{"symbol":"IDYA","url":"https://intraalpha.com/companies/IDYA","capturedAt":"2026-10-22T23:45:28.736Z","state":"partial","quote":{"symbol":"IDYA","last_price":36.12,"prev_close":35.47,"regular_close":36.12,"change":0.65,"change_pct":1.8325,"regular_change":0.65,"regular_change_pct":1.8325,"extended_change":0,"extended_change_pct":0,"bid":35.91,"ask":39.96,"bid_size":200,"ask_size":3000,"volume":603064,"vwap":35.95253,"open":35.02,"high":36.2,"low":35.02,"close":36.12,"trade_count":11244,"last_trade_at":"2026-10-22T20:00:02.072811499Z","last_quote_at":"2026-10-22T21:29:56.582993988Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:25.379346818-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:00.659Z","bars":[{"c":33.86,"h":33.87,"l":33.86,"n":4,"o":33.87,"t":"2026-10-15T13:25:00Z","v":221,"vw":33.865},{"c":34.32,"h":34.32,"l":33.975,"n":66,"o":34.22,"t":"2026-10-15T13:30:00Z","v":9248,"vw":34.249211},{"c":34.53,"h":34.67,"l":33.97,"n":55,"o":34.18,"t":"2026-10-15T13:35:00Z","v":4416,"vw":34.136301},{"c":34.02,"h":34.04,"l":33.84,"n":168,"o":33.99,"t":"2026-10-15T13:40:00Z","v":7853,"vw":33.964206},{"c":34.0501,"h":34.16,"l":34.01,"n":119,"o":34.035,"t":"2026-10-15T13:45:00Z","v":6784,"vw":34.051545},{"c":34.22,"h":34.22,"l":34.07,"n":44,"o":34.14,"t":"2026-10-15T13:50:00Z","v":1058,"vw":34.141261},{"c":34.06,"h":34.23,"l":34.05,"n":114,"o":34.135,"t":"2026-10-15T13:55:00Z","v":5847,"vw":34.11263},{"c":34.275,"h":34.275,"l":34.105,"n":79,"o":34.115,"t":"2026-10-15T14:00:00Z","v":5822,"vw":34.152944},{"c":34.225,"h":34.44,"l":34.205,"n":369,"o":34.35,"t":"2026-10-15T14:05:00Z","v":13638,"vw":34.267623},{"c":34.3,"h":34.3,"l":34.17,"n":258,"o":34.23,"t":"2026-10-15T14:10:00Z","v":16100,"vw":34.226339},{"c":34.24,"h":34.38,"l":34.24,"n":239,"o":34.2501,"t":"2026-10-15T14:15:00Z","v":9322,"vw":34.319319},{"c":34.1,"h":34.19,"l":34.03,"n":84,"o":34.19,"t":"2026-10-15T14:20:00Z","v":4255,"vw":34.063837},{"c":33.9442,"h":34.11,"l":33.885,"n":88,"o":34.04,"t":"2026-10-15T14:25:00Z","v":4900,"vw":33.99789},{"c":33.98,"h":34,"l":33.95,"n":107,"o":33.95,"t":"2026-10-15T14:30:00Z","v":5642,"vw":33.982158},{"c":34.22,"h":34.23,"l":33.99,"n":68,"o":34.015,"t":"2026-10-15T14:35:00Z","v":3354,"vw":34.094362},{"c":34.11,"h":34.27,"l":34.11,"n":138,"o":34.26,"t":"2026-10-15T14:40:00Z","v":15290,"vw":34.159817},{"c":34.2,"h":34.21,"l":34.14,"n":445,"o":34.18,"t":"2026-10-15T14:45:00Z","v":34162,"vw":34.185206},{"c":34.1,"h":34.2,"l":34.09,"n":159,"o":34.19,"t":"2026-10-15T14:50:00Z","v":10218,"vw":34.135934},{"c":34.1,"h":34.18,"l":34.04,"n":229,"o":34.13,"t":"2026-10-15T14:55:00Z","v":11913,"vw":34.131356},{"c":34.09,"h":34.14,"l":34.075,"n":160,"o":34.1,"t":"2026-10-15T15:00:00Z","v":6567,"vw":34.10378},{"c":34.2,"h":34.26,"l":34.085,"n":306,"o":34.085,"t":"2026-10-15T15:05:00Z","v":20979,"vw":34.16849},{"c":34.19,"h":34.23,"l":34.19,"n":49,"o":34.23,"t":"2026-10-15T15:10:00Z","v":1544,"vw":34.213333},{"c":34.235,"h":34.31,"l":34.18,"n":233,"o":34.18,"t":"2026-10-15T15:15:00Z","v":9776,"vw":34.244956},{"c":34.19,"h":34.21,"l":34.18,"n":47,"o":34.2,"t":"2026-10-15T15:20:00Z","v":1423,"vw":34.19375},{"c":34.2,"h":34.21,"l":34.19,"n":96,"o":34.195,"t":"2026-10-15T15:25:00Z","v":13222,"vw":34.199401},{"c":34.15,"h":34.195,"l":34.15,"n":89,"o":34.19,"t":"2026-10-15T15:30:00Z","v":2032,"vw":34.168125},{"c":34.12,"h":34.13,"l":34.08,"n":91,"o":34.13,"t":"2026-10-15T15:35:00Z","v":2888,"vw":34.102333},{"c":34,"h":34.13,"l":34,"n":137,"o":34.1,"t":"2026-10-15T15:40:00Z","v":5171,"vw":34.082732},{"c":33.96,"h":34.03,"l":33.96,"n":95,"o":34.005,"t":"2026-10-15T15:45:00Z","v":3602,"vw":34.009211},{"c":34.07,"h":34.07,"l":33.96,"n":106,"o":33.99,"t":"2026-10-15T15:50:00Z","v":3131,"vw":33.991027},{"c":34.055,"h":34.07,"l":34.015,"n":86,"o":34.015,"t":"2026-10-15T15:55:00Z","v":3922,"vw":34.050251},{"c":34.015,"h":34.09,"l":34.015,"n":135,"o":34.05,"t":"2026-10-15T16:00:00Z","v":4695,"vw":34.046571},{"c":34.01,"h":34.095,"l":34.01,"n":116,"o":34.04,"t":"2026-10-15T16:05:00Z","v":4121,"vw":34.051469},{"c":33.95,"h":34.01,"l":33.95,"n":96,"o":34,"t":"2026-10-15T16:10:00Z","v":3295,"vw":33.984333},{"c":33.82,"h":33.935,"l":33.82,"n":177,"o":33.935,"t":"2026-10-15T16:15:00Z","v":6526,"vw":33.875318},{"c":33.87,"h":33.9,"l":33.82,"n":66,"o":33.82,"t":"2026-10-15T16:20:00Z","v":2957,"vw":33.859166},{"c":33.86,"h":33.89,"l":33.84,"n":40,"o":33.89,"t":"2026-10-15T16:25:00Z","v":1554,"vw":33.867668},{"c":33.83,"h":33.89,"l":33.82,"n":132,"o":33.89,"t":"2026-10-15T16:30:00Z","v":7332,"vw":33.863122},{"c":33.92,"h":33.97,"l":33.86,"n":90,"o":33.86,"t":"2026-10-15T16:35:00Z","v":3533,"vw":33.91812},{"c":33.935,"h":33.95,"l":33.92,"n":114,"o":33.95,"t":"2026-10-15T16:40:00Z","v":2834,"vw":33.934963},{"c":33.87,"h":33.918,"l":33.87,"n":79,"o":33.91,"t":"2026-10-15T16:45:00Z","v":2791,"vw":33.905371},{"c":33.9355,"h":33.9355,"l":33.825,"n":78,"o":33.85,"t":"2026-10-15T16:50:00Z","v":2891,"vw":33.893059},{"c":33.92,"h":33.935,"l":33.92,"n":42,"o":33.935,"t":"2026-10-15T16:55:00Z","v":1532,"vw":33.929133},{"c":33.92,"h":33.92,"l":33.86,"n":113,"o":33.9,"t":"2026-10-15T17:00:00Z","v":4327,"vw":33.892854},{"c":33.905,"h":33.94,"l":33.9,"n":77,"o":33.935,"t":"2026-10-15T17:05:00Z","v":1742,"vw":33.912694},{"c":33.83,"h":33.885,"l":33.83,"n":107,"o":33.88,"t":"2026-10-15T17:10:00Z","v":2885,"vw":33.868845},{"c":33.885,"h":33.885,"l":33.81,"n":88,"o":33.83,"t":"2026-10-15T17:15:00Z","v":3137,"vw":33.852},{"c":33.91,"h":33.91,"l":33.86,"n":31,"o":33.86,"t":"2026-10-15T17:20:00Z","v":855,"vw":33.893333},{"c":33.835,"h":33.855,"l":33.835,"n":56,"o":33.85,"t":"2026-10-15T17:25:00Z","v":1746,"vw":33.845015},{"c":33.87,"h":33.87,"l":33.83,"n":71,"o":33.83,"t":"2026-10-15T17:30:00Z","v":1874,"vw":33.84625},{"c":33.87,"h":33.89,"l":33.86,"n":119,"o":33.8601,"t":"2026-10-15T17:40:00Z","v":3594,"vw":33.877758},{"c":33.87,"h":33.9,"l":33.87,"n":57,"o":33.875,"t":"2026-10-15T17:45:00Z","v":2352,"vw":33.889268},{"c":33.87,"h":33.875,"l":33.85,"n":62,"o":33.85,"t":"2026-10-15T17:50:00Z","v":1505,"vw":33.862301},{"c":33.83,"h":33.865,"l":33.83,"n":64,"o":33.865,"t":"2026-10-15T17:55:00Z","v":1913,"vw":33.845},{"c":33.77,"h":33.84,"l":33.77,"n":100,"o":33.82,"t":"2026-10-15T18:00:00Z","v":3815,"vw":33.810904},{"c":33.68,"h":33.8,"l":33.67,"n":177,"o":33.75,"t":"2026-10-15T18:05:00Z","v":7254,"vw":33.765014},{"c":33.72,"h":33.74,"l":33.675,"n":104,"o":33.675,"t":"2026-10-15T18:10:00Z","v":4159,"vw":33.715327},{"c":33.755,"h":33.765,"l":33.72,"n":80,"o":33.72,"t":"2026-10-15T18:15:00Z","v":2558,"vw":33.747},{"c":33.73,"h":33.73,"l":33.73,"n":24,"o":33.73,"t":"2026-10-15T18:20:00Z","v":565,"vw":33.73},{"c":33.65,"h":33.665,"l":33.65,"n":59,"o":33.65,"t":"2026-10-15T18:25:00Z","v":1659,"vw":33.661178},{"c":33.7,"h":33.72,"l":33.69,"n":121,"o":33.69,"t":"2026-10-15T18:30:00Z","v":4150,"vw":33.697917},{"c":33.64,"h":33.725,"l":33.64,"n":75,"o":33.72,"t":"2026-10-15T18:35:00Z","v":3963,"vw":33.697177},{"c":33.62,"h":33.725,"l":33.62,"n":101,"o":33.65,"t":"2026-10-15T18:40:00Z","v":5097,"vw":33.677958},{"c":33.65,"h":33.68,"l":33.64,"n":75,"o":33.64,"t":"2026-10-15T18:45:00Z","v":2967,"vw":33.650888},{"c":33.715,"h":33.735,"l":33.67,"n":114,"o":33.67,"t":"2026-10-15T18:50:00Z","v":4261,"vw":33.707955},{"c":33.79,"h":33.8075,"l":33.7,"n":145,"o":33.705,"t":"2026-10-15T18:55:00Z","v":9464,"vw":33.748119},{"c":33.79,"h":33.82,"l":33.78,"n":117,"o":33.79,"t":"2026-10-15T19:00:00Z","v":4787,"vw":33.798849},{"c":33.82,"h":33.84,"l":33.79,"n":98,"o":33.79,"t":"2026-10-15T19:05:00Z","v":3664,"vw":33.826926},{"c":33.825,"h":33.83,"l":33.785,"n":187,"o":33.82,"t":"2026-10-15T19:10:00Z","v":6348,"vw":33.812649},{"c":33.8,"h":33.825,"l":33.8,"n":161,"o":33.825,"t":"2026-10-15T19:15:00Z","v":11238,"vw":33.815144},{"c":33.72,"h":33.79,"l":33.7,"n":152,"o":33.79,"t":"2026-10-15T19:20:00Z","v":5516,"vw":33.754665},{"c":33.69,"h":33.735,"l":33.69,"n":158,"o":33.72,"t":"2026-10-15T19:25:00Z","v":5289,"vw":33.715716},{"c":33.82,"h":33.88,"l":33.69,"n":390,"o":33.69,"t":"2026-10-15T19:30:00Z","v":33619,"vw":33.791517},{"c":33.78,"h":33.83,"l":33.77,"n":240,"o":33.82,"t":"2026-10-15T19:35:00Z","v":11521,"vw":33.80739},{"c":33.995,"h":33.995,"l":33.76,"n":357,"o":33.78,"t":"2026-10-15T19:40:00Z","v":17507,"vw":33.842532},{"c":33.8,"h":34.01,"l":33.78,"n":1306,"o":33.97,"t":"2026-10-15T19:45:00Z","v":271834,"vw":33.855869},{"c":33.76,"h":33.795,"l":33.63,"n":704,"o":33.78,"t":"2026-10-15T19:50:00Z","v":142456,"vw":33.706674},{"c":33.825,"h":33.92,"l":33.755,"n":1719,"o":33.77,"t":"2026-10-15T19:55:00Z","v":114064,"vw":33.829987},{"c":33.85,"h":33.85,"l":33.85,"n":42,"o":33.85,"t":"2026-10-15T20:00:00Z","v":327463,"vw":33.85},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-15T20:05:00Z","v":1867,"vw":33.85},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-15T20:40:00Z","v":887,"vw":33.85},{"c":33.465,"h":33.97,"l":33.37,"n":138,"o":33.92,"t":"2026-10-16T13:30:00Z","v":21751,"vw":33.872806},{"c":33.36,"h":33.42,"l":33.255,"n":44,"o":33.42,"t":"2026-10-16T13:35:00Z","v":2619,"vw":33.322944},{"c":33.34,"h":33.4,"l":33.3,"n":39,"o":33.315,"t":"2026-10-16T13:40:00Z","v":2123,"vw":33.343667},{"c":33.03,"h":33.31,"l":33.03,"n":76,"o":33.31,"t":"2026-10-16T13:45:00Z","v":1993,"vw":33.132286},{"c":33.095,"h":33.095,"l":32.965,"n":96,"o":33.03,"t":"2026-10-16T13:50:00Z","v":3935,"vw":33.015851},{"c":32.985,"h":33.05,"l":32.98,"n":82,"o":33.01,"t":"2026-10-16T13:55:00Z","v":2678,"vw":33.01585},{"c":33.19,"h":33.19,"l":33.05,"n":108,"o":33.05,"t":"2026-10-16T14:00:00Z","v":5575,"vw":33.146356},{"c":33.22,"h":33.22,"l":33.19,"n":65,"o":33.19,"t":"2026-10-16T14:05:00Z","v":4982,"vw":33.197247},{"c":33.345,"h":33.345,"l":33.09,"n":152,"o":33.1,"t":"2026-10-16T14:10:00Z","v":7383,"vw":33.230438},{"c":33.16,"h":33.27,"l":33.16,"n":93,"o":33.27,"t":"2026-10-16T14:15:00Z","v":2549,"vw":33.216536},{"c":33.26,"h":33.26,"l":33.21,"n":54,"o":33.21,"t":"2026-10-16T14:20:00Z","v":2219,"vw":33.24},{"c":33.26,"h":33.26,"l":33.26,"n":7,"o":33.26,"t":"2026-10-16T14:25:00Z","v":228,"vw":33.26},{"c":33.23,"h":33.23,"l":33.145,"n":121,"o":33.21,"t":"2026-10-16T14:30:00Z","v":5549,"vw":33.186215},{"c":33.225,"h":33.31,"l":33.225,"n":40,"o":33.265,"t":"2026-10-16T14:35:00Z","v":1430,"vw":33.264375},{"c":33.24,"h":33.28,"l":33.17,"n":104,"o":33.26,"t":"2026-10-16T14:40:00Z","v":4585,"vw":33.207493},{"c":33.245,"h":33.2959,"l":33.23,"n":38,"o":33.23,"t":"2026-10-16T14:45:00Z","v":1679,"vw":33.254098},{"c":33.23,"h":33.235,"l":33.19,"n":68,"o":33.235,"t":"2026-10-16T14:50:00Z","v":3102,"vw":33.219773},{"c":33.24,"h":33.27,"l":33.23,"n":61,"o":33.23,"t":"2026-10-16T14:55:00Z","v":2853,"vw":33.250009},{"c":33.16,"h":33.25,"l":33.16,"n":74,"o":33.21,"t":"2026-10-16T15:00:00Z","v":2463,"vw":33.205834},{"c":33.11,"h":33.14,"l":33.11,"n":70,"o":33.14,"t":"2026-10-16T15:05:00Z","v":2778,"vw":33.128028},{"c":33.12,"h":33.12,"l":33.12,"n":5,"o":33.12,"t":"2026-10-16T15:10:00Z","v":205,"vw":33.12},{"c":33.17,"h":33.17,"l":33.09,"n":109,"o":33.11,"t":"2026-10-16T15:15:00Z","v":5859,"vw":33.132245},{"c":33.15,"h":33.285,"l":33.105,"n":235,"o":33.17,"t":"2026-10-16T15:20:00Z","v":9918,"vw":33.194969},{"c":33.05,"h":33.105,"l":33.05,"n":81,"o":33.1,"t":"2026-10-16T15:25:00Z","v":3187,"vw":33.085379},{"c":33.18,"h":33.22,"l":33.075,"n":143,"o":33.075,"t":"2026-10-16T15:30:00Z","v":7782,"vw":33.168511},{"c":32.96,"h":33.175,"l":32.96,"n":166,"o":33.175,"t":"2026-10-16T15:35:00Z","v":6438,"vw":33.05111},{"c":33.015,"h":33.04,"l":32.94,"n":77,"o":32.94,"t":"2026-10-16T15:40:00Z","v":3428,"vw":32.988158},{"c":33.145,"h":33.145,"l":33.025,"n":82,"o":33.025,"t":"2026-10-16T15:45:00Z","v":2843,"vw":33.086949},{"c":33.095,"h":33.15,"l":33.035,"n":119,"o":33.1,"t":"2026-10-16T15:50:00Z","v":6354,"vw":33.079538},{"c":33.085,"h":33.095,"l":33.07,"n":114,"o":33.095,"t":"2026-10-16T15:55:00Z","v":2601,"vw":33.0865},{"c":32.975,"h":33.05,"l":32.975,"n":150,"o":33.05,"t":"2026-10-16T16:00:00Z","v":4715,"vw":33.012559},{"c":32.87,"h":32.975,"l":32.87,"n":135,"o":32.975,"t":"2026-10-16T16:05:00Z","v":6003,"vw":32.917702},{"c":32.88,"h":32.89,"l":32.85,"n":51,"o":32.87,"t":"2026-10-16T16:10:00Z","v":1692,"vw":32.875},{"c":32.96,"h":32.96,"l":32.85,"n":120,"o":32.885,"t":"2026-10-16T16:15:00Z","v":5154,"vw":32.911743},{"c":32.86,"h":32.94,"l":32.86,"n":100,"o":32.94,"t":"2026-10-16T16:20:00Z","v":3578,"vw":32.898656},{"c":32.78,"h":32.855,"l":32.78,"n":67,"o":32.85,"t":"2026-10-16T16:25:00Z","v":2364,"vw":32.818638},{"c":32.79,"h":32.805,"l":32.75,"n":77,"o":32.75,"t":"2026-10-16T16:30:00Z","v":3442,"vw":32.78283},{"c":32.77,"h":32.82,"l":32.75,"n":85,"o":32.82,"t":"2026-10-16T16:35:00Z","v":4116,"vw":32.775587},{"c":32.725,"h":32.77,"l":32.72,"n":91,"o":32.77,"t":"2026-10-16T16:40:00Z","v":5688,"vw":32.745024},{"c":32.805,"h":32.805,"l":32.73,"n":102,"o":32.73,"t":"2026-10-16T16:45:00Z","v":7050,"vw":32.764791},{"c":32.93,"h":32.93,"l":32.78,"n":121,"o":32.805,"t":"2026-10-16T16:50:00Z","v":5361,"vw":32.879274},{"c":32.92,"h":32.93,"l":32.865,"n":81,"o":32.93,"t":"2026-10-16T16:55:00Z","v":2815,"vw":32.897742},{"c":33.105,"h":33.12,"l":32.93,"n":195,"o":32.945,"t":"2026-10-16T17:00:00Z","v":14024,"vw":33.044862},{"c":33.06,"h":33.08,"l":33.055,"n":41,"o":33.06,"t":"2026-10-16T17:05:00Z","v":1681,"vw":33.0655},{"c":33.005,"h":33.08,"l":33.005,"n":117,"o":33.03,"t":"2026-10-16T17:10:00Z","v":4039,"vw":33.034168},{"c":33.055,"h":33.055,"l":32.99,"n":93,"o":33.01,"t":"2026-10-16T17:15:00Z","v":4637,"vw":33.017268},{"c":33.0001,"h":33.05,"l":33.0001,"n":50,"o":33.05,"t":"2026-10-16T17:20:00Z","v":2330,"vw":33.017849},{"c":32.995,"h":33.025,"l":32.99,"n":39,"o":33.025,"t":"2026-10-16T17:25:00Z","v":3171,"vw":33.007037},{"c":33.222,"h":33.245,"l":32.995,"n":266,"o":32.995,"t":"2026-10-16T17:30:00Z","v":16212,"vw":33.108895},{"c":33.06,"h":33.22,"l":33.06,"n":84,"o":33.22,"t":"2026-10-16T17:35:00Z","v":2892,"vw":33.131075},{"c":33.11,"h":33.14,"l":33.06,"n":145,"o":33.06,"t":"2026-10-16T17:40:00Z","v":5493,"vw":33.113171},{"c":33.09,"h":33.13,"l":33.09,"n":75,"o":33.09,"t":"2026-10-16T17:45:00Z","v":5013,"vw":33.104995},{"c":33.065,"h":33.1,"l":33.065,"n":73,"o":33.09,"t":"2026-10-16T17:50:00Z","v":4194,"vw":33.075467},{"c":33.12,"h":33.19,"l":33.09,"n":92,"o":33.09,"t":"2026-10-16T17:55:00Z","v":5829,"vw":33.126561},{"c":33.06,"h":33.095,"l":33.06,"n":91,"o":33.08,"t":"2026-10-16T18:00:00Z","v":5316,"vw":33.081053},{"c":33.075,"h":33.075,"l":33.06,"n":45,"o":33.07,"t":"2026-10-16T18:05:00Z","v":2031,"vw":33.070727},{"c":33.075,"h":33.075,"l":33.075,"n":13,"o":33.075,"t":"2026-10-16T18:10:00Z","v":474,"vw":33.075},{"c":33.04,"h":33.065,"l":32.99,"n":40,"o":33.065,"t":"2026-10-16T18:15:00Z","v":3746,"vw":33.056396},{"c":33.0351,"h":33.0351,"l":32.99,"n":48,"o":32.99,"t":"2026-10-16T18:20:00Z","v":1887,"vw":32.997513},{"c":33.03,"h":33.05,"l":32.99,"n":68,"o":33,"t":"2026-10-16T18:25:00Z","v":4047,"vw":33.020012},{"c":33.06,"h":33.07,"l":33.045,"n":81,"o":33.05,"t":"2026-10-16T18:30:00Z","v":3165,"vw":33.057455},{"c":33.09,"h":33.1,"l":33.06,"n":91,"o":33.06,"t":"2026-10-16T18:35:00Z","v":3332,"vw":33.083618},{"c":33.06,"h":33.1,"l":33.03,"n":124,"o":33.1,"t":"2026-10-16T18:40:00Z","v":5717,"vw":33.067838},{"c":33.06,"h":33.07,"l":33.04,"n":91,"o":33.06,"t":"2026-10-16T18:45:00Z","v":4427,"vw":33.061835},{"c":33.05,"h":33.07,"l":33.04,"n":91,"o":33.07,"t":"2026-10-16T18:50:00Z","v":4227,"vw":33.058991},{"c":33.055,"h":33.07,"l":33.04,"n":61,"o":33.065,"t":"2026-10-16T18:55:00Z","v":2848,"vw":33.054706},{"c":33.055,"h":33.1,"l":33.055,"n":108,"o":33.055,"t":"2026-10-16T19:00:00Z","v":4954,"vw":33.074095},{"c":33.08,"h":33.09,"l":33.04,"n":125,"o":33.055,"t":"2026-10-16T19:05:00Z","v":3714,"vw":33.060804},{"c":33.12,"h":33.16,"l":33.075,"n":130,"o":33.075,"t":"2026-10-16T19:10:00Z","v":5489,"vw":33.116671},{"c":33.01,"h":33.15,"l":32.955,"n":233,"o":33.115,"t":"2026-10-16T19:15:00Z","v":23367,"vw":33.080005},{"c":33.03,"h":33.07,"l":33.01,"n":141,"o":33.01,"t":"2026-10-16T19:20:00Z","v":11177,"vw":33.035575},{"c":33.01,"h":33.03,"l":33,"n":86,"o":33.02,"t":"2026-10-16T19:25:00Z","v":3555,"vw":33.008386},{"c":32.97,"h":33.045,"l":32.9425,"n":263,"o":33.005,"t":"2026-10-16T19:30:00Z","v":13676,"vw":33.014062},{"c":32.91,"h":32.99,"l":32.88,"n":221,"o":32.945,"t":"2026-10-16T19:35:00Z","v":12589,"vw":32.954989},{"c":32.79,"h":32.94,"l":32.79,"n":221,"o":32.91,"t":"2026-10-16T19:40:00Z","v":11276,"vw":32.858313},{"c":32.77,"h":32.82,"l":32.76,"n":207,"o":32.81,"t":"2026-10-16T19:45:00Z","v":7539,"vw":32.781179},{"c":32.805,"h":32.835,"l":32.76,"n":420,"o":32.8,"t":"2026-10-16T19:50:00Z","v":18411,"vw":32.795787},{"c":32.855,"h":32.88,"l":32.75,"n":1054,"o":32.77,"t":"2026-10-16T19:55:00Z","v":48058,"vw":32.803738},{"c":32.85,"h":32.85,"l":32.85,"n":27,"o":32.85,"t":"2026-10-16T20:00:00Z","v":178207,"vw":32.85},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-16T20:40:00Z","v":343,"vw":32.85},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-16T21:45:00Z","v":200,"vw":33},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-16T23:15:00Z","v":141,"vw":33},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-16T23:45:00Z","v":100,"vw":33},{"c":32.55,"h":32.55,"l":32.55,"n":4,"o":32.55,"t":"2026-10-19T08:00:00Z","v":201,"vw":32.55},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-19T10:30:00Z","v":200,"vw":33.5},{"c":33.69,"h":33.69,"l":33.055,"n":56,"o":33.27,"t":"2026-10-19T13:30:00Z","v":17989,"vw":33.349162},{"c":33.235,"h":33.51,"l":33.235,"n":117,"o":33.49,"t":"2026-10-19T13:35:00Z","v":4172,"vw":33.379184},{"c":32.905,"h":33.595,"l":32.875,"n":139,"o":33.595,"t":"2026-10-19T13:40:00Z","v":4436,"vw":33.110353},{"c":32.985,"h":33.11,"l":32.8,"n":56,"o":32.905,"t":"2026-10-19T13:45:00Z","v":3302,"vw":32.931495},{"c":32.99,"h":32.99,"l":32.99,"n":14,"o":32.99,"t":"2026-10-19T13:50:00Z","v":385,"vw":32.99},{"c":33.015,"h":33.14,"l":32.86,"n":37,"o":33.14,"t":"2026-10-19T13:55:00Z","v":1160,"vw":33.030833},{"c":33.215,"h":33.215,"l":32.93,"n":178,"o":33.015,"t":"2026-10-19T14:00:00Z","v":11671,"vw":33.091451},{"c":33.295,"h":33.36,"l":33.16,"n":152,"o":33.16,"t":"2026-10-19T14:05:00Z","v":5353,"vw":33.265972},{"c":33.25,"h":33.31,"l":33.25,"n":115,"o":33.26,"t":"2026-10-19T14:10:00Z","v":3830,"vw":33.287966},{"c":33.345,"h":33.47,"l":33.2248,"n":176,"o":33.27,"t":"2026-10-19T14:15:00Z","v":7223,"vw":33.318255},{"c":33.405,"h":33.45,"l":33.3425,"n":82,"o":33.3425,"t":"2026-10-19T14:20:00Z","v":1723,"vw":33.398438},{"c":33.49,"h":33.55,"l":33.4,"n":125,"o":33.46,"t":"2026-10-19T14:25:00Z","v":5044,"vw":33.458},{"c":33.44,"h":33.5,"l":33.355,"n":275,"o":33.49,"t":"2026-10-19T14:30:00Z","v":12917,"vw":33.452024},{"c":33.4875,"h":33.565,"l":33.44,"n":252,"o":33.47,"t":"2026-10-19T14:35:00Z","v":11976,"vw":33.509768},{"c":33.34,"h":33.5,"l":33.34,"n":205,"o":33.485,"t":"2026-10-19T14:40:00Z","v":7112,"vw":33.429164},{"c":33.37,"h":33.38,"l":33.31,"n":108,"o":33.31,"t":"2026-10-19T14:45:00Z","v":6271,"vw":33.354022},{"c":33.53,"h":33.53,"l":33.39,"n":147,"o":33.39,"t":"2026-10-19T14:50:00Z","v":6137,"vw":33.468424},{"c":33.605,"h":33.625,"l":33.53,"n":98,"o":33.53,"t":"2026-10-19T14:55:00Z","v":5488,"vw":33.598076},{"c":33.58,"h":33.65,"l":33.55,"n":153,"o":33.64,"t":"2026-10-19T15:00:00Z","v":5733,"vw":33.600643},{"c":33.63,"h":33.64,"l":33.575,"n":74,"o":33.575,"t":"2026-10-19T15:05:00Z","v":3504,"vw":33.596461},{"c":33.64,"h":33.68,"l":33.61,"n":87,"o":33.68,"t":"2026-10-19T15:10:00Z","v":4239,"vw":33.630765},{"c":33.645,"h":33.67,"l":33.61,"n":190,"o":33.65,"t":"2026-10-19T15:15:00Z","v":11831,"vw":33.634088},{"c":33.74,"h":33.74,"l":33.62,"n":98,"o":33.64,"t":"2026-10-19T15:20:00Z","v":2994,"vw":33.671096},{"c":33.825,"h":33.92,"l":33.705,"n":100,"o":33.705,"t":"2026-10-19T15:25:00Z","v":4409,"vw":33.779194},{"c":33.84,"h":33.94,"l":33.8,"n":106,"o":33.89,"t":"2026-10-19T15:30:00Z","v":4952,"vw":33.873121},{"c":33.84,"h":33.875,"l":33.78,"n":146,"o":33.78,"t":"2026-10-19T15:35:00Z","v":11088,"vw":33.82626},{"c":33.76,"h":33.82,"l":33.76,"n":206,"o":33.82,"t":"2026-10-19T15:40:00Z","v":7184,"vw":33.783332},{"c":33.755,"h":33.79,"l":33.7105,"n":101,"o":33.73,"t":"2026-10-19T15:45:00Z","v":8877,"vw":33.756741},{"c":33.79,"h":33.8,"l":33.725,"n":174,"o":33.755,"t":"2026-10-19T15:50:00Z","v":9200,"vw":33.763149},{"c":33.73,"h":33.78,"l":33.7205,"n":102,"o":33.775,"t":"2026-10-19T15:55:00Z","v":5739,"vw":33.769453},{"c":33.66,"h":33.72,"l":33.65,"n":152,"o":33.72,"t":"2026-10-19T16:00:00Z","v":5545,"vw":33.707783},{"c":33.615,"h":33.615,"l":33.56,"n":116,"o":33.61,"t":"2026-10-19T16:05:00Z","v":6853,"vw":33.579023},{"c":33.72,"h":33.72,"l":33.62,"n":92,"o":33.62,"t":"2026-10-19T16:10:00Z","v":4284,"vw":33.675492},{"c":33.79,"h":33.79,"l":33.745,"n":30,"o":33.745,"t":"2026-10-19T16:15:00Z","v":802,"vw":33.76},{"c":33.75,"h":33.78,"l":33.72,"n":95,"o":33.74,"t":"2026-10-19T16:20:00Z","v":4283,"vw":33.761666},{"c":33.89,"h":33.89,"l":33.765,"n":138,"o":33.765,"t":"2026-10-19T16:25:00Z","v":5898,"vw":33.828414},{"c":33.89,"h":33.89,"l":33.87,"n":131,"o":33.885,"t":"2026-10-19T16:30:00Z","v":4665,"vw":33.883544},{"c":33.95,"h":33.95,"l":33.91,"n":101,"o":33.93,"t":"2026-10-19T16:35:00Z","v":4329,"vw":33.927994},{"c":33.88,"h":34,"l":33.88,"n":150,"o":33.95,"t":"2026-10-19T16:40:00Z","v":7210,"vw":33.927564},{"c":33.9,"h":33.9,"l":33.82,"n":79,"o":33.83,"t":"2026-10-19T16:45:00Z","v":2888,"vw":33.860618},{"c":33.95,"h":33.98,"l":33.86,"n":155,"o":33.94,"t":"2026-10-19T16:50:00Z","v":9639,"vw":33.930905},{"c":33.97,"h":33.99,"l":33.92,"n":179,"o":33.96,"t":"2026-10-19T16:55:00Z","v":13200,"vw":33.945219},{"c":33.89,"h":34,"l":33.89,"n":145,"o":33.915,"t":"2026-10-19T17:00:00Z","v":7137,"vw":33.954916},{"c":33.925,"h":33.925,"l":33.89,"n":36,"o":33.89,"t":"2026-10-19T17:05:00Z","v":1317,"vw":33.920882},{"c":33.88,"h":33.88,"l":33.86,"n":83,"o":33.88,"t":"2026-10-19T17:10:00Z","v":2347,"vw":33.869768},{"c":33.91,"h":33.915,"l":33.88,"n":57,"o":33.88,"t":"2026-10-19T17:15:00Z","v":3033,"vw":33.883661},{"c":33.9101,"h":33.9101,"l":33.91,"n":42,"o":33.91,"t":"2026-10-19T17:20:00Z","v":1946,"vw":33.910008},{"c":33.975,"h":33.985,"l":33.93,"n":115,"o":33.93,"t":"2026-10-19T17:25:00Z","v":5381,"vw":33.957439},{"c":33.97,"h":33.97,"l":33.92,"n":134,"o":33.95,"t":"2026-10-19T17:30:00Z","v":6470,"vw":33.943058},{"c":33.99,"h":34.11,"l":33.98,"n":231,"o":33.98,"t":"2026-10-19T17:35:00Z","v":16918,"vw":34.007124},{"c":33.9,"h":33.97,"l":33.9,"n":114,"o":33.97,"t":"2026-10-19T17:40:00Z","v":4916,"vw":33.943827},{"c":33.88,"h":33.92,"l":33.88,"n":9,"o":33.92,"t":"2026-10-19T17:45:00Z","v":511,"vw":33.890101},{"c":33.88,"h":33.905,"l":33.87,"n":133,"o":33.88,"t":"2026-10-19T17:50:00Z","v":4972,"vw":33.873985},{"c":33.89,"h":33.89,"l":33.885,"n":25,"o":33.89,"t":"2026-10-19T17:55:00Z","v":822,"vw":33.888333},{"c":33.87,"h":33.9,"l":33.825,"n":212,"o":33.9,"t":"2026-10-19T18:00:00Z","v":7294,"vw":33.856772},{"c":33.98,"h":33.995,"l":33.87,"n":166,"o":33.88,"t":"2026-10-19T18:05:00Z","v":4400,"vw":33.906538},{"c":33.99,"h":34.07,"l":33.98,"n":91,"o":34.07,"t":"2026-10-19T18:10:00Z","v":3122,"vw":33.99},{"c":33.91,"h":33.91,"l":33.88,"n":127,"o":33.91,"t":"2026-10-19T18:15:00Z","v":6945,"vw":33.896501},{"c":33.855,"h":33.97,"l":33.855,"n":115,"o":33.94,"t":"2026-10-19T18:20:00Z","v":4601,"vw":33.925338},{"c":33.78,"h":33.85,"l":33.78,"n":40,"o":33.83,"t":"2026-10-19T18:25:00Z","v":961,"vw":33.818641},{"c":33.84,"h":33.86,"l":33.82,"n":56,"o":33.82,"t":"2026-10-19T18:30:00Z","v":2080,"vw":33.824286},{"c":33.805,"h":33.83,"l":33.78,"n":141,"o":33.82,"t":"2026-10-19T18:35:00Z","v":5485,"vw":33.811261},{"c":33.87,"h":33.87,"l":33.81,"n":174,"o":33.81,"t":"2026-10-19T18:40:00Z","v":3954,"vw":33.833902},{"c":33.895,"h":33.9,"l":33.865,"n":148,"o":33.865,"t":"2026-10-19T18:45:00Z","v":5356,"vw":33.887938},{"c":33.83,"h":33.88,"l":33.83,"n":115,"o":33.88,"t":"2026-10-19T18:50:00Z","v":4649,"vw":33.856236},{"c":33.88,"h":33.88,"l":33.84,"n":116,"o":33.85,"t":"2026-10-19T18:55:00Z","v":3828,"vw":33.844624},{"c":33.865,"h":33.88,"l":33.85,"n":167,"o":33.86,"t":"2026-10-19T19:00:00Z","v":3450,"vw":33.865997},{"c":33.84,"h":33.865,"l":33.8063,"n":268,"o":33.865,"t":"2026-10-19T19:05:00Z","v":11339,"vw":33.844309},{"c":33.83,"h":33.86,"l":33.83,"n":144,"o":33.84,"t":"2026-10-19T19:10:00Z","v":2608,"vw":33.83909},{"c":33.78,"h":33.86,"l":33.78,"n":216,"o":33.835,"t":"2026-10-19T19:15:00Z","v":10728,"vw":33.830399},{"c":33.68,"h":33.77,"l":33.68,"n":226,"o":33.77,"t":"2026-10-19T19:20:00Z","v":4781,"vw":33.74584},{"c":33.75,"h":33.755,"l":33.65,"n":335,"o":33.66,"t":"2026-10-19T19:25:00Z","v":14795,"vw":33.703919},{"c":33.89,"h":33.945,"l":33.735,"n":290,"o":33.735,"t":"2026-10-19T19:30:00Z","v":13228,"vw":33.821197},{"c":33.91,"h":33.91,"l":33.87,"n":206,"o":33.88,"t":"2026-10-19T19:35:00Z","v":9165,"vw":33.887818},{"c":33.86,"h":33.9,"l":33.83,"n":315,"o":33.9,"t":"2026-10-19T19:40:00Z","v":13405,"vw":33.860271},{"c":33.845,"h":33.89,"l":33.835,"n":300,"o":33.835,"t":"2026-10-19T19:45:00Z","v":15246,"vw":33.861256},{"c":33.83,"h":33.86,"l":33.765,"n":591,"o":33.83,"t":"2026-10-19T19:50:00Z","v":28140,"vw":33.813931},{"c":33.81,"h":33.85,"l":33.74,"n":1748,"o":33.83,"t":"2026-10-19T19:55:00Z","v":85035,"vw":33.797616},{"c":33.81,"h":33.81,"l":33.81,"n":26,"o":33.81,"t":"2026-10-19T20:00:00Z","v":160711,"vw":33.81},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-19T20:35:00Z","v":597,"vw":33.81},{"c":33.95,"h":33.95,"l":33.95,"n":12,"o":33.95,"t":"2026-10-20T11:40:00Z","v":193,"vw":33.95},{"c":34.05,"h":34.07,"l":33.8281,"n":53,"o":33.93,"t":"2026-10-20T13:30:00Z","v":11019,"vw":33.935505},{"c":34.032,"h":34.1,"l":33.97,"n":35,"o":34.042,"t":"2026-10-20T13:35:00Z","v":1294,"vw":34.041712},{"c":34.08,"h":34.26,"l":33.86,"n":182,"o":34.06,"t":"2026-10-20T13:40:00Z","v":25714,"vw":34.02899},{"c":33.93,"h":34.08,"l":33.735,"n":204,"o":33.88,"t":"2026-10-20T13:45:00Z","v":24166,"vw":33.909122},{"c":34.16,"h":34.3,"l":33.94,"n":236,"o":33.94,"t":"2026-10-20T13:50:00Z","v":15838,"vw":34.096898},{"c":34.49,"h":34.49,"l":34.11,"n":57,"o":34.11,"t":"2026-10-20T13:55:00Z","v":1655,"vw":34.246328},{"c":34.51,"h":34.51,"l":34.34,"n":51,"o":34.34,"t":"2026-10-20T14:00:00Z","v":1448,"vw":34.373},{"c":34.55,"h":34.6,"l":34.445,"n":251,"o":34.53,"t":"2026-10-20T14:05:00Z","v":11478,"vw":34.518298},{"c":34.75,"h":34.75,"l":34.55,"n":191,"o":34.55,"t":"2026-10-20T14:10:00Z","v":10532,"vw":34.621398},{"c":34.745,"h":34.78,"l":34.74,"n":69,"o":34.74,"t":"2026-10-20T14:15:00Z","v":2140,"vw":34.754169},{"c":34.81,"h":34.82,"l":34.6,"n":211,"o":34.745,"t":"2026-10-20T14:20:00Z","v":11590,"vw":34.71279},{"c":34.845,"h":34.93,"l":34.76,"n":161,"o":34.78,"t":"2026-10-20T14:25:00Z","v":4727,"vw":34.828467},{"c":34.8997,"h":34.94,"l":34.83,"n":95,"o":34.83,"t":"2026-10-20T14:30:00Z","v":2580,"vw":34.899528},{"c":34.98,"h":35.115,"l":34.94,"n":192,"o":34.94,"t":"2026-10-20T14:35:00Z","v":8548,"vw":35.026868},{"c":35.135,"h":35.1351,"l":34.99,"n":136,"o":35.01,"t":"2026-10-20T14:40:00Z","v":3647,"vw":35.082096},{"c":35.095,"h":35.17,"l":35.0501,"n":179,"o":35.135,"t":"2026-10-20T14:45:00Z","v":7214,"vw":35.124512},{"c":35.17,"h":35.23,"l":34.995,"n":274,"o":35.085,"t":"2026-10-20T14:50:00Z","v":19977,"vw":35.097749},{"c":35.585,"h":35.6,"l":35.17,"n":485,"o":35.2,"t":"2026-10-20T14:55:00Z","v":26687,"vw":35.350284},{"c":35.455,"h":35.58,"l":35.455,"n":136,"o":35.54,"t":"2026-10-20T15:00:00Z","v":4539,"vw":35.521319},{"c":35.63,"h":35.63,"l":35.49,"n":126,"o":35.49,"t":"2026-10-20T15:05:00Z","v":3924,"vw":35.578721},{"c":35.24,"h":35.55,"l":35.2,"n":198,"o":35.55,"t":"2026-10-20T15:10:00Z","v":5208,"vw":35.451591},{"c":35.285,"h":35.32,"l":35.28,"n":79,"o":35.32,"t":"2026-10-20T15:15:00Z","v":1992,"vw":35.29225},{"c":35.32,"h":35.37,"l":35.26,"n":88,"o":35.35,"t":"2026-10-20T15:20:00Z","v":3298,"vw":35.323953},{"c":35.425,"h":35.425,"l":35.33,"n":118,"o":35.34,"t":"2026-10-20T15:25:00Z","v":2120,"vw":35.3975},{"c":35.3,"h":35.425,"l":35.3,"n":182,"o":35.425,"t":"2026-10-20T15:30:00Z","v":7727,"vw":35.373302},{"c":35.34,"h":35.37,"l":35.3,"n":96,"o":35.3378,"t":"2026-10-20T15:35:00Z","v":3528,"vw":35.339694},{"c":35.335,"h":35.37,"l":35.335,"n":83,"o":35.36,"t":"2026-10-20T15:40:00Z","v":2299,"vw":35.348525},{"c":35.22,"h":35.42,"l":35.22,"n":194,"o":35.335,"t":"2026-10-20T15:45:00Z","v":10088,"vw":35.363529},{"c":35.27,"h":35.27,"l":35.2,"n":94,"o":35.23,"t":"2026-10-20T15:50:00Z","v":2416,"vw":35.235952},{"c":35.225,"h":35.3,"l":35.225,"n":71,"o":35.3,"t":"2026-10-20T15:55:00Z","v":2496,"vw":35.240769},{"c":35.075,"h":35.19,"l":35.075,"n":47,"o":35.19,"t":"2026-10-20T16:00:00Z","v":969,"vw":35.115806},{"c":35.02,"h":35.02,"l":35.02,"n":18,"o":35.02,"t":"2026-10-20T16:05:00Z","v":313,"vw":35.02},{"c":34.97,"h":34.99,"l":34.945,"n":118,"o":34.97,"t":"2026-10-20T16:10:00Z","v":2313,"vw":34.969375},{"c":34.98,"h":35.06,"l":34.98,"n":96,"o":35.03,"t":"2026-10-20T16:15:00Z","v":2364,"vw":35.035825},{"c":35.1,"h":35.11,"l":34.96,"n":199,"o":34.995,"t":"2026-10-20T16:20:00Z","v":5602,"vw":35.024516},{"c":35.335,"h":35.375,"l":35.14,"n":180,"o":35.16,"t":"2026-10-20T16:25:00Z","v":7316,"vw":35.297569},{"c":35.35,"h":35.37,"l":35.35,"n":56,"o":35.37,"t":"2026-10-20T16:30:00Z","v":2265,"vw":35.362178},{"c":35.325,"h":35.38,"l":35.325,"n":115,"o":35.35,"t":"2026-10-20T16:35:00Z","v":2364,"vw":35.349697},{"c":35.32,"h":35.33,"l":35.285,"n":75,"o":35.33,"t":"2026-10-20T16:40:00Z","v":2462,"vw":35.304301},{"c":35.33,"h":35.33,"l":35.32,"n":51,"o":35.32,"t":"2026-10-20T16:45:00Z","v":2964,"vw":35.326109},{"c":35.235,"h":35.37,"l":35.23,"n":122,"o":35.33,"t":"2026-10-20T16:50:00Z","v":4195,"vw":35.292069},{"c":35.15,"h":35.26,"l":35.15,"n":54,"o":35.2518,"t":"2026-10-20T16:55:00Z","v":1236,"vw":35.2317},{"c":35.22,"h":35.35,"l":35.19,"n":200,"o":35.19,"t":"2026-10-20T17:00:00Z","v":109889,"vw":35.205138},{"c":35.175,"h":35.175,"l":35.175,"n":39,"o":35.175,"t":"2026-10-20T17:05:00Z","v":605,"vw":35.175},{"c":35.26,"h":35.27,"l":35.22,"n":107,"o":35.26,"t":"2026-10-20T17:10:00Z","v":2630,"vw":35.248281},{"c":35.28,"h":35.4,"l":35.26,"n":205,"o":35.3,"t":"2026-10-20T17:15:00Z","v":9606,"vw":35.33146},{"c":35.415,"h":35.49,"l":35.27,"n":255,"o":35.34,"t":"2026-10-20T17:20:00Z","v":16265,"vw":35.355821},{"c":35.35,"h":35.355,"l":35.33,"n":74,"o":35.35,"t":"2026-10-20T17:25:00Z","v":2169,"vw":35.344643},{"c":35.31,"h":35.37,"l":35.31,"n":124,"o":35.34,"t":"2026-10-20T17:30:00Z","v":3959,"vw":35.330451},{"c":35.33,"h":35.4,"l":35.31,"n":184,"o":35.3375,"t":"2026-10-20T17:35:00Z","v":6074,"vw":35.353215},{"c":35.165,"h":35.36,"l":35.165,"n":217,"o":35.33,"t":"2026-10-20T17:40:00Z","v":10806,"vw":35.308167},{"c":35.3,"h":35.3,"l":35.2,"n":70,"o":35.2,"t":"2026-10-20T17:45:00Z","v":1795,"vw":35.254428},{"c":35.34,"h":35.385,"l":35.285,"n":125,"o":35.3,"t":"2026-10-20T17:50:00Z","v":4552,"vw":35.342257},{"c":35.39,"h":35.405,"l":35.31,"n":114,"o":35.3175,"t":"2026-10-20T17:55:00Z","v":8422,"vw":35.337782},{"c":35.5,"h":35.515,"l":35.44,"n":178,"o":35.45,"t":"2026-10-20T18:00:00Z","v":7426,"vw":35.491893},{"c":35.45,"h":35.5853,"l":35.45,"n":298,"o":35.495,"t":"2026-10-20T18:05:00Z","v":9215,"vw":35.527335},{"c":35.55,"h":35.55,"l":35.475,"n":294,"o":35.49,"t":"2026-10-20T18:10:00Z","v":27285,"vw":35.499834},{"c":35.48,"h":35.56,"l":35.46,"n":272,"o":35.56,"t":"2026-10-20T18:15:00Z","v":31203,"vw":35.503076},{"c":35.495,"h":35.54,"l":35.49,"n":70,"o":35.53,"t":"2026-10-20T18:20:00Z","v":1496,"vw":35.512721},{"c":35.46,"h":35.46,"l":35.46,"n":25,"o":35.46,"t":"2026-10-20T18:25:00Z","v":485,"vw":35.46},{"c":35.34,"h":35.46,"l":35.34,"n":545,"o":35.46,"t":"2026-10-20T18:30:00Z","v":36741,"vw":35.365415},{"c":35.4,"h":35.4,"l":35.25,"n":582,"o":35.28,"t":"2026-10-20T18:35:00Z","v":46242,"vw":35.298058},{"c":35.405,"h":35.45,"l":35.405,"n":143,"o":35.42,"t":"2026-10-20T18:40:00Z","v":3312,"vw":35.420929},{"c":35.42,"h":35.48,"l":35.42,"n":153,"o":35.445,"t":"2026-10-20T18:45:00Z","v":4452,"vw":35.457712},{"c":35.39,"h":35.43,"l":35.39,"n":155,"o":35.43,"t":"2026-10-20T18:55:00Z","v":3073,"vw":35.399307},{"c":35.51,"h":35.5461,"l":35.41,"n":187,"o":35.41,"t":"2026-10-20T19:00:00Z","v":6717,"vw":35.47779},{"c":35.57,"h":35.58,"l":35.54,"n":118,"o":35.54,"t":"2026-10-20T19:05:00Z","v":3020,"vw":35.565828},{"c":35.555,"h":35.595,"l":35.54,"n":161,"o":35.58,"t":"2026-10-20T19:10:00Z","v":3529,"vw":35.572},{"c":35.47,"h":35.555,"l":35.435,"n":258,"o":35.555,"t":"2026-10-20T19:15:00Z","v":6945,"vw":35.50045},{"c":35.38,"h":35.465,"l":35.38,"n":107,"o":35.465,"t":"2026-10-20T19:20:00Z","v":2169,"vw":35.406898},{"c":35.46,"h":35.46,"l":35.39,"n":204,"o":35.395,"t":"2026-10-20T19:25:00Z","v":7877,"vw":35.421268},{"c":35.5,"h":35.6,"l":35.46,"n":376,"o":35.46,"t":"2026-10-20T19:30:00Z","v":16863,"vw":35.532783},{"c":35.53,"h":35.53,"l":35.44,"n":223,"o":35.47,"t":"2026-10-20T19:35:00Z","v":10443,"vw":35.470897},{"c":35.435,"h":35.57,"l":35.435,"n":182,"o":35.53,"t":"2026-10-20T19:40:00Z","v":6429,"vw":35.523765},{"c":35.43,"h":35.5,"l":35.41,"n":203,"o":35.44,"t":"2026-10-20T19:45:00Z","v":6795,"vw":35.448816},{"c":35.375,"h":35.48,"l":35.26,"n":581,"o":35.39,"t":"2026-10-20T19:50:00Z","v":29522,"vw":35.366928},{"c":35.4,"h":35.41,"l":35.29,"n":1105,"o":35.375,"t":"2026-10-20T19:55:00Z","v":79913,"vw":35.337668},{"c":35.36,"h":35.36,"l":35.36,"n":23,"o":35.36,"t":"2026-10-20T20:00:00Z","v":130120,"vw":35.36},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-20T21:00:00Z","v":8963,"vw":35.36},{"c":35.385,"h":35.71,"l":35.347,"n":95,"o":35.43,"t":"2026-10-21T13:30:00Z","v":10867,"vw":35.447074},{"c":35.63,"h":35.75,"l":35.39,"n":64,"o":35.39,"t":"2026-10-21T13:35:00Z","v":2525,"vw":35.574286},{"c":35.91,"h":35.91,"l":35.66,"n":62,"o":35.66,"t":"2026-10-21T13:40:00Z","v":2353,"vw":35.779167},{"c":35.88,"h":35.88,"l":35.78,"n":64,"o":35.78,"t":"2026-10-21T13:45:00Z","v":1532,"vw":35.831667},{"c":35.745,"h":35.93,"l":35.745,"n":66,"o":35.9,"t":"2026-10-21T13:50:00Z","v":2392,"vw":35.854283},{"c":35.67,"h":35.67,"l":35.65,"n":29,"o":35.65,"t":"2026-10-21T13:55:00Z","v":1121,"vw":35.65387},{"c":35.65,"h":35.81,"l":35.56,"n":208,"o":35.73,"t":"2026-10-21T14:00:00Z","v":25224,"vw":35.68432},{"c":35.755,"h":35.76,"l":35.635,"n":64,"o":35.635,"t":"2026-10-21T14:05:00Z","v":1978,"vw":35.709583},{"c":35.78,"h":35.99,"l":35.76,"n":152,"o":35.76,"t":"2026-10-21T14:10:00Z","v":13445,"vw":35.938486},{"c":35.86,"h":35.96,"l":35.805,"n":133,"o":35.81,"t":"2026-10-21T14:15:00Z","v":16610,"vw":35.908021},{"c":36.11,"h":36.11,"l":35.855,"n":119,"o":35.855,"t":"2026-10-21T14:20:00Z","v":4703,"vw":35.96947},{"c":36.08,"h":36.08,"l":36.08,"n":15,"o":36.08,"t":"2026-10-21T14:25:00Z","v":267,"vw":36.08},{"c":36.01,"h":36.09,"l":36.01,"n":104,"o":36.09,"t":"2026-10-21T14:30:00Z","v":2695,"vw":36.051111},{"c":36.09,"h":36.1,"l":36.035,"n":147,"o":36.035,"t":"2026-10-21T14:35:00Z","v":13870,"vw":36.088609},{"c":36.07,"h":36.075,"l":36.07,"n":13,"o":36.075,"t":"2026-10-21T14:40:00Z","v":625,"vw":36.07125},{"c":36.08,"h":36.1,"l":36.055,"n":115,"o":36.07,"t":"2026-10-21T14:45:00Z","v":6872,"vw":36.073411},{"c":36.11,"h":36.11,"l":36.04,"n":31,"o":36.04,"t":"2026-10-21T14:50:00Z","v":906,"vw":36.060991},{"c":36.045,"h":36.05,"l":36.03,"n":76,"o":36.05,"t":"2026-10-21T14:55:00Z","v":3105,"vw":36.043059},{"c":35.88,"h":36.025,"l":35.87,"n":105,"o":36.025,"t":"2026-10-21T15:00:00Z","v":3605,"vw":35.934335},{"c":35.84,"h":35.935,"l":35.84,"n":86,"o":35.92,"t":"2026-10-21T15:05:00Z","v":5717,"vw":35.893707},{"c":35.89,"h":35.89,"l":35.87,"n":65,"o":35.87,"t":"2026-10-21T15:10:00Z","v":1736,"vw":35.88214},{"c":35.845,"h":35.91,"l":35.845,"n":37,"o":35.91,"t":"2026-10-21T15:15:00Z","v":1133,"vw":35.8775},{"c":35.98,"h":35.98,"l":35.82,"n":88,"o":35.845,"t":"2026-10-21T15:20:00Z","v":4024,"vw":35.903182},{"c":35.92,"h":36.06,"l":35.89,"n":87,"o":36.02,"t":"2026-10-21T15:25:00Z","v":3794,"vw":35.95194},{"c":35.85,"h":35.91,"l":35.83,"n":93,"o":35.91,"t":"2026-10-21T15:30:00Z","v":3303,"vw":35.861654},{"c":35.75,"h":35.75,"l":35.72,"n":52,"o":35.75,"t":"2026-10-21T15:35:00Z","v":1703,"vw":35.737333},{"c":35.82,"h":35.82,"l":35.775,"n":47,"o":35.775,"t":"2026-10-21T15:40:00Z","v":1362,"vw":35.799285},{"c":35.8,"h":35.83,"l":35.8,"n":75,"o":35.8,"t":"2026-10-21T15:45:00Z","v":2378,"vw":35.820971},{"c":35.785,"h":35.8,"l":35.77,"n":89,"o":35.8,"t":"2026-10-21T15:50:00Z","v":2193,"vw":35.789881},{"c":35.76,"h":35.7984,"l":35.76,"n":41,"o":35.78,"t":"2026-10-21T15:55:00Z","v":1112,"vw":35.77767},{"c":35.7,"h":35.74,"l":35.7,"n":64,"o":35.73,"t":"2026-10-21T16:00:00Z","v":3266,"vw":35.710804},{"c":35.54,"h":35.67,"l":35.54,"n":172,"o":35.67,"t":"2026-10-21T16:05:00Z","v":6513,"vw":35.628608},{"c":35.4325,"h":35.49,"l":35.42,"n":92,"o":35.49,"t":"2026-10-21T16:10:00Z","v":2253,"vw":35.442045},{"c":35.45,"h":35.49,"l":35.45,"n":54,"o":35.47,"t":"2026-10-21T16:15:00Z","v":2463,"vw":35.480385},{"c":35.46,"h":35.46,"l":35.42,"n":62,"o":35.42,"t":"2026-10-21T16:20:00Z","v":1530,"vw":35.454286},{"c":35.48,"h":35.485,"l":35.475,"n":53,"o":35.485,"t":"2026-10-21T16:25:00Z","v":892,"vw":35.48},{"c":35.49,"h":35.545,"l":35.49,"n":131,"o":35.49,"t":"2026-10-21T16:30:00Z","v":2882,"vw":35.524728},{"c":35.62,"h":35.62,"l":35.51,"n":66,"o":35.51,"t":"2026-10-21T16:35:00Z","v":2555,"vw":35.543407},{"c":35.6,"h":35.62,"l":35.6,"n":27,"o":35.62,"t":"2026-10-21T16:40:00Z","v":1038,"vw":35.611391},{"c":35.51,"h":35.55,"l":35.505,"n":49,"o":35.525,"t":"2026-10-21T16:45:00Z","v":2184,"vw":35.524546},{"c":35.57,"h":35.59,"l":35.57,"n":28,"o":35.59,"t":"2026-10-21T16:50:00Z","v":915,"vw":35.577335},{"c":35.62,"h":35.62,"l":35.545,"n":42,"o":35.545,"t":"2026-10-21T16:55:00Z","v":1446,"vw":35.592826},{"c":35.63,"h":35.63,"l":35.59,"n":42,"o":35.59,"t":"2026-10-21T17:00:00Z","v":893,"vw":35.61},{"c":35.59,"h":35.64,"l":35.59,"n":67,"o":35.64,"t":"2026-10-21T17:05:00Z","v":1734,"vw":35.62341},{"c":35.63,"h":35.635,"l":35.61,"n":31,"o":35.61,"t":"2026-10-21T17:10:00Z","v":2556,"vw":35.616019},{"c":35.62,"h":35.66,"l":35.615,"n":95,"o":35.64,"t":"2026-10-21T17:15:00Z","v":5725,"vw":35.629409},{"c":35.56,"h":35.6154,"l":35.56,"n":101,"o":35.615,"t":"2026-10-21T17:20:00Z","v":5191,"vw":35.596248},{"c":35.63,"h":35.73,"l":35.52,"n":320,"o":35.56,"t":"2026-10-21T17:25:00Z","v":20364,"vw":35.626442},{"c":35.605,"h":35.62,"l":35.605,"n":67,"o":35.62,"t":"2026-10-21T17:30:00Z","v":2645,"vw":35.610798},{"c":35.685,"h":35.69,"l":35.605,"n":102,"o":35.615,"t":"2026-10-21T17:35:00Z","v":3814,"vw":35.647767},{"c":35.6601,"h":35.7,"l":35.66,"n":97,"o":35.69,"t":"2026-10-21T17:40:00Z","v":3677,"vw":35.685349},{"c":35.6,"h":35.67,"l":35.6,"n":126,"o":35.67,"t":"2026-10-21T17:45:00Z","v":4043,"vw":35.643695},{"c":35.715,"h":35.75,"l":35.61,"n":305,"o":35.61,"t":"2026-10-21T17:50:00Z","v":17023,"vw":35.67066},{"c":35.65,"h":35.71,"l":35.65,"n":93,"o":35.71,"t":"2026-10-21T17:55:00Z","v":5142,"vw":35.689326},{"c":35.63,"h":35.64,"l":35.63,"n":67,"o":35.64,"t":"2026-10-21T18:00:00Z","v":1495,"vw":35.6325},{"c":35.63,"h":35.63,"l":35.63,"n":52,"o":35.63,"t":"2026-10-21T18:05:00Z","v":1225,"vw":35.63},{"c":35.505,"h":35.59,"l":35.48,"n":138,"o":35.59,"t":"2026-10-21T18:10:00Z","v":5503,"vw":35.523927},{"c":35.6,"h":35.6,"l":35.55,"n":81,"o":35.55,"t":"2026-10-21T18:15:00Z","v":2184,"vw":35.5735},{"c":35.59,"h":35.59,"l":35.59,"n":34,"o":35.59,"t":"2026-10-21T18:20:00Z","v":581,"vw":35.59},{"c":35.61,"h":35.62,"l":35.58,"n":124,"o":35.58,"t":"2026-10-21T18:25:00Z","v":4365,"vw":35.60283},{"c":35.565,"h":35.57,"l":35.54,"n":130,"o":35.57,"t":"2026-10-21T18:30:00Z","v":2952,"vw":35.560696},{"c":35.55,"h":35.55,"l":35.51,"n":93,"o":35.55,"t":"2026-10-21T18:35:00Z","v":2743,"vw":35.533841},{"c":35.615,"h":35.615,"l":35.57,"n":49,"o":35.57,"t":"2026-10-21T18:40:00Z","v":1871,"vw":35.591179},{"c":35.44,"h":35.614,"l":35.44,"n":162,"o":35.614,"t":"2026-10-21T18:45:00Z","v":5304,"vw":35.520184},{"c":35.51,"h":35.51,"l":35.42,"n":90,"o":35.43,"t":"2026-10-21T18:50:00Z","v":2992,"vw":35.464706},{"c":35.41,"h":35.485,"l":35.385,"n":64,"o":35.485,"t":"2026-10-21T18:55:00Z","v":2837,"vw":35.418878},{"c":35.425,"h":35.425,"l":35.41,"n":79,"o":35.41,"t":"2026-10-21T19:00:00Z","v":1665,"vw":35.415833},{"c":35.39,"h":35.42,"l":35.38,"n":131,"o":35.38,"t":"2026-10-21T19:05:00Z","v":4433,"vw":35.405648},{"c":35.39,"h":35.39,"l":35.39,"n":38,"o":35.39,"t":"2026-10-21T19:10:00Z","v":625,"vw":35.39},{"c":35.41,"h":35.46,"l":35.33,"n":301,"o":35.36,"t":"2026-10-21T19:15:00Z","v":23678,"vw":35.395343},{"c":35.43,"h":35.46,"l":35.38,"n":175,"o":35.395,"t":"2026-10-21T19:20:00Z","v":9892,"vw":35.413235},{"c":35.49,"h":35.49,"l":35.435,"n":141,"o":35.435,"t":"2026-10-21T19:25:00Z","v":4275,"vw":35.464695},{"c":35.58,"h":35.58,"l":35.445,"n":185,"o":35.45,"t":"2026-10-21T19:30:00Z","v":8391,"vw":35.494595},{"c":35.58,"h":35.59,"l":35.54,"n":242,"o":35.58,"t":"2026-10-21T19:35:00Z","v":9419,"vw":35.553559},{"c":35.475,"h":35.58,"l":35.46,"n":207,"o":35.58,"t":"2026-10-21T19:40:00Z","v":8027,"vw":35.525172},{"c":35.5,"h":35.54,"l":35.45,"n":275,"o":35.45,"t":"2026-10-21T19:45:00Z","v":14748,"vw":35.517455},{"c":35.48,"h":35.57,"l":35.48,"n":646,"o":35.5,"t":"2026-10-21T19:50:00Z","v":29745,"vw":35.53314},{"c":35.47,"h":35.51,"l":35.36,"n":1109,"o":35.505,"t":"2026-10-21T19:55:00Z","v":60292,"vw":35.443416},{"c":35.47,"h":35.47,"l":35.47,"n":21,"o":35.47,"t":"2026-10-21T20:00:00Z","v":164925,"vw":35.47},{"c":35.35,"h":35.35,"l":35.31,"n":8,"o":35.31,"t":"2026-10-22T08:45:00Z","v":206,"vw":35.33},{"c":35.37,"h":35.39,"l":35.02,"n":40,"o":35.39,"t":"2026-10-22T13:30:00Z","v":2986,"vw":35.306043},{"c":35.69,"h":35.69,"l":35.37,"n":13,"o":35.37,"t":"2026-10-22T13:35:00Z","v":602,"vw":35.560099},{"c":35.695,"h":35.695,"l":35.695,"n":9,"o":35.695,"t":"2026-10-22T13:40:00Z","v":341,"vw":35.695},{"c":35.76,"h":35.76,"l":35.76,"n":4,"o":35.76,"t":"2026-10-22T13:45:00Z","v":475,"vw":35.76},{"c":35.98,"h":36.11,"l":35.975,"n":73,"o":36.1,"t":"2026-10-22T13:55:00Z","v":2337,"vw":36.036923},{"c":35.76,"h":36.188,"l":35.72,"n":77,"o":36.06,"t":"2026-10-22T14:00:00Z","v":3591,"vw":35.945077},{"c":35.8528,"h":35.8528,"l":35.73,"n":19,"o":35.73,"t":"2026-10-22T14:05:00Z","v":476,"vw":35.796914},{"c":35.55,"h":35.83,"l":35.53,"n":66,"o":35.66,"t":"2026-10-22T14:10:00Z","v":1448,"vw":35.635774},{"c":35.53,"h":35.53,"l":35.53,"n":12,"o":35.53,"t":"2026-10-22T14:15:00Z","v":208,"vw":35.53},{"c":35.51,"h":35.6,"l":35.51,"n":56,"o":35.58,"t":"2026-10-22T14:20:00Z","v":1285,"vw":35.5525},{"c":35.47,"h":35.495,"l":35.41,"n":77,"o":35.48,"t":"2026-10-22T14:25:00Z","v":1763,"vw":35.464077},{"c":35.43,"h":35.46,"l":35.38,"n":34,"o":35.46,"t":"2026-10-22T14:30:00Z","v":1605,"vw":35.425},{"c":35.46,"h":35.46,"l":35.46,"n":23,"o":35.46,"t":"2026-10-22T14:35:00Z","v":420,"vw":35.46},{"c":35.55,"h":35.55,"l":35.545,"n":21,"o":35.545,"t":"2026-10-22T14:40:00Z","v":375,"vw":35.547727},{"c":35.49,"h":35.59,"l":35.48,"n":69,"o":35.57,"t":"2026-10-22T14:45:00Z","v":2240,"vw":35.54108},{"c":35.505,"h":35.54,"l":35.5,"n":50,"o":35.53,"t":"2026-10-22T14:50:00Z","v":1750,"vw":35.519772},{"c":35.5,"h":35.5,"l":35.41,"n":77,"o":35.41,"t":"2026-10-22T14:55:00Z","v":2680,"vw":35.469236},{"c":35.4,"h":35.51,"l":35.4,"n":84,"o":35.49,"t":"2026-10-22T15:00:00Z","v":1776,"vw":35.465156},{"c":35.43,"h":35.43,"l":35.43,"n":11,"o":35.43,"t":"2026-10-22T15:05:00Z","v":953,"vw":35.43},{"c":35.485,"h":35.485,"l":35.41,"n":76,"o":35.44,"t":"2026-10-22T15:10:00Z","v":2150,"vw":35.456265},{"c":35.64,"h":35.64,"l":35.505,"n":94,"o":35.505,"t":"2026-10-22T15:15:00Z","v":4907,"vw":35.528569},{"c":35.595,"h":35.655,"l":35.54,"n":124,"o":35.655,"t":"2026-10-22T15:20:00Z","v":2871,"vw":35.589587},{"c":35.57,"h":35.58,"l":35.535,"n":114,"o":35.58,"t":"2026-10-22T15:25:00Z","v":2476,"vw":35.55125},{"c":35.6,"h":35.62,"l":35.595,"n":60,"o":35.61,"t":"2026-10-22T15:30:00Z","v":1302,"vw":35.607},{"c":35.5,"h":35.5,"l":35.48,"n":68,"o":35.48,"t":"2026-10-22T15:35:00Z","v":2140,"vw":35.49143},{"c":35.555,"h":35.56,"l":35.47,"n":118,"o":35.47,"t":"2026-10-22T15:40:00Z","v":4805,"vw":35.541511},{"c":35.505,"h":35.62,"l":35.49,"n":95,"o":35.61,"t":"2026-10-22T15:45:00Z","v":2294,"vw":35.577603},{"c":35.5,"h":35.55,"l":35.5,"n":112,"o":35.53,"t":"2026-10-22T15:50:00Z","v":3041,"vw":35.52626},{"c":35.545,"h":35.56,"l":35.545,"n":97,"o":35.55,"t":"2026-10-22T15:55:00Z","v":1839,"vw":35.553},{"c":35.5,"h":35.604,"l":35.5,"n":43,"o":35.56,"t":"2026-10-22T16:00:00Z","v":1566,"vw":35.552228},{"c":35.515,"h":35.515,"l":35.505,"n":46,"o":35.51,"t":"2026-10-22T16:05:00Z","v":1017,"vw":35.5125},{"c":35.61,"h":35.61,"l":35.55,"n":79,"o":35.55,"t":"2026-10-22T16:10:00Z","v":2872,"vw":35.584211},{"c":35.675,"h":35.68,"l":35.63,"n":67,"o":35.63,"t":"2026-10-22T16:15:00Z","v":1479,"vw":35.653},{"c":35.7035,"h":35.71,"l":35.68,"n":77,"o":35.695,"t":"2026-10-22T16:20:00Z","v":2244,"vw":35.70152},{"c":35.755,"h":35.755,"l":35.69,"n":143,"o":35.705,"t":"2026-10-22T16:25:00Z","v":4655,"vw":35.710071},{"c":35.56,"h":35.755,"l":35.52,"n":131,"o":35.74,"t":"2026-10-22T16:30:00Z","v":6264,"vw":35.64424},{"c":35.58,"h":35.615,"l":35.51,"n":292,"o":35.545,"t":"2026-10-22T16:35:00Z","v":19368,"vw":35.597331},{"c":35.58,"h":35.605,"l":35.51,"n":112,"o":35.57,"t":"2026-10-22T16:40:00Z","v":4574,"vw":35.573745},{"c":35.47,"h":35.615,"l":35.44,"n":138,"o":35.615,"t":"2026-10-22T16:45:00Z","v":6471,"vw":35.498071},{"c":35.61,"h":35.69,"l":35.49,"n":111,"o":35.49,"t":"2026-10-22T16:50:00Z","v":3070,"vw":35.622524},{"c":35.595,"h":35.68,"l":35.56,"n":83,"o":35.66,"t":"2026-10-22T16:55:00Z","v":3138,"vw":35.625696},{"c":35.52,"h":35.605,"l":35.44,"n":73,"o":35.605,"t":"2026-10-22T17:00:00Z","v":2672,"vw":35.501911},{"c":35.52,"h":35.52,"l":35.39,"n":77,"o":35.465,"t":"2026-10-22T17:05:00Z","v":2182,"vw":35.446383},{"c":35.565,"h":35.565,"l":35.51,"n":86,"o":35.51,"t":"2026-10-22T17:10:00Z","v":2409,"vw":35.523257},{"c":35.655,"h":35.655,"l":35.545,"n":107,"o":35.545,"t":"2026-10-22T17:15:00Z","v":3338,"vw":35.596305},{"c":35.575,"h":35.6051,"l":35.54,"n":59,"o":35.59,"t":"2026-10-22T17:20:00Z","v":2782,"vw":35.59207},{"c":35.56,"h":35.6,"l":35.56,"n":84,"o":35.565,"t":"2026-10-22T17:25:00Z","v":2353,"vw":35.569478},{"c":35.53,"h":35.57,"l":35.52,"n":62,"o":35.57,"t":"2026-10-22T17:30:00Z","v":2154,"vw":35.541978},{"c":35.72,"h":35.72,"l":35.6,"n":83,"o":35.6,"t":"2026-10-22T17:35:00Z","v":2380,"vw":35.6421},{"c":35.695,"h":35.75,"l":35.66,"n":154,"o":35.7,"t":"2026-10-22T17:40:00Z","v":6410,"vw":35.710393},{"c":35.65,"h":35.67,"l":35.65,"n":64,"o":35.65,"t":"2026-10-22T17:45:00Z","v":1984,"vw":35.65636},{"c":35.63,"h":35.65,"l":35.605,"n":88,"o":35.64,"t":"2026-10-22T17:50:00Z","v":3683,"vw":35.620688},{"c":35.575,"h":35.64,"l":35.575,"n":34,"o":35.64,"t":"2026-10-22T17:55:00Z","v":1098,"vw":35.602857},{"c":35.555,"h":35.59,"l":35.54,"n":71,"o":35.59,"t":"2026-10-22T18:00:00Z","v":1501,"vw":35.5575},{"c":35.61,"h":35.62,"l":35.57,"n":130,"o":35.59,"t":"2026-10-22T18:05:00Z","v":3415,"vw":35.594942},{"c":35.53,"h":35.64,"l":35.53,"n":75,"o":35.63,"t":"2026-10-22T18:10:00Z","v":2282,"vw":35.612523},{"c":35.695,"h":35.695,"l":35.555,"n":95,"o":35.555,"t":"2026-10-22T18:15:00Z","v":3316,"vw":35.647377},{"c":35.78,"h":35.8,"l":35.69,"n":227,"o":35.735,"t":"2026-10-22T18:20:00Z","v":10837,"vw":35.751358},{"c":35.75,"h":35.8,"l":35.75,"n":129,"o":35.8,"t":"2026-10-22T18:25:00Z","v":3534,"vw":35.771159},{"c":35.73,"h":35.73,"l":35.7,"n":90,"o":35.71,"t":"2026-10-22T18:30:00Z","v":1832,"vw":35.708333},{"c":35.75,"h":35.78,"l":35.71,"n":127,"o":35.71,"t":"2026-10-22T18:35:00Z","v":3423,"vw":35.742407},{"c":35.72,"h":35.74,"l":35.71,"n":70,"o":35.71,"t":"2026-10-22T18:40:00Z","v":1342,"vw":35.718349},{"c":35.74,"h":35.74,"l":35.69,"n":80,"o":35.74,"t":"2026-10-22T18:45:00Z","v":2300,"vw":35.704677},{"c":35.715,"h":35.75,"l":35.715,"n":110,"o":35.75,"t":"2026-10-22T18:50:00Z","v":4055,"vw":35.740034},{"c":35.72,"h":35.765,"l":35.71,"n":122,"o":35.74,"t":"2026-10-22T18:55:00Z","v":3010,"vw":35.736923},{"c":35.76,"h":35.76,"l":35.675,"n":137,"o":35.685,"t":"2026-10-22T19:00:00Z","v":2849,"vw":35.70209},{"c":35.71,"h":35.78,"l":35.71,"n":169,"o":35.77,"t":"2026-10-22T19:05:00Z","v":4561,"vw":35.748529},{"c":35.76,"h":35.78,"l":35.695,"n":156,"o":35.695,"t":"2026-10-22T19:10:00Z","v":4604,"vw":35.750403},{"c":35.805,"h":35.805,"l":35.76,"n":176,"o":35.78,"t":"2026-10-22T19:15:00Z","v":7776,"vw":35.781419},{"c":35.825,"h":35.865,"l":35.795,"n":234,"o":35.805,"t":"2026-10-22T19:20:00Z","v":8376,"vw":35.827465},{"c":35.845,"h":35.865,"l":35.815,"n":127,"o":35.825,"t":"2026-10-22T19:25:00Z","v":4714,"vw":35.829798},{"c":35.98,"h":35.98,"l":35.85,"n":321,"o":35.85,"t":"2026-10-22T19:30:00Z","v":12670,"vw":35.926487},{"c":36.05,"h":36.05,"l":35.96,"n":302,"o":35.97,"t":"2026-10-22T19:35:00Z","v":13532,"vw":35.976654},{"c":36.145,"h":36.2,"l":36.03,"n":719,"o":36.03,"t":"2026-10-22T19:40:00Z","v":35850,"vw":36.145008},{"c":35.945,"h":36.145,"l":35.93,"n":576,"o":36.12,"t":"2026-10-22T19:45:00Z","v":34901,"vw":36.045774},{"c":36.02,"h":36.08,"l":35.91,"n":613,"o":35.96,"t":"2026-10-22T19:50:00Z","v":37342,"vw":35.995111},{"c":36.16,"h":36.17,"l":36.01,"n":1099,"o":36.02,"t":"2026-10-22T19:55:00Z","v":86239,"vw":36.098015},{"c":36.12,"h":36.12,"l":36.12,"n":30,"o":36.12,"t":"2026-10-22T20:00:00Z","v":149241,"vw":36.12}],"history":[{"c":30.88,"h":30.92,"l":29.95,"n":9862,"o":30.49,"t":"2024-10-21T04:00:00Z","v":933377,"vw":30.519897},{"c":30.22,"h":30.91,"l":30.06,"n":10129,"o":30.61,"t":"2024-10-22T04:00:00Z","v":653908,"vw":30.477551},{"c":29.5,"h":30.11,"l":29.19,"n":10410,"o":30.1,"t":"2024-10-23T04:00:00Z","v":673307,"vw":29.557539},{"c":29.2,"h":30.27,"l":28.89,"n":7803,"o":30.17,"t":"2024-10-24T04:00:00Z","v":576936,"vw":29.487551},{"c":29.3,"h":30.37,"l":28.1,"n":12883,"o":29.16,"t":"2024-10-25T04:00:00Z","v":1014240,"vw":29.328719},{"c":30.01,"h":31.17,"l":29.66,"n":7928,"o":29.74,"t":"2024-10-28T04:00:00Z","v":688154,"vw":30.242399},{"c":29.86,"h":29.9399,"l":29.215,"n":7185,"o":29.72,"t":"2024-10-29T04:00:00Z","v":408046,"vw":29.625675},{"c":29.46,"h":30,"l":29.175,"n":6877,"o":29.63,"t":"2024-10-30T04:00:00Z","v":368496,"vw":29.575132},{"c":28.15,"h":29.26,"l":28.1,"n":8712,"o":29.25,"t":"2024-10-31T04:00:00Z","v":720947,"vw":28.469834},{"c":28.6,"h":28.78,"l":27.52,"n":11120,"o":28.28,"t":"2024-11-01T04:00:00Z","v":882919,"vw":28.276407},{"c":30,"h":30.5,"l":28.04,"n":12472,"o":28.83,"t":"2024-11-04T05:00:00Z","v":1073816,"vw":29.730691},{"c":29.58,"h":29.59,"l":28.33,"n":12647,"o":29.36,"t":"2024-11-05T05:00:00Z","v":1119057,"vw":29.131635},{"c":30.41,"h":31.73,"l":29.68,"n":18006,"o":31.73,"t":"2024-11-06T05:00:00Z","v":1166400,"vw":30.409533},{"c":29.99,"h":30.62,"l":29.795,"n":9527,"o":30.41,"t":"2024-11-07T05:00:00Z","v":505719,"vw":30.104657},{"c":31.28,"h":31.49,"l":29.83,"n":10212,"o":29.85,"t":"2024-11-08T05:00:00Z","v":696273,"vw":30.898482},{"c":31.98,"h":32.67,"l":31.685,"n":10875,"o":31.96,"t":"2024-11-11T05:00:00Z","v":602395,"vw":32.079295},{"c":30.98,"h":32,"l":30.9,"n":9556,"o":31.61,"t":"2024-11-12T05:00:00Z","v":540610,"vw":31.253759},{"c":30.49,"h":31.73,"l":30.42,"n":8736,"o":31.02,"t":"2024-11-13T05:00:00Z","v":472782,"vw":30.682755},{"c":29.47,"h":30.52,"l":29.31,"n":11790,"o":30.52,"t":"2024-11-14T05:00:00Z","v":723385,"vw":29.765309},{"c":26.64,"h":29.84,"l":26.405,"n":17636,"o":29.46,"t":"2024-11-15T05:00:00Z","v":1197839,"vw":27.055792},{"c":26.19,"h":27.08,"l":25.62,"n":12623,"o":26.86,"t":"2024-11-18T05:00:00Z","v":1074134,"vw":26.191551},{"c":25.86,"h":26.56,"l":25.75,"n":12182,"o":26.04,"t":"2024-11-19T05:00:00Z","v":1381967,"vw":26.047308},{"c":25.54,"h":26.05,"l":25.35,"n":9510,"o":25.67,"t":"2024-11-20T05:00:00Z","v":545587,"vw":25.637043},{"c":26.6,"h":26.88,"l":25.2,"n":14832,"o":25.64,"t":"2024-11-21T05:00:00Z","v":1776790,"vw":26.499085},{"c":26.79,"h":27.5,"l":26.3,"n":13852,"o":26.64,"t":"2024-11-22T05:00:00Z","v":2797144,"vw":27.013882},{"c":26.54,"h":27.73,"l":26.28,"n":14604,"o":27.14,"t":"2024-11-25T05:00:00Z","v":1504392,"vw":26.65919},{"c":26.78,"h":27.37,"l":26.02,"n":14323,"o":26.45,"t":"2024-11-26T05:00:00Z","v":1901729,"vw":26.790692},{"c":26.99,"h":27.12,"l":26.29,"n":9957,"o":26.79,"t":"2024-11-27T05:00:00Z","v":1336925,"vw":26.838737},{"c":27.36,"h":27.59,"l":26.85,"n":5613,"o":26.99,"t":"2024-11-29T05:00:00Z","v":402265,"vw":27.190151},{"c":27.45,"h":27.82,"l":27.06,"n":12148,"o":27.16,"t":"2024-12-02T05:00:00Z","v":936459,"vw":27.426448},{"c":26.66,"h":27.63,"l":26.54,"n":7801,"o":27.29,"t":"2024-12-03T05:00:00Z","v":538498,"vw":26.912932},{"c":28.35,"h":28.65,"l":26.4,"n":13833,"o":26.56,"t":"2024-12-04T05:00:00Z","v":1262182,"vw":27.983678},{"c":26.37,"h":28.56,"l":26.31,"n":10184,"o":28.56,"t":"2024-12-05T05:00:00Z","v":815957,"vw":26.807276},{"c":27.79,"h":28,"l":26.56,"n":7790,"o":26.56,"t":"2024-12-06T05:00:00Z","v":558002,"vw":27.729193},{"c":27.73,"h":28.1818,"l":27.41,"n":8681,"o":27.66,"t":"2024-12-09T05:00:00Z","v":650053,"vw":27.798841},{"c":27.77,"h":28.22,"l":27.21,"n":11160,"o":27.46,"t":"2024-12-10T05:00:00Z","v":747451,"vw":27.73281},{"c":27.19,"h":28.3,"l":26.99,"n":12382,"o":28.3,"t":"2024-12-11T05:00:00Z","v":699632,"vw":27.422089},{"c":25.78,"h":27.33,"l":25.44,"n":9929,"o":27.13,"t":"2024-12-12T05:00:00Z","v":591633,"vw":25.944997},{"c":25.19,"h":25.83,"l":24.715,"n":12343,"o":25.69,"t":"2024-12-13T05:00:00Z","v":763263,"vw":25.212915},{"c":26.05,"h":26.12,"l":25.05,"n":11239,"o":25.28,"t":"2024-12-16T05:00:00Z","v":730688,"vw":25.898248},{"c":26.33,"h":26.86,"l":25.89,"n":12188,"o":25.89,"t":"2024-12-17T05:00:00Z","v":904661,"vw":26.350538},{"c":25.59,"h":27.15,"l":25.175,"n":15145,"o":26.26,"t":"2024-12-18T05:00:00Z","v":1290998,"vw":26.341573},{"c":24.79,"h":25.68,"l":24.475,"n":16338,"o":25.65,"t":"2024-12-19T05:00:00Z","v":1018088,"vw":24.921994},{"c":25.61,"h":26.49,"l":24.51,"n":12887,"o":24.57,"t":"2024-12-20T05:00:00Z","v":2021014,"vw":25.527623},{"c":25.38,"h":25.85,"l":25.09,"n":12462,"o":25.49,"t":"2024-12-23T05:00:00Z","v":932821,"vw":25.346305},{"c":25.3,"h":26,"l":24.97,"n":6024,"o":25.5,"t":"2024-12-24T05:00:00Z","v":1451603,"vw":25.407522},{"c":25.86,"h":26,"l":24.96,"n":6771,"o":25.09,"t":"2024-12-26T05:00:00Z","v":387924,"vw":25.71315},{"c":25.16,"h":26.22,"l":24.82,"n":11410,"o":25.69,"t":"2024-12-27T05:00:00Z","v":566718,"vw":25.171749},{"c":24.93,"h":25.08,"l":24.2,"n":12256,"o":24.76,"t":"2024-12-30T05:00:00Z","v":790519,"vw":24.821193},{"c":25.7,"h":26,"l":24.6,"n":11840,"o":25.21,"t":"2024-12-31T05:00:00Z","v":682216,"vw":25.463456},{"c":25.16,"h":26.23,"l":24.84,"n":15728,"o":26.06,"t":"2025-01-02T05:00:00Z","v":659764,"vw":25.206059},{"c":26,"h":26.11,"l":25.27,"n":9224,"o":25.27,"t":"2025-01-03T05:00:00Z","v":1536059,"vw":25.96175},{"c":25.69,"h":26.44,"l":25.66,"n":9060,"o":26.13,"t":"2025-01-06T05:00:00Z","v":645400,"vw":25.887233},{"c":25.42,"h":26.07,"l":25.08,"n":10789,"o":25.73,"t":"2025-01-07T05:00:00Z","v":869339,"vw":25.428844},{"c":24.85,"h":25.51,"l":24.78,"n":10483,"o":25.2,"t":"2025-01-08T05:00:00Z","v":845815,"vw":25.033089},{"c":24.03,"h":24.85,"l":23.98,"n":9914,"o":24.14,"t":"2025-01-10T05:00:00Z","v":648186,"vw":24.243713},{"c":22.97,"h":23.82,"l":22.325,"n":11887,"o":23.82,"t":"2025-01-13T05:00:00Z","v":652336,"vw":22.875838},{"c":22.74,"h":23.515,"l":22.165,"n":15218,"o":23.19,"t":"2025-01-14T05:00:00Z","v":1142377,"vw":22.875624},{"c":23.26,"h":24.055,"l":23.081,"n":8251,"o":23.37,"t":"2025-01-15T05:00:00Z","v":565888,"vw":23.367632},{"c":22.72,"h":23.26,"l":22.35,"n":9795,"o":23.26,"t":"2025-01-16T05:00:00Z","v":565632,"vw":22.752629},{"c":22.18,"h":23.04,"l":22.1,"n":9621,"o":22.94,"t":"2025-01-17T05:00:00Z","v":528545,"vw":22.385912},{"c":23.15,"h":23.3,"l":22.2201,"n":11245,"o":22.41,"t":"2025-01-21T05:00:00Z","v":967991,"vw":22.914921},{"c":23.14,"h":23.75,"l":23.035,"n":11150,"o":23.15,"t":"2025-01-22T05:00:00Z","v":599379,"vw":23.251044},{"c":23.29,"h":23.94,"l":22.74,"n":12159,"o":22.81,"t":"2025-01-23T05:00:00Z","v":887253,"vw":23.222168},{"c":23.62,"h":24.18,"l":22.92,"n":18187,"o":23.16,"t":"2025-01-24T05:00:00Z","v":1669557,"vw":23.700802},{"c":23.8,"h":24.73,"l":23.42,"n":18761,"o":23.65,"t":"2025-01-27T05:00:00Z","v":1324640,"vw":23.948118},{"c":23.86,"h":24.27,"l":23.345,"n":16117,"o":23.86,"t":"2025-01-28T05:00:00Z","v":1095114,"vw":23.809654},{"c":23.94,"h":24.88,"l":23.51,"n":9953,"o":23.61,"t":"2025-01-29T05:00:00Z","v":668217,"vw":24.109853},{"c":23.88,"h":24.66,"l":23.475,"n":11154,"o":24.16,"t":"2025-01-30T05:00:00Z","v":1117871,"vw":23.864007},{"c":24.35,"h":24.97,"l":23.88,"n":11849,"o":23.89,"t":"2025-01-31T05:00:00Z","v":981592,"vw":24.474407},{"c":23.64,"h":24.29,"l":23.29,"n":11005,"o":23.98,"t":"2025-02-03T05:00:00Z","v":571715,"vw":23.787856},{"c":24.11,"h":24.31,"l":23.31,"n":9816,"o":23.61,"t":"2025-02-04T05:00:00Z","v":568021,"vw":24.029697},{"c":25.1,"h":25.59,"l":24.455,"n":10044,"o":24.6,"t":"2025-02-05T05:00:00Z","v":673134,"vw":24.992276},{"c":23.96,"h":25.25,"l":23.95,"n":9582,"o":25.11,"t":"2025-02-06T05:00:00Z","v":520242,"vw":24.383016},{"c":23,"h":24.28,"l":22.95,"n":8017,"o":24,"t":"2025-02-07T05:00:00Z","v":475168,"vw":23.213169},{"c":22.42,"h":23.275,"l":22.38,"n":8855,"o":22.95,"t":"2025-02-10T05:00:00Z","v":1433742,"vw":22.625863},{"c":21.38,"h":22.27,"l":21.1,"n":11360,"o":22.27,"t":"2025-02-11T05:00:00Z","v":959879,"vw":21.394882},{"c":21.95,"h":21.96,"l":20.9174,"n":10775,"o":21.03,"t":"2025-02-12T05:00:00Z","v":581087,"vw":21.662386},{"c":20.76,"h":21.86,"l":20.66,"n":18846,"o":21.34,"t":"2025-02-13T05:00:00Z","v":1261767,"vw":21.068974},{"c":21,"h":21.475,"l":20.63,"n":18545,"o":20.89,"t":"2025-02-14T05:00:00Z","v":1428183,"vw":21.117032},{"c":20.44,"h":21.654,"l":20.39,"n":13539,"o":21,"t":"2025-02-18T05:00:00Z","v":1046787,"vw":20.820834},{"c":20.66,"h":20.72,"l":19.96,"n":14187,"o":20.29,"t":"2025-02-19T05:00:00Z","v":864965,"vw":20.530489},{"c":21.73,"h":21.975,"l":20.69,"n":12345,"o":20.74,"t":"2025-02-20T05:00:00Z","v":1172914,"vw":21.670316},{"c":21.85,"h":22.42,"l":21.39,"n":10630,"o":22.42,"t":"2025-02-21T05:00:00Z","v":1020308,"vw":21.810589},{"c":21.31,"h":22.01,"l":21.03,"n":11659,"o":21.87,"t":"2025-02-24T05:00:00Z","v":829725,"vw":21.365117},{"c":20.85,"h":21.51,"l":20.46,"n":9798,"o":21.51,"t":"2025-02-25T05:00:00Z","v":981786,"vw":20.888528},{"c":20.75,"h":21.37,"l":20.485,"n":8540,"o":20.86,"t":"2025-02-26T05:00:00Z","v":568092,"vw":20.91398},{"c":20.24,"h":21.3,"l":20.2,"n":9867,"o":20.7,"t":"2025-02-27T05:00:00Z","v":630109,"vw":20.572337},{"c":20.57,"h":20.59,"l":19.95,"n":11821,"o":20.2,"t":"2025-02-28T05:00:00Z","v":1142975,"vw":20.346344},{"c":19.13,"h":21.09,"l":18.93,"n":15454,"o":21.09,"t":"2025-03-03T05:00:00Z","v":812386,"vw":19.556811},{"c":18.79,"h":19.05,"l":18.2,"n":17525,"o":18.85,"t":"2025-03-04T05:00:00Z","v":1214398,"vw":18.679739},{"c":19.39,"h":19.51,"l":18.64,"n":11332,"o":18.82,"t":"2025-03-05T05:00:00Z","v":728401,"vw":19.210133},{"c":19.07,"h":19.635,"l":18.91,"n":9941,"o":19.51,"t":"2025-03-06T05:00:00Z","v":766268,"vw":19.195313},{"c":18.46,"h":19.67,"l":18.38,"n":14020,"o":19.56,"t":"2025-03-07T05:00:00Z","v":830295,"vw":18.759487},{"c":17.54,"h":18.4101,"l":17.32,"n":13412,"o":18.19,"t":"2025-03-10T04:00:00Z","v":903400,"vw":17.647997},{"c":18.51,"h":18.53,"l":16.95,"n":16053,"o":17.49,"t":"2025-03-11T04:00:00Z","v":956198,"vw":18.0333},{"c":18.6,"h":19.09,"l":18.12,"n":18702,"o":18.73,"t":"2025-03-12T04:00:00Z","v":1425160,"vw":18.623702},{"c":18.96,"h":19.59,"l":18.49,"n":16527,"o":18.55,"t":"2025-03-13T04:00:00Z","v":962989,"vw":18.83108},{"c":18.58,"h":19.45,"l":18.47,"n":14041,"o":19,"t":"2025-03-14T04:00:00Z","v":879194,"vw":18.768429},{"c":19.13,"h":19.32,"l":18.44,"n":12862,"o":18.55,"t":"2025-03-17T04:00:00Z","v":587518,"vw":18.916892},{"c":18.47,"h":19.015,"l":18.3,"n":10057,"o":18.82,"t":"2025-03-18T04:00:00Z","v":520295,"vw":18.454299},{"c":18.21,"h":18.69,"l":18.05,"n":11567,"o":18.42,"t":"2025-03-19T04:00:00Z","v":798447,"vw":18.283588},{"c":18.44,"h":19.08,"l":18,"n":14339,"o":18,"t":"2025-03-20T04:00:00Z","v":849803,"vw":18.476461},{"c":18.39,"h":18.71,"l":18,"n":12051,"o":18.21,"t":"2025-03-21T04:00:00Z","v":1881739,"vw":18.359025},{"c":18.59,"h":18.895,"l":18.18,"n":13569,"o":18.6,"t":"2025-03-24T04:00:00Z","v":721568,"vw":18.530142},{"c":18.01,"h":18.56,"l":17.7355,"n":11768,"o":18.54,"t":"2025-03-25T04:00:00Z","v":937178,"vw":18.019903},{"c":17.44,"h":18.24,"l":17.05,"n":10468,"o":18.24,"t":"2025-03-26T04:00:00Z","v":773383,"vw":17.413098},{"c":17.43,"h":17.975,"l":17.09,"n":11518,"o":17.52,"t":"2025-03-27T04:00:00Z","v":923373,"vw":17.373595},{"c":17.05,"h":17.41,"l":16.88,"n":10026,"o":17.41,"t":"2025-03-28T04:00:00Z","v":554142,"vw":17.031809},{"c":16.38,"h":17,"l":15.94,"n":18954,"o":17,"t":"2025-03-31T04:00:00Z","v":1845774,"vw":16.340018},{"c":14.77,"h":16.3797,"l":14.395,"n":36387,"o":16.35,"t":"2025-04-01T04:00:00Z","v":2680885,"vw":15.064389},{"c":16.35,"h":16.48,"l":14.57,"n":22785,"o":14.68,"t":"2025-04-02T04:00:00Z","v":2150422,"vw":16.039923},{"c":15.57,"h":15.7,"l":14.71,"n":17735,"o":15.15,"t":"2025-04-03T04:00:00Z","v":1530727,"vw":15.270712},{"c":14.71,"h":15.61,"l":14.49,"n":23631,"o":15.23,"t":"2025-04-04T04:00:00Z","v":2295057,"vw":14.800468},{"c":15.14,"h":15.39,"l":13.8,"n":17739,"o":14.06,"t":"2025-04-07T04:00:00Z","v":1847004,"vw":14.829092},{"c":14.5,"h":15.65,"l":14.19,"n":21661,"o":15.6,"t":"2025-04-08T04:00:00Z","v":2348779,"vw":14.776278},{"c":15.78,"h":17.25,"l":13.45,"n":26360,"o":14.01,"t":"2025-04-09T04:00:00Z","v":3278314,"vw":15.462499},{"c":15.77,"h":16,"l":14.45,"n":29753,"o":15.23,"t":"2025-04-10T04:00:00Z","v":2521150,"vw":15.433577},{"c":16.75,"h":16.82,"l":15.33,"n":17330,"o":15.66,"t":"2025-04-11T04:00:00Z","v":1555354,"vw":16.283882},{"c":17.11,"h":17.3,"l":16.14,"n":16294,"o":17.14,"t":"2025-04-14T04:00:00Z","v":1596911,"vw":16.933763},{"c":16.98,"h":17.22,"l":16.65,"n":13226,"o":17.01,"t":"2025-04-15T04:00:00Z","v":1067382,"vw":16.920379},{"c":16.18,"h":17.11,"l":15.835,"n":16381,"o":16.86,"t":"2025-04-16T04:00:00Z","v":1217959,"vw":16.22897},{"c":17.08,"h":17.13,"l":16.07,"n":14861,"o":16.07,"t":"2025-04-17T04:00:00Z","v":1658210,"vw":16.580025},{"c":18.18,"h":18.62,"l":16.81,"n":19980,"o":16.97,"t":"2025-04-21T04:00:00Z","v":1360363,"vw":18.167243},{"c":18.63,"h":18.8,"l":17.99,"n":15613,"o":18.29,"t":"2025-04-22T04:00:00Z","v":1891616,"vw":18.497444},{"c":18.82,"h":20.08,"l":18.8,"n":19070,"o":19.16,"t":"2025-04-23T04:00:00Z","v":1399608,"vw":19.340846},{"c":19.07,"h":19.08,"l":18.57,"n":13747,"o":18.76,"t":"2025-04-24T04:00:00Z","v":948917,"vw":18.930175},{"c":19,"h":19.29,"l":18.56,"n":12937,"o":18.8,"t":"2025-04-25T04:00:00Z","v":1686295,"vw":18.984936},{"c":19.75,"h":19.77,"l":18.93,"n":12400,"o":18.93,"t":"2025-04-28T04:00:00Z","v":2221962,"vw":19.572889},{"c":19.7,"h":20.13,"l":19.35,"n":19230,"o":19.67,"t":"2025-04-29T04:00:00Z","v":1174350,"vw":19.825479},{"c":20.13,"h":20.51,"l":19.385,"n":16047,"o":19.62,"t":"2025-04-30T04:00:00Z","v":1106301,"vw":20.224294},{"c":20.47,"h":20.55,"l":19.39,"n":14702,"o":20.15,"t":"2025-05-01T04:00:00Z","v":967349,"vw":20.326906},{"c":20.93,"h":21.43,"l":20.31,"n":22633,"o":20.5,"t":"2025-05-02T04:00:00Z","v":1645235,"vw":21.062399},{"c":20.47,"h":21.13,"l":20.42,"n":16595,"o":21,"t":"2025-05-05T04:00:00Z","v":1455133,"vw":20.755591},{"c":17.75,"h":21.005,"l":17.68,"n":31275,"o":20.49,"t":"2025-05-06T04:00:00Z","v":2102758,"vw":18.283476},{"c":17.83,"h":18.3,"l":16.82,"n":19328,"o":18.26,"t":"2025-05-07T04:00:00Z","v":1465409,"vw":17.779178},{"c":18.18,"h":18.51,"l":17.59,"n":17222,"o":17.69,"t":"2025-05-08T04:00:00Z","v":1592845,"vw":18.191073},{"c":17.42,"h":18.7706,"l":17.33,"n":15422,"o":18.04,"t":"2025-05-09T04:00:00Z","v":1191762,"vw":17.636861},{"c":18.35,"h":18.76,"l":17.87,"n":19977,"o":17.94,"t":"2025-05-12T04:00:00Z","v":1381061,"vw":18.365359},{"c":17.45,"h":18.63,"l":17.42,"n":10920,"o":18.33,"t":"2025-05-13T04:00:00Z","v":883743,"vw":17.548851},{"c":17.1,"h":17.68,"l":16.84,"n":15151,"o":17.49,"t":"2025-05-14T04:00:00Z","v":1017675,"vw":17.143633},{"c":17.31,"h":17.4,"l":16.9,"n":10846,"o":17.1,"t":"2025-05-15T04:00:00Z","v":712404,"vw":17.238701},{"c":17.82,"h":18,"l":17.09,"n":15021,"o":17.31,"t":"2025-05-16T04:00:00Z","v":1400797,"vw":17.757552},{"c":18.08,"h":18.11,"l":17.17,"n":11206,"o":17.55,"t":"2025-05-19T04:00:00Z","v":841955,"vw":17.787657},{"c":19.63,"h":20,"l":17.83,"n":23109,"o":18,"t":"2025-05-20T04:00:00Z","v":2142284,"vw":19.367047},{"c":19.15,"h":19.73,"l":18.74,"n":17590,"o":19.27,"t":"2025-05-21T04:00:00Z","v":1597774,"vw":19.147694},{"c":18.68,"h":19.39,"l":18.59,"n":16249,"o":19.09,"t":"2025-05-22T04:00:00Z","v":1593615,"vw":18.91119},{"c":18.82,"h":18.9,"l":18.255,"n":12249,"o":18.26,"t":"2025-05-23T04:00:00Z","v":1046582,"vw":18.711469},{"c":19.42,"h":19.52,"l":18.77,"n":17403,"o":19.07,"t":"2025-05-27T04:00:00Z","v":1683653,"vw":19.357607},{"c":19.56,"h":20.17,"l":19.3,"n":13144,"o":19.45,"t":"2025-05-28T04:00:00Z","v":1106217,"vw":19.673467},{"c":20.05,"h":20.46,"l":19.26,"n":25094,"o":19.67,"t":"2025-05-29T04:00:00Z","v":2139692,"vw":19.938687},{"c":19.89,"h":20.4,"l":19.48,"n":20793,"o":19.99,"t":"2025-05-30T04:00:00Z","v":2251917,"vw":19.862179},{"c":21.22,"h":21.24,"l":19.83,"n":22577,"o":19.83,"t":"2025-06-02T04:00:00Z","v":1862731,"vw":20.838848},{"c":21.64,"h":21.97,"l":20.74,"n":20196,"o":21.31,"t":"2025-06-03T04:00:00Z","v":1562267,"vw":21.596066},{"c":21.1,"h":22.25,"l":21.08,"n":14179,"o":21.76,"t":"2025-06-04T04:00:00Z","v":1017061,"vw":21.473837},{"c":21.1,"h":21.32,"l":20.455,"n":10764,"o":20.91,"t":"2025-06-05T04:00:00Z","v":719178,"vw":21.033139},{"c":21.73,"h":21.99,"l":21.38,"n":13129,"o":21.38,"t":"2025-06-06T04:00:00Z","v":789213,"vw":21.739216},{"c":21.71,"h":22.02,"l":21.38,"n":13333,"o":22.02,"t":"2025-06-09T04:00:00Z","v":1348053,"vw":21.653297},{"c":22.63,"h":23.09,"l":21.85,"n":16389,"o":22.095,"t":"2025-06-10T04:00:00Z","v":1110449,"vw":22.646045},{"c":21.92,"h":22.93,"l":21.87,"n":11334,"o":22.77,"t":"2025-06-11T04:00:00Z","v":954694,"vw":22.132096},{"c":22.28,"h":22.45,"l":21.44,"n":14317,"o":21.74,"t":"2025-06-12T04:00:00Z","v":1392491,"vw":22.072735},{"c":22.18,"h":22.41,"l":21.09,"n":14784,"o":21.59,"t":"2025-06-13T04:00:00Z","v":862850,"vw":22.123278},{"c":22.39,"h":22.435,"l":21.6,"n":15011,"o":22.32,"t":"2025-06-16T04:00:00Z","v":838421,"vw":22.245406},{"c":21.92,"h":22.335,"l":21.67,"n":13612,"o":22.16,"t":"2025-06-17T04:00:00Z","v":865446,"vw":21.94804},{"c":21.86,"h":22.5,"l":21.6,"n":12927,"o":21.87,"t":"2025-06-18T04:00:00Z","v":1046553,"vw":22.029721},{"c":21.67,"h":22.005,"l":21.31,"n":8322,"o":22,"t":"2025-06-20T04:00:00Z","v":780090,"vw":21.732641},{"c":21.42,"h":21.84,"l":21,"n":9998,"o":21.51,"t":"2025-06-23T04:00:00Z","v":950501,"vw":21.369478},{"c":21.78,"h":22.365,"l":21.48,"n":13926,"o":21.8,"t":"2025-06-24T04:00:00Z","v":926350,"vw":21.955878},{"c":22.01,"h":22.09,"l":21.08,"n":13285,"o":21.86,"t":"2025-06-25T04:00:00Z","v":871565,"vw":21.86062},{"c":22.29,"h":22.8629,"l":21.69,"n":18790,"o":22.58,"t":"2025-06-26T04:00:00Z","v":1174191,"vw":22.053252},{"c":21.37,"h":22.27,"l":21.19,"n":12046,"o":21.99,"t":"2025-06-27T04:00:00Z","v":3201651,"vw":21.450907},{"c":21.02,"h":21.63,"l":21.01,"n":13650,"o":21.54,"t":"2025-06-30T04:00:00Z","v":866729,"vw":21.214534},{"c":21.12,"h":21.94,"l":20.5,"n":12410,"o":20.5,"t":"2025-07-01T04:00:00Z","v":764169,"vw":21.206838},{"c":21.92,"h":22.27,"l":20.96,"n":12328,"o":21.04,"t":"2025-07-02T04:00:00Z","v":1014248,"vw":21.830074},{"c":22.1,"h":22.32,"l":21.84,"n":8804,"o":22.32,"t":"2025-07-03T04:00:00Z","v":522894,"vw":22.099844},{"c":21.16,"h":22.09,"l":20.99,"n":10601,"o":21.84,"t":"2025-07-07T04:00:00Z","v":787809,"vw":21.274543},{"c":21.45,"h":21.59,"l":21.22,"n":8784,"o":21.24,"t":"2025-07-08T04:00:00Z","v":439481,"vw":21.412107},{"c":22.97,"h":23,"l":21.7,"n":18200,"o":21.7,"t":"2025-07-09T04:00:00Z","v":1372250,"vw":22.661144},{"c":22.8,"h":23.06,"l":21.97,"n":14519,"o":22.79,"t":"2025-07-10T04:00:00Z","v":1222168,"vw":22.67869},{"c":22.48,"h":23,"l":22.25,"n":13310,"o":22.82,"t":"2025-07-11T04:00:00Z","v":804315,"vw":22.618987},{"c":22.58,"h":22.8803,"l":22.28,"n":11625,"o":22.44,"t":"2025-07-14T04:00:00Z","v":743274,"vw":22.525954},{"c":21.43,"h":22.78,"l":21.39,"n":13882,"o":22.78,"t":"2025-07-15T04:00:00Z","v":694344,"vw":21.64524},{"c":22.15,"h":22.22,"l":21.61,"n":12565,"o":21.64,"t":"2025-07-16T04:00:00Z","v":619489,"vw":22.056616},{"c":22.09,"h":22.81,"l":22.09,"n":9103,"o":22.2,"t":"2025-07-17T04:00:00Z","v":684618,"vw":22.268915},{"c":21.59,"h":22.555,"l":21.56,"n":9360,"o":22.37,"t":"2025-07-18T04:00:00Z","v":549679,"vw":21.797876},{"c":21.81,"h":22.34,"l":21.33,"n":11274,"o":21.79,"t":"2025-07-21T04:00:00Z","v":710351,"vw":21.775411},{"c":22.02,"h":22.38,"l":21.5,"n":11082,"o":22.15,"t":"2025-07-22T04:00:00Z","v":1102528,"vw":21.869465},{"c":23.63,"h":23.9,"l":22.18,"n":19713,"o":22.37,"t":"2025-07-23T04:00:00Z","v":1126994,"vw":23.455606},{"c":24.83,"h":25.54,"l":23.575,"n":26092,"o":23.83,"t":"2025-07-24T04:00:00Z","v":2177089,"vw":25.032495},{"c":24.5,"h":24.89,"l":24.23,"n":16101,"o":24.67,"t":"2025-07-25T04:00:00Z","v":883552,"vw":24.536057},{"c":25.02,"h":26.15,"l":24.76,"n":18631,"o":25.18,"t":"2025-07-28T04:00:00Z","v":1896594,"vw":25.394829},{"c":24.84,"h":25.495,"l":24.46,"n":20261,"o":25.495,"t":"2025-07-29T04:00:00Z","v":1184533,"vw":24.851176},{"c":25.35,"h":26.16,"l":25.02,"n":19169,"o":25.11,"t":"2025-07-30T04:00:00Z","v":1775865,"vw":25.501358},{"c":24.35,"h":25.69,"l":24.22,"n":13584,"o":25.08,"t":"2025-07-31T04:00:00Z","v":877814,"vw":24.575529},{"c":24.27,"h":24.87,"l":23.73,"n":14479,"o":24.05,"t":"2025-08-01T04:00:00Z","v":860814,"vw":24.250917},{"c":25,"h":25.08,"l":23.76,"n":14355,"o":24.24,"t":"2025-08-04T04:00:00Z","v":1311641,"vw":24.678981},{"c":24.12,"h":25.8199,"l":23.395,"n":21383,"o":25.06,"t":"2025-08-05T04:00:00Z","v":1605268,"vw":24.24814},{"c":23.63,"h":24.03,"l":22.925,"n":15165,"o":24,"t":"2025-08-06T04:00:00Z","v":846682,"vw":23.398741},{"c":22.41,"h":24.065,"l":22.09,"n":14452,"o":23.8,"t":"2025-08-07T04:00:00Z","v":673150,"vw":22.477744},{"c":23.1,"h":23.11,"l":22.22,"n":12341,"o":22.52,"t":"2025-08-08T04:00:00Z","v":849957,"vw":22.824539},{"c":22.84,"h":23.27,"l":22.38,"n":12652,"o":23.2,"t":"2025-08-11T04:00:00Z","v":963189,"vw":22.766362},{"c":23.59,"h":23.63,"l":22.82,"n":13734,"o":22.99,"t":"2025-08-12T04:00:00Z","v":748747,"vw":23.495012},{"c":24.42,"h":24.75,"l":23.51,"n":13871,"o":23.89,"t":"2025-08-13T04:00:00Z","v":849314,"vw":24.361475},{"c":24.37,"h":24.66,"l":23.615,"n":12398,"o":23.97,"t":"2025-08-14T04:00:00Z","v":734952,"vw":24.39063},{"c":24.33,"h":24.605,"l":23.82,"n":11393,"o":24.41,"t":"2025-08-15T04:00:00Z","v":1011454,"vw":24.320166},{"c":24.75,"h":25.1135,"l":24.18,"n":14754,"o":24.35,"t":"2025-08-18T04:00:00Z","v":1089244,"vw":24.84493},{"c":24.05,"h":24.67,"l":23.915,"n":13702,"o":24.45,"t":"2025-08-19T04:00:00Z","v":1058806,"vw":24.184415},{"c":24.32,"h":24.47,"l":23.57,"n":12799,"o":24.05,"t":"2025-08-20T04:00:00Z","v":944987,"vw":24.129404},{"c":24.63,"h":24.68,"l":23.83,"n":11302,"o":24.23,"t":"2025-08-21T04:00:00Z","v":766280,"vw":24.362605},{"c":25.12,"h":25.63,"l":24.575,"n":12276,"o":24.9,"t":"2025-08-22T04:00:00Z","v":850367,"vw":25.177615},{"c":24.71,"h":25.3,"l":24.42,"n":11740,"o":25.08,"t":"2025-08-25T04:00:00Z","v":748878,"vw":24.759803},{"c":24.86,"h":25.175,"l":24.46,"n":9166,"o":24.71,"t":"2025-08-26T04:00:00Z","v":589699,"vw":24.821725},{"c":25,"h":25.2,"l":24.57,"n":10918,"o":24.9,"t":"2025-08-27T04:00:00Z","v":533806,"vw":24.924572},{"c":24.93,"h":25.39,"l":24.74,"n":8593,"o":24.99,"t":"2025-08-28T04:00:00Z","v":503894,"vw":24.974588},{"c":24.55,"h":25.15,"l":24.04,"n":9378,"o":25,"t":"2025-08-29T04:00:00Z","v":631159,"vw":24.457476},{"c":25.48,"h":26.01,"l":24.18,"n":27961,"o":26,"t":"2025-09-02T04:00:00Z","v":2481098,"vw":25.118871},{"c":25.76,"h":26.795,"l":25.285,"n":17132,"o":25.5,"t":"2025-09-03T04:00:00Z","v":1407132,"vw":25.928782},{"c":25.83,"h":26.945,"l":25.3,"n":18171,"o":26.21,"t":"2025-09-04T04:00:00Z","v":1430434,"vw":25.848628},{"c":27.16,"h":27.18,"l":25.88,"n":18519,"o":25.88,"t":"2025-09-05T04:00:00Z","v":1645036,"vw":26.735517},{"c":23.39,"h":27.69,"l":23.23,"n":37933,"o":27.69,"t":"2025-09-08T04:00:00Z","v":3052349,"vw":24.219331},{"c":24.74,"h":25.09,"l":23.5255,"n":25403,"o":24.06,"t":"2025-09-09T04:00:00Z","v":2160181,"vw":24.57685},{"c":24.71,"h":25.34,"l":24.45,"n":21620,"o":24.71,"t":"2025-09-10T04:00:00Z","v":1455370,"vw":24.819213},{"c":24.93,"h":25.36,"l":24.4701,"n":20775,"o":24.59,"t":"2025-09-11T04:00:00Z","v":1533957,"vw":24.97491},{"c":24.61,"h":25.49,"l":24.59,"n":15090,"o":24.94,"t":"2025-09-12T04:00:00Z","v":1047343,"vw":24.853574},{"c":24.53,"h":24.95,"l":24.238,"n":12226,"o":24.7,"t":"2025-09-15T04:00:00Z","v":716777,"vw":24.515737},{"c":24.72,"h":25.08,"l":24.51,"n":11531,"o":24.62,"t":"2025-09-16T04:00:00Z","v":815159,"vw":24.778525},{"c":24.44,"h":25.18,"l":24.28,"n":11399,"o":24.69,"t":"2025-09-17T04:00:00Z","v":682793,"vw":24.686054},{"c":26.22,"h":26.43,"l":24.95,"n":13341,"o":25.14,"t":"2025-09-18T04:00:00Z","v":996086,"vw":25.818258},{"c":25.74,"h":26.22,"l":25.27,"n":13157,"o":26.22,"t":"2025-09-19T04:00:00Z","v":1973349,"vw":25.774062},{"c":25.92,"h":26.6,"l":25.555,"n":14996,"o":25.87,"t":"2025-09-22T04:00:00Z","v":1376153,"vw":26.075769},{"c":25.93,"h":26.025,"l":25.495,"n":12702,"o":25.73,"t":"2025-09-23T04:00:00Z","v":959741,"vw":25.829542},{"c":25.67,"h":26.565,"l":25.61,"n":17328,"o":25.91,"t":"2025-09-24T04:00:00Z","v":1440258,"vw":26.02716},{"c":25.69,"h":25.9706,"l":25.355,"n":16851,"o":25.75,"t":"2025-09-25T04:00:00Z","v":1674938,"vw":25.685177},{"c":26.83,"h":27.28,"l":25.54,"n":21162,"o":26,"t":"2025-09-26T04:00:00Z","v":1849085,"vw":26.637709},{"c":27.19,"h":27.52,"l":26.7,"n":15027,"o":26.98,"t":"2025-09-29T04:00:00Z","v":1333409,"vw":27.131257},{"c":27.21,"h":28.01,"l":27,"n":17395,"o":27.16,"t":"2025-09-30T04:00:00Z","v":1213349,"vw":27.403637},{"c":27.36,"h":28,"l":27.09,"n":17592,"o":27.19,"t":"2025-10-01T04:00:00Z","v":814327,"vw":27.535833},{"c":27.2,"h":27.83,"l":26.88,"n":18755,"o":27.38,"t":"2025-10-02T04:00:00Z","v":1409955,"vw":27.157418},{"c":27.64,"h":28.41,"l":27.24,"n":17030,"o":27.25,"t":"2025-10-03T04:00:00Z","v":1310747,"vw":27.96009},{"c":27.49,"h":28.3926,"l":26.84,"n":12829,"o":27.71,"t":"2025-10-06T04:00:00Z","v":668208,"vw":27.37329},{"c":26.92,"h":27.65,"l":26.77,"n":13027,"o":27.65,"t":"2025-10-07T04:00:00Z","v":682357,"vw":27.026814},{"c":26.84,"h":27.59,"l":26.79,"n":16122,"o":27.21,"t":"2025-10-08T04:00:00Z","v":1100461,"vw":27.140287},{"c":26.79,"h":27.3,"l":26.61,"n":20265,"o":26.76,"t":"2025-10-09T04:00:00Z","v":1480820,"vw":26.952808},{"c":26.24,"h":26.96,"l":26.05,"n":18779,"o":26.89,"t":"2025-10-10T04:00:00Z","v":1310754,"vw":26.414506},{"c":26.77,"h":27.32,"l":26.2,"n":16807,"o":26.48,"t":"2025-10-13T04:00:00Z","v":1045966,"vw":26.892307},{"c":27.07,"h":27.81,"l":26.44,"n":17427,"o":26.44,"t":"2025-10-14T04:00:00Z","v":1353711,"vw":27.096544},{"c":28.38,"h":29.18,"l":27.07,"n":22025,"o":27.16,"t":"2025-10-15T04:00:00Z","v":1633894,"vw":28.391087},{"c":27.69,"h":29.43,"l":27.29,"n":15553,"o":28.78,"t":"2025-10-16T04:00:00Z","v":1009924,"vw":28.159466},{"c":29.26,"h":31.07,"l":26.89,"n":31720,"o":27.31,"t":"2025-10-17T04:00:00Z","v":3596930,"vw":28.937459},{"c":30.51,"h":31,"l":29.32,"n":24068,"o":29.64,"t":"2025-10-20T04:00:00Z","v":1738137,"vw":30.433686},{"c":29.2,"h":30.52,"l":29,"n":18683,"o":30.52,"t":"2025-10-21T04:00:00Z","v":1506741,"vw":29.702862},{"c":28.64,"h":29.525,"l":28.5,"n":18107,"o":29,"t":"2025-10-22T04:00:00Z","v":1136942,"vw":28.772938},{"c":28.42,"h":29.0187,"l":28.17,"n":13412,"o":28.88,"t":"2025-10-23T04:00:00Z","v":774346,"vw":28.539269},{"c":29.18,"h":29.515,"l":28.38,"n":14380,"o":28.69,"t":"2025-10-24T04:00:00Z","v":864193,"vw":29.079999},{"c":32.37,"h":32.45,"l":29.07,"n":25002,"o":29.5,"t":"2025-10-27T04:00:00Z","v":2058502,"vw":31.424505},{"c":33.19,"h":33.64,"l":32.385,"n":20568,"o":32.58,"t":"2025-10-28T04:00:00Z","v":1387957,"vw":33.136975},{"c":32.18,"h":33.16,"l":31.8525,"n":16497,"o":33.12,"t":"2025-10-29T04:00:00Z","v":897256,"vw":32.417337},{"c":31.6,"h":32.79,"l":31.59,"n":13003,"o":31.75,"t":"2025-10-30T04:00:00Z","v":690227,"vw":32.009416},{"c":31.86,"h":32.14,"l":30.94,"n":14546,"o":31.54,"t":"2025-10-31T04:00:00Z","v":1033652,"vw":31.783457},{"c":31.36,"h":32.02,"l":30.565,"n":17524,"o":31.76,"t":"2025-11-03T05:00:00Z","v":1030869,"vw":31.311847},{"c":30.48,"h":31.3,"l":29.77,"n":16438,"o":30.78,"t":"2025-11-04T05:00:00Z","v":1054836,"vw":30.398937},{"c":29.66,"h":30.845,"l":28.9925,"n":16524,"o":30.62,"t":"2025-11-05T05:00:00Z","v":929342,"vw":29.600362},{"c":29.85,"h":30.04,"l":29.06,"n":14092,"o":29.19,"t":"2025-11-06T05:00:00Z","v":1006277,"vw":29.741317},{"c":30.24,"h":30.4499,"l":28.84,"n":16506,"o":29.44,"t":"2025-11-07T05:00:00Z","v":926822,"vw":29.846599},{"c":30.89,"h":31.555,"l":30.37,"n":10593,"o":30.94,"t":"2025-11-10T05:00:00Z","v":674700,"vw":30.804931},{"c":32.01,"h":32.24,"l":30.26,"n":13959,"o":30.86,"t":"2025-11-11T05:00:00Z","v":1027594,"vw":31.770925},{"c":31.95,"h":32.69,"l":31.43,"n":13485,"o":31.98,"t":"2025-11-12T05:00:00Z","v":883375,"vw":31.889661},{"c":31.82,"h":32.46,"l":31.45,"n":14538,"o":31.57,"t":"2025-11-13T05:00:00Z","v":961476,"vw":31.965663},{"c":32.14,"h":33.1599,"l":31.15,"n":16334,"o":31.465,"t":"2025-11-14T05:00:00Z","v":1059766,"vw":32.480721},{"c":33.34,"h":34.61,"l":31.7,"n":17004,"o":31.99,"t":"2025-11-17T05:00:00Z","v":968716,"vw":33.519833},{"c":33.71,"h":34.2,"l":32.96,"n":14086,"o":33.25,"t":"2025-11-18T05:00:00Z","v":735220,"vw":33.736924},{"c":33.13,"h":34.03,"l":32.965,"n":15862,"o":33.2,"t":"2025-11-19T05:00:00Z","v":925243,"vw":33.388113},{"c":33.16,"h":34.66,"l":33.01,"n":14100,"o":33.79,"t":"2025-11-20T05:00:00Z","v":1001280,"vw":33.725247},{"c":33.99,"h":34.435,"l":32.501,"n":10493,"o":33.22,"t":"2025-11-21T05:00:00Z","v":587586,"vw":33.838222},{"c":34.67,"h":35.12,"l":34.31,"n":11834,"o":34.54,"t":"2025-11-24T05:00:00Z","v":674785,"vw":34.698386},{"c":35.49,"h":36,"l":34.5,"n":15242,"o":34.65,"t":"2025-11-25T05:00:00Z","v":1070400,"vw":35.288267},{"c":35.88,"h":36.55,"l":35.21,"n":13794,"o":35.48,"t":"2025-11-26T05:00:00Z","v":1107132,"vw":35.994628},{"c":35.62,"h":36.18,"l":35.205,"n":6687,"o":36.12,"t":"2025-11-28T05:00:00Z","v":617398,"vw":35.740443},{"c":34.31,"h":35.6199,"l":34.07,"n":12077,"o":35.39,"t":"2025-12-01T05:00:00Z","v":607662,"vw":34.444769},{"c":33.69,"h":34.72,"l":33.42,"n":10668,"o":34.62,"t":"2025-12-02T05:00:00Z","v":546937,"vw":33.861937},{"c":34.34,"h":34.76,"l":33.1434,"n":16999,"o":33.75,"t":"2025-12-03T05:00:00Z","v":1520599,"vw":34.109465},{"c":36.01,"h":36.61,"l":34,"n":17569,"o":34.32,"t":"2025-12-04T05:00:00Z","v":1474634,"vw":35.899202},{"c":35.87,"h":36.44,"l":35.39,"n":12535,"o":36,"t":"2025-12-05T05:00:00Z","v":712349,"vw":35.812734},{"c":35.34,"h":37.08,"l":35.31,"n":19243,"o":35.7,"t":"2025-12-08T05:00:00Z","v":1472329,"vw":36.06893},{"c":34.08,"h":35.57,"l":33.945,"n":14117,"o":34.99,"t":"2025-12-09T05:00:00Z","v":1028808,"vw":34.521422},{"c":33.64,"h":34.98,"l":33.12,"n":14886,"o":34.15,"t":"2025-12-10T05:00:00Z","v":987556,"vw":33.663694},{"c":33.56,"h":34.46,"l":33.331,"n":10808,"o":33.98,"t":"2025-12-11T05:00:00Z","v":585633,"vw":33.670556},{"c":34.02,"h":34.25,"l":33.12,"n":11669,"o":33.77,"t":"2025-12-12T05:00:00Z","v":845839,"vw":33.961761},{"c":33.37,"h":34.45,"l":33.1,"n":15038,"o":34.02,"t":"2025-12-15T05:00:00Z","v":944080,"vw":33.547552},{"c":33.81,"h":34.075,"l":33.27,"n":12035,"o":33.49,"t":"2025-12-16T05:00:00Z","v":726978,"vw":33.74583},{"c":33.73,"h":34.16,"l":33.4201,"n":16959,"o":33.7,"t":"2025-12-17T05:00:00Z","v":987571,"vw":33.767},{"c":33.26,"h":34.33,"l":33.11,"n":14989,"o":33.87,"t":"2025-12-18T05:00:00Z","v":928832,"vw":33.513155},{"c":33.55,"h":34.52,"l":33.2,"n":12626,"o":33.48,"t":"2025-12-19T05:00:00Z","v":2869097,"vw":33.623366},{"c":35.5,"h":35.78,"l":33.6,"n":12830,"o":33.69,"t":"2025-12-22T05:00:00Z","v":765374,"vw":35.2543},{"c":35.41,"h":36,"l":35.13,"n":13302,"o":35.56,"t":"2025-12-23T05:00:00Z","v":781310,"vw":35.589633},{"c":35.68,"h":35.92,"l":35.185,"n":6654,"o":35.62,"t":"2025-12-24T05:00:00Z","v":355131,"vw":35.569034},{"c":35.2,"h":35.76,"l":34.97,"n":9715,"o":35.76,"t":"2025-12-26T05:00:00Z","v":449452,"vw":35.189147},{"c":34.84,"h":35.22,"l":34.51,"n":9087,"o":35.11,"t":"2025-12-29T05:00:00Z","v":514565,"vw":34.850553},{"c":34.51,"h":35.275,"l":34.04,"n":11440,"o":34.79,"t":"2025-12-30T05:00:00Z","v":682579,"vw":34.490084},{"c":34.57,"h":34.9,"l":34.29,"n":8679,"o":34.36,"t":"2025-12-31T05:00:00Z","v":610534,"vw":34.63338},{"c":33.85,"h":34.63,"l":33.31,"n":11144,"o":34.46,"t":"2026-01-02T05:00:00Z","v":594174,"vw":33.830179},{"c":34.94,"h":35.025,"l":32.59,"n":16274,"o":33.7,"t":"2026-01-05T05:00:00Z","v":1143638,"vw":34.279439},{"c":36.31,"h":36.89,"l":34.73,"n":18819,"o":34.85,"t":"2026-01-06T05:00:00Z","v":1502029,"vw":36.213278},{"c":37.86,"h":39.28,"l":36.45,"n":21597,"o":36.58,"t":"2026-01-07T05:00:00Z","v":1377454,"vw":37.759762},{"c":36.43,"h":37.57,"l":35.94,"n":15541,"o":37.57,"t":"2026-01-08T05:00:00Z","v":867179,"vw":36.501607},{"c":37.38,"h":38.03,"l":36.63,"n":17742,"o":36.84,"t":"2026-01-09T05:00:00Z","v":1271429,"vw":37.414602},{"c":36.84,"h":37.645,"l":35.85,"n":11459,"o":37.645,"t":"2026-01-12T05:00:00Z","v":654134,"vw":36.574355},{"c":35.09,"h":36.56,"l":34.82,"n":11462,"o":36.56,"t":"2026-01-13T05:00:00Z","v":759685,"vw":35.381897},{"c":37.03,"h":37.81,"l":34.75,"n":15801,"o":34.82,"t":"2026-01-14T05:00:00Z","v":1546602,"vw":36.957025},{"c":36.06,"h":37.21,"l":35.5,"n":12730,"o":36.97,"t":"2026-01-15T05:00:00Z","v":832257,"vw":36.109537},{"c":35.84,"h":36.88,"l":35.58,"n":10674,"o":36.39,"t":"2026-01-16T05:00:00Z","v":820595,"vw":36.001936},{"c":35.75,"h":36.37,"l":34.67,"n":10016,"o":34.9,"t":"2026-01-20T05:00:00Z","v":549242,"vw":35.787087},{"c":36.01,"h":36.33,"l":35.5675,"n":11249,"o":36.01,"t":"2026-01-21T05:00:00Z","v":755127,"vw":35.960525},{"c":36.2,"h":36.705,"l":35.6,"n":9766,"o":36.33,"t":"2026-01-22T05:00:00Z","v":764143,"vw":36.176093},{"c":34.8,"h":36.23,"l":34.29,"n":14580,"o":35.83,"t":"2026-01-23T05:00:00Z","v":973169,"vw":34.763179},{"c":34.47,"h":34.975,"l":34.01,"n":15176,"o":34.5,"t":"2026-01-26T05:00:00Z","v":1022479,"vw":34.571523},{"c":34.74,"h":35.38,"l":34.5,"n":9321,"o":34.54,"t":"2026-01-27T05:00:00Z","v":570918,"vw":34.917367},{"c":33.65,"h":34.995,"l":33.525,"n":14193,"o":34.65,"t":"2026-01-28T05:00:00Z","v":1018799,"vw":33.951073},{"c":32.99,"h":34.02,"l":32.51,"n":14742,"o":33.39,"t":"2026-01-29T05:00:00Z","v":846317,"vw":32.945724},{"c":32.19,"h":32.99,"l":31.62,"n":15137,"o":32.95,"t":"2026-01-30T05:00:00Z","v":823512,"vw":32.207925},{"c":34.06,"h":34.4175,"l":32.19,"n":15504,"o":32.19,"t":"2026-02-02T05:00:00Z","v":879839,"vw":33.897926},{"c":34.23,"h":34.66,"l":33.6207,"n":12389,"o":34.06,"t":"2026-02-03T05:00:00Z","v":639014,"vw":34.122338},{"c":33.28,"h":34.59,"l":32.88,"n":15137,"o":34.59,"t":"2026-02-04T05:00:00Z","v":810777,"vw":33.411984},{"c":31.77,"h":33.96,"l":31.54,"n":14354,"o":32.95,"t":"2026-02-05T05:00:00Z","v":643439,"vw":32.087288},{"c":32.17,"h":33,"l":31.855,"n":17327,"o":32.68,"t":"2026-02-06T05:00:00Z","v":985320,"vw":32.13328},{"c":32.39,"h":32.64,"l":31.81,"n":14214,"o":32.155,"t":"2026-02-09T05:00:00Z","v":630368,"vw":32.328107},{"c":33.25,"h":33.625,"l":31.9,"n":14668,"o":32.39,"t":"2026-02-10T05:00:00Z","v":1396412,"vw":33.158176},{"c":31.9,"h":33.55,"l":31.12,"n":16062,"o":33.39,"t":"2026-02-11T05:00:00Z","v":1014027,"vw":31.857652},{"c":31.52,"h":32.175,"l":30.7401,"n":11916,"o":32.05,"t":"2026-02-12T05:00:00Z","v":636707,"vw":31.335157},{"c":30.27,"h":31.52,"l":29.53,"n":21907,"o":31.14,"t":"2026-02-13T05:00:00Z","v":1194521,"vw":30.190918},{"c":30.76,"h":31.28,"l":29.468,"n":12483,"o":29.94,"t":"2026-02-17T05:00:00Z","v":781000,"vw":30.762995},{"c":30.92,"h":31.23,"l":30.53,"n":13376,"o":30.55,"t":"2026-02-18T05:00:00Z","v":850928,"vw":30.897079},{"c":32.9,"h":33.025,"l":30.81,"n":15139,"o":31.06,"t":"2026-02-19T05:00:00Z","v":1118833,"vw":32.441822},{"c":31.98,"h":32.93,"l":31.58,"n":14644,"o":32.9,"t":"2026-02-20T05:00:00Z","v":805701,"vw":32.003284},{"c":32.11,"h":33.31,"l":31.45,"n":13794,"o":32.04,"t":"2026-02-23T05:00:00Z","v":750845,"vw":32.097701},{"c":32.07,"h":32.88,"l":31.55,"n":10130,"o":32.09,"t":"2026-02-24T05:00:00Z","v":730429,"vw":32.18634},{"c":31.67,"h":32.95,"l":31.58,"n":12271,"o":32.21,"t":"2026-02-25T05:00:00Z","v":810273,"vw":32.086575},{"c":31.9,"h":32.195,"l":31,"n":12368,"o":31.67,"t":"2026-02-26T05:00:00Z","v":788796,"vw":31.66428},{"c":32.2,"h":32.36,"l":31.63,"n":11219,"o":31.65,"t":"2026-02-27T05:00:00Z","v":753290,"vw":32.117047},{"c":33.04,"h":33.59,"l":31.19,"n":14508,"o":31.81,"t":"2026-03-02T05:00:00Z","v":858027,"vw":32.902831},{"c":34.31,"h":35.68,"l":33.86,"n":26818,"o":35.295,"t":"2026-03-03T05:00:00Z","v":1960624,"vw":34.592001},{"c":34.68,"h":35.015,"l":34.055,"n":12681,"o":34.58,"t":"2026-03-04T05:00:00Z","v":760676,"vw":34.728528},{"c":33.03,"h":34.19,"l":32.8801,"n":12500,"o":34.13,"t":"2026-03-05T05:00:00Z","v":664659,"vw":33.23135},{"c":33.19,"h":33.265,"l":31.9,"n":11561,"o":32.32,"t":"2026-03-06T05:00:00Z","v":707802,"vw":32.906869},{"c":35.08,"h":35.255,"l":33.32,"n":14259,"o":33.35,"t":"2026-03-09T04:00:00Z","v":934921,"vw":34.903433},{"c":34.74,"h":35.5,"l":33.92,"n":11260,"o":35.27,"t":"2026-03-10T04:00:00Z","v":983255,"vw":34.777487},{"c":34.05,"h":34.75,"l":33.67,"n":9558,"o":34.39,"t":"2026-03-11T04:00:00Z","v":457459,"vw":34.03984},{"c":32.83,"h":34.03,"l":32.54,"n":9296,"o":34.03,"t":"2026-03-12T04:00:00Z","v":500373,"vw":32.914659},{"c":33.09,"h":34.02,"l":32.15,"n":10419,"o":33.22,"t":"2026-03-13T04:00:00Z","v":812942,"vw":32.924769},{"c":34.79,"h":35.11,"l":33.43,"n":11812,"o":33.43,"t":"2026-03-16T04:00:00Z","v":696111,"vw":34.714422},{"c":34.27,"h":35.265,"l":34.27,"n":13807,"o":34.63,"t":"2026-03-17T04:00:00Z","v":957951,"vw":34.673636},{"c":33.31,"h":34.3,"l":33.19,"n":12172,"o":34.29,"t":"2026-03-18T04:00:00Z","v":751013,"vw":33.459005},{"c":32.6,"h":33.365,"l":32.5,"n":12520,"o":32.78,"t":"2026-03-19T04:00:00Z","v":671028,"vw":32.728154},{"c":32.75,"h":33.51,"l":32.165,"n":14272,"o":32.51,"t":"2026-03-20T04:00:00Z","v":2403060,"vw":32.72512},{"c":31.64,"h":32.91,"l":30.2,"n":20743,"o":32.73,"t":"2026-03-23T04:00:00Z","v":2005345,"vw":31.753105},{"c":30.53,"h":31.54,"l":29.57,"n":17320,"o":31.11,"t":"2026-03-24T04:00:00Z","v":1041181,"vw":30.505366},{"c":31.39,"h":31.76,"l":30.84,"n":15162,"o":30.89,"t":"2026-03-25T04:00:00Z","v":854336,"vw":31.287875},{"c":32.09,"h":32.55,"l":30.97,"n":12225,"o":30.97,"t":"2026-03-26T04:00:00Z","v":793729,"vw":31.953102},{"c":30.46,"h":32.045,"l":30.355,"n":12315,"o":31.895,"t":"2026-03-27T04:00:00Z","v":693969,"vw":30.774544},{"c":31.45,"h":31.54,"l":30,"n":11520,"o":30.49,"t":"2026-03-30T04:00:00Z","v":650311,"vw":31.257385},{"c":33.32,"h":33.67,"l":31.775,"n":11689,"o":32.06,"t":"2026-03-31T04:00:00Z","v":1173757,"vw":33.246833},{"c":32.48,"h":34.465,"l":32.405,"n":12700,"o":33.5,"t":"2026-04-01T04:00:00Z","v":814558,"vw":32.988265},{"c":32.74,"h":33.4459,"l":31.91,"n":12239,"o":32.02,"t":"2026-04-02T04:00:00Z","v":694244,"vw":32.613284},{"c":32.34,"h":33.65,"l":32.21,"n":8813,"o":33.26,"t":"2026-04-06T04:00:00Z","v":553852,"vw":32.517497},{"c":30.91,"h":32.84,"l":30.385,"n":19114,"o":32.55,"t":"2026-04-07T04:00:00Z","v":1441415,"vw":31.021131},{"c":30.96,"h":32.3,"l":30.22,"n":19784,"o":31.96,"t":"2026-04-08T04:00:00Z","v":1704640,"vw":30.856269},{"c":31,"h":31.52,"l":30.525,"n":22184,"o":30.825,"t":"2026-04-09T04:00:00Z","v":1416273,"vw":31.103861},{"c":30.5,"h":31.315,"l":30.18,"n":21185,"o":30.9,"t":"2026-04-10T04:00:00Z","v":1475002,"vw":30.561276},{"c":32.82,"h":38.1,"l":31.2,"n":109129,"o":34.92,"t":"2026-04-13T04:00:00Z","v":10039412,"vw":34.356832},{"c":32.35,"h":33.685,"l":30.71,"n":40355,"o":33.37,"t":"2026-04-14T04:00:00Z","v":3809430,"vw":31.958551},{"c":32.18,"h":32.835,"l":31,"n":25348,"o":32.57,"t":"2026-04-15T04:00:00Z","v":2158418,"vw":31.841581},{"c":32.51,"h":32.74,"l":31.995,"n":20476,"o":32.17,"t":"2026-04-16T04:00:00Z","v":1248376,"vw":32.405951},{"c":33.91,"h":34.665,"l":32.63,"n":21937,"o":32.96,"t":"2026-04-17T04:00:00Z","v":1613439,"vw":33.883098},{"c":33.6,"h":34.04,"l":33.09,"n":11723,"o":33.72,"t":"2026-04-20T04:00:00Z","v":843951,"vw":33.684078},{"c":31.83,"h":33.56,"l":31.26,"n":21819,"o":33.5,"t":"2026-04-21T04:00:00Z","v":1392125,"vw":31.992008},{"c":31.67,"h":32.22,"l":31.23,"n":16015,"o":31.83,"t":"2026-04-22T04:00:00Z","v":983838,"vw":31.712644},{"c":30.7,"h":31.76,"l":30.09,"n":17163,"o":31.38,"t":"2026-04-23T04:00:00Z","v":1311346,"vw":30.872342},{"c":30.73,"h":30.89,"l":29.88,"n":11830,"o":30.54,"t":"2026-04-24T04:00:00Z","v":649223,"vw":30.518192},{"c":29.48,"h":31.31,"l":29.35,"n":16328,"o":30.5,"t":"2026-04-27T04:00:00Z","v":961666,"vw":29.781852},{"c":29.04,"h":30.23,"l":29.02,"n":14435,"o":29.82,"t":"2026-04-28T04:00:00Z","v":770035,"vw":29.226368},{"c":28.05,"h":29.145,"l":27.97,"n":16845,"o":28.512,"t":"2026-04-29T04:00:00Z","v":1005720,"vw":28.284859},{"c":29.1,"h":29.18,"l":28.25,"n":13296,"o":28.48,"t":"2026-04-30T04:00:00Z","v":946694,"vw":28.967384},{"c":28.19,"h":29.395,"l":28.16,"n":13970,"o":29.02,"t":"2026-05-01T04:00:00Z","v":896498,"vw":28.328111},{"c":28.9,"h":29.15,"l":27.885,"n":16912,"o":28,"t":"2026-05-04T04:00:00Z","v":990462,"vw":28.739904},{"c":28.8,"h":29.18,"l":27.935,"n":11964,"o":28.12,"t":"2026-05-05T04:00:00Z","v":646392,"vw":28.5694},{"c":28.74,"h":28.79,"l":27.83,"n":13355,"o":28.24,"t":"2026-05-06T04:00:00Z","v":879037,"vw":28.533079},{"c":28.24,"h":28.525,"l":27.96,"n":13552,"o":28.13,"t":"2026-05-07T04:00:00Z","v":968010,"vw":28.248325},{"c":28.32,"h":28.64,"l":28.01,"n":11893,"o":28.2,"t":"2026-05-08T04:00:00Z","v":545779,"vw":28.33142},{"c":28.13,"h":29.5,"l":28,"n":16758,"o":28.5,"t":"2026-05-11T04:00:00Z","v":1085145,"vw":28.40492},{"c":28.12,"h":28.44,"l":27.66,"n":12838,"o":28.26,"t":"2026-05-12T04:00:00Z","v":726875,"vw":28.061935},{"c":28.9,"h":28.9723,"l":27.75,"n":18012,"o":28.065,"t":"2026-05-13T04:00:00Z","v":978526,"vw":28.660131},{"c":28.84,"h":29.455,"l":28.35,"n":15310,"o":29.15,"t":"2026-05-14T04:00:00Z","v":750076,"vw":28.84707},{"c":28.21,"h":29.18,"l":27.88,"n":13196,"o":28.59,"t":"2026-05-15T04:00:00Z","v":867856,"vw":28.199019},{"c":28.32,"h":29.19,"l":27.785,"n":14791,"o":28.45,"t":"2026-05-18T04:00:00Z","v":907126,"vw":28.360038},{"c":28.32,"h":29.38,"l":27.82,"n":13643,"o":28.32,"t":"2026-05-19T04:00:00Z","v":793216,"vw":28.573647},{"c":29.65,"h":29.84,"l":28.56,"n":13528,"o":28.65,"t":"2026-05-20T04:00:00Z","v":739125,"vw":29.571987},{"c":29.54,"h":29.8681,"l":29.06,"n":10350,"o":29.36,"t":"2026-05-21T04:00:00Z","v":642492,"vw":29.543859},{"c":29.1,"h":29.9,"l":29.06,"n":9623,"o":29.34,"t":"2026-05-22T04:00:00Z","v":450539,"vw":29.193297},{"c":29.35,"h":29.495,"l":28.5801,"n":11503,"o":29.15,"t":"2026-05-26T04:00:00Z","v":591215,"vw":29.149761},{"c":29.28,"h":29.97,"l":29.25,"n":12400,"o":29.44,"t":"2026-05-27T04:00:00Z","v":577217,"vw":29.443946},{"c":29.34,"h":29.43,"l":28.75,"n":12210,"o":29.34,"t":"2026-05-28T04:00:00Z","v":584610,"vw":29.162456},{"c":29.47,"h":29.83,"l":29.14,"n":12757,"o":29.34,"t":"2026-05-29T04:00:00Z","v":1097940,"vw":29.518925},{"c":28.94,"h":29.78,"l":28.39,"n":14173,"o":29.38,"t":"2026-06-01T04:00:00Z","v":873035,"vw":29.109472},{"c":27.87,"h":28.84,"l":27.78,"n":16405,"o":28.58,"t":"2026-06-02T04:00:00Z","v":948156,"vw":28.009133},{"c":28.4,"h":28.64,"l":27.6601,"n":14560,"o":27.78,"t":"2026-06-03T04:00:00Z","v":1067290,"vw":28.323635},{"c":29.22,"h":29.59,"l":28.83,"n":13050,"o":28.83,"t":"2026-06-04T04:00:00Z","v":687790,"vw":29.225609},{"c":28.29,"h":29.595,"l":28.19,"n":11779,"o":29.22,"t":"2026-06-05T04:00:00Z","v":710946,"vw":28.561818},{"c":31.48,"h":31.67,"l":28.41,"n":34256,"o":28.84,"t":"2026-06-08T04:00:00Z","v":2580823,"vw":30.868812},{"c":28.07,"h":31.95,"l":27.8601,"n":54190,"o":30.34,"t":"2026-06-09T04:00:00Z","v":4243979,"vw":29.238243},{"c":27.6,"h":28.485,"l":26.81,"n":22444,"o":27.68,"t":"2026-06-10T04:00:00Z","v":1559439,"vw":27.519151},{"c":28.84,"h":29.54,"l":27.365,"n":19654,"o":27.785,"t":"2026-06-11T04:00:00Z","v":1361819,"vw":28.955939},{"c":28.98,"h":29.755,"l":28.9,"n":16472,"o":29.01,"t":"2026-06-12T04:00:00Z","v":617387,"vw":29.126234},{"c":30.23,"h":30.78,"l":29.355,"n":23594,"o":29.44,"t":"2026-06-15T04:00:00Z","v":1247975,"vw":30.295256},{"c":30.57,"h":30.85,"l":29.68,"n":18959,"o":30.24,"t":"2026-06-16T04:00:00Z","v":1168625,"vw":30.496145},{"c":31.26,"h":31.7,"l":30.455,"n":15322,"o":30.78,"t":"2026-06-17T04:00:00Z","v":937799,"vw":31.184275},{"c":31.23,"h":32.34,"l":30.65,"n":14369,"o":31.845,"t":"2026-06-18T04:00:00Z","v":2018542,"vw":31.28385},{"c":34.23,"h":34.48,"l":31.81,"n":20770,"o":31.84,"t":"2026-06-22T04:00:00Z","v":1670947,"vw":33.781412},{"c":34.91,"h":35.62,"l":33.8102,"n":19515,"o":34,"t":"2026-06-23T04:00:00Z","v":1743760,"vw":35.069022},{"c":36.28,"h":37.18,"l":35.11,"n":22471,"o":35.47,"t":"2026-06-24T04:00:00Z","v":2256259,"vw":36.540194},{"c":36.29,"h":38.21,"l":36,"n":19746,"o":36.065,"t":"2026-06-25T04:00:00Z","v":1205418,"vw":36.807388},{"c":36.74,"h":37.02,"l":36.02,"n":26506,"o":36.6,"t":"2026-06-26T04:00:00Z","v":3681175,"vw":36.701076},{"c":36.55,"h":37.14,"l":35.96,"n":17736,"o":36.48,"t":"2026-06-29T04:00:00Z","v":1040685,"vw":36.582648},{"c":37.27,"h":37.44,"l":34.84,"n":22718,"o":36.43,"t":"2026-06-30T04:00:00Z","v":1590807,"vw":37.114058},{"c":36.17,"h":37.63,"l":35.78,"n":19845,"o":37.57,"t":"2026-07-01T04:00:00Z","v":1307366,"vw":36.276097},{"c":37.65,"h":37.74,"l":36.04,"n":18344,"o":36.43,"t":"2026-07-02T04:00:00Z","v":1264383,"vw":37.215994},{"c":39.37,"h":39.505,"l":37.755,"n":26132,"o":37.86,"t":"2026-07-06T04:00:00Z","v":1789240,"vw":39.026493},{"c":40.51,"h":40.58,"l":38.63,"n":23958,"o":39.23,"t":"2026-07-07T04:00:00Z","v":1507076,"vw":40.01531},{"c":37.96,"h":40.095,"l":37.65,"n":20928,"o":39.88,"t":"2026-07-08T04:00:00Z","v":1437683,"vw":38.140175},{"c":37.28,"h":38.46,"l":37.24,"n":18396,"o":37.72,"t":"2026-07-09T04:00:00Z","v":983862,"vw":37.558296},{"c":36.99,"h":37.42,"l":35.92,"n":12826,"o":37.01,"t":"2026-07-10T04:00:00Z","v":677534,"vw":36.750431},{"c":36.15,"h":36.48,"l":35.435,"n":13850,"o":36.43,"t":"2026-07-13T04:00:00Z","v":653514,"vw":36.041098},{"c":36.65,"h":36.83,"l":36.09,"n":16442,"o":36.83,"t":"2026-07-14T04:00:00Z","v":1214555,"vw":36.543191},{"c":36.74,"h":37.01,"l":36.19,"n":13445,"o":36.53,"t":"2026-07-15T04:00:00Z","v":580375,"vw":36.757682},{"c":35.93,"h":36.85,"l":35.395,"n":13298,"o":36.56,"t":"2026-07-16T04:00:00Z","v":822883,"vw":35.944589},{"c":36.01,"h":36.73,"l":35.11,"n":14207,"o":35.19,"t":"2026-07-17T04:00:00Z","v":938895,"vw":36.16405},{"c":35.45,"h":36.55,"l":35.42,"n":11933,"o":36.16,"t":"2026-07-20T04:00:00Z","v":645073,"vw":35.673465},{"c":35.99,"h":36.17,"l":35.47,"n":13375,"o":35.47,"t":"2026-07-21T04:00:00Z","v":602031,"vw":35.950887},{"c":35,"h":35.83,"l":34.92,"n":10699,"o":35.68,"t":"2026-07-22T04:00:00Z","v":564246,"vw":35.178494},{"c":36.23,"h":36.39,"l":34.01,"n":12364,"o":34.7,"t":"2026-07-23T04:00:00Z","v":847711,"vw":35.801089},{"c":35.4,"h":37.9,"l":35.27,"n":13540,"o":36.9,"t":"2026-07-24T04:00:00Z","v":901733,"vw":35.916422},{"c":36.77,"h":37.06,"l":35.17,"n":17070,"o":36.36,"t":"2026-07-27T04:00:00Z","v":1172754,"vw":36.668729},{"c":36.16,"h":36.98,"l":35.55,"n":12613,"o":36.77,"t":"2026-07-28T04:00:00Z","v":655288,"vw":36.06575},{"c":35.59,"h":36.5,"l":35.42,"n":12696,"o":36.11,"t":"2026-07-29T04:00:00Z","v":992853,"vw":35.853783},{"c":36.4,"h":36.48,"l":35.2,"n":15046,"o":35.5,"t":"2026-07-30T04:00:00Z","v":740738,"vw":36.021249},{"c":35.5,"h":36.63,"l":35.29,"n":8920,"o":36.37,"t":"2026-07-31T04:00:00Z","v":482003,"vw":35.591335},{"c":35.4,"h":35.9899,"l":34.56,"n":8725,"o":35.13,"t":"2026-08-03T04:00:00Z","v":395817,"vw":35.340702},{"c":36.11,"h":36.72,"l":35.21,"n":14579,"o":36.295,"t":"2026-08-04T04:00:00Z","v":1250353,"vw":36.163286},{"c":36.04,"h":36.97,"l":35.7812,"n":12611,"o":36.27,"t":"2026-08-05T04:00:00Z","v":1004945,"vw":36.242546},{"c":36.24,"h":36.9149,"l":36,"n":9998,"o":36.07,"t":"2026-08-06T04:00:00Z","v":497740,"vw":36.267367},{"c":37.02,"h":37.03,"l":36.27,"n":11332,"o":36.5,"t":"2026-08-07T04:00:00Z","v":602360,"vw":36.819265},{"c":36.74,"h":37.48,"l":36.175,"n":14247,"o":36.98,"t":"2026-08-10T04:00:00Z","v":717261,"vw":36.84926},{"c":36.84,"h":37.3525,"l":36.025,"n":10330,"o":36.48,"t":"2026-08-11T04:00:00Z","v":488620,"vw":36.763747},{"c":36.96,"h":37.2,"l":36.46,"n":10062,"o":36.75,"t":"2026-08-12T04:00:00Z","v":508762,"vw":36.901329},{"c":36.68,"h":37.63,"l":36.615,"n":9518,"o":36.915,"t":"2026-08-13T04:00:00Z","v":466208,"vw":36.929851},{"c":36.3,"h":36.68,"l":35.66,"n":8389,"o":36.68,"t":"2026-08-14T04:00:00Z","v":435145,"vw":36.248547},{"c":36.54,"h":36.82,"l":35.8,"n":9936,"o":36.04,"t":"2026-08-17T04:00:00Z","v":427864,"vw":36.556979},{"c":37.93,"h":37.975,"l":36.3883,"n":11638,"o":36.41,"t":"2026-08-18T04:00:00Z","v":629435,"vw":37.50767},{"c":38.87,"h":39.2995,"l":37.84,"n":13668,"o":39.01,"t":"2026-08-19T04:00:00Z","v":931968,"vw":38.85567},{"c":39.11,"h":39.28,"l":37.8894,"n":14528,"o":38.24,"t":"2026-08-20T04:00:00Z","v":1633946,"vw":38.755397},{"c":39.67,"h":40.56,"l":39.31,"n":13266,"o":39.34,"t":"2026-08-21T04:00:00Z","v":860600,"vw":39.927757},{"c":40.04,"h":40.46,"l":39.12,"n":11530,"o":39.73,"t":"2026-08-24T04:00:00Z","v":786803,"vw":40.121021},{"c":42.48,"h":42.68,"l":40.06,"n":16788,"o":40.88,"t":"2026-08-25T04:00:00Z","v":1022265,"vw":42.045172},{"c":41.58,"h":42.325,"l":41.09,"n":11906,"o":42.26,"t":"2026-08-26T04:00:00Z","v":724809,"vw":41.661704},{"c":41.77,"h":42.095,"l":40.965,"n":8987,"o":41.63,"t":"2026-08-27T04:00:00Z","v":534380,"vw":41.722557},{"c":40.11,"h":41.635,"l":40.04,"n":11436,"o":41.14,"t":"2026-08-28T04:00:00Z","v":713984,"vw":40.571158},{"c":40.1,"h":40.32,"l":39.43,"n":10936,"o":39.74,"t":"2026-08-31T04:00:00Z","v":977851,"vw":40.030051},{"c":39.95,"h":40.2,"l":38.9,"n":11691,"o":39.85,"t":"2026-09-01T04:00:00Z","v":587822,"vw":39.642233},{"c":40.17,"h":41.48,"l":39.58,"n":12237,"o":40.2,"t":"2026-09-02T04:00:00Z","v":765286,"vw":40.11262},{"c":39.97,"h":40.665,"l":39.56,"n":7793,"o":40.41,"t":"2026-09-03T04:00:00Z","v":567916,"vw":39.9992},{"c":39.86,"h":40.0699,"l":39.42,"n":10242,"o":39.55,"t":"2026-09-04T04:00:00Z","v":448021,"vw":39.818536},{"c":38.84,"h":39.4699,"l":38.59,"n":11649,"o":38.9,"t":"2026-09-08T04:00:00Z","v":805725,"vw":38.974487},{"c":38.35,"h":39.19,"l":38.21,"n":10816,"o":39.19,"t":"2026-09-09T04:00:00Z","v":488537,"vw":38.487294},{"c":37.45,"h":38.405,"l":37.37,"n":11016,"o":37.85,"t":"2026-09-10T04:00:00Z","v":547609,"vw":37.737901},{"c":37.59,"h":38.27,"l":37.24,"n":9759,"o":37.74,"t":"2026-09-11T04:00:00Z","v":429105,"vw":37.654169},{"c":38.03,"h":39.33,"l":37.74,"n":12866,"o":38.5,"t":"2026-09-14T04:00:00Z","v":524500,"vw":38.077948},{"c":37.66,"h":38.24,"l":37.125,"n":11573,"o":37.88,"t":"2026-09-15T04:00:00Z","v":654252,"vw":37.559735},{"c":37.73,"h":38.46,"l":37.24,"n":13341,"o":37.71,"t":"2026-09-16T04:00:00Z","v":639784,"vw":37.725168},{"c":38.61,"h":39.47,"l":38.53,"n":15765,"o":38.61,"t":"2026-09-17T04:00:00Z","v":757760,"vw":38.860286},{"c":38.41,"h":39.245,"l":38.15,"n":12642,"o":38.88,"t":"2026-09-18T04:00:00Z","v":2492186,"vw":38.441075},{"c":38.86,"h":39,"l":37.985,"n":11910,"o":38.705,"t":"2026-09-21T04:00:00Z","v":571069,"vw":38.714712},{"c":39.71,"h":40,"l":38.93,"n":17450,"o":39.11,"t":"2026-09-22T04:00:00Z","v":745540,"vw":39.627604},{"c":37.46,"h":39.88,"l":37,"n":23697,"o":39.74,"t":"2026-09-23T04:00:00Z","v":2237186,"vw":37.645829},{"c":36.74,"h":37.78,"l":35.59,"n":17504,"o":37.46,"t":"2026-09-24T04:00:00Z","v":1273597,"vw":36.487529},{"c":36.69,"h":36.985,"l":36.16,"n":11638,"o":36.74,"t":"2026-09-25T04:00:00Z","v":487265,"vw":36.712869},{"c":38.22,"h":38.73,"l":36.1,"n":18268,"o":36.26,"t":"2026-09-28T04:00:00Z","v":1052607,"vw":38.111874},{"c":37.86,"h":38.425,"l":37.2,"n":15097,"o":38.14,"t":"2026-09-29T04:00:00Z","v":815466,"vw":37.680224},{"c":38.42,"h":39.39,"l":37.76,"n":13684,"o":38.11,"t":"2026-09-30T04:00:00Z","v":1016463,"vw":38.603519},{"c":37.81,"h":39.32,"l":37.62,"n":12570,"o":38.34,"t":"2026-10-01T04:00:00Z","v":712288,"vw":38.006602},{"c":37.36,"h":38.54,"l":37,"n":13020,"o":38.52,"t":"2026-10-02T04:00:00Z","v":579065,"vw":37.421967},{"c":38.06,"h":38.26,"l":37.04,"n":14411,"o":37.57,"t":"2026-10-05T04:00:00Z","v":658028,"vw":37.889715},{"c":36.63,"h":38.565,"l":36.1111,"n":14302,"o":38.23,"t":"2026-10-06T04:00:00Z","v":802473,"vw":36.82165},{"c":36.26,"h":36.97,"l":36,"n":12526,"o":36.19,"t":"2026-10-07T04:00:00Z","v":552066,"vw":36.391989},{"c":36.06,"h":36.32,"l":35.1,"n":11964,"o":35.85,"t":"2026-10-08T04:00:00Z","v":548755,"vw":35.900461},{"c":36.11,"h":36.72,"l":35.94,"n":12721,"o":35.94,"t":"2026-10-09T04:00:00Z","v":699111,"vw":36.185521},{"c":36.06,"h":36.42,"l":35.66,"n":8053,"o":35.98,"t":"2026-10-12T04:00:00Z","v":441492,"vw":36.079862},{"c":34.26,"h":36.2,"l":34.25,"n":13123,"o":36.06,"t":"2026-10-13T04:00:00Z","v":1025159,"vw":34.634078},{"c":33.86,"h":34.84,"l":33.62,"n":16680,"o":34.38,"t":"2026-10-14T04:00:00Z","v":1059887,"vw":34.08735},{"c":33.85,"h":34.67,"l":33.62,"n":14329,"o":34.24,"t":"2026-10-15T04:00:00Z","v":1341923,"vw":33.880427},{"c":32.85,"h":33.97,"l":32.72,"n":10087,"o":33.965,"t":"2026-10-16T04:00:00Z","v":655732,"vw":32.999312},{"c":33.81,"h":34.11,"l":32.8,"n":14249,"o":33.33,"t":"2026-10-19T04:00:00Z","v":766398,"vw":33.750105},{"c":35.36,"h":35.63,"l":33.735,"n":15530,"o":33.93,"t":"2026-10-20T04:00:00Z","v":962272,"vw":35.169691},{"c":35.47,"h":36.11,"l":35.33,"n":11259,"o":35.43,"t":"2026-10-21T04:00:00Z","v":651857,"vw":35.57715},{"c":36.12,"h":36.2,"l":35.02,"n":11244,"o":35.02,"t":"2026-10-22T04:00:00Z","v":603064,"vw":35.95253}],"volatilityBars":[{"c":39.2,"h":39.2,"l":39.2,"n":5,"o":39.2,"t":"2026-09-21T13:15:00Z","v":202,"vw":39.2},{"c":38.76,"h":38.83,"l":37.985,"n":320,"o":38.705,"t":"2026-09-21T13:30:00Z","v":24170,"vw":38.600221},{"c":38.85,"h":38.93,"l":38.67,"n":172,"o":38.72,"t":"2026-09-21T13:45:00Z","v":6046,"vw":38.815712},{"c":38.86,"h":39,"l":38.53,"n":107,"o":38.81,"t":"2026-09-21T14:00:00Z","v":4251,"vw":38.807606},{"c":38.76,"h":38.9,"l":38.65,"n":151,"o":38.78,"t":"2026-09-21T14:15:00Z","v":4541,"vw":38.798011},{"c":38.875,"h":38.99,"l":38.82,"n":296,"o":38.84,"t":"2026-09-21T14:30:00Z","v":11814,"vw":38.892215},{"c":38.55,"h":38.86,"l":38.55,"n":312,"o":38.84,"t":"2026-09-21T14:45:00Z","v":13441,"vw":38.729615},{"c":38.57,"h":38.63,"l":38.5,"n":268,"o":38.57,"t":"2026-09-21T15:00:00Z","v":8671,"vw":38.569864},{"c":38.59,"h":38.66,"l":38.55,"n":146,"o":38.605,"t":"2026-09-21T15:15:00Z","v":4596,"vw":38.605135},{"c":38.585,"h":38.61,"l":38.535,"n":197,"o":38.6,"t":"2026-09-21T15:30:00Z","v":5226,"vw":38.562166},{"c":38.53,"h":38.655,"l":38.49,"n":123,"o":38.6,"t":"2026-09-21T15:45:00Z","v":3182,"vw":38.54851},{"c":38.41,"h":38.505,"l":38.41,"n":198,"o":38.48,"t":"2026-09-21T16:00:00Z","v":6569,"vw":38.484509},{"c":38.57,"h":38.58,"l":38.44,"n":272,"o":38.47,"t":"2026-09-21T16:15:00Z","v":7997,"vw":38.479498},{"c":38.47,"h":38.61,"l":38.47,"n":313,"o":38.57,"t":"2026-09-21T16:30:00Z","v":10311,"vw":38.542287},{"c":38.32,"h":38.45,"l":38.32,"n":336,"o":38.45,"t":"2026-09-21T16:45:00Z","v":7930,"vw":38.374048},{"c":38.37,"h":38.37,"l":38.27,"n":261,"o":38.325,"t":"2026-09-21T17:00:00Z","v":14353,"vw":38.309012},{"c":38.29,"h":38.39,"l":38.275,"n":195,"o":38.39,"t":"2026-09-21T17:15:00Z","v":4449,"vw":38.335353},{"c":38.36,"h":38.36,"l":38.255,"n":310,"o":38.255,"t":"2026-09-21T17:30:00Z","v":10740,"vw":38.29624},{"c":38.45,"h":38.47,"l":38.41,"n":217,"o":38.41,"t":"2026-09-21T17:45:00Z","v":7640,"vw":38.446435},{"c":38.5,"h":38.525,"l":38.37,"n":243,"o":38.43,"t":"2026-09-21T18:00:00Z","v":8550,"vw":38.433098},{"c":38.6,"h":38.7,"l":38.5,"n":419,"o":38.5,"t":"2026-09-21T18:15:00Z","v":18736,"vw":38.645311},{"c":38.62,"h":38.62,"l":38.53,"n":401,"o":38.6,"t":"2026-09-21T18:30:00Z","v":13478,"vw":38.576762},{"c":38.46,"h":38.65,"l":38.44,"n":577,"o":38.62,"t":"2026-09-21T18:45:00Z","v":26460,"vw":38.572143},{"c":38.55,"h":38.62,"l":38.415,"n":841,"o":38.47,"t":"2026-09-21T19:00:00Z","v":37195,"vw":38.523829},{"c":38.695,"h":38.75,"l":38.565,"n":775,"o":38.565,"t":"2026-09-21T19:15:00Z","v":25989,"vw":38.700868},{"c":38.925,"h":38.95,"l":38.7,"n":665,"o":38.71,"t":"2026-09-21T19:30:00Z","v":38984,"vw":38.860605},{"c":38.845,"h":38.915,"l":38.81,"n":1720,"o":38.87,"t":"2026-09-21T19:45:00Z","v":74179,"vw":38.863831},{"c":38.86,"h":38.86,"l":38.86,"n":21,"o":38.86,"t":"2026-09-21T20:00:00Z","v":119515,"vw":38.86},{"c":38.8,"h":38.85,"l":38.8,"n":32,"o":38.85,"t":"2026-09-22T11:00:00Z","v":1632,"vw":38.804545},{"c":39.24,"h":39.24,"l":39.02,"n":302,"o":39.11,"t":"2026-09-22T13:30:00Z","v":10898,"vw":39.116524},{"c":39.355,"h":39.56,"l":39.155,"n":367,"o":39.28,"t":"2026-09-22T13:45:00Z","v":16577,"vw":39.358625},{"c":39.235,"h":39.47,"l":39.21,"n":340,"o":39.27,"t":"2026-09-22T14:00:00Z","v":24039,"vw":39.295187},{"c":39.01,"h":39.24,"l":38.93,"n":329,"o":39.23,"t":"2026-09-22T14:15:00Z","v":10176,"vw":39.108809},{"c":39.25,"h":39.25,"l":39.04,"n":328,"o":39.04,"t":"2026-09-22T14:30:00Z","v":10248,"vw":39.085982},{"c":39.69,"h":39.71,"l":39.19,"n":400,"o":39.19,"t":"2026-09-22T14:45:00Z","v":22006,"vw":39.489178},{"c":39.74,"h":39.895,"l":39.725,"n":370,"o":39.73,"t":"2026-09-22T15:00:00Z","v":8757,"vw":39.791407},{"c":39.92,"h":40,"l":39.74,"n":552,"o":39.74,"t":"2026-09-22T15:15:00Z","v":12213,"vw":39.913657},{"c":39.58,"h":39.89,"l":39.48,"n":807,"o":39.89,"t":"2026-09-22T15:30:00Z","v":30126,"vw":39.616647},{"c":39.465,"h":39.61,"l":39.42,"n":264,"o":39.61,"t":"2026-09-22T15:45:00Z","v":5061,"vw":39.534348},{"c":39.51,"h":39.67,"l":39.4105,"n":1269,"o":39.45,"t":"2026-09-22T16:00:00Z","v":45416,"vw":39.571141},{"c":39.515,"h":39.64,"l":39.48,"n":427,"o":39.49,"t":"2026-09-22T16:15:00Z","v":14982,"vw":39.550178},{"c":39.64,"h":39.66,"l":39.54,"n":435,"o":39.55,"t":"2026-09-22T16:30:00Z","v":12787,"vw":39.603204},{"c":39.665,"h":39.67,"l":39.54,"n":449,"o":39.63,"t":"2026-09-22T16:45:00Z","v":11462,"vw":39.619108},{"c":39.76,"h":39.92,"l":39.63,"n":1423,"o":39.63,"t":"2026-09-22T17:00:00Z","v":59260,"vw":39.786254},{"c":39.6,"h":39.7567,"l":39.475,"n":322,"o":39.7567,"t":"2026-09-22T17:15:00Z","v":10578,"vw":39.605093},{"c":39.57,"h":39.64,"l":39.55,"n":232,"o":39.61,"t":"2026-09-22T17:30:00Z","v":6918,"vw":39.583279},{"c":39.795,"h":39.82,"l":39.52,"n":643,"o":39.6,"t":"2026-09-22T17:45:00Z","v":32990,"vw":39.63825},{"c":39.8,"h":39.82,"l":39.76,"n":491,"o":39.82,"t":"2026-09-22T18:00:00Z","v":6873,"vw":39.787543},{"c":39.81,"h":39.85,"l":39.8,"n":263,"o":39.82,"t":"2026-09-22T18:15:00Z","v":5710,"vw":39.823762},{"c":39.73,"h":39.83,"l":39.7,"n":365,"o":39.79,"t":"2026-09-22T18:30:00Z","v":8318,"vw":39.758016},{"c":39.65,"h":39.7,"l":39.65,"n":394,"o":39.7,"t":"2026-09-22T18:45:00Z","v":8091,"vw":39.678548},{"c":39.56,"h":39.7225,"l":39.56,"n":513,"o":39.65,"t":"2026-09-22T19:00:00Z","v":19615,"vw":39.68401},{"c":39.545,"h":39.65,"l":39.52,"n":504,"o":39.57,"t":"2026-09-22T19:15:00Z","v":12454,"vw":39.586706},{"c":39.628,"h":39.66,"l":39.55,"n":605,"o":39.56,"t":"2026-09-22T19:30:00Z","v":19106,"vw":39.61805},{"c":39.71,"h":39.8,"l":39.605,"n":2448,"o":39.64,"t":"2026-09-22T19:45:00Z","v":105086,"vw":39.701144},{"c":39.71,"h":39.71,"l":39.71,"n":28,"o":39.71,"t":"2026-09-22T20:00:00Z","v":151598,"vw":39.71},{"c":39.21,"h":39.21,"l":39.21,"n":3,"o":39.21,"t":"2026-09-23T08:00:00Z","v":125,"vw":39.21},{"c":40,"h":40,"l":39.94,"n":5,"o":39.94,"t":"2026-09-23T11:00:00Z","v":800,"vw":39.97027},{"c":39.5,"h":39.95,"l":39.5,"n":38,"o":39.95,"t":"2026-09-23T12:00:00Z","v":8491,"vw":39.765518},{"c":39.71,"h":39.71,"l":39.71,"n":13,"o":39.71,"t":"2026-09-23T12:45:00Z","v":408,"vw":39.71},{"c":39.38,"h":39.88,"l":39.11,"n":289,"o":39.74,"t":"2026-09-23T13:30:00Z","v":21368,"vw":39.57179},{"c":39.5,"h":39.5,"l":39.265,"n":183,"o":39.31,"t":"2026-09-23T13:45:00Z","v":9102,"vw":39.377067},{"c":39.24,"h":39.55,"l":39.2,"n":401,"o":39.55,"t":"2026-09-23T14:00:00Z","v":23228,"vw":39.314811},{"c":39,"h":39.2,"l":38.99,"n":307,"o":39.2,"t":"2026-09-23T14:15:00Z","v":10891,"vw":39.059298},{"c":38.49,"h":38.96,"l":38.49,"n":582,"o":38.96,"t":"2026-09-23T14:30:00Z","v":24013,"vw":38.783011},{"c":38.32,"h":38.4899,"l":38.2,"n":535,"o":38.41,"t":"2026-09-23T14:45:00Z","v":28061,"vw":38.342965},{"c":38.33,"h":38.385,"l":38.18,"n":218,"o":38.32,"t":"2026-09-23T15:00:00Z","v":11189,"vw":38.305993},{"c":38.29,"h":38.405,"l":38.26,"n":445,"o":38.34,"t":"2026-09-23T15:15:00Z","v":13388,"vw":38.311346},{"c":38.29,"h":38.35,"l":38.26,"n":402,"o":38.295,"t":"2026-09-23T15:30:00Z","v":15149,"vw":38.291154},{"c":38.235,"h":38.37,"l":38.02,"n":792,"o":38.37,"t":"2026-09-23T15:45:00Z","v":51894,"vw":38.131891},{"c":37.7,"h":38.1,"l":37.63,"n":1101,"o":38.03,"t":"2026-09-23T16:00:00Z","v":232951,"vw":37.817108},{"c":37.61,"h":37.97,"l":37.58,"n":722,"o":37.7,"t":"2026-09-23T16:15:00Z","v":235054,"vw":37.751386},{"c":37.71,"h":37.79,"l":37.56,"n":611,"o":37.585,"t":"2026-09-23T16:30:00Z","v":52282,"vw":37.672162},{"c":37.68,"h":37.72,"l":37.6,"n":396,"o":37.695,"t":"2026-09-23T16:45:00Z","v":11391,"vw":37.655924},{"c":37.395,"h":37.68,"l":37,"n":5825,"o":37.68,"t":"2026-09-23T17:00:00Z","v":273622,"vw":37.191172},{"c":37.33,"h":37.4,"l":37.16,"n":483,"o":37.4,"t":"2026-09-23T17:15:00Z","v":19917,"vw":37.298927},{"c":37.555,"h":37.555,"l":37.19,"n":567,"o":37.34,"t":"2026-09-23T17:30:00Z","v":73694,"vw":37.375586},{"c":37.5725,"h":37.58,"l":37.48,"n":398,"o":37.555,"t":"2026-09-23T17:45:00Z","v":14062,"vw":37.531582},{"c":37.17,"h":37.5,"l":37.17,"n":464,"o":37.5,"t":"2026-09-23T18:00:00Z","v":20730,"vw":37.268668},{"c":37.15,"h":37.2,"l":37.06,"n":547,"o":37.17,"t":"2026-09-23T18:15:00Z","v":19912,"vw":37.141684},{"c":37.23,"h":37.25,"l":37.12,"n":559,"o":37.16,"t":"2026-09-23T18:30:00Z","v":19778,"vw":37.189122},{"c":37.175,"h":37.31,"l":37.07,"n":571,"o":37.18,"t":"2026-09-23T18:45:00Z","v":20249,"vw":37.16623},{"c":37.25,"h":37.28,"l":37.04,"n":601,"o":37.175,"t":"2026-09-23T19:00:00Z","v":24494,"vw":37.168973},{"c":37.2,"h":37.25,"l":37.11,"n":924,"o":37.22,"t":"2026-09-23T19:15:00Z","v":31386,"vw":37.19001},{"c":37.06,"h":37.245,"l":37.05,"n":1202,"o":37.22,"t":"2026-09-23T19:30:00Z","v":47284,"vw":37.137337},{"c":37.445,"h":37.66,"l":37.025,"n":3405,"o":37.065,"t":"2026-09-23T19:45:00Z","v":222956,"vw":37.420224},{"c":37.46,"h":37.46,"l":37.46,"n":21,"o":37.46,"t":"2026-09-23T20:00:00Z","v":209993,"vw":37.46},{"c":37.46,"h":37.46,"l":37.46,"n":1,"o":37.46,"t":"2026-09-23T20:15:00Z","v":137569,"vw":37.46},{"c":37.65,"h":37.8,"l":37,"n":22,"o":37.8,"t":"2026-09-24T08:00:00Z","v":1309,"vw":37.399174},{"c":37.59,"h":37.59,"l":37.59,"n":1,"o":37.59,"t":"2026-09-24T11:00:00Z","v":380,"vw":37.59},{"c":37.335,"h":37.78,"l":37.09,"n":344,"o":37.46,"t":"2026-09-24T13:30:00Z","v":17161,"vw":37.403745},{"c":36.67,"h":37.395,"l":36.65,"n":727,"o":37.19,"t":"2026-09-24T13:45:00Z","v":25916,"vw":37.010586},{"c":36.775,"h":36.89,"l":36.4473,"n":517,"o":36.64,"t":"2026-09-24T14:00:00Z","v":26814,"vw":36.665939},{"c":36.655,"h":36.93,"l":36.57,"n":636,"o":36.785,"t":"2026-09-24T14:15:00Z","v":71899,"vw":36.689964},{"c":36.7,"h":36.82,"l":36.49,"n":549,"o":36.655,"t":"2026-09-24T14:30:00Z","v":109528,"vw":36.583971},{"c":36.35,"h":36.71,"l":36.35,"n":354,"o":36.71,"t":"2026-09-24T14:45:00Z","v":16569,"vw":36.50119},{"c":35.96,"h":36.34,"l":35.96,"n":662,"o":36.34,"t":"2026-09-24T15:00:00Z","v":58601,"vw":36.171552},{"c":35.91,"h":36.03,"l":35.91,"n":372,"o":35.985,"t":"2026-09-24T15:15:00Z","v":12906,"vw":35.972628},{"c":35.67,"h":35.87,"l":35.59,"n":628,"o":35.87,"t":"2026-09-24T15:30:00Z","v":38182,"vw":35.701082},{"c":35.79,"h":35.995,"l":35.69,"n":842,"o":35.74,"t":"2026-09-24T15:45:00Z","v":62069,"vw":35.811249},{"c":35.69,"h":35.86,"l":35.6,"n":714,"o":35.785,"t":"2026-09-24T16:00:00Z","v":116125,"vw":35.744982},{"c":36.12,"h":36.16,"l":35.68,"n":481,"o":35.72,"t":"2026-09-24T16:15:00Z","v":20176,"vw":35.915498},{"c":36.375,"h":36.415,"l":36,"n":417,"o":36.12,"t":"2026-09-24T16:30:00Z","v":16161,"vw":36.214634},{"c":36.525,"h":36.545,"l":36.32,"n":483,"o":36.365,"t":"2026-09-24T16:45:00Z","v":27619,"vw":36.446047},{"c":36.65,"h":36.7,"l":36.47,"n":375,"o":36.48,"t":"2026-09-24T17:00:00Z","v":13891,"vw":36.595634},{"c":36.595,"h":36.595,"l":36.4,"n":301,"o":36.57,"t":"2026-09-24T17:15:00Z","v":7578,"vw":36.512268},{"c":36.57,"h":36.66,"l":36.5,"n":311,"o":36.595,"t":"2026-09-24T17:30:00Z","v":7660,"vw":36.577678},{"c":36.62,"h":36.6361,"l":36.53,"n":334,"o":36.555,"t":"2026-09-24T17:45:00Z","v":9954,"vw":36.57378},{"c":36.71,"h":36.74,"l":36.485,"n":357,"o":36.62,"t":"2026-09-24T18:00:00Z","v":12467,"vw":36.595118},{"c":36.945,"h":36.975,"l":36.685,"n":416,"o":36.685,"t":"2026-09-24T18:15:00Z","v":25038,"vw":36.897763},{"c":37.005,"h":37.14,"l":36.855,"n":677,"o":37,"t":"2026-09-24T18:30:00Z","v":64348,"vw":37.001659},{"c":36.93,"h":37,"l":36.86,"n":438,"o":37,"t":"2026-09-24T18:45:00Z","v":13342,"vw":36.923868},{"c":36.63,"h":36.9,"l":36.63,"n":648,"o":36.89,"t":"2026-09-24T19:00:00Z","v":17150,"vw":36.784655},{"c":36.585,"h":36.67,"l":36.53,"n":658,"o":36.575,"t":"2026-09-24T19:15:00Z","v":19090,"vw":36.588677},{"c":36.7,"h":36.77,"l":36.56,"n":929,"o":36.585,"t":"2026-09-24T19:30:00Z","v":33982,"vw":36.670196},{"c":36.64,"h":36.82,"l":36.54,"n":3470,"o":36.69,"t":"2026-09-24T19:45:00Z","v":190890,"vw":36.707542},{"c":36.74,"h":36.74,"l":36.64,"n":34,"o":36.64,"t":"2026-09-24T20:00:00Z","v":227555,"vw":36.739805},{"c":36.74,"h":36.74,"l":36.68,"n":4,"o":36.68,"t":"2026-09-25T08:30:00Z","v":613,"vw":36.717874},{"c":36.91,"h":36.91,"l":36.65,"n":10,"o":36.65,"t":"2026-09-25T12:00:00Z","v":1722,"vw":36.746437},{"c":36.75,"h":36.75,"l":36.75,"n":3,"o":36.75,"t":"2026-09-25T13:15:00Z","v":150,"vw":36.75},{"c":36.61,"h":36.82,"l":36.425,"n":191,"o":36.74,"t":"2026-09-25T13:30:00Z","v":12896,"vw":36.659717},{"c":36.6071,"h":36.655,"l":36.16,"n":198,"o":36.61,"t":"2026-09-25T13:45:00Z","v":5071,"vw":36.55442},{"c":36.58,"h":36.725,"l":36.48,"n":387,"o":36.54,"t":"2026-09-25T14:00:00Z","v":15865,"vw":36.556018},{"c":36.44,"h":36.72,"l":36.34,"n":302,"o":36.55,"t":"2026-09-25T14:15:00Z","v":10902,"vw":36.524074},{"c":36.65,"h":36.68,"l":36.41,"n":178,"o":36.43,"t":"2026-09-25T14:30:00Z","v":9393,"vw":36.501388},{"c":36.68,"h":36.74,"l":36.59,"n":121,"o":36.63,"t":"2026-09-25T14:45:00Z","v":3497,"vw":36.663125},{"c":36.72,"h":36.82,"l":36.68,"n":243,"o":36.68,"t":"2026-09-25T15:00:00Z","v":7185,"vw":36.746471},{"c":36.725,"h":36.76,"l":36.72,"n":175,"o":36.725,"t":"2026-09-25T15:15:00Z","v":3682,"vw":36.742864},{"c":36.65,"h":36.82,"l":36.635,"n":422,"o":36.76,"t":"2026-09-25T15:30:00Z","v":11627,"vw":36.736443},{"c":36.66,"h":36.665,"l":36.58,"n":329,"o":36.64,"t":"2026-09-25T15:45:00Z","v":13334,"vw":36.622586},{"c":36.91,"h":36.985,"l":36.575,"n":307,"o":36.62,"t":"2026-09-25T16:00:00Z","v":10525,"vw":36.812307},{"c":36.855,"h":36.87,"l":36.765,"n":206,"o":36.86,"t":"2026-09-25T16:15:00Z","v":8350,"vw":36.822335},{"c":36.86,"h":36.93,"l":36.805,"n":231,"o":36.89,"t":"2026-09-25T16:30:00Z","v":7056,"vw":36.848286},{"c":36.78,"h":36.875,"l":36.78,"n":256,"o":36.875,"t":"2026-09-25T16:45:00Z","v":7873,"vw":36.840978},{"c":36.8,"h":36.81,"l":36.74,"n":288,"o":36.76,"t":"2026-09-25T17:00:00Z","v":10926,"vw":36.770323},{"c":36.69,"h":36.8086,"l":36.6,"n":328,"o":36.8086,"t":"2026-09-25T17:15:00Z","v":10250,"vw":36.69614},{"c":36.81,"h":36.81,"l":36.68,"n":209,"o":36.75,"t":"2026-09-25T17:30:00Z","v":5615,"vw":36.727581},{"c":36.75,"h":36.8,"l":36.75,"n":56,"o":36.8,"t":"2026-09-25T17:45:00Z","v":1487,"vw":36.767989},{"c":36.765,"h":36.9,"l":36.765,"n":234,"o":36.765,"t":"2026-09-25T18:00:00Z","v":6703,"vw":36.822964},{"c":36.74,"h":36.81,"l":36.74,"n":210,"o":36.78,"t":"2026-09-25T18:15:00Z","v":6666,"vw":36.775673},{"c":36.7601,"h":36.855,"l":36.74,"n":443,"o":36.765,"t":"2026-09-25T18:30:00Z","v":13587,"vw":36.78601},{"c":36.745,"h":36.79,"l":36.73,"n":418,"o":36.79,"t":"2026-09-25T18:45:00Z","v":8247,"vw":36.76113},{"c":36.755,"h":36.82,"l":36.72,"n":485,"o":36.72,"t":"2026-09-25T19:00:00Z","v":17428,"vw":36.782009},{"c":36.77,"h":36.785,"l":36.73,"n":385,"o":36.75,"t":"2026-09-25T19:15:00Z","v":10637,"vw":36.762778},{"c":36.86,"h":36.89,"l":36.765,"n":643,"o":36.77,"t":"2026-09-25T19:30:00Z","v":22250,"vw":36.80941},{"c":36.74,"h":36.98,"l":36.66,"n":1914,"o":36.875,"t":"2026-09-25T19:45:00Z","v":76720,"vw":36.779292},{"c":36.69,"h":36.69,"l":36.69,"n":39,"o":36.69,"t":"2026-09-25T20:00:00Z","v":139352,"vw":36.69},{"c":36.55,"h":36.55,"l":36.55,"n":16,"o":36.55,"t":"2026-09-28T10:45:00Z","v":1613,"vw":36.55},{"c":36.74,"h":36.74,"l":36.74,"n":4,"o":36.74,"t":"2026-09-28T11:00:00Z","v":224,"vw":36.74},{"c":36.35,"h":36.35,"l":36.35,"n":4,"o":36.35,"t":"2026-09-28T11:45:00Z","v":372,"vw":36.35},{"c":36.71,"h":36.71,"l":36.65,"n":19,"o":36.65,"t":"2026-09-28T12:00:00Z","v":1982,"vw":36.701339},{"c":36.685,"h":36.79,"l":36.1,"n":259,"o":36.26,"t":"2026-09-28T13:30:00Z","v":21661,"vw":36.39344},{"c":36.8,"h":36.9,"l":36.655,"n":495,"o":36.685,"t":"2026-09-28T13:45:00Z","v":25936,"vw":36.774432},{"c":37.33,"h":37.4899,"l":36.82,"n":670,"o":36.82,"t":"2026-09-28T14:00:00Z","v":42732,"vw":37.113864},{"c":37.295,"h":37.45,"l":37.295,"n":183,"o":37.4099,"t":"2026-09-28T14:15:00Z","v":6182,"vw":37.369492},{"c":37.275,"h":37.33,"l":37.23,"n":632,"o":37.28,"t":"2026-09-28T14:30:00Z","v":17401,"vw":37.27329},{"c":37.69,"h":37.77,"l":37.32,"n":466,"o":37.32,"t":"2026-09-28T14:45:00Z","v":25990,"vw":37.601645},{"c":37.74,"h":37.74,"l":37.54,"n":664,"o":37.65,"t":"2026-09-28T15:00:00Z","v":24328,"vw":37.624102},{"c":37.905,"h":38,"l":37.705,"n":382,"o":37.705,"t":"2026-09-28T15:15:00Z","v":12139,"vw":37.851558},{"c":38.02,"h":38.04,"l":37.84,"n":718,"o":37.841,"t":"2026-09-28T15:30:00Z","v":39578,"vw":37.971813},{"c":38.09,"h":38.09,"l":37.95,"n":620,"o":38.01,"t":"2026-09-28T15:45:00Z","v":22956,"vw":38.01219},{"c":38,"h":38.26,"l":37.9905,"n":338,"o":38.1,"t":"2026-09-28T16:00:00Z","v":15409,"vw":38.159351},{"c":38.34,"h":38.505,"l":38.08,"n":813,"o":38.08,"t":"2026-09-28T16:15:00Z","v":59697,"vw":38.433034},{"c":38.56,"h":38.585,"l":38.06,"n":680,"o":38.26,"t":"2026-09-28T16:30:00Z","v":22714,"vw":38.384481},{"c":38.38,"h":38.6,"l":38.24,"n":456,"o":38.555,"t":"2026-09-28T16:45:00Z","v":18071,"vw":38.424137},{"c":38.495,"h":38.61,"l":38.2,"n":424,"o":38.38,"t":"2026-09-28T17:00:00Z","v":18274,"vw":38.473212},{"c":38.725,"h":38.73,"l":38.28,"n":493,"o":38.4,"t":"2026-09-28T17:15:00Z","v":26104,"vw":38.577714},{"c":38.285,"h":38.715,"l":38.19,"n":726,"o":38.675,"t":"2026-09-28T17:30:00Z","v":50229,"vw":38.585574},{"c":38.3589,"h":38.3589,"l":38.22,"n":279,"o":38.285,"t":"2026-09-28T17:45:00Z","v":7108,"vw":38.269},{"c":38.4,"h":38.4,"l":38.22,"n":349,"o":38.27,"t":"2026-09-28T18:00:00Z","v":8516,"vw":38.281054},{"c":38.635,"h":38.705,"l":38.36,"n":428,"o":38.38,"t":"2026-09-28T18:15:00Z","v":22548,"vw":38.558919},{"c":38.53,"h":38.65,"l":38.53,"n":570,"o":38.63,"t":"2026-09-28T18:30:00Z","v":25847,"vw":38.602775},{"c":38.445,"h":38.575,"l":38.35,"n":681,"o":38.505,"t":"2026-09-28T18:45:00Z","v":29316,"vw":38.478359},{"c":38.47,"h":38.5,"l":38.34,"n":523,"o":38.42,"t":"2026-09-28T19:00:00Z","v":17732,"vw":38.434603},{"c":38.49,"h":38.61,"l":38.465,"n":499,"o":38.465,"t":"2026-09-28T19:15:00Z","v":19008,"vw":38.565236},{"c":38.42,"h":38.53,"l":38.42,"n":936,"o":38.48,"t":"2026-09-28T19:30:00Z","v":40738,"vw":38.48342},{"c":38.225,"h":38.435,"l":38.025,"n":3175,"o":38.435,"t":"2026-09-28T19:45:00Z","v":191487,"vw":38.179729},{"c":38.22,"h":38.22,"l":38.22,"n":20,"o":38.22,"t":"2026-09-28T20:00:00Z","v":215713,"vw":38.22},{"c":38.31,"h":38.31,"l":38.05,"n":36,"o":38.05,"t":"2026-09-29T12:00:00Z","v":5114,"vw":38.207785},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-09-29T13:15:00Z","v":100,"vw":38.12},{"c":37.46,"h":38.425,"l":37.46,"n":599,"o":38.14,"t":"2026-09-29T13:30:00Z","v":31989,"vw":38.022992},{"c":37.745,"h":37.81,"l":37.21,"n":540,"o":37.46,"t":"2026-09-29T13:45:00Z","v":49607,"vw":37.405084},{"c":37.51,"h":37.82,"l":37.44,"n":453,"o":37.82,"t":"2026-09-29T14:00:00Z","v":28979,"vw":37.705504},{"c":37.75,"h":37.86,"l":37.41,"n":970,"o":37.5,"t":"2026-09-29T14:15:00Z","v":47939,"vw":37.602806},{"c":37.865,"h":37.95,"l":37.525,"n":825,"o":37.56,"t":"2026-09-29T14:30:00Z","v":39808,"vw":37.736728},{"c":37.79,"h":37.88,"l":37.74,"n":505,"o":37.88,"t":"2026-09-29T14:45:00Z","v":24148,"vw":37.800066},{"c":37.47,"h":37.78,"l":37.45,"n":555,"o":37.78,"t":"2026-09-29T15:00:00Z","v":19944,"vw":37.559826},{"c":37.45,"h":37.47,"l":37.28,"n":460,"o":37.45,"t":"2026-09-29T15:15:00Z","v":18466,"vw":37.36678},{"c":37.315,"h":37.47,"l":37.305,"n":517,"o":37.445,"t":"2026-09-29T15:30:00Z","v":23393,"vw":37.383071},{"c":37.35,"h":37.42,"l":37.21,"n":487,"o":37.305,"t":"2026-09-29T15:45:00Z","v":24180,"vw":37.326947},{"c":37.33,"h":37.41,"l":37.31,"n":453,"o":37.35,"t":"2026-09-29T16:00:00Z","v":19651,"vw":37.364683},{"c":37.515,"h":37.515,"l":37.31,"n":456,"o":37.32,"t":"2026-09-29T16:15:00Z","v":19438,"vw":37.436036},{"c":37.27,"h":37.515,"l":37.2,"n":402,"o":37.515,"t":"2026-09-29T16:30:00Z","v":20013,"vw":37.364746},{"c":37.46,"h":37.46,"l":37.27,"n":439,"o":37.27,"t":"2026-09-29T16:45:00Z","v":16842,"vw":37.381563},{"c":37.425,"h":37.52,"l":37.425,"n":355,"o":37.475,"t":"2026-09-29T17:00:00Z","v":15982,"vw":37.480947},{"c":37.495,"h":37.51,"l":37.42,"n":250,"o":37.45,"t":"2026-09-29T17:15:00Z","v":7338,"vw":37.472342},{"c":37.62,"h":37.62,"l":37.48,"n":300,"o":37.48,"t":"2026-09-29T17:30:00Z","v":9826,"vw":37.522864},{"c":37.56,"h":37.64,"l":37.53,"n":251,"o":37.64,"t":"2026-09-29T17:45:00Z","v":7309,"vw":37.579279},{"c":37.73,"h":37.745,"l":37.56,"n":446,"o":37.61,"t":"2026-09-29T18:00:00Z","v":16409,"vw":37.65828},{"c":37.84,"h":37.85,"l":37.66,"n":422,"o":37.755,"t":"2026-09-29T18:15:00Z","v":12769,"vw":37.745751},{"c":37.665,"h":37.87,"l":37.635,"n":626,"o":37.84,"t":"2026-09-29T18:30:00Z","v":31382,"vw":37.770423},{"c":37.58,"h":37.88,"l":37.565,"n":389,"o":37.665,"t":"2026-09-29T18:45:00Z","v":21602,"vw":37.716341},{"c":37.69,"h":37.835,"l":37.58,"n":479,"o":37.58,"t":"2026-09-29T19:00:00Z","v":22893,"vw":37.732365},{"c":37.8,"h":37.82,"l":37.655,"n":515,"o":37.69,"t":"2026-09-29T19:15:00Z","v":23836,"vw":37.763439},{"c":37.845,"h":37.92,"l":37.79,"n":570,"o":37.79,"t":"2026-09-29T19:30:00Z","v":22304,"vw":37.849164},{"c":37.87,"h":37.91,"l":37.75,"n":1605,"o":37.835,"t":"2026-09-29T19:45:00Z","v":79063,"vw":37.835412},{"c":37.86,"h":37.86,"l":37.86,"n":16,"o":37.86,"t":"2026-09-29T20:00:00Z","v":138237,"vw":37.86},{"c":38.15,"h":38.15,"l":38.15,"n":3,"o":38.15,"t":"2026-09-30T12:00:00Z","v":102,"vw":38.15},{"c":38.2,"h":38.2,"l":37.7,"n":7,"o":37.7,"t":"2026-09-30T13:00:00Z","v":2010,"vw":37.964274},{"c":37.975,"h":38.17,"l":37.83,"n":126,"o":38.17,"t":"2026-09-30T13:30:00Z","v":17164,"vw":38.079771},{"c":37.825,"h":38.34,"l":37.825,"n":143,"o":38.15,"t":"2026-09-30T13:45:00Z","v":4966,"vw":38.175938},{"c":38.35,"h":38.39,"l":37.76,"n":398,"o":37.9,"t":"2026-09-30T14:00:00Z","v":25785,"vw":38.120363},{"c":38.155,"h":38.28,"l":38.05,"n":195,"o":38.25,"t":"2026-09-30T14:15:00Z","v":8042,"vw":38.169538},{"c":38.5,"h":38.5,"l":38.15,"n":315,"o":38.15,"t":"2026-09-30T14:30:00Z","v":64449,"vw":38.307947},{"c":38.69,"h":38.7,"l":38.49,"n":301,"o":38.52,"t":"2026-09-30T14:45:00Z","v":17871,"vw":38.623252},{"c":38.92,"h":38.92,"l":38.64,"n":1040,"o":38.68,"t":"2026-09-30T15:00:00Z","v":45287,"vw":38.765411},{"c":39.135,"h":39.19,"l":38.84,"n":413,"o":38.87,"t":"2026-09-30T15:15:00Z","v":18576,"vw":39.012123},{"c":38.89,"h":39.255,"l":38.85,"n":297,"o":39.135,"t":"2026-09-30T15:30:00Z","v":8599,"vw":39.050245},{"c":39.075,"h":39.095,"l":38.92,"n":191,"o":38.93,"t":"2026-09-30T15:45:00Z","v":4987,"vw":39.011951},{"c":38.97,"h":39.015,"l":38.97,"n":110,"o":39,"t":"2026-09-30T16:00:00Z","v":3351,"vw":38.996969},{"c":38.975,"h":39.075,"l":38.95,"n":325,"o":38.97,"t":"2026-09-30T16:15:00Z","v":16422,"vw":39.000923},{"c":38.92,"h":39.025,"l":38.85,"n":530,"o":38.96,"t":"2026-09-30T16:30:00Z","v":24277,"vw":38.955957},{"c":38.94,"h":38.94,"l":38.84,"n":159,"o":38.88,"t":"2026-09-30T16:45:00Z","v":5962,"vw":38.903011},{"c":39.2,"h":39.2,"l":38.905,"n":365,"o":38.91,"t":"2026-09-30T17:00:00Z","v":12987,"vw":39.060769},{"c":39.06,"h":39.2,"l":39.05,"n":289,"o":39.19,"t":"2026-09-30T17:15:00Z","v":9093,"vw":39.121533},{"c":39.22,"h":39.36,"l":38.97,"n":648,"o":39.09,"t":"2026-09-30T17:30:00Z","v":37353,"vw":39.158386},{"c":39.205,"h":39.3,"l":39.13,"n":523,"o":39.21,"t":"2026-09-30T17:45:00Z","v":26755,"vw":39.221251},{"c":39.35,"h":39.39,"l":39.175,"n":445,"o":39.23,"t":"2026-09-30T18:00:00Z","v":20969,"vw":39.32059},{"c":39.32,"h":39.37,"l":39.31,"n":208,"o":39.31,"t":"2026-09-30T18:15:00Z","v":6249,"vw":39.328988},{"c":39.04,"h":39.345,"l":39.04,"n":425,"o":39.325,"t":"2026-09-30T18:30:00Z","v":15626,"vw":39.226338},{"c":38.89,"h":39.09,"l":38.87,"n":346,"o":39.02,"t":"2026-09-30T18:45:00Z","v":17841,"vw":39.021574},{"c":38.85,"h":38.925,"l":38.71,"n":516,"o":38.85,"t":"2026-09-30T19:00:00Z","v":25776,"vw":38.819119},{"c":38.87,"h":39.03,"l":38.83,"n":726,"o":38.855,"t":"2026-09-30T19:15:00Z","v":41669,"vw":38.954584},{"c":38.86,"h":39.04,"l":38.86,"n":611,"o":38.88,"t":"2026-09-30T19:30:00Z","v":27668,"vw":38.963975},{"c":38.42,"h":38.87,"l":38.42,"n":2209,"o":38.83,"t":"2026-09-30T19:45:00Z","v":133532,"vw":38.556735},{"c":38.42,"h":38.42,"l":38.42,"n":34,"o":38.42,"t":"2026-09-30T20:00:00Z","v":343695,"vw":38.42},{"c":38.7,"h":38.7,"l":38.7,"n":2,"o":38.7,"t":"2026-09-30T20:15:00Z","v":736,"vw":38.7},{"c":38.42,"h":38.42,"l":38.42,"n":1,"o":38.42,"t":"2026-10-01T12:00:00Z","v":764,"vw":38.42},{"c":38.42,"h":38.42,"l":38.42,"n":1,"o":38.42,"t":"2026-10-01T12:15:00Z","v":174,"vw":38.42},{"c":38.425,"h":39.32,"l":38.015,"n":249,"o":38.34,"t":"2026-10-01T13:30:00Z","v":16330,"vw":38.333357},{"c":37.68,"h":38.13,"l":37.625,"n":237,"o":38.13,"t":"2026-10-01T13:45:00Z","v":6441,"vw":37.896686},{"c":38.01,"h":38.205,"l":37.62,"n":307,"o":37.78,"t":"2026-10-01T14:00:00Z","v":7727,"vw":37.956377},{"c":38.09,"h":38.21,"l":38.04,"n":180,"o":38.1675,"t":"2026-10-01T14:15:00Z","v":4235,"vw":38.137407},{"c":38.04,"h":38.08,"l":37.95,"n":153,"o":38.05,"t":"2026-10-01T14:30:00Z","v":3835,"vw":38.017075},{"c":38.155,"h":38.2775,"l":37.95,"n":228,"o":38.06,"t":"2026-10-01T14:45:00Z","v":6800,"vw":38.118469},{"c":38.46,"h":38.51,"l":38.12,"n":185,"o":38.185,"t":"2026-10-01T15:00:00Z","v":7281,"vw":38.321468},{"c":38.46,"h":38.61,"l":38.38,"n":288,"o":38.49,"t":"2026-10-01T15:15:00Z","v":7140,"vw":38.47505},{"c":38.48,"h":38.68,"l":38.425,"n":391,"o":38.425,"t":"2026-10-01T15:30:00Z","v":14673,"vw":38.543871},{"c":38.575,"h":38.62,"l":38.48,"n":226,"o":38.59,"t":"2026-10-01T15:45:00Z","v":7118,"vw":38.567087},{"c":38.43,"h":38.665,"l":38.43,"n":374,"o":38.62,"t":"2026-10-01T16:00:00Z","v":11157,"vw":38.563964},{"c":38.53,"h":38.555,"l":38.44,"n":264,"o":38.46,"t":"2026-10-01T16:15:00Z","v":7662,"vw":38.500054},{"c":38.485,"h":38.55,"l":38.46,"n":324,"o":38.54,"t":"2026-10-01T16:30:00Z","v":20054,"vw":38.488491},{"c":38.33,"h":38.5,"l":38.33,"n":538,"o":38.485,"t":"2026-10-01T16:45:00Z","v":22909,"vw":38.426414},{"c":38.42,"h":38.465,"l":38.22,"n":381,"o":38.27,"t":"2026-10-01T17:00:00Z","v":9552,"vw":38.345442},{"c":38.55,"h":38.59,"l":38.4,"n":312,"o":38.4,"t":"2026-10-01T17:15:00Z","v":9808,"vw":38.502889},{"c":38.58,"h":38.635,"l":38.52,"n":263,"o":38.62,"t":"2026-10-01T17:30:00Z","v":10517,"vw":38.604548},{"c":38.26,"h":38.56,"l":38.245,"n":322,"o":38.56,"t":"2026-10-01T17:45:00Z","v":12385,"vw":38.407574},{"c":38.12,"h":38.26,"l":38.06,"n":502,"o":38.26,"t":"2026-10-01T18:00:00Z","v":16529,"vw":38.142767},{"c":38.19,"h":38.32,"l":38.13,"n":420,"o":38.14,"t":"2026-10-01T18:15:00Z","v":17051,"vw":38.234998},{"c":38.08,"h":38.265,"l":38.08,"n":429,"o":38.19,"t":"2026-10-01T18:30:00Z","v":15714,"vw":38.189063},{"c":38,"h":38.08,"l":37.97,"n":495,"o":38.065,"t":"2026-10-01T18:45:00Z","v":14540,"vw":38.008143},{"c":37.9,"h":37.97,"l":37.8,"n":406,"o":37.96,"t":"2026-10-01T19:00:00Z","v":12328,"vw":37.918913},{"c":38.015,"h":38.08,"l":37.89,"n":548,"o":37.895,"t":"2026-10-01T19:15:00Z","v":17847,"vw":37.98797},{"c":38,"h":38.08,"l":37.99,"n":691,"o":38.015,"t":"2026-10-01T19:30:00Z","v":30456,"vw":38.018155},{"c":37.81,"h":38.09,"l":37.71,"n":2513,"o":38.01,"t":"2026-10-01T19:45:00Z","v":160579,"vw":37.869641},{"c":37.81,"h":37.81,"l":37.81,"n":25,"o":37.81,"t":"2026-10-01T20:00:00Z","v":196859,"vw":37.81},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-10-01T20:15:00Z","v":25945,"vw":37.81},{"c":38.23,"h":38.54,"l":38.09,"n":211,"o":38.52,"t":"2026-10-02T13:30:00Z","v":9711,"vw":38.454205},{"c":37.84,"h":38.17,"l":37.785,"n":349,"o":38.14,"t":"2026-10-02T13:45:00Z","v":13638,"vw":37.910296},{"c":37.945,"h":38.01,"l":37.74,"n":620,"o":37.86,"t":"2026-10-02T14:00:00Z","v":22645,"vw":37.917131},{"c":37.67,"h":37.945,"l":37.63,"n":571,"o":37.945,"t":"2026-10-02T14:15:00Z","v":16066,"vw":37.755944},{"c":37.55,"h":37.69,"l":37.53,"n":561,"o":37.67,"t":"2026-10-02T14:30:00Z","v":17414,"vw":37.62107},{"c":37.45,"h":37.6,"l":37.3851,"n":431,"o":37.53,"t":"2026-10-02T14:45:00Z","v":13165,"vw":37.537955},{"c":37.1701,"h":37.42,"l":37.16,"n":333,"o":37.42,"t":"2026-10-02T15:00:00Z","v":12504,"vw":37.289323},{"c":37.26,"h":37.27,"l":37.16,"n":301,"o":37.25,"t":"2026-10-02T15:15:00Z","v":9631,"vw":37.213545},{"c":37.46,"h":37.525,"l":37.23,"n":295,"o":37.31,"t":"2026-10-02T15:30:00Z","v":8277,"vw":37.35402},{"c":37.53,"h":37.67,"l":37.42,"n":476,"o":37.5,"t":"2026-10-02T15:45:00Z","v":17693,"vw":37.548004},{"c":37.4375,"h":37.686,"l":37.36,"n":464,"o":37.51,"t":"2026-10-02T16:00:00Z","v":13427,"vw":37.584538},{"c":37.66,"h":37.66,"l":37.425,"n":323,"o":37.44,"t":"2026-10-02T16:15:00Z","v":9319,"vw":37.547303},{"c":37.67,"h":37.71,"l":37.65,"n":292,"o":37.7,"t":"2026-10-02T16:30:00Z","v":10009,"vw":37.678084},{"c":37.65,"h":37.72,"l":37.62,"n":313,"o":37.7,"t":"2026-10-02T16:45:00Z","v":6773,"vw":37.668526},{"c":37.56,"h":37.7,"l":37.56,"n":236,"o":37.65,"t":"2026-10-02T17:00:00Z","v":5324,"vw":37.602974},{"c":37.55,"h":37.65,"l":37.54,"n":338,"o":37.555,"t":"2026-10-02T17:15:00Z","v":10352,"vw":37.569604},{"c":37.64,"h":37.64,"l":37.55,"n":235,"o":37.57,"t":"2026-10-02T17:30:00Z","v":5029,"vw":37.595979},{"c":37.565,"h":37.6,"l":37.5,"n":236,"o":37.59,"t":"2026-10-02T17:45:00Z","v":9269,"vw":37.552193},{"c":37.46,"h":37.56,"l":37.41,"n":304,"o":37.56,"t":"2026-10-02T18:00:00Z","v":9760,"vw":37.460285},{"c":37.37,"h":37.44,"l":37.235,"n":403,"o":37.44,"t":"2026-10-02T18:15:00Z","v":12090,"vw":37.357198},{"c":37.19,"h":37.39,"l":37.15,"n":321,"o":37.39,"t":"2026-10-02T18:30:00Z","v":8028,"vw":37.263759},{"c":37.03,"h":37.215,"l":37.01,"n":436,"o":37.215,"t":"2026-10-02T18:45:00Z","v":14056,"vw":37.084361},{"c":37.04,"h":37.09,"l":37,"n":472,"o":37.055,"t":"2026-10-02T19:00:00Z","v":19527,"vw":37.03673},{"c":37.055,"h":37.1,"l":37,"n":432,"o":37.04,"t":"2026-10-02T19:15:00Z","v":19095,"vw":37.049123},{"c":37.085,"h":37.155,"l":37.065,"n":598,"o":37.065,"t":"2026-10-02T19:30:00Z","v":22867,"vw":37.112784},{"c":37.35,"h":37.37,"l":37.09,"n":1395,"o":37.09,"t":"2026-10-02T19:45:00Z","v":71811,"vw":37.250112},{"c":37.36,"h":37.36,"l":37.36,"n":21,"o":37.36,"t":"2026-10-02T20:00:00Z","v":146252,"vw":37.36},{"c":37.37,"h":37.91,"l":37.34,"n":257,"o":37.57,"t":"2026-10-05T13:30:00Z","v":8330,"vw":37.562975},{"c":37.445,"h":37.46,"l":37.21,"n":265,"o":37.34,"t":"2026-10-05T13:45:00Z","v":7083,"vw":37.329752},{"c":37.54,"h":37.685,"l":37.4,"n":399,"o":37.4,"t":"2026-10-05T14:00:00Z","v":27810,"vw":37.487076},{"c":37.3608,"h":37.62,"l":37.3,"n":619,"o":37.57,"t":"2026-10-05T14:15:00Z","v":16561,"vw":37.502664},{"c":37.04,"h":37.36,"l":37.04,"n":652,"o":37.295,"t":"2026-10-05T14:30:00Z","v":19469,"vw":37.172457},{"c":37.33,"h":37.42,"l":37.04,"n":665,"o":37.04,"t":"2026-10-05T14:45:00Z","v":18028,"vw":37.257697},{"c":37.44,"h":37.47,"l":37.28,"n":655,"o":37.28,"t":"2026-10-05T15:00:00Z","v":32050,"vw":37.371537},{"c":37.51,"h":37.585,"l":37.28,"n":339,"o":37.44,"t":"2026-10-05T15:15:00Z","v":9018,"vw":37.438693},{"c":37.565,"h":37.58,"l":37.47,"n":251,"o":37.5,"t":"2026-10-05T15:30:00Z","v":5011,"vw":37.522453},{"c":37.585,"h":37.7,"l":37.51,"n":319,"o":37.5525,"t":"2026-10-05T15:45:00Z","v":21387,"vw":37.621242},{"c":37.6,"h":37.7799,"l":37.445,"n":246,"o":37.555,"t":"2026-10-05T16:00:00Z","v":9328,"vw":37.584748},{"c":37.85,"h":37.875,"l":37.595,"n":268,"o":37.595,"t":"2026-10-05T16:15:00Z","v":6725,"vw":37.688031},{"c":37.87,"h":37.87,"l":37.74,"n":131,"o":37.865,"t":"2026-10-05T16:30:00Z","v":4281,"vw":37.794107},{"c":37.905,"h":37.92,"l":37.845,"n":212,"o":37.845,"t":"2026-10-05T16:45:00Z","v":5349,"vw":37.897123},{"c":37.845,"h":37.92,"l":37.84,"n":272,"o":37.905,"t":"2026-10-05T17:00:00Z","v":8047,"vw":37.87249},{"c":37.98,"h":38.02,"l":37.8,"n":187,"o":37.845,"t":"2026-10-05T17:15:00Z","v":7989,"vw":37.878997},{"c":38.075,"h":38.13,"l":37.88,"n":410,"o":38.005,"t":"2026-10-05T17:30:00Z","v":16217,"vw":38.014524},{"c":38.03,"h":38.24,"l":38.03,"n":500,"o":38.12,"t":"2026-10-05T17:45:00Z","v":19643,"vw":38.149227},{"c":38.095,"h":38.1599,"l":38.03,"n":460,"o":38.03,"t":"2026-10-05T18:00:00Z","v":13182,"vw":38.088672},{"c":38.1,"h":38.15,"l":38.07,"n":420,"o":38.1,"t":"2026-10-05T18:15:00Z","v":8801,"vw":38.110792},{"c":37.98,"h":38.26,"l":37.98,"n":442,"o":38.115,"t":"2026-10-05T18:30:00Z","v":10853,"vw":38.142399},{"c":38.09,"h":38.09,"l":37.99,"n":308,"o":37.99,"t":"2026-10-05T18:45:00Z","v":6048,"vw":38.049125},{"c":38.13,"h":38.22,"l":38.07,"n":396,"o":38.09,"t":"2026-10-05T19:00:00Z","v":10958,"vw":38.139884},{"c":38.18,"h":38.21,"l":38.08,"n":504,"o":38.13,"t":"2026-10-05T19:15:00Z","v":15357,"vw":38.147085},{"c":37.98,"h":38.26,"l":37.98,"n":759,"o":38.18,"t":"2026-10-05T19:30:00Z","v":25682,"vw":38.122681},{"c":38.1,"h":38.12,"l":37.975,"n":2520,"o":37.98,"t":"2026-10-05T19:45:00Z","v":127811,"vw":38.04658},{"c":38.06,"h":38.06,"l":38.06,"n":27,"o":38.06,"t":"2026-10-05T20:00:00Z","v":168344,"vw":38.06},{"c":37.61,"h":38.565,"l":37.39,"n":398,"o":38.23,"t":"2026-10-06T13:30:00Z","v":28301,"vw":37.978492},{"c":37.345,"h":37.64,"l":37.24,"n":389,"o":37.42,"t":"2026-10-06T13:45:00Z","v":27377,"vw":37.442923},{"c":36.755,"h":37.505,"l":36.71,"n":537,"o":37.24,"t":"2026-10-06T14:00:00Z","v":28349,"vw":37.082087},{"c":36.715,"h":36.78,"l":36.5377,"n":403,"o":36.75,"t":"2026-10-06T14:15:00Z","v":16696,"vw":36.671286},{"c":36.489,"h":36.72,"l":36.37,"n":334,"o":36.64,"t":"2026-10-06T14:30:00Z","v":9698,"vw":36.496805},{"c":37.1588,"h":37.1588,"l":36.47,"n":633,"o":36.489,"t":"2026-10-06T14:45:00Z","v":22075,"vw":36.892647},{"c":37.33,"h":37.39,"l":37.07,"n":482,"o":37.07,"t":"2026-10-06T15:00:00Z","v":15654,"vw":37.229872},{"c":37.515,"h":37.56,"l":37.27,"n":459,"o":37.325,"t":"2026-10-06T15:15:00Z","v":16163,"vw":37.44486},{"c":37.5,"h":37.56,"l":37.38,"n":631,"o":37.51,"t":"2026-10-06T15:30:00Z","v":76208,"vw":37.489754},{"c":37.225,"h":37.51,"l":37.2,"n":311,"o":37.51,"t":"2026-10-06T15:45:00Z","v":9656,"vw":37.327262},{"c":37.145,"h":37.23,"l":37.045,"n":306,"o":37.23,"t":"2026-10-06T16:00:00Z","v":9032,"vw":37.1341},{"c":36.88,"h":37.145,"l":36.88,"n":216,"o":37.145,"t":"2026-10-06T16:15:00Z","v":9180,"vw":37.009729},{"c":36.7,"h":36.92,"l":36.7,"n":247,"o":36.865,"t":"2026-10-06T16:30:00Z","v":9271,"vw":36.851968},{"c":36.63,"h":36.77,"l":36.63,"n":128,"o":36.72,"t":"2026-10-06T16:45:00Z","v":3405,"vw":36.706875},{"c":36.64,"h":36.69,"l":36.52,"n":343,"o":36.6375,"t":"2026-10-06T17:00:00Z","v":12889,"vw":36.611679},{"c":36.42,"h":36.63,"l":36.42,"n":335,"o":36.605,"t":"2026-10-06T17:15:00Z","v":14982,"vw":36.546819},{"c":36.53,"h":36.53,"l":36.43,"n":178,"o":36.43,"t":"2026-10-06T17:30:00Z","v":6542,"vw":36.493164},{"c":36.59,"h":36.59,"l":36.5,"n":370,"o":36.53,"t":"2026-10-06T17:45:00Z","v":23105,"vw":36.538887},{"c":36.63,"h":36.74,"l":36.6,"n":391,"o":36.63,"t":"2026-10-06T18:00:00Z","v":18534,"vw":36.653665},{"c":36.75,"h":36.75,"l":36.6,"n":491,"o":36.68,"t":"2026-10-06T18:15:00Z","v":17331,"vw":36.663598},{"c":36.6899,"h":36.75,"l":36.64,"n":439,"o":36.735,"t":"2026-10-06T18:30:00Z","v":15222,"vw":36.693729},{"c":36.74,"h":36.765,"l":36.661,"n":329,"o":36.675,"t":"2026-10-06T18:45:00Z","v":8798,"vw":36.727953},{"c":36.29,"h":36.76,"l":36.27,"n":600,"o":36.76,"t":"2026-10-06T19:00:00Z","v":51857,"vw":36.552863},{"c":36.285,"h":36.33,"l":36.19,"n":781,"o":36.305,"t":"2026-10-06T19:15:00Z","v":34737,"vw":36.270372},{"c":36.245,"h":36.29,"l":36.1111,"n":874,"o":36.27,"t":"2026-10-06T19:30:00Z","v":36102,"vw":36.2022},{"c":36.59,"h":36.64,"l":36.145,"n":2471,"o":36.22,"t":"2026-10-06T19:45:00Z","v":117073,"vw":36.494643},{"c":36.63,"h":36.63,"l":36.63,"n":28,"o":36.63,"t":"2026-10-06T20:00:00Z","v":146710,"vw":36.63},{"c":36.45,"h":36.64,"l":36,"n":251,"o":36.19,"t":"2026-10-07T13:30:00Z","v":11333,"vw":36.272016},{"c":36.55,"h":36.82,"l":36.525,"n":357,"o":36.58,"t":"2026-10-07T13:45:00Z","v":26329,"vw":36.72342},{"c":36.57,"h":36.74,"l":36.465,"n":336,"o":36.7,"t":"2026-10-07T14:00:00Z","v":16658,"vw":36.599274},{"c":36.57,"h":36.715,"l":36.52,"n":323,"o":36.565,"t":"2026-10-07T14:15:00Z","v":9647,"vw":36.579777},{"c":36.74,"h":36.81,"l":36.485,"n":306,"o":36.61,"t":"2026-10-07T14:30:00Z","v":9034,"vw":36.678787},{"c":36.795,"h":36.87,"l":36.7,"n":240,"o":36.7,"t":"2026-10-07T14:45:00Z","v":5915,"vw":36.805},{"c":36.715,"h":36.81,"l":36.58,"n":390,"o":36.79,"t":"2026-10-07T15:00:00Z","v":10917,"vw":36.696437},{"c":36.875,"h":36.92,"l":36.625,"n":266,"o":36.715,"t":"2026-10-07T15:15:00Z","v":7494,"vw":36.781097},{"c":36.75,"h":36.93,"l":36.67,"n":296,"o":36.875,"t":"2026-10-07T15:30:00Z","v":11571,"vw":36.786167},{"c":36.86,"h":36.87,"l":36.645,"n":333,"o":36.7,"t":"2026-10-07T15:45:00Z","v":8744,"vw":36.785132},{"c":36.82,"h":36.97,"l":36.78,"n":226,"o":36.97,"t":"2026-10-07T16:00:00Z","v":6241,"vw":36.856045},{"c":36.85,"h":36.86,"l":36.79,"n":223,"o":36.8,"t":"2026-10-07T16:15:00Z","v":5093,"vw":36.82789},{"c":36.625,"h":36.835,"l":36.625,"n":362,"o":36.835,"t":"2026-10-07T16:30:00Z","v":9275,"vw":36.768529},{"c":36.7,"h":36.72,"l":36.63,"n":186,"o":36.63,"t":"2026-10-07T16:45:00Z","v":3956,"vw":36.670087},{"c":36.775,"h":36.84,"l":36.715,"n":386,"o":36.715,"t":"2026-10-07T17:00:00Z","v":14276,"vw":36.758416},{"c":36.645,"h":36.73,"l":36.615,"n":335,"o":36.72,"t":"2026-10-07T17:15:00Z","v":7413,"vw":36.658414},{"c":36.635,"h":36.665,"l":36.57,"n":90,"o":36.645,"t":"2026-10-07T17:30:00Z","v":2603,"vw":36.623019},{"c":36.545,"h":36.66,"l":36.54,"n":160,"o":36.65,"t":"2026-10-07T17:45:00Z","v":6108,"vw":36.589127},{"c":36.495,"h":36.57,"l":36.475,"n":222,"o":36.55,"t":"2026-10-07T18:00:00Z","v":7430,"vw":36.534486},{"c":36.61,"h":36.61,"l":36.495,"n":294,"o":36.495,"t":"2026-10-07T18:15:00Z","v":7858,"vw":36.543977},{"c":36.52,"h":36.65,"l":36.52,"n":213,"o":36.62,"t":"2026-10-07T18:30:00Z","v":5760,"vw":36.57649},{"c":36.325,"h":36.54,"l":36.311,"n":361,"o":36.54,"t":"2026-10-07T18:45:00Z","v":10555,"vw":36.408318},{"c":36.19,"h":36.32,"l":36.19,"n":419,"o":36.31,"t":"2026-10-07T19:00:00Z","v":11121,"vw":36.240714},{"c":36.11,"h":36.24,"l":36.075,"n":670,"o":36.17,"t":"2026-10-07T19:15:00Z","v":20655,"vw":36.164618},{"c":36.16,"h":36.17,"l":36.03,"n":977,"o":36.11,"t":"2026-10-07T19:30:00Z","v":37912,"vw":36.092033},{"c":36.26,"h":36.35,"l":36.14,"n":2107,"o":36.15,"t":"2026-10-07T19:45:00Z","v":81268,"vw":36.254124},{"c":36.26,"h":36.26,"l":36.26,"n":44,"o":36.26,"t":"2026-10-07T20:00:00Z","v":174526,"vw":36.26},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-08T11:00:00Z","v":150,"vw":36.05},{"c":35.56,"h":35.925,"l":35.5,"n":162,"o":35.85,"t":"2026-10-08T13:30:00Z","v":8061,"vw":35.737079},{"c":35.56,"h":35.82,"l":35.56,"n":67,"o":35.57,"t":"2026-10-08T13:45:00Z","v":3353,"vw":35.695},{"c":35.3,"h":35.56,"l":35.245,"n":350,"o":35.56,"t":"2026-10-08T14:00:00Z","v":13135,"vw":35.350608},{"c":35.3,"h":35.37,"l":35.1,"n":399,"o":35.37,"t":"2026-10-08T14:15:00Z","v":14015,"vw":35.24759},{"c":35.245,"h":35.3482,"l":35.175,"n":338,"o":35.255,"t":"2026-10-08T14:30:00Z","v":11324,"vw":35.260228},{"c":35.195,"h":35.345,"l":35.16,"n":337,"o":35.25,"t":"2026-10-08T14:45:00Z","v":15809,"vw":35.257443},{"c":35.3455,"h":35.35,"l":35.15,"n":274,"o":35.25,"t":"2026-10-08T15:00:00Z","v":7890,"vw":35.255165},{"c":35.28,"h":35.44,"l":35.28,"n":394,"o":35.3,"t":"2026-10-08T15:15:00Z","v":11562,"vw":35.387911},{"c":35.37,"h":35.42,"l":35.25,"n":267,"o":35.26,"t":"2026-10-08T15:30:00Z","v":8223,"vw":35.344087},{"c":35.26,"h":35.37,"l":35.255,"n":318,"o":35.36,"t":"2026-10-08T15:45:00Z","v":10094,"vw":35.321845},{"c":35.445,"h":35.45,"l":35.28,"n":242,"o":35.31,"t":"2026-10-08T16:00:00Z","v":7582,"vw":35.333652},{"c":35.63,"h":35.65,"l":35.395,"n":360,"o":35.395,"t":"2026-10-08T16:15:00Z","v":14939,"vw":35.542595},{"c":35.5,"h":35.545,"l":35.41,"n":264,"o":35.54,"t":"2026-10-08T16:30:00Z","v":7384,"vw":35.499212},{"c":35.82,"h":35.89,"l":35.48,"n":347,"o":35.52,"t":"2026-10-08T16:45:00Z","v":11686,"vw":35.63285},{"c":35.92,"h":35.98,"l":35.85,"n":362,"o":35.9,"t":"2026-10-08T17:00:00Z","v":14756,"vw":35.932131},{"c":35.91,"h":36.04,"l":35.8,"n":364,"o":35.9,"t":"2026-10-08T17:15:00Z","v":16230,"vw":35.963415},{"c":35.99,"h":36.09,"l":35.87,"n":283,"o":35.97,"t":"2026-10-08T17:30:00Z","v":10253,"vw":35.985379},{"c":36.01,"h":36.02,"l":35.86,"n":232,"o":35.94,"t":"2026-10-08T17:45:00Z","v":9690,"vw":35.949572},{"c":36.155,"h":36.2,"l":35.95,"n":401,"o":36.08,"t":"2026-10-08T18:00:00Z","v":12706,"vw":36.052958},{"c":36.25,"h":36.275,"l":36.04,"n":310,"o":36.21,"t":"2026-10-08T18:15:00Z","v":13811,"vw":36.208961},{"c":36.17,"h":36.32,"l":36.11,"n":239,"o":36.19,"t":"2026-10-08T18:30:00Z","v":7412,"vw":36.227072},{"c":36.05,"h":36.22,"l":36.01,"n":278,"o":36.18,"t":"2026-10-08T18:45:00Z","v":10388,"vw":36.112713},{"c":36.13,"h":36.155,"l":36.04,"n":427,"o":36.05,"t":"2026-10-08T19:00:00Z","v":17277,"vw":36.090603},{"c":36.21,"h":36.21,"l":36.07,"n":584,"o":36.14,"t":"2026-10-08T19:15:00Z","v":24100,"vw":36.145197},{"c":36.11,"h":36.215,"l":36.06,"n":765,"o":36.19,"t":"2026-10-08T19:30:00Z","v":32727,"vw":36.115373},{"c":36.04,"h":36.19,"l":35.965,"n":2094,"o":36.11,"t":"2026-10-08T19:45:00Z","v":95975,"vw":36.087275},{"c":36.06,"h":36.06,"l":36.06,"n":47,"o":36.06,"t":"2026-10-08T20:00:00Z","v":117640,"vw":36.06},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-08T20:30:00Z","v":288,"vw":36.06},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-09T12:15:00Z","v":250,"vw":36.05},{"c":36.39,"h":36.39,"l":35.94,"n":246,"o":35.94,"t":"2026-10-09T13:30:00Z","v":18466,"vw":36.130424},{"c":36.66,"h":36.66,"l":36.3,"n":234,"o":36.3,"t":"2026-10-09T13:45:00Z","v":8458,"vw":36.459276},{"c":36.465,"h":36.72,"l":36.395,"n":341,"o":36.66,"t":"2026-10-09T14:00:00Z","v":19967,"vw":36.551004},{"c":36.39,"h":36.51,"l":36.219,"n":396,"o":36.38,"t":"2026-10-09T14:15:00Z","v":19938,"vw":36.336943},{"c":36.2,"h":36.37,"l":36.13,"n":430,"o":36.37,"t":"2026-10-09T14:30:00Z","v":39552,"vw":36.209824},{"c":36.235,"h":36.28,"l":35.94,"n":442,"o":36.14,"t":"2026-10-09T14:45:00Z","v":24082,"vw":36.064151},{"c":36.25,"h":36.32,"l":36.2275,"n":230,"o":36.2275,"t":"2026-10-09T15:00:00Z","v":29769,"vw":36.29324},{"c":36.4,"h":36.4,"l":36.23,"n":290,"o":36.26,"t":"2026-10-09T15:15:00Z","v":8907,"vw":36.329793},{"c":36.195,"h":36.43,"l":36.16,"n":541,"o":36.43,"t":"2026-10-09T15:30:00Z","v":36443,"vw":36.297291},{"c":36.2,"h":36.26,"l":36.18,"n":455,"o":36.195,"t":"2026-10-09T15:45:00Z","v":32235,"vw":36.210107},{"c":36.14,"h":36.2,"l":35.99,"n":567,"o":36.16,"t":"2026-10-09T16:00:00Z","v":38553,"vw":36.034006},{"c":36.08,"h":36.13,"l":36.02,"n":217,"o":36.09,"t":"2026-10-09T16:15:00Z","v":7050,"vw":36.058437},{"c":36.0975,"h":36.26,"l":36,"n":478,"o":36.08,"t":"2026-10-09T16:30:00Z","v":23163,"vw":36.128575},{"c":36.235,"h":36.33,"l":36.115,"n":446,"o":36.14,"t":"2026-10-09T16:45:00Z","v":23995,"vw":36.252656},{"c":36.425,"h":36.47,"l":36.27,"n":401,"o":36.27,"t":"2026-10-09T17:00:00Z","v":13983,"vw":36.342681},{"c":36.335,"h":36.495,"l":36.335,"n":291,"o":36.45,"t":"2026-10-09T17:15:00Z","v":7499,"vw":36.439185},{"c":36.36,"h":36.4599,"l":36.355,"n":174,"o":36.37,"t":"2026-10-09T17:30:00Z","v":6669,"vw":36.384632},{"c":36.33,"h":36.37,"l":36.265,"n":211,"o":36.36,"t":"2026-10-09T17:45:00Z","v":7531,"vw":36.306596},{"c":36.295,"h":36.33,"l":36.24,"n":214,"o":36.33,"t":"2026-10-09T18:00:00Z","v":8358,"vw":36.289523},{"c":36.34,"h":36.34,"l":36.26,"n":219,"o":36.26,"t":"2026-10-09T18:15:00Z","v":6126,"vw":36.321519},{"c":36.32,"h":36.38,"l":36.28,"n":233,"o":36.3,"t":"2026-10-09T18:30:00Z","v":6823,"vw":36.327386},{"c":36.16,"h":36.3655,"l":36.16,"n":536,"o":36.33,"t":"2026-10-09T18:45:00Z","v":17325,"vw":36.297399},{"c":36.09,"h":36.19,"l":36.06,"n":349,"o":36.165,"t":"2026-10-09T19:00:00Z","v":12061,"vw":36.134451},{"c":36.1,"h":36.16,"l":36.015,"n":500,"o":36.12,"t":"2026-10-09T19:15:00Z","v":17367,"vw":36.079138},{"c":36.115,"h":36.15,"l":36.09,"n":657,"o":36.095,"t":"2026-10-09T19:30:00Z","v":24338,"vw":36.113495},{"c":36.11,"h":36.19,"l":36.03,"n":1937,"o":36.115,"t":"2026-10-09T19:45:00Z","v":97124,"vw":36.096913},{"c":36.11,"h":36.11,"l":36.11,"n":41,"o":36.11,"t":"2026-10-09T20:00:00Z","v":121340,"vw":36.11},{"c":36.32,"h":36.32,"l":35.705,"n":212,"o":35.98,"t":"2026-10-12T13:30:00Z","v":16808,"vw":36.109645},{"c":36.21,"h":36.42,"l":36.12,"n":245,"o":36.34,"t":"2026-10-12T13:45:00Z","v":30749,"vw":36.273068},{"c":35.995,"h":36.13,"l":35.92,"n":223,"o":36.05,"t":"2026-10-12T14:00:00Z","v":13844,"vw":36.060813},{"c":35.81,"h":35.995,"l":35.7801,"n":192,"o":35.985,"t":"2026-10-12T14:15:00Z","v":8003,"vw":35.918179},{"c":35.67,"h":35.83,"l":35.66,"n":316,"o":35.82,"t":"2026-10-12T14:30:00Z","v":18669,"vw":35.737828},{"c":35.95,"h":35.95,"l":35.68,"n":166,"o":35.68,"t":"2026-10-12T14:45:00Z","v":8027,"vw":35.82367},{"c":36.11,"h":36.12,"l":35.8,"n":202,"o":35.9,"t":"2026-10-12T15:00:00Z","v":11180,"vw":35.90774},{"c":36.1575,"h":36.1575,"l":36.08,"n":66,"o":36.08,"t":"2026-10-12T15:15:00Z","v":1911,"vw":36.112338},{"c":36.1,"h":36.18,"l":36.06,"n":236,"o":36.175,"t":"2026-10-12T15:30:00Z","v":8241,"vw":36.136455},{"c":36.18,"h":36.25,"l":36.06,"n":258,"o":36.06,"t":"2026-10-12T15:45:00Z","v":14379,"vw":36.193475},{"c":36.08,"h":36.18,"l":36.05,"n":133,"o":36.18,"t":"2026-10-12T16:00:00Z","v":4418,"vw":36.090619},{"c":36.21,"h":36.25,"l":36.015,"n":241,"o":36.07,"t":"2026-10-12T16:15:00Z","v":13351,"vw":36.141932},{"c":36.15,"h":36.15,"l":36.08,"n":130,"o":36.11,"t":"2026-10-12T16:30:00Z","v":4349,"vw":36.114356},{"c":36.15,"h":36.165,"l":36.08,"n":128,"o":36.13,"t":"2026-10-12T16:45:00Z","v":5132,"vw":36.130125},{"c":36.24,"h":36.37,"l":36.14,"n":839,"o":36.16,"t":"2026-10-12T17:00:00Z","v":39977,"vw":36.229833},{"c":36.25,"h":36.34,"l":36.15,"n":237,"o":36.29,"t":"2026-10-12T17:15:00Z","v":12097,"vw":36.239342},{"c":36.14,"h":36.25,"l":36.14,"n":163,"o":36.23,"t":"2026-10-12T17:30:00Z","v":5390,"vw":36.222977},{"c":36.18,"h":36.2,"l":36.08,"n":188,"o":36.14,"t":"2026-10-12T17:45:00Z","v":8410,"vw":36.120686},{"c":36.18,"h":36.23,"l":36.095,"n":94,"o":36.18,"t":"2026-10-12T18:00:00Z","v":3525,"vw":36.183325},{"c":36.12,"h":36.15,"l":36.12,"n":41,"o":36.15,"t":"2026-10-12T18:15:00Z","v":1125,"vw":36.138333},{"c":36.065,"h":36.14,"l":36.03,"n":162,"o":36.1,"t":"2026-10-12T18:30:00Z","v":8024,"vw":36.081456},{"c":36.04,"h":36.04,"l":36.01,"n":103,"o":36.04,"t":"2026-10-12T18:45:00Z","v":3202,"vw":36.035036},{"c":35.91,"h":36.04,"l":35.88,"n":295,"o":36.04,"t":"2026-10-12T19:00:00Z","v":11621,"vw":35.952248},{"c":35.88,"h":35.92,"l":35.87,"n":160,"o":35.9,"t":"2026-10-12T19:15:00Z","v":5482,"vw":35.895779},{"c":35.97,"h":36.01,"l":35.89,"n":346,"o":35.9,"t":"2026-10-12T19:30:00Z","v":16438,"vw":35.965473},{"c":36.045,"h":36.1,"l":35.96,"n":1191,"o":35.96,"t":"2026-10-12T19:45:00Z","v":40239,"vw":36.046961},{"c":36.06,"h":36.06,"l":36.06,"n":31,"o":36.06,"t":"2026-10-12T20:00:00Z","v":112165,"vw":36.06},{"c":35.695,"h":36.2,"l":35.6,"n":237,"o":36.06,"t":"2026-10-13T13:30:00Z","v":14618,"vw":35.941209},{"c":35.495,"h":35.59,"l":35.4,"n":97,"o":35.59,"t":"2026-10-13T13:45:00Z","v":5295,"vw":35.49381},{"c":35.54,"h":35.68,"l":35.455,"n":332,"o":35.5,"t":"2026-10-13T14:00:00Z","v":17199,"vw":35.556702},{"c":35.37,"h":35.535,"l":35.34,"n":233,"o":35.53,"t":"2026-10-13T14:15:00Z","v":32131,"vw":35.42526},{"c":35.375,"h":35.42,"l":35.3,"n":296,"o":35.37,"t":"2026-10-13T14:30:00Z","v":17743,"vw":35.34819},{"c":35.06,"h":35.38,"l":35.06,"n":356,"o":35.375,"t":"2026-10-13T14:45:00Z","v":18161,"vw":35.247248},{"c":35.05,"h":35.065,"l":34.94,"n":427,"o":35.065,"t":"2026-10-13T15:00:00Z","v":26049,"vw":35.000625},{"c":35.01,"h":35.08,"l":34.98,"n":362,"o":35.0401,"t":"2026-10-13T15:15:00Z","v":24391,"vw":35.035379},{"c":35.04,"h":35.15,"l":34.99,"n":553,"o":34.99,"t":"2026-10-13T15:30:00Z","v":48950,"vw":35.102901},{"c":35.11,"h":35.13,"l":34.96,"n":399,"o":35.03,"t":"2026-10-13T15:45:00Z","v":30549,"vw":35.077345},{"c":34.88,"h":35.16,"l":34.88,"n":289,"o":35.09,"t":"2026-10-13T16:00:00Z","v":15471,"vw":35.074669},{"c":34.88,"h":34.92,"l":34.84,"n":286,"o":34.91,"t":"2026-10-13T16:15:00Z","v":13065,"vw":34.874095},{"c":34.79,"h":34.9,"l":34.77,"n":565,"o":34.86,"t":"2026-10-13T16:30:00Z","v":41686,"vw":34.823338},{"c":34.73,"h":34.84,"l":34.72,"n":294,"o":34.765,"t":"2026-10-13T16:45:00Z","v":25723,"vw":34.79087},{"c":34.635,"h":34.86,"l":34.62,"n":425,"o":34.755,"t":"2026-10-13T17:00:00Z","v":23669,"vw":34.768996},{"c":34.65,"h":34.66,"l":34.36,"n":631,"o":34.59,"t":"2026-10-13T17:15:00Z","v":26335,"vw":34.497788},{"c":34.595,"h":34.7286,"l":34.575,"n":315,"o":34.715,"t":"2026-10-13T17:30:00Z","v":17127,"vw":34.677541},{"c":34.55,"h":34.645,"l":34.53,"n":327,"o":34.57,"t":"2026-10-13T17:45:00Z","v":11265,"vw":34.593359},{"c":34.55,"h":34.6,"l":34.535,"n":298,"o":34.58,"t":"2026-10-13T18:00:00Z","v":11916,"vw":34.564088},{"c":34.66,"h":34.66,"l":34.53,"n":536,"o":34.54,"t":"2026-10-13T18:15:00Z","v":22306,"vw":34.590064},{"c":34.66,"h":34.745,"l":34.51,"n":503,"o":34.66,"t":"2026-10-13T18:30:00Z","v":38136,"vw":34.572273},{"c":34.4,"h":34.66,"l":34.37,"n":395,"o":34.64,"t":"2026-10-13T18:45:00Z","v":17282,"vw":34.508692},{"c":34.45,"h":34.46,"l":34.4,"n":455,"o":34.43,"t":"2026-10-13T19:00:00Z","v":14826,"vw":34.42826},{"c":34.63,"h":34.63,"l":34.37,"n":830,"o":34.45,"t":"2026-10-13T19:15:00Z","v":57635,"vw":34.510898},{"c":34.595,"h":34.66,"l":34.56,"n":601,"o":34.61,"t":"2026-10-13T19:30:00Z","v":33147,"vw":34.625415},{"c":34.25,"h":34.58,"l":34.25,"n":2230,"o":34.58,"t":"2026-10-13T19:45:00Z","v":122814,"vw":34.340602},{"c":34.26,"h":34.26,"l":34.26,"n":27,"o":34.26,"t":"2026-10-13T20:00:00Z","v":283457,"vw":34.26},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-13T20:15:00Z","v":500,"vw":34.5},{"c":34.05,"h":34.05,"l":34.05,"n":5,"o":34.05,"t":"2026-10-14T09:45:00Z","v":177,"vw":34.05},{"c":34.5,"h":34.5,"l":34.5,"n":3,"o":34.5,"t":"2026-10-14T12:30:00Z","v":160,"vw":34.5},{"c":34.54,"h":34.84,"l":34.25,"n":493,"o":34.37,"t":"2026-10-14T13:30:00Z","v":42031,"vw":34.453068},{"c":34.565,"h":34.69,"l":34.36,"n":642,"o":34.41,"t":"2026-10-14T13:45:00Z","v":58609,"vw":34.554269},{"c":34.4,"h":34.7999,"l":34.4,"n":402,"o":34.47,"t":"2026-10-14T14:00:00Z","v":25867,"vw":34.629688},{"c":34.095,"h":34.615,"l":34.09,"n":480,"o":34.42,"t":"2026-10-14T14:15:00Z","v":25522,"vw":34.274599},{"c":34.055,"h":34.16,"l":34.03,"n":384,"o":34.125,"t":"2026-10-14T14:30:00Z","v":22295,"vw":34.082509},{"c":33.98,"h":34.115,"l":33.855,"n":609,"o":34.04,"t":"2026-10-14T14:45:00Z","v":24573,"vw":33.991714},{"c":34.02,"h":34.08,"l":33.94,"n":505,"o":33.98,"t":"2026-10-14T15:00:00Z","v":19461,"vw":33.987942},{"c":34,"h":34.135,"l":34,"n":377,"o":34.05,"t":"2026-10-14T15:15:00Z","v":19941,"vw":34.066527},{"c":33.98,"h":34.04,"l":33.98,"n":317,"o":33.99,"t":"2026-10-14T15:30:00Z","v":10077,"vw":34.016563},{"c":33.91,"h":34.045,"l":33.91,"n":385,"o":33.965,"t":"2026-10-14T15:45:00Z","v":14713,"vw":33.995395},{"c":33.68,"h":33.96,"l":33.62,"n":347,"o":33.91,"t":"2026-10-14T16:00:00Z","v":19883,"vw":33.810045},{"c":33.75,"h":33.81,"l":33.675,"n":484,"o":33.69,"t":"2026-10-14T16:15:00Z","v":22455,"vw":33.732613},{"c":33.985,"h":33.99,"l":33.71,"n":512,"o":33.78,"t":"2026-10-14T16:30:00Z","v":38320,"vw":33.847722},{"c":34.165,"h":34.185,"l":33.985,"n":533,"o":34.03,"t":"2026-10-14T16:45:00Z","v":34822,"vw":34.069032},{"c":34.31,"h":34.36,"l":34.165,"n":306,"o":34.165,"t":"2026-10-14T17:00:00Z","v":14493,"vw":34.245672},{"c":34.19,"h":34.42,"l":34.17,"n":654,"o":34.33,"t":"2026-10-14T17:15:00Z","v":67433,"vw":34.303205},{"c":34.235,"h":34.3,"l":34.12,"n":460,"o":34.17,"t":"2026-10-14T17:30:00Z","v":22534,"vw":34.278304},{"c":34.13,"h":34.25,"l":34.1,"n":566,"o":34.22,"t":"2026-10-14T17:45:00Z","v":36432,"vw":34.199723},{"c":34.21,"h":34.32,"l":34.1,"n":1141,"o":34.13,"t":"2026-10-14T18:00:00Z","v":119697,"vw":34.165173},{"c":33.97,"h":34.17,"l":33.97,"n":302,"o":34.17,"t":"2026-10-14T18:15:00Z","v":7046,"vw":34.097853},{"c":33.975,"h":34.12,"l":33.895,"n":522,"o":33.99,"t":"2026-10-14T18:30:00Z","v":22695,"vw":34.020354},{"c":33.96,"h":34.03,"l":33.935,"n":508,"o":33.945,"t":"2026-10-14T18:45:00Z","v":24304,"vw":33.97736},{"c":33.88,"h":33.97,"l":33.86,"n":535,"o":33.97,"t":"2026-10-14T19:00:00Z","v":32165,"vw":33.902531},{"c":33.84,"h":33.865,"l":33.78,"n":704,"o":33.865,"t":"2026-10-14T19:15:00Z","v":23423,"vw":33.826062},{"c":33.75,"h":33.9,"l":33.7,"n":701,"o":33.835,"t":"2026-10-14T19:30:00Z","v":27975,"vw":33.799583},{"c":33.94,"h":33.95,"l":33.71,"n":2174,"o":33.75,"t":"2026-10-14T19:45:00Z","v":106994,"vw":33.863056},{"c":33.86,"h":33.86,"l":33.86,"n":46,"o":33.86,"t":"2026-10-14T20:00:00Z","v":153064,"vw":33.86},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-10-14T20:45:00Z","v":300,"vw":33.86},{"c":33.86,"h":33.87,"l":33.86,"n":4,"o":33.87,"t":"2026-10-15T13:15:00Z","v":221,"vw":33.865},{"c":34.02,"h":34.67,"l":33.84,"n":289,"o":34.22,"t":"2026-10-15T13:30:00Z","v":21517,"vw":34.136171},{"c":34.06,"h":34.23,"l":34.01,"n":277,"o":34.035,"t":"2026-10-15T13:45:00Z","v":13689,"vw":34.086106},{"c":34.3,"h":34.44,"l":34.105,"n":706,"o":34.115,"t":"2026-10-15T14:00:00Z","v":35560,"vw":34.224853},{"c":33.9442,"h":34.38,"l":33.885,"n":411,"o":34.2501,"t":"2026-10-15T14:15:00Z","v":18477,"vw":34.156001},{"c":34.11,"h":34.27,"l":33.95,"n":313,"o":33.95,"t":"2026-10-15T14:30:00Z","v":24286,"vw":34.119625},{"c":34.1,"h":34.21,"l":34.04,"n":833,"o":34.18,"t":"2026-10-15T14:45:00Z","v":56293,"vw":34.166102},{"c":34.19,"h":34.26,"l":34.075,"n":515,"o":34.1,"t":"2026-10-15T15:00:00Z","v":29090,"vw":34.158689},{"c":34.2,"h":34.31,"l":34.18,"n":376,"o":34.18,"t":"2026-10-15T15:15:00Z","v":24421,"vw":34.21277},{"c":34,"h":34.195,"l":34,"n":317,"o":34.19,"t":"2026-10-15T15:30:00Z","v":10091,"vw":34.101229},{"c":34.055,"h":34.07,"l":33.96,"n":287,"o":34.005,"t":"2026-10-15T15:45:00Z","v":10655,"vw":34.019946},{"c":33.95,"h":34.095,"l":33.95,"n":347,"o":34.05,"t":"2026-10-15T16:00:00Z","v":12111,"vw":34.031735},{"c":33.86,"h":33.935,"l":33.82,"n":283,"o":33.935,"t":"2026-10-15T16:15:00Z","v":11037,"vw":33.869522},{"c":33.935,"h":33.97,"l":33.82,"n":336,"o":33.89,"t":"2026-10-15T16:30:00Z","v":13699,"vw":33.888212},{"c":33.92,"h":33.9355,"l":33.825,"n":199,"o":33.91,"t":"2026-10-15T16:45:00Z","v":7214,"vw":33.902225},{"c":33.83,"h":33.94,"l":33.83,"n":297,"o":33.9,"t":"2026-10-15T17:00:00Z","v":8954,"vw":33.889032},{"c":33.835,"h":33.91,"l":33.81,"n":175,"o":33.83,"t":"2026-10-15T17:15:00Z","v":5738,"vw":33.853924},{"c":33.87,"h":33.89,"l":33.83,"n":190,"o":33.83,"t":"2026-10-15T17:30:00Z","v":5468,"vw":33.867643},{"c":33.83,"h":33.9,"l":33.83,"n":183,"o":33.875,"t":"2026-10-15T17:45:00Z","v":5770,"vw":33.870504},{"c":33.72,"h":33.84,"l":33.67,"n":381,"o":33.82,"t":"2026-10-15T18:00:00Z","v":15228,"vw":33.76216},{"c":33.65,"h":33.765,"l":33.65,"n":163,"o":33.72,"t":"2026-10-15T18:15:00Z","v":4782,"vw":33.70753},{"c":33.62,"h":33.725,"l":33.62,"n":297,"o":33.69,"t":"2026-10-15T18:30:00Z","v":13210,"vw":33.689556},{"c":33.79,"h":33.8075,"l":33.64,"n":334,"o":33.64,"t":"2026-10-15T18:45:00Z","v":16692,"vw":33.72418},{"c":33.825,"h":33.84,"l":33.78,"n":402,"o":33.79,"t":"2026-10-15T19:00:00Z","v":14799,"vw":33.811615},{"c":33.69,"h":33.825,"l":33.69,"n":471,"o":33.825,"t":"2026-10-15T19:15:00Z","v":22043,"vw":33.780841},{"c":33.995,"h":33.995,"l":33.69,"n":987,"o":33.69,"t":"2026-10-15T19:30:00Z","v":62647,"vw":33.805806},{"c":33.825,"h":34.01,"l":33.63,"n":3729,"o":33.97,"t":"2026-10-15T19:45:00Z","v":528354,"vw":33.80954},{"c":33.85,"h":33.85,"l":33.85,"n":43,"o":33.85,"t":"2026-10-15T20:00:00Z","v":329330,"vw":33.85},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-15T20:30:00Z","v":887,"vw":33.85},{"c":33.34,"h":33.97,"l":33.255,"n":221,"o":33.92,"t":"2026-10-16T13:30:00Z","v":26493,"vw":33.793659},{"c":32.985,"h":33.31,"l":32.965,"n":254,"o":33.31,"t":"2026-10-16T13:45:00Z","v":8606,"vw":33.037353},{"c":33.345,"h":33.345,"l":33.05,"n":325,"o":33.05,"t":"2026-10-16T14:00:00Z","v":17940,"vw":33.195746},{"c":33.26,"h":33.27,"l":33.16,"n":154,"o":33.27,"t":"2026-10-16T14:15:00Z","v":4996,"vw":33.231719},{"c":33.24,"h":33.31,"l":33.145,"n":265,"o":33.21,"t":"2026-10-16T14:30:00Z","v":11564,"vw":33.203767},{"c":33.24,"h":33.2959,"l":33.19,"n":167,"o":33.23,"t":"2026-10-16T14:45:00Z","v":7634,"vw":33.238436},{"c":33.12,"h":33.25,"l":33.11,"n":149,"o":33.21,"t":"2026-10-16T15:00:00Z","v":5446,"vw":33.160567},{"c":33.05,"h":33.285,"l":33.05,"n":425,"o":33.11,"t":"2026-10-16T15:15:00Z","v":18964,"vw":33.159514},{"c":33.015,"h":33.22,"l":32.94,"n":386,"o":33.075,"t":"2026-10-16T15:30:00Z","v":17648,"vw":33.100559},{"c":33.085,"h":33.15,"l":33.025,"n":315,"o":33.025,"t":"2026-10-16T15:45:00Z","v":11798,"vw":33.08218},{"c":32.88,"h":33.05,"l":32.85,"n":336,"o":33.05,"t":"2026-10-16T16:00:00Z","v":12410,"vw":32.93685},{"c":32.78,"h":32.96,"l":32.78,"n":287,"o":32.885,"t":"2026-10-16T16:15:00Z","v":11096,"vw":32.890733},{"c":32.725,"h":32.82,"l":32.72,"n":253,"o":32.75,"t":"2026-10-16T16:30:00Z","v":13246,"vw":32.763298},{"c":32.92,"h":32.93,"l":32.73,"n":304,"o":32.73,"t":"2026-10-16T16:45:00Z","v":15226,"vw":32.820315},{"c":33.005,"h":33.12,"l":32.93,"n":353,"o":32.945,"t":"2026-10-16T17:00:00Z","v":19744,"vw":33.044602},{"c":32.995,"h":33.055,"l":32.99,"n":182,"o":33.01,"t":"2026-10-16T17:15:00Z","v":10138,"vw":33.013752},{"c":33.11,"h":33.245,"l":32.995,"n":495,"o":32.995,"t":"2026-10-16T17:30:00Z","v":24597,"vw":33.111413},{"c":33.12,"h":33.19,"l":33.065,"n":240,"o":33.09,"t":"2026-10-16T17:45:00Z","v":15036,"vw":33.105729},{"c":33.075,"h":33.095,"l":33.06,"n":149,"o":33.08,"t":"2026-10-16T18:00:00Z","v":7821,"vw":33.079037},{"c":33.03,"h":33.065,"l":32.99,"n":156,"o":33.065,"t":"2026-10-16T18:15:00Z","v":9680,"vw":33.032358},{"c":33.06,"h":33.1,"l":33.03,"n":296,"o":33.05,"t":"2026-10-16T18:30:00Z","v":12214,"vw":33.070018},{"c":33.055,"h":33.07,"l":33.04,"n":243,"o":33.06,"t":"2026-10-16T18:45:00Z","v":11502,"vw":33.059022},{"c":33.12,"h":33.16,"l":33.04,"n":363,"o":33.055,"t":"2026-10-16T19:00:00Z","v":14157,"vw":33.088509},{"c":33.01,"h":33.15,"l":32.955,"n":460,"o":33.115,"t":"2026-10-16T19:15:00Z","v":38099,"vw":33.061859},{"c":32.79,"h":33.045,"l":32.79,"n":705,"o":33.005,"t":"2026-10-16T19:30:00Z","v":37541,"vw":32.952708},{"c":32.855,"h":32.88,"l":32.75,"n":1681,"o":32.81,"t":"2026-10-16T19:45:00Z","v":74008,"vw":32.799755},{"c":32.85,"h":32.85,"l":32.85,"n":27,"o":32.85,"t":"2026-10-16T20:00:00Z","v":178207,"vw":32.85},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-16T20:30:00Z","v":343,"vw":32.85},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-16T21:45:00Z","v":200,"vw":33},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-16T23:15:00Z","v":141,"vw":33},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-16T23:45:00Z","v":100,"vw":33},{"c":32.55,"h":32.55,"l":32.55,"n":4,"o":32.55,"t":"2026-10-19T08:00:00Z","v":201,"vw":32.55},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-10-19T10:30:00Z","v":200,"vw":33.5},{"c":32.905,"h":33.69,"l":32.875,"n":312,"o":33.27,"t":"2026-10-19T13:30:00Z","v":26597,"vw":33.324153},{"c":33.015,"h":33.14,"l":32.8,"n":107,"o":32.905,"t":"2026-10-19T13:45:00Z","v":4847,"vw":32.954104},{"c":33.25,"h":33.36,"l":32.93,"n":445,"o":33.015,"t":"2026-10-19T14:00:00Z","v":20854,"vw":33.166354},{"c":33.49,"h":33.55,"l":33.2248,"n":383,"o":33.27,"t":"2026-10-19T14:15:00Z","v":13990,"vw":33.375904},{"c":33.34,"h":33.565,"l":33.34,"n":732,"o":33.49,"t":"2026-10-19T14:30:00Z","v":32005,"vw":33.468395},{"c":33.605,"h":33.625,"l":33.31,"n":353,"o":33.31,"t":"2026-10-19T14:45:00Z","v":17896,"vw":33.469387},{"c":33.64,"h":33.68,"l":33.55,"n":314,"o":33.64,"t":"2026-10-19T15:00:00Z","v":13476,"vw":33.609713},{"c":33.825,"h":33.92,"l":33.61,"n":388,"o":33.65,"t":"2026-10-19T15:15:00Z","v":19234,"vw":33.671285},{"c":33.76,"h":33.94,"l":33.76,"n":458,"o":33.89,"t":"2026-10-19T15:30:00Z","v":23224,"vw":33.825812},{"c":33.73,"h":33.8,"l":33.7105,"n":377,"o":33.73,"t":"2026-10-19T15:45:00Z","v":23816,"vw":33.762168},{"c":33.72,"h":33.72,"l":33.56,"n":360,"o":33.72,"t":"2026-10-19T16:00:00Z","v":16682,"vw":33.644032},{"c":33.89,"h":33.89,"l":33.72,"n":263,"o":33.745,"t":"2026-10-19T16:15:00Z","v":10983,"vw":33.797143},{"c":33.88,"h":34,"l":33.87,"n":382,"o":33.885,"t":"2026-10-19T16:30:00Z","v":16204,"vw":33.913973},{"c":33.97,"h":33.99,"l":33.82,"n":413,"o":33.83,"t":"2026-10-19T16:45:00Z","v":25727,"vw":33.930935},{"c":33.88,"h":34,"l":33.86,"n":264,"o":33.915,"t":"2026-10-19T17:00:00Z","v":10801,"vw":33.935502},{"c":33.975,"h":33.985,"l":33.88,"n":214,"o":33.88,"t":"2026-10-19T17:15:00Z","v":10360,"vw":33.927953},{"c":33.9,"h":34.11,"l":33.9,"n":479,"o":33.95,"t":"2026-10-19T17:30:00Z","v":28304,"vw":33.983447},{"c":33.89,"h":33.92,"l":33.87,"n":167,"o":33.92,"t":"2026-10-19T17:45:00Z","v":6305,"vw":33.876773},{"c":33.99,"h":34.07,"l":33.825,"n":469,"o":33.9,"t":"2026-10-19T18:00:00Z","v":14816,"vw":33.899615},{"c":33.78,"h":33.97,"l":33.78,"n":282,"o":33.91,"t":"2026-10-19T18:15:00Z","v":12507,"vw":33.90063},{"c":33.87,"h":33.87,"l":33.78,"n":371,"o":33.82,"t":"2026-10-19T18:30:00Z","v":11519,"vw":33.819977},{"c":33.88,"h":33.9,"l":33.83,"n":379,"o":33.865,"t":"2026-10-19T18:45:00Z","v":13833,"vw":33.86592},{"c":33.83,"h":33.88,"l":33.8063,"n":579,"o":33.86,"t":"2026-10-19T19:00:00Z","v":17397,"vw":33.847275},{"c":33.75,"h":33.86,"l":33.65,"n":777,"o":33.835,"t":"2026-10-19T19:15:00Z","v":30304,"vw":33.755435},{"c":33.86,"h":33.945,"l":33.735,"n":811,"o":33.735,"t":"2026-10-19T19:30:00Z","v":35798,"vw":33.851548},{"c":33.81,"h":33.89,"l":33.74,"n":2639,"o":33.835,"t":"2026-10-19T19:45:00Z","v":128421,"vw":33.808633},{"c":33.81,"h":33.81,"l":33.81,"n":26,"o":33.81,"t":"2026-10-19T20:00:00Z","v":160711,"vw":33.81},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-19T20:30:00Z","v":597,"vw":33.81},{"c":33.95,"h":33.95,"l":33.95,"n":12,"o":33.95,"t":"2026-10-20T11:30:00Z","v":193,"vw":33.95},{"c":34.08,"h":34.26,"l":33.8281,"n":270,"o":33.93,"t":"2026-10-20T13:30:00Z","v":38027,"vw":34.00172},{"c":34.49,"h":34.49,"l":33.735,"n":497,"o":33.88,"t":"2026-10-20T13:45:00Z","v":41659,"vw":33.992682},{"c":34.75,"h":34.75,"l":34.34,"n":493,"o":34.34,"t":"2026-10-20T14:00:00Z","v":23458,"vw":34.555435},{"c":34.845,"h":34.93,"l":34.6,"n":441,"o":34.74,"t":"2026-10-20T14:15:00Z","v":18457,"vw":34.739184},{"c":35.135,"h":35.1351,"l":34.83,"n":423,"o":34.83,"t":"2026-10-20T14:30:00Z","v":14775,"vw":35.02078},{"c":35.585,"h":35.6,"l":34.995,"n":938,"o":35.135,"t":"2026-10-20T14:45:00Z","v":53878,"vw":35.222087},{"c":35.24,"h":35.63,"l":35.2,"n":460,"o":35.54,"t":"2026-10-20T15:00:00Z","v":13671,"vw":35.517806},{"c":35.425,"h":35.425,"l":35.26,"n":285,"o":35.32,"t":"2026-10-20T15:15:00Z","v":7410,"vw":35.330843},{"c":35.335,"h":35.425,"l":35.3,"n":361,"o":35.425,"t":"2026-10-20T15:30:00Z","v":13554,"vw":35.361267},{"c":35.225,"h":35.42,"l":35.2,"n":359,"o":35.335,"t":"2026-10-20T15:45:00Z","v":15000,"vw":35.339949},{"c":34.97,"h":35.19,"l":34.945,"n":183,"o":35.19,"t":"2026-10-20T16:00:00Z","v":3595,"vw":35.011148},{"c":35.335,"h":35.375,"l":34.96,"n":475,"o":35.03,"t":"2026-10-20T16:15:00Z","v":15282,"vw":35.173484},{"c":35.32,"h":35.38,"l":35.285,"n":246,"o":35.37,"t":"2026-10-20T16:30:00Z","v":7091,"vw":35.33758},{"c":35.15,"h":35.37,"l":35.15,"n":227,"o":35.32,"t":"2026-10-20T16:45:00Z","v":8395,"vw":35.296861},{"c":35.26,"h":35.35,"l":35.175,"n":346,"o":35.19,"t":"2026-10-20T17:00:00Z","v":113124,"vw":35.205387},{"c":35.35,"h":35.49,"l":35.26,"n":534,"o":35.3,"t":"2026-10-20T17:15:00Z","v":28040,"vw":35.34709},{"c":35.165,"h":35.4,"l":35.165,"n":525,"o":35.34,"t":"2026-10-20T17:30:00Z","v":20839,"vw":35.322581},{"c":35.39,"h":35.405,"l":35.2,"n":309,"o":35.2,"t":"2026-10-20T17:45:00Z","v":14769,"vw":35.331722},{"c":35.55,"h":35.5853,"l":35.44,"n":770,"o":35.45,"t":"2026-10-20T18:00:00Z","v":43926,"vw":35.503302},{"c":35.46,"h":35.56,"l":35.46,"n":367,"o":35.56,"t":"2026-10-20T18:15:00Z","v":33184,"vw":35.503202},{"c":35.405,"h":35.46,"l":35.25,"n":1270,"o":35.46,"t":"2026-10-20T18:30:00Z","v":86295,"vw":35.328591},{"c":35.39,"h":35.48,"l":35.39,"n":308,"o":35.445,"t":"2026-10-20T18:45:00Z","v":7525,"vw":35.437749},{"c":35.555,"h":35.595,"l":35.41,"n":466,"o":35.41,"t":"2026-10-20T19:00:00Z","v":13266,"vw":35.513595},{"c":35.46,"h":35.555,"l":35.38,"n":569,"o":35.555,"t":"2026-10-20T19:15:00Z","v":16991,"vw":35.457172},{"c":35.435,"h":35.6,"l":35.435,"n":781,"o":35.46,"t":"2026-10-20T19:30:00Z","v":33735,"vw":35.511725},{"c":35.4,"h":35.5,"l":35.26,"n":1889,"o":35.44,"t":"2026-10-20T19:45:00Z","v":116230,"vw":35.349468},{"c":35.36,"h":35.36,"l":35.36,"n":23,"o":35.36,"t":"2026-10-20T20:00:00Z","v":130120,"vw":35.36},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-20T21:00:00Z","v":8963,"vw":35.36},{"c":35.91,"h":35.91,"l":35.347,"n":221,"o":35.43,"t":"2026-10-21T13:30:00Z","v":15745,"vw":35.494489},{"c":35.67,"h":35.93,"l":35.65,"n":159,"o":35.78,"t":"2026-10-21T13:45:00Z","v":5045,"vw":35.788206},{"c":35.78,"h":35.99,"l":35.56,"n":424,"o":35.73,"t":"2026-10-21T14:00:00Z","v":40647,"vw":35.766683},{"c":36.08,"h":36.11,"l":35.805,"n":267,"o":35.81,"t":"2026-10-21T14:15:00Z","v":21580,"vw":35.919192},{"c":36.07,"h":36.1,"l":36.01,"n":264,"o":36.09,"t":"2026-10-21T14:30:00Z","v":17190,"vw":36.085242},{"c":36.045,"h":36.11,"l":36.03,"n":222,"o":36.07,"t":"2026-10-21T14:45:00Z","v":10883,"vw":36.065521},{"c":35.89,"h":36.025,"l":35.84,"n":256,"o":36.025,"t":"2026-10-21T15:00:00Z","v":11058,"vw":35.903468},{"c":35.92,"h":36.06,"l":35.82,"n":212,"o":35.91,"t":"2026-10-21T15:15:00Z","v":8951,"vw":35.92205},{"c":35.82,"h":35.91,"l":35.72,"n":192,"o":35.91,"t":"2026-10-21T15:30:00Z","v":6368,"vw":35.808341},{"c":35.76,"h":35.83,"l":35.76,"n":205,"o":35.8,"t":"2026-10-21T15:45:00Z","v":5683,"vw":35.800613},{"c":35.4325,"h":35.74,"l":35.42,"n":328,"o":35.73,"t":"2026-10-21T16:00:00Z","v":12032,"vw":35.626442},{"c":35.48,"h":35.49,"l":35.42,"n":169,"o":35.47,"t":"2026-10-21T16:15:00Z","v":4885,"vw":35.472392},{"c":35.6,"h":35.62,"l":35.49,"n":224,"o":35.49,"t":"2026-10-21T16:30:00Z","v":6475,"vw":35.549959},{"c":35.62,"h":35.62,"l":35.505,"n":119,"o":35.525,"t":"2026-10-21T16:45:00Z","v":4545,"vw":35.557976},{"c":35.63,"h":35.64,"l":35.59,"n":140,"o":35.59,"t":"2026-10-21T17:00:00Z","v":5183,"vw":35.61703},{"c":35.63,"h":35.73,"l":35.52,"n":516,"o":35.64,"t":"2026-10-21T17:15:00Z","v":31280,"vw":35.62262},{"c":35.6601,"h":35.7,"l":35.605,"n":266,"o":35.62,"t":"2026-10-21T17:30:00Z","v":10136,"vw":35.650311},{"c":35.65,"h":35.75,"l":35.6,"n":524,"o":35.67,"t":"2026-10-21T17:45:00Z","v":26208,"vw":35.6716},{"c":35.505,"h":35.64,"l":35.48,"n":257,"o":35.64,"t":"2026-10-21T18:00:00Z","v":8223,"vw":35.542511},{"c":35.61,"h":35.62,"l":35.55,"n":239,"o":35.55,"t":"2026-10-21T18:15:00Z","v":7130,"vw":35.594968},{"c":35.615,"h":35.615,"l":35.51,"n":272,"o":35.57,"t":"2026-10-21T18:30:00Z","v":7566,"vw":35.559732},{"c":35.41,"h":35.614,"l":35.385,"n":316,"o":35.614,"t":"2026-10-21T18:45:00Z","v":11133,"vw":35.471838},{"c":35.39,"h":35.425,"l":35.38,"n":248,"o":35.41,"t":"2026-10-21T19:00:00Z","v":6723,"vw":35.407357},{"c":35.49,"h":35.49,"l":35.33,"n":617,"o":35.36,"t":"2026-10-21T19:15:00Z","v":37845,"vw":35.404049},{"c":35.475,"h":35.59,"l":35.445,"n":634,"o":35.45,"t":"2026-10-21T19:30:00Z","v":25837,"vw":35.523046},{"c":35.47,"h":35.57,"l":35.36,"n":2030,"o":35.45,"t":"2026-10-21T19:45:00Z","v":104785,"vw":35.475769},{"c":35.47,"h":35.47,"l":35.47,"n":21,"o":35.47,"t":"2026-10-21T20:00:00Z","v":164925,"vw":35.47},{"c":35.35,"h":35.35,"l":35.31,"n":8,"o":35.31,"t":"2026-10-22T08:45:00Z","v":206,"vw":35.33},{"c":35.695,"h":35.695,"l":35.02,"n":62,"o":35.39,"t":"2026-10-22T13:30:00Z","v":3929,"vw":35.372779},{"c":35.98,"h":36.11,"l":35.76,"n":77,"o":35.76,"t":"2026-10-22T13:45:00Z","v":2812,"vw":35.976},{"c":35.55,"h":36.188,"l":35.53,"n":162,"o":36.06,"t":"2026-10-22T14:00:00Z","v":5515,"vw":35.86884},{"c":35.47,"h":35.6,"l":35.41,"n":145,"o":35.53,"t":"2026-10-22T14:15:00Z","v":3256,"vw":35.497957},{"c":35.55,"h":35.55,"l":35.38,"n":78,"o":35.46,"t":"2026-10-22T14:30:00Z","v":2400,"vw":35.447368},{"c":35.5,"h":35.59,"l":35.41,"n":196,"o":35.57,"t":"2026-10-22T14:45:00Z","v":6670,"vw":35.510546},{"c":35.485,"h":35.51,"l":35.4,"n":171,"o":35.49,"t":"2026-10-22T15:00:00Z","v":4879,"vw":35.450252},{"c":35.57,"h":35.655,"l":35.505,"n":332,"o":35.505,"t":"2026-10-22T15:15:00Z","v":10254,"vw":35.543534},{"c":35.555,"h":35.62,"l":35.47,"n":246,"o":35.61,"t":"2026-10-22T15:30:00Z","v":8247,"vw":35.537777},{"c":35.545,"h":35.62,"l":35.49,"n":304,"o":35.61,"t":"2026-10-22T15:45:00Z","v":7174,"vw":35.55306},{"c":35.61,"h":35.61,"l":35.5,"n":168,"o":35.56,"t":"2026-10-22T16:00:00Z","v":5455,"vw":35.562296},{"c":35.755,"h":35.755,"l":35.63,"n":287,"o":35.63,"t":"2026-10-22T16:15:00Z","v":8378,"vw":35.700633},{"c":35.58,"h":35.755,"l":35.51,"n":535,"o":35.74,"t":"2026-10-22T16:30:00Z","v":30206,"vw":35.604019},{"c":35.595,"h":35.69,"l":35.44,"n":332,"o":35.615,"t":"2026-10-22T16:45:00Z","v":12679,"vw":35.554417},{"c":35.565,"h":35.605,"l":35.39,"n":236,"o":35.605,"t":"2026-10-22T17:00:00Z","v":7263,"vw":35.487204},{"c":35.56,"h":35.655,"l":35.54,"n":250,"o":35.545,"t":"2026-10-22T17:15:00Z","v":8473,"vw":35.587714},{"c":35.695,"h":35.75,"l":35.52,"n":299,"o":35.57,"t":"2026-10-22T17:30:00Z","v":10944,"vw":35.67174},{"c":35.575,"h":35.67,"l":35.575,"n":186,"o":35.65,"t":"2026-10-22T17:45:00Z","v":6765,"vw":35.625446},{"c":35.53,"h":35.64,"l":35.53,"n":276,"o":35.59,"t":"2026-10-22T18:00:00Z","v":7198,"vw":35.596127},{"c":35.75,"h":35.8,"l":35.555,"n":451,"o":35.555,"t":"2026-10-22T18:15:00Z","v":17687,"vw":35.736407},{"c":35.72,"h":35.78,"l":35.7,"n":287,"o":35.71,"t":"2026-10-22T18:30:00Z","v":6597,"vw":35.729407},{"c":35.72,"h":35.765,"l":35.69,"n":312,"o":35.74,"t":"2026-10-22T18:45:00Z","v":9365,"vw":35.732003},{"c":35.76,"h":35.78,"l":35.675,"n":462,"o":35.685,"t":"2026-10-22T19:00:00Z","v":12014,"vw":35.739591},{"c":35.845,"h":35.865,"l":35.76,"n":537,"o":35.78,"t":"2026-10-22T19:15:00Z","v":20866,"vw":35.809069},{"c":36.145,"h":36.2,"l":35.85,"n":1342,"o":35.85,"t":"2026-10-22T19:30:00Z","v":62052,"vw":36.070769},{"c":36.16,"h":36.17,"l":35.91,"n":2288,"o":36.12,"t":"2026-10-22T19:45:00Z","v":158482,"vw":36.063125},{"c":36.12,"h":36.12,"l":36.12,"n":30,"o":36.12,"t":"2026-10-22T20:00:00Z","v":149241,"vw":36.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25321665552211575,"strike":44.93566688955769,"iv":0.5604380710250566,"gamma":0.030774042016880283,"theta":-0.01760073087165065,"vega":0.01785205520226794,"rho":0.0025506515318832763,"breakevenPct":25.107651010741428},{"delta":0.15,"premium":0.3781249044914224,"strike":42.485795888675355,"iv":0.5090991137153237,"gamma":0.04502663545961464,"theta":-0.02148479610342757,"vega":0.02367191706904021,"rho":0.0038340362924145143,"breakevenPct":18.670877057493847},{"delta":0.2,"premium":0.5780061528498207,"strike":41.57724475977354,"iv":0.5234269230298983,"gamma":0.05086485349338122,"theta":-0.025985967118256674,"vega":0.027702649134449493,"rho":0.005092017976265392,"breakevenPct":16.708889569832127},{"delta":0.25,"premium":0.7778874012082189,"strike":40.66869363087173,"iv":0.537754732344473,"gamma":0.0567030715271478,"theta":-0.030487138133085775,"vega":0.03173338119985877,"rho":0.006349999660116269,"breakevenPct":14.74690208217041},{"delta":0.3,"premium":2.2512587974533167,"strike":48.696778999693876,"iv":1.4206576141655214,"gamma":0.027188710766340468,"theta":-0.08806658067818976,"vega":0.03533835487759451,"rho":0.006713506609394855,"breakevenPct":41.05215336973201},{"delta":0.35,"premium":2.274995112925905,"strike":46.02261620286148,"iv":1.2489787862380717,"gamma":0.03566996154265715,"theta":-0.07936667669866362,"vega":0.03698232482274324,"rho":0.008102555359404457,"breakevenPct":33.71431704260074},{"delta":0.4,"premium":2.092781744157244,"strike":41.88140327630099,"iv":0.934120289523751,"gamma":0.04977590831493259,"theta":-0.0618415665438222,"vega":0.03859441188652203,"rho":0.009636561760676171,"breakevenPct":21.744698284768102},{"delta":0.45,"premium":1.9105683753885823,"strike":37.74019034974051,"iv":0.6192617928094306,"gamma":0.06388185508720802,"theta":-0.0443164563889808,"vega":0.04020649895030083,"rho":0.011170568161947886,"breakevenPct":9.775079526935471},{"delta":0.5,"premium":2.1947344322344318,"strike":36.78113553113553,"iv":0.590964652014652,"gamma":0.06513131868131868,"theta":-0.0423510989010989,"vega":0.0398974358974359,"rho":0.012376039638888276,"breakevenPct":7.906616731367565},{"delta":0.55,"premium":2.5076159951159953,"strike":36.01800976800977,"iv":0.5803114163614164,"gamma":0.06558919413919413,"theta":-0.04134377289377289,"vega":0.03947008547008547,"rho":0.013561282850848606,"breakevenPct":6.660093474877529},{"delta":0.6,"premium":2.8204975579975575,"strike":35.254884004884005,"iv":0.5696581807081808,"gamma":0.06604706959706959,"theta":-0.040336446886446886,"vega":0.03904273504273504,"rho":0.014746526062808933,"breakevenPct":5.413570218387496},{"delta":0.65,"premium":3.4106249999999996,"strike":34.36931818181818,"iv":0.5921597727272727,"gamma":0.06128068181818182,"theta":-0.03994954545454545,"vega":0.03726022727272727,"rho":0.015729544163822013,"breakevenPct":4.595634501157759},{"delta":0.7,"premium":4.139791666666666,"strike":33.422348484848484,"iv":0.6312885606060605,"gamma":0.05389431818181819,"theta":-0.039873787878787884,"vega":0.034798106060606064,"rho":0.016611146068053737,"breakevenPct":3.9926360783919},{"delta":0.75,"premium":4.878290870488322,"strike":32.46549893842887,"iv":0.6704115711252654,"gamma":0.0464943736730361,"theta":-0.039718577494692146,"vega":0.032290976645435246,"rho":0.017485300101597764,"breakevenPct":3.388122394565896},{"delta":0.8,"premium":5.966401273885351,"strike":31.138535031847134,"iv":0.7093181528662421,"gamma":0.03858566878980891,"theta":-0.03658694267515923,"vega":0.02809777070063694,"rho":0.018080445440918,"breakevenPct":2.726844700256053},{"delta":0.85,"premium":7.047609147609148,"strike":29.815488565488565,"iv":0.7376074844074845,"gamma":0.030751975051975054,"theta":-0.032645322245322246,"vega":0.023599584199584203,"rho":0.01868056743769601,"breakevenPct":2.057302638697991},{"delta":0.9,"premium":8.087110187110188,"strike":28.516112266112266,"iv":0.7017446985446986,"gamma":0.023371517671517673,"theta":-0.02380956340956341,"vega":0.01725862785862786,"rho":0.019310759660521707,"breakevenPct":1.3378251750344805}],"put":[{"delta":0.2,"premium":1.994212097797084,"strike":28.34405167074614,"iv":1.3974533206898847,"gamma":0.021251402199697157,"theta":-0.06799052965220148,"vega":0.028460414101019446,"rho":-0.007382293079317949,"breakevenPct":27.049170617527523},{"delta":0.25,"premium":0.9780006073179459,"strike":32.80000233583825,"iv":0.5914161308399863,"gamma":0.05256089535793575,"theta":-0.03139542332546574,"vega":0.03194919198681914,"rho":-0.008130253311231957,"breakevenPct":11.899220020707885},{"delta":0.3,"premium":1.1988497936816733,"strike":33.649422283391054,"iv":0.5670855783921152,"gamma":0.05956441066375206,"theta":-0.03228522126930136,"vega":0.03455568156719785,"rho":-0.00974947679945921,"breakevenPct":10.158990892277458},{"delta":0.35,"premium":1.4196989800454007,"strike":34.49884223094385,"iv":0.542755025944244,"gamma":0.06656792596956837,"theta":-0.03317501921313699,"vega":0.037162171147576556,"rho":-0.011368700287686466,"breakevenPct":8.41876176384703},{"delta":0.4,"premium":1.9212121212121214,"strike":35.37878787878788,"iv":0.5707030303030303,"gamma":0.06733636363636364,"theta":-0.036790909090909096,"vega":0.03898787878787879,"rho":-0.013196555166414353,"breakevenPct":7.371052719889916},{"delta":0.45,"premium":2.826607538802661,"strike":36.30266075388027,"iv":0.673881152993348,"gamma":0.059132372505543235,"theta":-0.044329711751662976,"vega":0.039690022172949,"rho":-0.015324635704643149,"breakevenPct":7.3198969682236745},{"delta":0.5,"premium":3.7320029563932,"strike":37.22653362897265,"iv":0.7770592756836658,"gamma":0.050928381374722845,"theta":-0.05186851441241685,"vega":0.040392165558019215,"rho":-0.017452716242871945,"breakevenPct":7.268741216557432},{"delta":0.55,"premium":4.465926558497011,"strike":38.251494449188726,"iv":0.8005960717335611,"gamma":0.04810922288642186,"theta":-0.0525068317677199,"vega":0.039938684884713915,"rho":-0.01946148322268578,"breakevenPct":6.462990335847952},{"delta":0.6,"premium":5.1277540563620825,"strike":39.31895815542271,"iv":0.7906473099914603,"gamma":0.047554141759180185,"theta":-0.05024380871050385,"vega":0.038999316823228006,"rho":-0.02142008427452969,"breakevenPct":5.339966503154385},{"delta":0.65,"premium":5.810762711864407,"strike":40.38347457627118,"iv":0.7757408474576272,"gamma":0.046540423728813556,"theta":-0.04697466101694916,"vega":0.03747966101694915,"rho":-0.0233939935333943,"breakevenPct":4.283743454023298},{"delta":0.7,"premium":6.531101694915253,"strike":41.44279661016949,"iv":0.752096779661017,"gamma":0.04471838983050848,"theta":-0.04193228813559323,"vega":0.03493728813559322,"rho":-0.02539488244993627,"breakevenPct":3.3452521726073075},{"delta":0.75,"premium":7.257335329341316,"strike":42.50748502994012,"iv":0.728867365269461,"gamma":0.042873053892215574,"theta":-0.03690868263473054,"vega":0.03239251497005988,"rho":-0.027400363664099835,"breakevenPct":2.4082234202690898},{"delta":0.8,"premium":10.781129476584026,"strike":46.150137741046834,"iv":0.8830818181818183,"gamma":0.03118567493112947,"theta":-0.038971900826446276,"vega":0.028473829201101926,"rho":-0.03159066167233054,"breakevenPct":2.0791576288404974},{"delta":0.85,"premium":15.061538461538458,"strike":50.637019230769226,"iv":1.0028728365384614,"gamma":0.02289735576923077,"theta":-0.03592475961538462,"vega":0.023701201923076926,"rho":-0.036394036053767155,"breakevenPct":1.5075283243887898}]},"raw":{"call":[{"delta":0.1,"premium":0.25321665552211575,"strike":44.93566688955769,"iv":0.5604380710250566,"gamma":0.030774042016880283,"theta":-0.01760073087165065,"vega":0.01785205520226794,"rho":0.0025506515318832763,"breakevenPct":25.107651010741428},{"delta":0.15,"premium":0.3781249044914224,"strike":42.485795888675355,"iv":0.5090991137153237,"gamma":0.04502663545961464,"theta":-0.02148479610342757,"vega":0.02367191706904021,"rho":0.0038340362924145143,"breakevenPct":18.670877057493847},{"delta":0.2,"premium":0.5780061528498207,"strike":41.57724475977354,"iv":0.5234269230298983,"gamma":0.05086485349338122,"theta":-0.025985967118256674,"vega":0.027702649134449493,"rho":0.005092017976265392,"breakevenPct":16.708889569832127},{"delta":0.25,"premium":0.7778874012082189,"strike":40.66869363087173,"iv":0.537754732344473,"gamma":0.0567030715271478,"theta":-0.030487138133085775,"vega":0.03173338119985877,"rho":0.006349999660116269,"breakevenPct":14.74690208217041},{"delta":0.3,"premium":2.2512587974533167,"strike":48.696778999693876,"iv":1.4206576141655214,"gamma":0.027188710766340468,"theta":-0.08806658067818976,"vega":0.03533835487759451,"rho":0.006713506609394855,"breakevenPct":41.05215336973201},{"delta":0.35,"premium":2.274995112925905,"strike":46.02261620286148,"iv":1.2489787862380717,"gamma":0.03566996154265715,"theta":-0.07936667669866362,"vega":0.03698232482274324,"rho":0.008102555359404457,"breakevenPct":33.71431704260074},{"delta":0.4,"premium":2.092781744157244,"strike":41.88140327630099,"iv":0.934120289523751,"gamma":0.04977590831493259,"theta":-0.0618415665438222,"vega":0.03859441188652203,"rho":0.009636561760676171,"breakevenPct":21.744698284768102},{"delta":0.45,"premium":1.9105683753885823,"strike":37.74019034974051,"iv":0.6192617928094306,"gamma":0.06388185508720802,"theta":-0.0443164563889808,"vega":0.04020649895030083,"rho":0.011170568161947886,"breakevenPct":9.775079526935471},{"delta":0.5,"premium":2.1947344322344318,"strike":36.78113553113553,"iv":0.590964652014652,"gamma":0.06513131868131868,"theta":-0.0423510989010989,"vega":0.0398974358974359,"rho":0.012376039638888276,"breakevenPct":7.906616731367565},{"delta":0.55,"premium":2.5076159951159953,"strike":36.01800976800977,"iv":0.5803114163614164,"gamma":0.06558919413919413,"theta":-0.04134377289377289,"vega":0.03947008547008547,"rho":0.013561282850848606,"breakevenPct":6.660093474877529},{"delta":0.6,"premium":2.8204975579975575,"strike":35.254884004884005,"iv":0.5696581807081808,"gamma":0.06604706959706959,"theta":-0.040336446886446886,"vega":0.03904273504273504,"rho":0.014746526062808933,"breakevenPct":5.413570218387496},{"delta":0.65,"premium":3.4106249999999996,"strike":34.36931818181818,"iv":0.5921597727272727,"gamma":0.06128068181818182,"theta":-0.03994954545454545,"vega":0.03726022727272727,"rho":0.015729544163822013,"breakevenPct":4.595634501157759},{"delta":0.7,"premium":4.139791666666666,"strike":33.422348484848484,"iv":0.6312885606060605,"gamma":0.05389431818181819,"theta":-0.039873787878787884,"vega":0.034798106060606064,"rho":0.016611146068053737,"breakevenPct":3.9926360783919},{"delta":0.75,"premium":4.878290870488322,"strike":32.46549893842887,"iv":0.6704115711252654,"gamma":0.0464943736730361,"theta":-0.039718577494692146,"vega":0.032290976645435246,"rho":0.017485300101597764,"breakevenPct":3.388122394565896},{"delta":0.8,"premium":5.966401273885351,"strike":31.138535031847134,"iv":0.7093181528662421,"gamma":0.03858566878980891,"theta":-0.03658694267515923,"vega":0.02809777070063694,"rho":0.018080445440918,"breakevenPct":2.726844700256053},{"delta":0.85,"premium":7.047609147609148,"strike":29.815488565488565,"iv":0.7376074844074845,"gamma":0.030751975051975054,"theta":-0.032645322245322246,"vega":0.023599584199584203,"rho":0.01868056743769601,"breakevenPct":2.057302638697991},{"delta":0.9,"premium":8.087110187110188,"strike":28.516112266112266,"iv":0.7017446985446986,"gamma":0.023371517671517673,"theta":-0.02380956340956341,"vega":0.01725862785862786,"rho":0.019310759660521707,"breakevenPct":1.3378251750344805}],"put":[{"delta":0.2,"premium":1.994212097797084,"strike":28.34405167074614,"iv":1.3974533206898847,"gamma":0.021251402199697157,"theta":-0.06799052965220148,"vega":0.028460414101019446,"rho":-0.007382293079317949,"breakevenPct":27.049170617527523},{"delta":0.25,"premium":0.9780006073179459,"strike":32.80000233583825,"iv":0.5914161308399863,"gamma":0.05256089535793575,"theta":-0.03139542332546574,"vega":0.03194919198681914,"rho":-0.008130253311231957,"breakevenPct":11.899220020707885},{"delta":0.3,"premium":1.1988497936816733,"strike":33.649422283391054,"iv":0.5670855783921152,"gamma":0.05956441066375206,"theta":-0.03228522126930136,"vega":0.03455568156719785,"rho":-0.00974947679945921,"breakevenPct":10.158990892277458},{"delta":0.35,"premium":1.4196989800454007,"strike":34.49884223094385,"iv":0.542755025944244,"gamma":0.06656792596956837,"theta":-0.03317501921313699,"vega":0.037162171147576556,"rho":-0.011368700287686466,"breakevenPct":8.41876176384703},{"delta":0.4,"premium":1.9212121212121214,"strike":35.37878787878788,"iv":0.5707030303030303,"gamma":0.06733636363636364,"theta":-0.036790909090909096,"vega":0.03898787878787879,"rho":-0.013196555166414353,"breakevenPct":7.371052719889916},{"delta":0.45,"premium":2.826607538802661,"strike":36.30266075388027,"iv":0.673881152993348,"gamma":0.059132372505543235,"theta":-0.044329711751662976,"vega":0.039690022172949,"rho":-0.015324635704643149,"breakevenPct":7.3198969682236745},{"delta":0.5,"premium":3.7320029563932,"strike":37.22653362897265,"iv":0.7770592756836658,"gamma":0.050928381374722845,"theta":-0.05186851441241685,"vega":0.040392165558019215,"rho":-0.017452716242871945,"breakevenPct":7.268741216557432},{"delta":0.55,"premium":4.465926558497011,"strike":38.251494449188726,"iv":0.8005960717335611,"gamma":0.04810922288642186,"theta":-0.0525068317677199,"vega":0.039938684884713915,"rho":-0.01946148322268578,"breakevenPct":6.462990335847952},{"delta":0.6,"premium":5.1277540563620825,"strike":39.31895815542271,"iv":0.7906473099914603,"gamma":0.047554141759180185,"theta":-0.05024380871050385,"vega":0.038999316823228006,"rho":-0.02142008427452969,"breakevenPct":5.339966503154385},{"delta":0.65,"premium":5.810762711864407,"strike":40.38347457627118,"iv":0.7757408474576272,"gamma":0.046540423728813556,"theta":-0.04697466101694916,"vega":0.03747966101694915,"rho":-0.0233939935333943,"breakevenPct":4.283743454023298},{"delta":0.7,"premium":6.531101694915253,"strike":41.44279661016949,"iv":0.752096779661017,"gamma":0.04471838983050848,"theta":-0.04193228813559323,"vega":0.03493728813559322,"rho":-0.02539488244993627,"breakevenPct":3.3452521726073075},{"delta":0.75,"premium":7.257335329341316,"strike":42.50748502994012,"iv":0.728867365269461,"gamma":0.042873053892215574,"theta":-0.03690868263473054,"vega":0.03239251497005988,"rho":-0.027400363664099835,"breakevenPct":2.4082234202690898},{"delta":0.8,"premium":10.781129476584026,"strike":46.150137741046834,"iv":0.8830818181818183,"gamma":0.03118567493112947,"theta":-0.038971900826446276,"vega":0.028473829201101926,"rho":-0.03159066167233054,"breakevenPct":2.0791576288404974},{"delta":0.85,"premium":15.061538461538458,"strike":50.637019230769226,"iv":1.0028728365384614,"gamma":0.02289735576923077,"theta":-0.03592475961538462,"vega":0.023701201923076926,"rho":-0.036394036053767155,"breakevenPct":1.5075283243887898}]}},"errors":["fundamentals:provider_http_429"],"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"}}