":179793,"vw":34.54},{"c":35.06,"h":35.09,"l":34.88,"n":119,"o":35.04,"t":"2026-10-13T13:30:00Z","v":14874,"vw":35.028406},{"c":34.51,"h":34.99,"l":34.49,"n":254,"o":34.915,"t":"2026-10-13T13:45:00Z","v":21096,"vw":34.853818},{"c":34.46,"h":34.5,"l":34.28,"n":282,"o":34.5,"t":"2026-10-13T14:00:00Z","v":7691,"vw":34.38504},{"c":34.43,"h":34.5,"l":34.36,"n":225,"o":34.415,"t":"2026-10-13T14:15:00Z","v":5257,"vw":34.437507},{"c":34.455,"h":34.475,"l":34.395,"n":121,"o":34.43,"t":"2026-10-13T14:30:00Z","v":3502,"vw":34.434026},{"c":34.53,"h":34.53,"l":34.36,"n":210,"o":34.445,"t":"2026-10-13T14:45:00Z","v":6470,"vw":34.448821},{"c":34.545,"h":34.615,"l":34.5,"n":246,"o":34.5,"t":"2026-10-13T15:00:00Z","v":8536,"vw":34.55682},{"c":34.54,"h":34.57,"l":34.5,"n":178,"o":34.54,"t":"2026-10-13T15:15:00Z","v":6412,"vw":34.535882},{"c":34.59,"h":34.62,"l":34.54,"n":212,"o":34.56,"t":"2026-10-13T15:30:00Z","v":6816,"vw":34.574835},{"c":34.61,"h":34.61,"l":34.53,"n":235,"o":34.56,"t":"2026-10-13T15:45:00Z","v":7054,"vw":34.569207},{"c":34.64,"h":34.675,"l":34.59,"n":259,"o":34.6,"t":"2026-10-13T16:00:00Z","v":6608,"vw":34.637182},{"c":34.66,"h":34.67,"l":34.65,"n":95,"o":34.65,"t":"2026-10-13T16:15:00Z","v":1876,"vw":34.657778},{"c":34.695,"h":34.71,"l":34.635,"n":325,"o":34.68,"t":"2026-10-13T16:30:00Z","v":21156,"vw":34.673015},{"c":34.72,"h":34.73,"l":34.67,"n":161,"o":34.72,"t":"2026-10-13T16:45:00Z","v":3996,"vw":34.698441},{"c":34.72,"h":34.7301,"l":34.68,"n":186,"o":34.7,"t":"2026-10-13T17:00:00Z","v":9918,"vw":34.707141},{"c":34.77,"h":34.77,"l":34.71,"n":300,"o":34.72,"t":"2026-10-13T17:15:00Z","v":16184,"vw":34.74244},{"c":34.82,"h":34.85,"l":34.77,"n":193,"o":34.77,"t":"2026-10-13T17:30:00Z","v":6769,"vw":34.817684},{"c":34.695,"h":34.805,"l":34.695,"n":228,"o":34.805,"t":"2026-10-13T17:45:00Z","v":6766,"vw":34.767311},{"c":34.805,"h":34.865,"l":34.685,"n":465,"o":34.695,"t":"2026-10-13T18:00:00Z","v":23182,"vw":34.730514},{"c":34.79,"h":34.8,"l":34.6901,"n":343,"o":34.8,"t":"2026-10-13T18:15:00Z","v":18024,"vw":34.763045},{"c":34.82,"h":34.82,"l":34.77,"n":198,"o":34.785,"t":"2026-10-13T18:30:00Z","v":5939,"vw":34.798226},{"c":34.915,"h":34.915,"l":34.795,"n":334,"o":34.8,"t":"2026-10-13T18:45:00Z","v":13888,"vw":34.851466},{"c":34.995,"h":35.03,"l":34.94,"n":499,"o":34.94,"t":"2026-10-13T19:00:00Z","v":26853,"vw":34.987474},{"c":34.98,"h":35.01,"l":34.92,"n":635,"o":34.995,"t":"2026-10-13T19:15:00Z","v":29996,"vw":34.953991},{"c":35.08,"h":35.08,"l":34.99,"n":675,"o":34.99,"t":"2026-10-13T19:30:00Z","v":28538,"vw":35.030306},{"c":35.19,"h":35.31,"l":35.07,"n":3019,"o":35.07,"t":"2026-10-13T19:45:00Z","v":195131,"vw":35.210106},{"c":35.18,"h":35.18,"l":35.18,"n":39,"o":35.18,"t":"2026-10-13T20:00:00Z","v":166709,"vw":35.18},{"c":34.66,"h":34.96,"l":34.62,"n":62,"o":34.62,"t":"2026-10-14T13:30:00Z","v":10303,"vw":34.630486},{"c":34.66,"h":34.74,"l":34.535,"n":250,"o":34.66,"t":"2026-10-14T13:45:00Z","v":7566,"vw":34.653},{"c":34.525,"h":34.6,"l":34.37,"n":345,"o":34.6,"t":"2026-10-14T14:00:00Z","v":42667,"vw":34.567041},{"c":34.63,"h":34.73,"l":34.48,"n":292,"o":34.535,"t":"2026-10-14T14:15:00Z","v":14315,"vw":34.566969},{"c":34.73,"h":34.83,"l":34.655,"n":342,"o":34.655,"t":"2026-10-14T14:30:00Z","v":26517,"vw":34.719804},{"c":34.605,"h":34.755,"l":34.57,"n":278,"o":34.74,"t":"2026-10-14T14:45:00Z","v":10922,"vw":34.657481},{"c":34.675,"h":34.7,"l":34.605,"n":210,"o":34.605,"t":"2026-10-14T15:00:00Z","v":10102,"vw":34.670884},{"c":34.71,"h":34.74,"l":34.58,"n":364,"o":34.675,"t":"2026-10-14T15:15:00Z","v":18787,"vw":34.647275},{"c":34.7,"h":34.74,"l":34.67,"n":236,"o":34.67,"t":"2026-10-14T15:30:00Z","v":12465,"vw":34.691905},{"c":34.655,"h":34.78,"l":34.615,"n":426,"o":34.71,"t":"2026-10-14T15:45:00Z","v":29895,"vw":34.670976},{"c":34.72,"h":34.74,"l":34.59,"n":465,"o":34.675,"t":"2026-10-14T16:00:00Z","v":37337,"vw":34.633909},{"c":34.71,"h":34.73,"l":34.64,"n":225,"o":34.73,"t":"2026-10-14T16:15:00Z","v":9121,"vw":34.689436},{"c":34.69,"h":34.755,"l":34.66,"n":331,"o":34.74,"t":"2026-10-14T16:30:00Z","v":10296,"vw":34.71105},{"c":34.64,"h":34.69,"l":34.63,"n":232,"o":34.665,"t":"2026-10-14T16:45:00Z","v":8013,"vw":34.665185},{"c":34.68,"h":34.7,"l":34.62,"n":209,"o":34.64,"t":"2026-10-14T17:00:00Z","v":7231,"vw":34.659646},{"c":34.595,"h":34.67,"l":34.58,"n":382,"o":34.67,"t":"2026-10-14T17:15:00Z","v":15028,"vw":34.632589},{"c":34.465,"h":34.62,"l":34.46,"n":679,"o":34.5975,"t":"2026-10-14T17:30:00Z","v":44639,"vw":34.573758},{"c":34.54,"h":34.56,"l":34.44,"n":396,"o":34.465,"t":"2026-10-14T17:45:00Z","v":17327,"vw":34.496219},{"c":34.62,"h":34.62,"l":34.52,"n":358,"o":34.55,"t":"2026-10-14T18:00:00Z","v":13149,"vw":34.5666},{"c":34.635,"h":34.67,"l":34.61,"n":299,"o":34.615,"t":"2026-10-14T18:15:00Z","v":8768,"vw":34.641989},{"c":34.585,"h":34.64,"l":34.585,"n":406,"o":34.64,"t":"2026-10-14T18:30:00Z","v":12841,"vw":34.61471},{"c":34.66,"h":34.67,"l":34.59,"n":358,"o":34.59,"t":"2026-10-14T18:45:00Z","v":15778,"vw":34.619076},{"c":34.7301,"h":34.765,"l":34.62,"n":443,"o":34.64,"t":"2026-10-14T19:00:00Z","v":14803,"vw":34.690614},{"c":34.87,"h":34.92,"l":34.73,"n":508,"o":34.73,"t":"2026-10-14T19:15:00Z","v":21191,"vw":34.812483},{"c":34.68,"h":34.87,"l":34.68,"n":807,"o":34.852,"t":"2026-10-14T19:30:00Z","v":41551,"vw":34.795574},{"c":34.68,"h":34.8,"l":34.65,"n":3530,"o":34.68,"t":"2026-10-14T19:45:00Z","v":243426,"vw":34.719157},{"c":34.69,"h":34.69,"l":34.69,"n":45,"o":34.69,"t":"2026-10-14T20:00:00Z","v":258845,"vw":34.69},{"c":35.405,"h":35.93,"l":35.15,"n":330,"o":35.23,"t":"2026-10-15T13:30:00Z","v":20017,"vw":35.455971},{"c":35.56,"h":35.64,"l":35.26,"n":427,"o":35.325,"t":"2026-10-15T13:45:00Z","v":20759,"vw":35.479897},{"c":35.87,"h":35.87,"l":35.5,"n":439,"o":35.54,"t":"2026-10-15T14:00:00Z","v":15888,"vw":35.700542},{"c":35.955,"h":36.06,"l":35.77,"n":447,"o":35.94,"t":"2026-10-15T14:15:00Z","v":35322,"vw":35.953838},{"c":35.96,"h":36.15,"l":35.94,"n":478,"o":35.99,"t":"2026-10-15T14:30:00Z","v":17942,"vw":36.051559},{"c":36.1296,"h":36.1296,"l":35.8,"n":377,"o":35.93,"t":"2026-10-15T14:45:00Z","v":16730,"vw":35.975584},{"c":36.1,"h":36.19,"l":36.09,"n":286,"o":36.12,"t":"2026-10-15T15:00:00Z","v":12876,"vw":36.139241},{"c":36.24,"h":36.27,"l":36.14,"n":423,"o":36.14,"t":"2026-10-15T15:15:00Z","v":23629,"vw":36.21378},{"c":36.08,"h":36.225,"l":36.015,"n":362,"o":36.225,"t":"2026-10-15T15:30:00Z","v":12226,"vw":36.102558},{"c":36.04,"h":36.09,"l":36.02,"n":341,"o":36.073557,"t":"2026-10-15T15:45:00Z","v":15176,"vw":36.051489},{"c":36,"h":36.045,"l":35.905,"n":389,"o":36.04,"t":"2026-10-15T16:00:00Z","v":11952,"vw":35.974352},{"c":36.03,"h":36.08,"l":35.96,"n":385,"o":35.98,"t":"2026-10-15T16:15:00Z","v":14310,"vw":36.03466},{"c":36.06,"h":36.075,"l":36,"n":261,"o":36.02,"t":"2026-10-15T16:30:00Z","v":9135,"vw":36.038643},{"c":36.07,"h":36.08,"l":35.99,"n":342,"o":36.05,"t":"2026-10-15T16:45:00Z","v":16464,"vw":36.028553},{"c":36.05,"h":36.09,"l":36.02,"n":303,"o":36.06,"t":"2026-10-15T17:00:00Z","v":11439,"vw":36.047757},{"c":36.14,"h":36.14,"l":36.06,"n":269,"o":36.07,"t":"2026-10-15T17:15:00Z","v":10085,"vw":36.095104},{"c":36.29,"h":36.305,"l":36.12,"n":361,"o":36.12,"t":"2026-10-15T17:30:00Z","v":13156,"vw":36.235406},{"c":36.365,"h":36.37,"l":36.27,"n":380,"o":36.29,"t":"2026-10-15T17:45:00Z","v":21678,"vw":36.310563},{"c":36.45,"h":36.4999,"l":36.35,"n":485,"o":36.37,"t":"2026-10-15T18:00:00Z","v":23091,"vw":36.405496},{"c":36.62,"h":36.65,"l":36.4,"n":673,"o":36.45,"t":"2026-10-15T18:15:00Z","v":65079,"vw":36.483677},{"c":36.66,"h":36.715,"l":36.58,"n":737,"o":36.615,"t":"2026-10-15T18:30:00Z","v":40346,"vw":36.660211},{"c":36.63,"h":36.71,"l":36.585,"n":616,"o":36.63,"t":"2026-10-15T18:45:00Z","v":21073,"vw":36.639086},{"c":36.635,"h":36.74,"l":36.61,"n":526,"o":36.635,"t":"2026-10-15T19:00:00Z","v":19345,"vw":36.671604},{"c":36.57,"h":36.6375,"l":36.53,"n":741,"o":36.6375,"t":"2026-10-15T19:15:00Z","v":24259,"vw":36.584423},{"c":36.49,"h":36.61,"l":36.3975,"n":832,"o":36.575,"t":"2026-10-15T19:30:00Z","v":32638,"vw":36.504353},{"c":36.02,"h":36.47,"l":35.99,"n":2827,"o":36.47,"t":"2026-10-15T19:45:00Z","v":192188,"vw":36.09349},{"c":36.03,"h":36.03,"l":36.03,"n":30,"o":36.03,"t":"2026-10-15T20:00:00Z","v":233691,"vw":36.03},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-10-15T20:15:00Z","v":9696,"vw":36.03},{"c":36.76,"h":36.8699,"l":35.71,"n":243,"o":35.82,"t":"2026-10-16T13:30:00Z","v":26502,"vw":36.438685},{"c":36.755,"h":36.87,"l":36.6251,"n":296,"o":36.7,"t":"2026-10-16T13:45:00Z","v":14572,"vw":36.746784},{"c":36.54,"h":36.88,"l":36.54,"n":272,"o":36.69,"t":"2026-10-16T14:00:00Z","v":14468,"vw":36.684864},{"c":36.76,"h":36.84,"l":36.475,"n":536,"o":36.475,"t":"2026-10-16T14:15:00Z","v":23106,"vw":36.650869},{"c":36.66,"h":36.73,"l":36.57,"n":260,"o":36.71,"t":"2026-10-16T14:30:00Z","v":10184,"vw":36.666958},{"c":36.655,"h":36.75,"l":36.607,"n":241,"o":36.62,"t":"2026-10-16T14:45:00Z","v":14412,"vw":36.662688},{"c":36.6,"h":36.75,"l":36.6,"n":507,"o":36.64,"t":"2026-10-16T15:00:00Z","v":24202,"vw":36.653937},{"c":36.64,"h":36.66,"l":36.53,"n":409,"o":36.6,"t":"2026-10-16T15:15:00Z","v":19652,"vw":36.597257},{"c":36.35,"h":36.6,"l":36.3,"n":599,"o":36.6,"t":"2026-10-16T15:30:00Z","v":25894,"vw":36.52185},{"c":36.1,"h":36.37,"l":36.04,"n":387,"o":36.32,"t":"2026-10-16T15:45:00Z","v":16814,"vw":36.204697},{"c":36.225,"h":36.23,"l":36.08,"n":482,"o":36.13,"t":"2026-10-16T16:00:00Z","v":22620,"vw":36.153127},{"c":36.13,"h":36.25,"l":36.1207,"n":256,"o":36.25,"t":"2026-10-16T16:15:00Z","v":10113,"vw":36.164999},{"c":36.06,"h":36.14,"l":35.98,"n":541,"o":36.12,"t":"2026-10-16T16:30:00Z","v":32357,"vw":36.046893},{"c":35.84,"h":36.08,"l":35.835,"n":416,"o":36.06,"t":"2026-10-16T16:45:00Z","v":14553,"vw":35.965066},{"c":35.785,"h":35.92,"l":35.71,"n":382,"o":35.88,"t":"2026-10-16T17:00:00Z","v":11669,"vw":35.811283},{"c":35.78,"h":35.81,"l":35.65,"n":375,"o":35.785,"t":"2026-10-16T17:15:00Z","v":13235,"vw":35.744863},{"c":35.795,"h":35.86,"l":35.6614,"n":410,"o":35.78,"t":"2026-10-16T17:30:00Z","v":21049,"vw":35.733467},{"c":35.64,"h":35.79,"l":35.61,"n":266,"o":35.76,"t":"2026-10-16T17:45:00Z","v":9439,"vw":35.706044},{"c":35.655,"h":35.675,"l":35.54,"n":406,"o":35.59,"t":"2026-10-16T18:00:00Z","v":13086,"vw":35.618506},{"c":35.695,"h":35.75,"l":35.63,"n":622,"o":35.645,"t":"2026-10-16T18:15:00Z","v":27533,"vw":35.677399},{"c":35.58,"h":35.7,"l":35.54,"n":550,"o":35.66,"t":"2026-10-16T18:30:00Z","v":21383,"vw":35.609798},{"c":35.59,"h":35.59,"l":35.49,"n":441,"o":35.5701,"t":"2026-10-16T18:45:00Z","v":17277,"vw":35.536042},{"c":35.58,"h":35.61,"l":35.47,"n":579,"o":35.56,"t":"2026-10-16T19:00:00Z","v":21409,"vw":35.562961},{"c":35.5,"h":35.59,"l":35.49,"n":605,"o":35.5588,"t":"2026-10-16T19:15:00Z","v":29378,"vw":35.539584},{"c":35.615,"h":35.65,"l":35.48,"n":973,"o":35.52,"t":"2026-10-16T19:30:00Z","v":49657,"vw":35.560361},{"c":35.43,"h":35.615,"l":35.39,"n":3154,"o":35.6,"t":"2026-10-16T19:45:00Z","v":193074,"vw":35.473367},{"c":35.44,"h":35.44,"l":35.44,"n":35,"o":35.44,"t":"2026-10-16T20:00:00Z","v":249839,"vw":35.44},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-16T20:15:00Z","v":19392,"vw":35.44},{"c":35.14,"h":35.3,"l":35,"n":212,"o":35.2,"t":"2026-10-19T13:30:00Z","v":22933,"vw":35.106822},{"c":35.11,"h":35.375,"l":35.11,"n":90,"o":35.375,"t":"2026-10-19T13:45:00Z","v":6220,"vw":35.183306},{"c":35.33,"h":35.33,"l":35.11,"n":109,"o":35.11,"t":"2026-10-19T14:00:00Z","v":4326,"vw":35.206928},{"c":35.365,"h":35.545,"l":35.3,"n":194,"o":35.37,"t":"2026-10-19T14:15:00Z","v":24350,"vw":35.382232},{"c":35.2,"h":35.38,"l":35.2,"n":169,"o":35.31,"t":"2026-10-19T14:30:00Z","v":6518,"vw":35.251396},{"c":35.3,"h":35.3,"l":35.14,"n":264,"o":35.24,"t":"2026-10-19T14:45:00Z","v":8387,"vw":35.239253},{"c":35.415,"h":35.415,"l":35.27,"n":188,"o":35.3,"t":"2026-10-19T15:00:00Z","v":4548,"vw":35.323582},{"c":35.56,"h":35.58,"l":35.35,"n":224,"o":35.45,"t":"2026-10-19T15:15:00Z","v":16746,"vw":35.47405},{"c":35.48,"h":35.57,"l":35.465,"n":219,"o":35.55,"t":"2026-10-19T15:30:00Z","v":6589,"vw":35.518239},{"c":35.375,"h":35.515,"l":35.37,"n":249,"o":35.48,"t":"2026-10-19T15:45:00Z","v":16186,"vw":35.406367},{"c":35.355,"h":35.37,"l":35.26,"n":243,"o":35.37,"t":"2026-10-19T16:00:00Z","v":7645,"vw":35.330131},{"c":35.245,"h":35.35,"l":35.24,"n":307,"o":35.31,"t":"2026-10-19T16:15:00Z","v":7609,"vw":35.309839},{"c":35.29,"h":35.29,"l":35.19,"n":202,"o":35.21,"t":"2026-10-19T16:30:00Z","v":5170,"vw":35.232348},{"c":35.205,"h":35.27,"l":35.19,"n":210,"o":35.25,"t":"2026-10-19T16:45:00Z","v":5894,"vw":35.221971},{"c":35.16,"h":35.205,"l":35.12,"n":352,"o":35.205,"t":"2026-10-19T17:00:00Z","v":8252,"vw":35.155519},{"c":35.2,"h":35.22,"l":35.17,"n":349,"o":35.185,"t":"2026-10-19T17:15:00Z","v":14985,"vw":35.200374},{"c":35.165,"h":35.235,"l":35.1,"n":435,"o":35.2,"t":"2026-10-19T17:30:00Z","v":18053,"vw":35.186959},{"c":35.11,"h":35.1799,"l":35.08,"n":292,"o":35.165,"t":"2026-10-19T17:45:00Z","v":13468,"vw":35.12983},{"c":35.21,"h":35.21,"l":35.12,"n":282,"o":35.15,"t":"2026-10-19T18:00:00Z","v":28893,"vw":35.146486},{"c":35.16,"h":35.29,"l":35.16,"n":357,"o":35.29,"t":"2026-10-19T18:15:00Z","v":9667,"vw":35.19962},{"c":35.07,"h":35.1964,"l":35.07,"n":318,"o":35.1964,"t":"2026-10-19T18:30:00Z","v":10740,"vw":35.14424},{"c":35.08,"h":35.08,"l":34.9482,"n":476,"o":35.06,"t":"2026-10-19T18:45:00Z","v":34907,"vw":35.022952},{"c":35.08,"h":35.1,"l":35.02,"n":581,"o":35.07,"t":"2026-10-19T19:00:00Z","v":23262,"vw":35.066787},{"c":35.2,"h":35.23,"l":35.105,"n":561,"o":35.11,"t":"2026-10-19T19:15:00Z","v":17344,"vw":35.160427},{"c":35.245,"h":35.27,"l":35.16,"n":1020,"o":35.21,"t":"2026-10-19T19:30:00Z","v":40731,"vw":35.226452},{"c":35.28,"h":35.34,"l":35.23,"n":2534,"o":35.245,"t":"2026-10-19T19:45:00Z","v":172895,"vw":35.288766},{"c":35.28,"h":35.28,"l":35.28,"n":39,"o":35.28,"t":"2026-10-19T20:00:00Z","v":148550,"vw":35.28},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-10-19T20:15:00Z","v":38784,"vw":35.28},{"c":35.72,"h":36,"l":35.14,"n":169,"o":35.45,"t":"2026-10-20T13:30:00Z","v":17544,"vw":35.537343},{"c":35.95,"h":36.005,"l":35.76,"n":349,"o":35.82,"t":"2026-10-20T13:45:00Z","v":27402,"vw":35.89727},{"c":35.49,"h":35.91,"l":35.49,"n":221,"o":35.91,"t":"2026-10-20T14:00:00Z","v":6756,"vw":35.694251},{"c":35.97,"h":35.98,"l":35.44,"n":472,"o":35.495,"t":"2026-10-20T14:15:00Z","v":29735,"vw":35.742032},{"c":35.885,"h":36.03,"l":35.67,"n":795,"o":36,"t":"2026-10-20T14:30:00Z","v":55302,"vw":35.848324},{"c":36.25,"h":36.28,"l":35.75,"n":755,"o":35.9,"t":"2026-10-20T14:45:00Z","v":52861,"vw":35.9475},{"c":36.19,"h":36.27,"l":36.05,"n":513,"o":36.22,"t":"2026-10-20T15:00:00Z","v":27516,"vw":36.206282},{"c":35.99,"h":36.205,"l":35.99,"n":313,"o":36.18,"t":"2026-10-20T15:15:00Z","v":9692,"vw":36.127945},{"c":35.98,"h":36.05,"l":35.87,"n":669,"o":36,"t":"2026-10-20T15:30:00Z","v":31405,"vw":35.939275},{"c":35.87,"h":36,"l":35.87,"n":322,"o":35.965,"t":"2026-10-20T15:45:00Z","v":11044,"vw":35.966716},{"c":36.08,"h":36.14,"l":35.875,"n":404,"o":35.89,"t":"2026-10-20T16:00:00Z","v":16552,"vw":35.987212},{"c":36.165,"h":36.165,"l":35.96,"n":375,"o":36.08,"t":"2026-10-20T16:15:00Z","v":17190,"vw":36.039017},{"c":36.265,"h":36.31,"l":36.16,"n":299,"o":36.16,"t":"2026-10-20T16:30:00Z","v":17451,"vw":36.261622},{"c":36.21,"h":36.37,"l":36.21,"n":342,"o":36.265,"t":"2026-10-20T16:45:00Z","v":15532,"vw":36.271451},{"c":36.28,"h":36.28,"l":36.06,"n":344,"o":36.22,"t":"2026-10-20T17:00:00Z","v":32128,"vw":36.136586},{"c":36.23,"h":36.28,"l":36.22,"n":254,"o":36.265,"t":"2026-10-20T17:15:00Z","v":8597,"vw":36.242596},{"c":36.255,"h":36.27,"l":36.19,"n":355,"o":36.24,"t":"2026-10-20T17:30:00Z","v":18922,"vw":36.243687},{"c":36.395,"h":36.42,"l":36.25,"n":541,"o":36.28,"t":"2026-10-20T17:45:00Z","v":40711,"vw":36.31694},{"c":36.3,"h":36.435,"l":36.26,"n":635,"o":36.435,"t":"2026-10-20T18:00:00Z","v":28164,"vw":36.321744},{"c":36.27,"h":36.375,"l":36.21,"n":316,"o":36.33,"t":"2026-10-20T18:15:00Z","v":10662,"vw":36.288775},{"c":36.32,"h":36.32,"l":36.21,"n":541,"o":36.28,"t":"2026-10-20T18:30:00Z","v":33745,"vw":36.266693},{"c":36.21,"h":36.35,"l":36.21,"n":672,"o":36.31,"t":"2026-10-20T18:45:00Z","v":30724,"vw":36.295041},{"c":36.26,"h":36.375,"l":36.19,"n":863,"o":36.28,"t":"2026-10-20T19:00:00Z","v":40722,"vw":36.273207},{"c":36.291,"h":36.33,"l":36.235,"n":690,"o":36.26,"t":"2026-10-20T19:15:00Z","v":24729,"vw":36.286897},{"c":36.15,"h":36.31,"l":36.08,"n":1085,"o":36.3,"t":"2026-10-20T19:30:00Z","v":59512,"vw":36.169739},{"c":36.19,"h":36.26,"l":36.09,"n":3772,"o":36.15,"t":"2026-10-20T19:45:00Z","v":251686,"vw":36.187433},{"c":36.19,"h":36.19,"l":36.19,"n":50,"o":36.19,"t":"2026-10-20T20:00:00Z","v":324146,"vw":36.19},{"c":36.19,"h":36.19,"l":36.19,"n":1,"o":36.19,"t":"2026-10-20T20:15:00Z","v":77568,"vw":36.19},{"c":36.4,"h":36.545,"l":36.15,"n":46,"o":36.27,"t":"2026-10-21T13:30:00Z","v":9320,"vw":36.264148},{"c":36.185,"h":36.335,"l":36.185,"n":81,"o":36.2,"t":"2026-10-21T13:45:00Z","v":3118,"vw":36.230852},{"c":36.01,"h":36.26,"l":35.81,"n":310,"o":36.17,"t":"2026-10-21T14:00:00Z","v":14954,"vw":35.967979},{"c":35.89,"h":36.04,"l":35.85,"n":162,"o":36.015,"t":"2026-10-21T14:15:00Z","v":9074,"vw":35.913591},{"c":36.01,"h":36.015,"l":35.87,"n":215,"o":35.91,"t":"2026-10-21T14:30:00Z","v":17592,"vw":35.983716},{"c":35.995,"h":36.13,"l":35.995,"n":216,"o":36.005,"t":"2026-10-21T14:45:00Z","v":13442,"vw":36.050521},{"c":35.895,"h":35.93,"l":35.8475,"n":221,"o":35.93,"t":"2026-10-21T15:00:00Z","v":9259,"vw":35.889745},{"c":36.075,"h":36.075,"l":35.905,"n":324,"o":35.905,"t":"2026-10-21T15:15:00Z","v":15536,"vw":36.001544},{"c":36.11,"h":36.18,"l":36.07,"n":364,"o":36.1,"t":"2026-10-21T15:30:00Z","v":27293,"vw":36.130266},{"c":36.055,"h":36.095,"l":36.005,"n":218,"o":36.095,"t":"2026-10-21T15:45:00Z","v":10767,"vw":36.053458},{"c":35.99,"h":36.09,"l":35.99,"n":226,"o":36.02,"t":"2026-10-21T16:00:00Z","v":11595,"vw":36.043863},{"c":36.04,"h":36.04,"l":36,"n":177,"o":36,"t":"2026-10-21T16:15:00Z","v":6953,"vw":36.014269},{"c":36.22,"h":36.33,"l":36,"n":654,"o":36.05,"t":"2026-10-21T16:30:00Z","v":35824,"vw":36.112174},{"c":36.175,"h":36.23,"l":36.135,"n":169,"o":36.205,"t":"2026-10-21T16:45:00Z","v":7131,"vw":36.163043},{"c":36.175,"h":36.175,"l":36.06,"n":272,"o":36.14,"t":"2026-10-21T17:00:00Z","v":11525,"vw":36.119592},{"c":36.08,"h":36.16,"l":36.08,"n":181,"o":36.15,"t":"2026-10-21T17:15:00Z","v":7662,"vw":36.099336},{"c":36.08,"h":36.12,"l":36.05,"n":343,"o":36.075,"t":"2026-10-21T17:30:00Z","v":19539,"vw":36.087905},{"c":36.115,"h":36.16,"l":36.08,"n":337,"o":36.09,"t":"2026-10-21T17:45:00Z","v":19241,"vw":36.120717},{"c":36.1,"h":36.12,"l":36.055,"n":361,"o":36.115,"t":"2026-10-21T18:00:00Z","v":22432,"vw":36.098165},{"c":36.04,"h":36.1,"l":36.01,"n":375,"o":36.1,"t":"2026-10-21T18:15:00Z","v":15592,"vw":36.044537},{"c":36.03,"h":36.055,"l":35.96,"n":443,"o":36.03,"t":"2026-10-21T18:30:00Z","v":26028,"vw":36.023318},{"c":35.7,"h":36.045,"l":35.69,"n":485,"o":36.04,"t":"2026-10-21T18:45:00Z","v":21306,"vw":35.886099},{"c":35.49,"h":35.69,"l":35.385,"n":714,"o":35.69,"t":"2026-10-21T19:00:00Z","v":42005,"vw":35.520458},{"c":35.75,"h":35.75,"l":35.5,"n":578,"o":35.5,"t":"2026-10-21T19:15:00Z","v":21608,"vw":35.630876},{"c":35.86,"h":35.86,"l":35.77,"n":778,"o":35.77,"t":"2026-10-21T19:30:00Z","v":30223,"vw":35.795494},{"c":35.99,"h":36,"l":35.83,"n":2719,"o":35.85,"t":"2026-10-21T19:45:00Z","v":181734,"vw":35.918941},{"c":35.99,"h":35.99,"l":35.99,"n":46,"o":35.99,"t":"2026-10-21T20:00:00Z","v":142546,"vw":35.99},{"c":35.99,"h":35.99,"l":35.99,"n":1,"o":35.99,"t":"2026-10-21T20:15:00Z","v":155136,"vw":35.99},{"c":35.763,"h":36.4,"l":35.57,"n":122,"o":36.4,"t":"2026-10-22T13:30:00Z","v":11479,"vw":35.691981},{"c":36.055,"h":36.055,"l":35.768,"n":149,"o":35.768,"t":"2026-10-22T13:45:00Z","v":9959,"vw":36.028602},{"c":36.725,"h":36.725,"l":36.055,"n":718,"o":36.055,"t":"2026-10-22T14:00:00Z","v":39397,"vw":36.327142},{"c":36.57,"h":36.77,"l":36.55,"n":556,"o":36.6,"t":"2026-10-22T14:15:00Z","v":27878,"vw":36.664914},{"c":36.29,"h":36.61,"l":36.25,"n":593,"o":36.57,"t":"2026-10-22T14:30:00Z","v":36656,"vw":36.367429},{"c":36.24,"h":36.385,"l":36.2,"n":615,"o":36.27,"t":"2026-10-22T14:45:00Z","v":56329,"vw":36.26998},{"c":36.26,"h":36.27,"l":36.13,"n":400,"o":36.255,"t":"2026-10-22T15:00:00Z","v":18461,"vw":36.231576},{"c":36.51,"h":36.53,"l":36.25,"n":459,"o":36.26,"t":"2026-10-22T15:15:00Z","v":27785,"vw":36.371903},{"c":36.625,"h":36.625,"l":36.47,"n":754,"o":36.505,"t":"2026-10-22T15:30:00Z","v":21425,"vw":36.522715},{"c":36.555,"h":36.7,"l":36.52,"n":434,"o":36.635,"t":"2026-10-22T15:45:00Z","v":15429,"vw":36.62491},{"c":36.615,"h":36.7,"l":36.58,"n":267,"o":36.59,"t":"2026-10-22T16:00:00Z","v":7575,"vw":36.635439},{"c":36.58,"h":36.64,"l":36.56,"n":211,"o":36.64,"t":"2026-10-22T16:15:00Z","v":10021,"vw":36.602257},{"c":36.62,"h":36.67,"l":36.56,"n":489,"o":36.58,"t":"2026-10-22T16:30:00Z","v":21533,"vw":36.624179},{"c":36.75,"h":36.78,"l":36.64,"n":236,"o":36.64,"t":"2026-10-22T16:45:00Z","v":6860,"vw":36.712745},{"c":36.695,"h":36.735,"l":36.66,"n":361,"o":36.735,"t":"2026-10-22T17:00:00Z","v":8970,"vw":36.685011},{"c":36.8,"h":36.835,"l":36.69,"n":388,"o":36.69,"t":"2026-10-22T17:15:00Z","v":9137,"vw":36.762198},{"c":36.885,"h":36.885,"l":36.79,"n":251,"o":36.805,"t":"2026-10-22T17:30:00Z","v":5485,"vw":36.823296},{"c":36.8,"h":36.86,"l":36.74,"n":513,"o":36.85,"t":"2026-10-22T17:45:00Z","v":14105,"vw":36.801178},{"c":36.83,"h":36.83,"l":36.74,"n":396,"o":36.81,"t":"2026-10-22T18:00:00Z","v":9697,"vw":36.776727},{"c":36.86,"h":36.94,"l":36.835,"n":600,"o":36.89,"t":"2026-10-22T18:15:00Z","v":15482,"vw":36.877118},{"c":36.91,"h":36.92,"l":36.77,"n":535,"o":36.88,"t":"2026-10-22T18:30:00Z","v":11681,"vw":36.870217},{"c":36.86,"h":36.92,"l":36.86,"n":678,"o":36.92,"t":"2026-10-22T18:45:00Z","v":22909,"vw":36.874013},{"c":36.92,"h":36.95,"l":36.855,"n":561,"o":36.855,"t":"2026-10-22T19:00:00Z","v":17608,"vw":36.911323},{"c":36.9,"h":36.97,"l":36.87,"n":834,"o":36.94,"t":"2026-10-22T19:15:00Z","v":26702,"vw":36.922016},{"c":36.875,"h":36.9,"l":36.81,"n":1050,"o":36.9,"t":"2026-10-22T19:30:00Z","v":33027,"vw":36.861617},{"c":37.07,"h":37.27,"l":36.86,"n":3170,"o":36.88,"t":"2026-10-22T19:45:00Z","v":213376,"vw":37.099602},{"c":37.08,"h":37.08,"l":37.08,"n":44,"o":37.08,"t":"2026-10-22T20:00:00Z","v":249202,"vw":37.08},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-22T20:15:00Z","v":310272,"vw":37.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4507920564228948,"strike":53.6718114328065,"iv":0.9044927404322011,"gamma":0.01714660267663624,"theta":-0.0287678082960306,"vega":0.017306189970600468,"rho":0.002514925569531825,"breakevenPct":45.961713832873244},{"delta":0.15,"premium":0.7642484026110314,"strike":51.82795057287628,"iv":0.982919574560944,"gamma":0.021252617095920127,"theta":-0.04165848066626521,"vega":0.023231266656691646,"rho":0.0037186385166355276,"breakevenPct":41.83440931900572},{"delta":0.2,"premium":1.075,"strike":49.94502132899681,"iv":1.0580259738075646,"gamma":0.02544400664455324,"theta":-0.0543558080295262,"vega":0.029140046399856272,"rho":0.004924163345959739,"breakevenPct":37.59444802857824},{"delta":0.25,"premium":1.0297109297947085,"strike":44.09421859589417,"iv":0.751501659353501,"gamma":0.04340930225503182,"theta":-0.0436784780339506,"vega":0.03302042325454581,"rho":0.006359864334517716,"breakevenPct":21.69344532278555},{"delta":0.3,"premium":0.8274274023295815,"strike":40.04854804659163,"iv":0.44448420939944855,"gamma":0.07511947789235215,"theta":-0.028976424640718777,"vega":0.03635992596744521,"rho":0.007871852523849263,"breakevenPct":10.237258492236288},{"delta":0.35,"premium":1.1325730622617534,"strike":39.372299872935194,"iv":0.44734063532401525,"gamma":0.07457100381194409,"theta":-0.02940259212198221,"vega":0.03643766200762389,"rho":0.009103639237830963,"breakevenPct":9.236442651555972},{"delta":0.4,"premium":1.4438818297331641,"strike":38.73697585768742,"iv":0.4539607115628971,"gamma":0.07363072426937738,"theta":-0.030012503176620076,"vega":0.03647578144853876,"rho":0.010332022695027043,"breakevenPct":8.362615122493494},{"delta":0.45,"premium":1.7551905972045745,"strike":38.101651842439644,"iv":0.4605807878017789,"gamma":0.07269044472681067,"theta":-0.03062241423125794,"vega":0.036513900889453624,"rho":0.011560406152223118,"breakevenPct":7.488787593431018},{"delta":0.5,"premium":2.066499364675985,"strike":37.46632782719187,"iv":0.46720086404066075,"gamma":0.07175016518424396,"theta":-0.031232325285895805,"vega":0.03655202033036849,"rho":0.012788789609419194,"breakevenPct":6.614960064368542},{"delta":0.55,"premium":2.377808132147395,"strike":36.83100381194409,"iv":0.4738209402795426,"gamma":0.07080988564167726,"theta":-0.031842236340533674,"vega":0.03659013977128336,"rho":0.014017173066615273,"breakevenPct":5.741132535306064},{"delta":0.6,"premium":2.6891168996188055,"strike":36.19567979669632,"iv":0.4804410165184244,"gamma":0.06986960609911054,"theta":-0.032452147395171535,"vega":0.03662825921219823,"rho":0.015245556523811347,"breakevenPct":4.867305006243588},{"delta":0.65,"premium":3.000425667090216,"strike":35.560355781448536,"iv":0.48706109275730625,"gamma":0.06892932655654384,"theta":-0.0330620584498094,"vega":0.03666637865311309,"rho":0.016473939981007425,"breakevenPct":3.99347747718111}],"put":[{"delta":0.1,"premium":1.075,"strike":22.375029314387668,"iv":1.7488214811673992,"gamma":0.009658832713728076,"theta":-0.054877209511791133,"vega":0.01826527959001874,"rho":-0.0038257677626149793,"breakevenPct":42.5565552470667},{"delta":0.15,"premium":1.124158163404181,"strike":27.457908170209055,"iv":1.2304485572771542,"gamma":0.019184013136503097,"theta":-0.04928823605388461,"vega":0.024055664221966734,"rho":-0.0053692302180538744,"breakevenPct":28.981256723827194},{"delta":0.2,"premium":1.1677347305721222,"strike":30.726526942787796,"iv":0.9254129778971616,"gamma":0.03144241592803015,"theta":-0.044292642361764036,"vega":0.028817931698709286,"rho":-0.006910590503604226,"breakevenPct":20.28373189801598},{"delta":0.25,"premium":1.1480594402534654,"strike":32.69405597465345,"iv":0.7311160267474555,"gamma":0.047767270473135975,"theta":-0.03798847921178059,"vega":0.032492917104460076,"rho":-0.008403670104358931,"breakevenPct":14.924496940668856},{"delta":0.3,"premium":1.1283841499348088,"strike":34.661585006519104,"iv":0.5368190755977493,"gamma":0.0640921250182418,"theta":-0.031684316061797155,"vega":0.03616790251021086,"rho":-0.009896749705113636,"breakevenPct":9.565261983321736},{"delta":0.35,"premium":1.3802340211373931,"strike":35.52088575742325,"iv":0.4955762959235027,"gamma":0.06795218922999496,"theta":-0.029849924509310517,"vega":0.03671665827881228,"rho":-0.01157725041712708,"breakevenPct":7.927044939897897},{"delta":0.4,"premium":1.6884876698540516,"strike":36.14997483643684,"iv":0.4861273779567186,"gamma":0.06922294916960242,"theta":-0.02894403623553095,"vega":0.0366160040261701,"rho":-0.013296684016986544,"breakevenPct":7.061792970380826},{"delta":0.45,"premium":1.99674131857071,"strike":36.77906391545043,"iv":0.4766784599899345,"gamma":0.07049370910920986,"theta":-0.028038147961751383,"vega":0.03651534977352793,"rho":-0.015016117616846004,"breakevenPct":6.196541000863756},{"delta":0.5,"premium":2.304994967287368,"strike":37.40815299446402,"iv":0.4672295420231505,"gamma":0.07176446904881731,"theta":-0.027132259687971817,"vega":0.036414695520885755,"rho":-0.016735551216705467,"breakevenPct":5.331289031346685},{"delta":0.55,"premium":2.613248616004027,"strike":38.03724207347761,"iv":0.4577806240563664,"gamma":0.07303522898842477,"theta":-0.02622637141419225,"vega":0.03631404126824358,"rho":-0.018454984816564927,"breakevenPct":4.466037061829615},{"delta":0.6,"premium":2.9215022647206847,"strike":38.666331152491196,"iv":0.4483317060895823,"gamma":0.07430598892803221,"theta":-0.025320483140412683,"vega":0.03621338701560141,"rho":-0.02017441841642439,"breakevenPct":3.6007850923125453},{"delta":0.65,"premium":3.229755913437343,"strike":39.29542023150478,"iv":0.4388827881227982,"gamma":0.07557674886763965,"theta":-0.024414594866633114,"vega":0.03611273276295923,"rho":-0.021893852016283855,"breakevenPct":2.7355331227954744},{"delta":0.7,"premium":3.5380095621540013,"strike":39.92450931051837,"iv":0.4294338701560141,"gamma":0.07684750880724711,"theta":-0.023508706592853548,"vega":0.036012078510317055,"rho":-0.023613285616143315,"breakevenPct":1.8702811532784054},{"delta":0.75,"premium":5.572206703910615,"strike":42.04841713221602,"iv":0.533301862197393,"gamma":0.06081750465549347,"theta":-0.02569422718808194,"vega":0.032722532588454374,"rho":-0.026638615807030436,"breakevenPct":1.6283429657351693},{"delta":0.8,"premium":7.841759776536314,"strike":44.37616387337058,"iv":0.6526221601489759,"gamma":0.04242830540037242,"theta":-0.02830130353817505,"vega":0.02899813780260707,"rho":-0.02984202280578497,"breakevenPct":1.471402112097456},{"delta":0.85,"premium":9.669999999999998,"strike":46.37078651685393,"iv":0.6659573033707865,"gamma":0.03182494382022472,"theta":-0.02294112359550562,"vega":0.023421573033707867,"rho":-0.03271789755443265,"breakevenPct":1.0522647661297213},{"delta":0.9,"premium":11.336666666666668,"strike":48.243445692883896,"iv":0.640489138576779,"gamma":0.024072134831460666,"theta":-0.014663970037453176,"vega":0.017166891385767786,"rho":-0.03547385612407947,"breakevenPct":0.5371319830794093}]},"raw":{"call":[{"delta":0.1,"premium":0.4507920564228948,"strike":53.6718114328065,"iv":0.9044927404322011,"gamma":0.01714660267663624,"theta":-0.0287678082960306,"vega":0.017306189970600468,"rho":0.002514925569531825,"breakevenPct":45.961713832873244},{"delta":0.15,"premium":0.7642484026110314,"strike":51.82795057287628,"iv":0.982919574560944,"gamma":0.021252617095920127,"theta":-0.04165848066626521,"vega":0.023231266656691646,"rho":0.0037186385166355276,"breakevenPct":41.83440931900572},{"delta":0.2,"premium":1.075,"strike":49.94502132899681,"iv":1.0580259738075646,"gamma":0.02544400664455324,"theta":-0.0543558080295262,"vega":0.029140046399856272,"rho":0.004924163345959739,"breakevenPct":37.59444802857824},{"delta":0.25,"premium":1.0297109297947085,"strike":44.09421859589417,"iv":0.751501659353501,"gamma":0.04340930225503182,"theta":-0.0436784780339506,"vega":0.03302042325454581,"rho":0.006359864334517716,"breakevenPct":21.69344532278555},{"delta":0.3,"premium":0.8274274023295815,"strike":40.04854804659163,"iv":0.44448420939944855,"gamma":0.07511947789235215,"theta":-0.028976424640718777,"vega":0.03635992596744521,"rho":0.007871852523849263,"breakevenPct":10.237258492236288},{"delta":0.35,"premium":1.1325730622617534,"strike":39.372299872935194,"iv":0.44734063532401525,"gamma":0.07457100381194409,"theta":-0.02940259212198221,"vega":0.03643766200762389,"rho":0.009103639237830963,"breakevenPct":9.236442651555972},{"delta":0.4,"premium":1.4438818297331641,"strike":38.73697585768742,"iv":0.4539607115628971,"gamma":0.07363072426937738,"theta":-0.030012503176620076,"vega":0.03647578144853876,"rho":0.010332022695027043,"breakevenPct":8.362615122493494},{"delta":0.45,"premium":1.7551905972045745,"strike":38.101651842439644,"iv":0.4605807878017789,"gamma":0.07269044472681067,"theta":-0.03062241423125794,"vega":0.036513900889453624,"rho":0.011560406152223118,"breakevenPct":7.488787593431018},{"delta":0.5,"premium":2.066499364675985,"strike":37.46632782719187,"iv":0.46720086404066075,"gamma":0.07175016518424396,"theta":-0.031232325285895805,"vega":0.03655202033036849,"rho":0.012788789609419194,"breakevenPct":6.614960064368542},{"delta":0.55,"premium":2.377808132147395,"strike":36.83100381194409,"iv":0.4738209402795426,"gamma":0.07080988564167726,"theta":-0.031842236340533674,"vega":0.03659013977128336,"rho":0.014017173066615273,"breakevenPct":5.741132535306064},{"delta":0.6,"premium":2.6891168996188055,"strike":36.19567979669632,"iv":0.4804410165184244,"gamma":0.06986960609911054,"theta":-0.032452147395171535,"vega":0.03662825921219823,"rho":0.015245556523811347,"breakevenPct":4.867305006243588},{"delta":0.65,"premium":3.000425667090216,"strike":35.560355781448536,"iv":0.48706109275730625,"gamma":0.06892932655654384,"theta":-0.0330620584498094,"vega":0.03666637865311309,"rho":0.016473939981007425,"breakevenPct":3.99347747718111}],"put":[{"delta":0.1,"premium":1.075,"strike":22.375029314387668,"iv":1.7488214811673992,"gamma":0.009658832713728076,"theta":-0.054877209511791133,"vega":0.01826527959001874,"rho":-0.0038257677626149793,"breakevenPct":42.5565552470667},{"delta":0.15,"premium":1.124158163404181,"strike":27.457908170209055,"iv":1.2304485572771542,"gamma":0.019184013136503097,"theta":-0.04928823605388461,"vega":0.024055664221966734,"rho":-0.0053692302180538744,"breakevenPct":28.981256723827194},{"delta":0.2,"premium":1.1677347305721222,"strike":30.726526942787796,"iv":0.9254129778971616,"gamma":0.03144241592803015,"theta":-0.044292642361764036,"vega":0.028817931698709286,"rho":-0.006910590503604226,"breakevenPct":20.28373189801598},{"delta":0.25,"premium":1.1480594402534654,"strike":32.69405597465345,"iv":0.7311160267474555,"gamma":0.047767270473135975,"theta":-0.03798847921178059,"vega":0.032492917104460076,"rho":-0.008403670104358931,"breakevenPct":14.924496940668856},{"delta":0.3,"premium":1.1283841499348088,"strike":34.661585006519104,"iv":0.5368190755977493,"gamma":0.0640921250182418,"theta":-0.031684316061797155,"vega":0.03616790251021086,"rho":-0.009896749705113636,"breakevenPct":9.565261983321736},{"delta":0.35,"premium":1.3802340211373931,"strike":35.52088575742325,"iv":0.4955762959235027,"gamma":0.06795218922999496,"theta":-0.029849924509310517,"vega":0.03671665827881228,"rho":-0.01157725041712708,"breakevenPct":7.927044939897897},{"delta":0.4,"premium":1.6884876698540516,"strike":36.14997483643684,"iv":0.4861273779567186,"gamma":0.06922294916960242,"theta":-0.02894403623553095,"vega":0.0366160040261701,"rho":-0.013296684016986544,"breakevenPct":7.061792970380826},{"delta":0.45,"premium":1.99674131857071,"strike":36.77906391545043,"iv":0.4766784599899345,"gamma":0.07049370910920986,"theta":-0.028038147961751383,"vega":0.03651534977352793,"rho":-0.015016117616846004,"breakevenPct":6.196541000863756},{"delta":0.5,"premium":2.304994967287368,"strike":37.40815299446402,"iv":0.4672295420231505,"gamma":0.07176446904881731,"theta":-0.027132259687971817,"vega":0.036414695520885755,"rho":-0.016735551216705467,"breakevenPct":5.331289031346685},{"delta":0.55,"premium":2.613248616004027,"strike":38.03724207347761,"iv":0.4577806240563664,"gamma":0.07303522898842477,"theta":-0.02622637141419225,"vega":0.03631404126824358,"rho":-0.018454984816564927,"breakevenPct":4.466037061829615},{"delta":0.6,"premium":2.9215022647206847,"strike":38.666331152491196,"iv":0.4483317060895823,"gamma":0.07430598892803221,"theta":-0.025320483140412683,"vega":0.03621338701560141,"rho":-0.02017441841642439,"breakevenPct":3.6007850923125453},{"delta":0.65,"premium":3.229755913437343,"strike":39.29542023150478,"iv":0.4388827881227982,"gamma":0.07557674886763965,"theta":-0.024414594866633114,"vega":0.03611273276295923,"rho":-0.021893852016283855,"breakevenPct":2.7355331227954744},{"delta":0.7,"premium":3.5380095621540013,"strike":39.92450931051837,"iv":0.4294338701560141,"gamma":0.07684750880724711,"theta":-0.023508706592853548,"vega":0.036012078510317055,"rho":-0.023613285616143315,"breakevenPct":1.8702811532784054},{"delta":0.75,"premium":5.572206703910615,"strike":42.04841713221602,"iv":0.533301862197393,"gamma":0.06081750465549347,"theta":-0.02569422718808194,"vega":0.032722532588454374,"rho":-0.026638615807030436,"breakevenPct":1.6283429657351693},{"delta":0.8,"premium":7.841759776536314,"strike":44.37616387337058,"iv":0.6526221601489759,"gamma":0.04242830540037242,"theta":-0.02830130353817505,"vega":0.02899813780260707,"rho":-0.02984202280578497,"breakevenPct":1.471402112097456},{"delta":0.85,"premium":9.669999999999998,"strike":46.37078651685393,"iv":0.6659573033707865,"gamma":0.03182494382022472,"theta":-0.02294112359550562,"vega":0.023421573033707867,"rho":-0.03271789755443265,"breakevenPct":1.0522647661297213},{"delta":0.9,"premium":11.336666666666668,"strike":48.243445692883896,"iv":0.640489138576779,"gamma":0.024072134831460666,"theta":-0.014663970037453176,"vega":0.017166891385767786,"rho":-0.03547385612407947,"breakevenPct":0.5371319830794093}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}