{"symbol":"LAUR","url":"https://intraalpha.com/companies/LAUR","capturedAt":"2026-10-22T20:46:08.099Z","state":"ready","quote":{"symbol":"LAUR","last_price":38.79,"prev_close":38.31,"regular_close":38.79,"change":0.48,"change_pct":1.2529,"regular_change":0.48,"regular_change_pct":1.2529,"extended_change":0,"extended_change_pct":0,"bid":35,"ask":40.34,"bid_size":100,"ask_size":200,"volume":1039743,"vwap":38.655266,"open":38.23,"high":39.07,"low":37.94,"close":38.79,"trade_count":17672,"last_trade_at":"2026-10-22T20:00:02.903906753Z","last_quote_at":"2026-10-22T20:01:19.497996249Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:03.518970605-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LAUR","fetched_at":"2026-10-22T20:46:06.523248+00:00","name":"Laureate Education Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"EDUCATION & TRAINING SERVICES","country":"USA","description":"Laureate Education, Inc. offers higher education programs and services to students through a network of universities and institutions of higher education. The company is headquartered in Baltimore, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5366715000,"ebitda":533207000,"pe_ratio":17.71,"peg_ratio":1.02,"book_value":8.29,"dividend_per_share":null,"dividend_yield":null,"eps":2.2,"revenue_ttm":1830087000,"gross_profit_ttm":673488000,"profit_margin":0.176,"operating_margin_ttm":0.363,"return_on_assets_ttm":0.125,"return_on_equity_ttm":0.293,"quarterly_earnings_growth":0.508,"quarterly_revenue_growth":0.175,"analyst_target_price":41.5,"analyst_number":2,"beta":0.472,"fifty_two_week_high":40.92,"fifty_two_week_low":24.98,"fifty_day_ma":37.64,"two_hundred_day_ma":35.47,"shares_outstanding":137749000,"forward_pe":15.31,"price_to_sales":2.933,"price_to_book":4.433,"ev_to_revenue":3.077,"ev_to_ebitda":9.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:06.523248+00:00"},"optionObservedAt":"2026-10-22T19:57:52.522Z","bars":[{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-15T11:20:00Z","v":100,"vw":39.18},{"c":39.5,"h":39.65,"l":39.4,"n":119,"o":39.5,"t":"2026-10-15T12:40:00Z","v":13085,"vw":39.456734},{"c":39.86,"h":40,"l":39.64,"n":131,"o":39.64,"t":"2026-10-15T13:30:00Z","v":19750,"vw":39.777595},{"c":39.75,"h":39.91,"l":39.67,"n":88,"o":39.901,"t":"2026-10-15T13:35:00Z","v":5504,"vw":39.782991},{"c":39.34,"h":39.74,"l":39.34,"n":112,"o":39.74,"t":"2026-10-15T13:40:00Z","v":5733,"vw":39.50845},{"c":39.24,"h":39.31,"l":39.17,"n":176,"o":39.245,"t":"2026-10-15T13:45:00Z","v":8014,"vw":39.251619},{"c":39.24,"h":39.25,"l":39.19,"n":85,"o":39.22,"t":"2026-10-15T13:50:00Z","v":3672,"vw":39.218702},{"c":39.47,"h":39.51,"l":39.32,"n":236,"o":39.34,"t":"2026-10-15T13:55:00Z","v":14505,"vw":39.440901},{"c":39.47,"h":39.52,"l":39.405,"n":204,"o":39.5,"t":"2026-10-15T14:00:00Z","v":9280,"vw":39.477007},{"c":39.585,"h":39.64,"l":39.46,"n":342,"o":39.5,"t":"2026-10-15T14:05:00Z","v":20923,"vw":39.564266},{"c":39.61,"h":39.65,"l":39.58,"n":176,"o":39.58,"t":"2026-10-15T14:10:00Z","v":6471,"vw":39.621564},{"c":39.59,"h":39.62,"l":39.53,"n":174,"o":39.615,"t":"2026-10-15T14:15:00Z","v":8451,"vw":39.585286},{"c":39.56,"h":39.62,"l":39.56,"n":163,"o":39.62,"t":"2026-10-15T14:20:00Z","v":8824,"vw":39.575061},{"c":39.68,"h":39.72,"l":39.57,"n":211,"o":39.57,"t":"2026-10-15T14:25:00Z","v":10212,"vw":39.658744},{"c":39.66,"h":39.71,"l":39.65,"n":138,"o":39.71,"t":"2026-10-15T14:30:00Z","v":3787,"vw":39.671342},{"c":39.68,"h":39.69,"l":39.63,"n":107,"o":39.63,"t":"2026-10-15T14:35:00Z","v":4417,"vw":39.668158},{"c":39.75,"h":39.8,"l":39.68,"n":215,"o":39.68,"t":"2026-10-15T14:40:00Z","v":9843,"vw":39.731243},{"c":39.82,"h":39.82,"l":39.705,"n":216,"o":39.77,"t":"2026-10-15T14:45:00Z","v":11385,"vw":39.732142},{"c":39.83,"h":39.83,"l":39.77,"n":230,"o":39.83,"t":"2026-10-15T14:50:00Z","v":13701,"vw":39.802633},{"c":39.92,"h":39.94,"l":39.82,"n":248,"o":39.82,"t":"2026-10-15T14:55:00Z","v":12682,"vw":39.873198},{"c":39.84,"h":39.91,"l":39.84,"n":97,"o":39.91,"t":"2026-10-15T15:00:00Z","v":2958,"vw":39.869465},{"c":39.82,"h":39.875,"l":39.805,"n":132,"o":39.875,"t":"2026-10-15T15:05:00Z","v":7232,"vw":39.83572},{"c":39.78,"h":39.84,"l":39.78,"n":159,"o":39.81,"t":"2026-10-15T15:10:00Z","v":10403,"vw":39.812804},{"c":39.76,"h":39.78,"l":39.73,"n":124,"o":39.78,"t":"2026-10-15T15:15:00Z","v":3972,"vw":39.765921},{"c":39.67,"h":39.77,"l":39.655,"n":147,"o":39.77,"t":"2026-10-15T15:20:00Z","v":4951,"vw":39.702119},{"c":39.74,"h":39.75,"l":39.68,"n":125,"o":39.68,"t":"2026-10-15T15:25:00Z","v":2472,"vw":39.708129},{"c":39.65,"h":39.74,"l":39.65,"n":85,"o":39.74,"t":"2026-10-15T15:30:00Z","v":1735,"vw":39.695551},{"c":39.69,"h":39.69,"l":39.61,"n":272,"o":39.62,"t":"2026-10-15T15:35:00Z","v":17592,"vw":39.6501},{"c":39.755,"h":39.755,"l":39.68,"n":152,"o":39.68,"t":"2026-10-15T15:40:00Z","v":7438,"vw":39.703075},{"c":39.75,"h":39.781019,"l":39.75,"n":156,"o":39.76,"t":"2026-10-15T15:45:00Z","v":4403,"vw":39.765623},{"c":39.76,"h":39.77,"l":39.76,"n":89,"o":39.765,"t":"2026-10-15T15:50:00Z","v":1561,"vw":39.763},{"c":39.77,"h":39.77,"l":39.77,"n":47,"o":39.77,"t":"2026-10-15T15:55:00Z","v":1223,"vw":39.77},{"c":39.77,"h":39.79,"l":39.74,"n":207,"o":39.775,"t":"2026-10-15T16:00:00Z","v":7709,"vw":39.763775},{"c":39.69,"h":39.775,"l":39.675,"n":244,"o":39.77,"t":"2026-10-15T16:05:00Z","v":21779,"vw":39.710469},{"c":39.665,"h":39.77,"l":39.665,"n":219,"o":39.7,"t":"2026-10-15T16:10:00Z","v":8631,"vw":39.713283},{"c":39.66,"h":39.67,"l":39.64,"n":100,"o":39.64,"t":"2026-10-15T16:15:00Z","v":2454,"vw":39.662187},{"c":39.6,"h":39.66,"l":39.6,"n":116,"o":39.66,"t":"2026-10-15T16:20:00Z","v":4368,"vw":39.64705},{"c":39.65,"h":39.65,"l":39.6,"n":111,"o":39.615,"t":"2026-10-15T16:25:00Z","v":6172,"vw":39.623706},{"c":39.62,"h":39.64,"l":39.62,"n":64,"o":39.64,"t":"2026-10-15T16:30:00Z","v":1311,"vw":39.628916},{"c":39.65,"h":39.67,"l":39.625,"n":144,"o":39.625,"t":"2026-10-15T16:35:00Z","v":6656,"vw":39.647123},{"c":39.645,"h":39.66,"l":39.625,"n":137,"o":39.64,"t":"2026-10-15T16:40:00Z","v":11192,"vw":39.639716},{"c":39.64,"h":39.65,"l":39.62,"n":176,"o":39.65,"t":"2026-10-15T16:45:00Z","v":7135,"vw":39.631504},{"c":39.63,"h":39.63,"l":39.61,"n":97,"o":39.61,"t":"2026-10-15T16:50:00Z","v":2539,"vw":39.621755},{"c":39.61,"h":39.635,"l":39.61,"n":174,"o":39.63,"t":"2026-10-15T16:55:00Z","v":7295,"vw":39.616392},{"c":39.6,"h":39.6,"l":39.56,"n":145,"o":39.6,"t":"2026-10-15T17:00:00Z","v":6043,"vw":39.585089},{"c":39.58,"h":39.6,"l":39.57,"n":109,"o":39.6,"t":"2026-10-15T17:05:00Z","v":3103,"vw":39.586667},{"c":39.53,"h":39.56,"l":39.5157,"n":83,"o":39.56,"t":"2026-10-15T17:10:00Z","v":2694,"vw":39.535131},{"c":39.56,"h":39.58,"l":39.54,"n":91,"o":39.54,"t":"2026-10-15T17:15:00Z","v":3047,"vw":39.555733},{"c":39.58,"h":39.59,"l":39.575,"n":86,"o":39.575,"t":"2026-10-15T17:20:00Z","v":2056,"vw":39.583333},{"c":39.61,"h":39.61,"l":39.58,"n":138,"o":39.58,"t":"2026-10-15T17:25:00Z","v":4152,"vw":39.588735},{"c":39.62,"h":39.62,"l":39.591,"n":123,"o":39.62,"t":"2026-10-15T17:30:00Z","v":1690,"vw":39.610711},{"c":39.61,"h":39.635,"l":39.61,"n":97,"o":39.615,"t":"2026-10-15T17:35:00Z","v":2545,"vw":39.616897},{"c":39.551,"h":39.61,"l":39.55,"n":174,"o":39.61,"t":"2026-10-15T17:40:00Z","v":4744,"vw":39.565423},{"c":39.52,"h":39.56,"l":39.52,"n":164,"o":39.551,"t":"2026-10-15T17:45:00Z","v":3906,"vw":39.53785},{"c":39.5,"h":39.55,"l":39.5,"n":185,"o":39.52,"t":"2026-10-15T17:50:00Z","v":5089,"vw":39.522931},{"c":39.49,"h":39.511,"l":39.49,"n":104,"o":39.5,"t":"2026-10-15T17:55:00Z","v":2171,"vw":39.500545},{"c":39.59,"h":39.6,"l":39.475,"n":200,"o":39.49,"t":"2026-10-15T18:00:00Z","v":7606,"vw":39.535598},{"c":39.53,"h":39.59,"l":39.53,"n":183,"o":39.59,"t":"2026-10-15T18:05:00Z","v":7714,"vw":39.553348},{"c":39.59,"h":39.59,"l":39.53,"n":148,"o":39.53,"t":"2026-10-15T18:10:00Z","v":3627,"vw":39.564769},{"c":39.59,"h":39.591,"l":39.57,"n":141,"o":39.57,"t":"2026-10-15T18:15:00Z","v":3525,"vw":39.586474},{"c":39.471,"h":39.58,"l":39.44,"n":282,"o":39.58,"t":"2026-10-15T18:20:00Z","v":8812,"vw":39.48802},{"c":39.48,"h":39.49,"l":39.45,"n":133,"o":39.47,"t":"2026-10-15T18:25:00Z","v":4580,"vw":39.479403},{"c":39.48,"h":39.5,"l":39.47,"n":123,"o":39.485,"t":"2026-10-15T18:30:00Z","v":3741,"vw":39.490464},{"c":39.52,"h":39.52,"l":39.47,"n":175,"o":39.47,"t":"2026-10-15T18:35:00Z","v":5716,"vw":39.495428},{"c":39.49,"h":39.53,"l":39.49,"n":213,"o":39.52,"t":"2026-10-15T18:40:00Z","v":6448,"vw":39.510872},{"c":39.48,"h":39.49,"l":39.43,"n":258,"o":39.49,"t":"2026-10-15T18:45:00Z","v":10286,"vw":39.46526},{"c":39.45,"h":39.48,"l":39.45,"n":156,"o":39.48,"t":"2026-10-15T18:50:00Z","v":5783,"vw":39.463918},{"c":39.47,"h":39.49,"l":39.455,"n":177,"o":39.455,"t":"2026-10-15T18:55:00Z","v":6726,"vw":39.471168},{"c":39.45,"h":39.481,"l":39.435,"n":168,"o":39.48,"t":"2026-10-15T19:00:00Z","v":6362,"vw":39.457085},{"c":39.455,"h":39.48,"l":39.45,"n":141,"o":39.46,"t":"2026-10-15T19:05:00Z","v":3965,"vw":39.463611},{"c":39.49,"h":39.49,"l":39.46,"n":153,"o":39.46,"t":"2026-10-15T19:10:00Z","v":4719,"vw":39.471777},{"c":39.525,"h":39.525,"l":39.461,"n":160,"o":39.48,"t":"2026-10-15T19:15:00Z","v":6046,"vw":39.490786},{"c":39.485,"h":39.53,"l":39.48,"n":275,"o":39.525,"t":"2026-10-15T19:20:00Z","v":8901,"vw":39.51336},{"c":39.335,"h":39.491,"l":39.32,"n":284,"o":39.491,"t":"2026-10-15T19:25:00Z","v":23321,"vw":39.39865},{"c":39.38,"h":39.51,"l":39.32,"n":473,"o":39.35,"t":"2026-10-15T19:30:00Z","v":51738,"vw":39.409926},{"c":39.41,"h":39.44,"l":39.39,"n":239,"o":39.42,"t":"2026-10-15T19:35:00Z","v":10420,"vw":39.424045},{"c":39.43,"h":39.43,"l":39.38,"n":200,"o":39.4218,"t":"2026-10-15T19:40:00Z","v":7560,"vw":39.409712},{"c":39.28,"h":39.44,"l":39.26,"n":395,"o":39.435,"t":"2026-10-15T19:45:00Z","v":19160,"vw":39.334919},{"c":39.06,"h":39.28,"l":39.04,"n":787,"o":39.28,"t":"2026-10-15T19:50:00Z","v":60512,"vw":39.135005},{"c":39.05,"h":39.1,"l":39,"n":2988,"o":39.06,"t":"2026-10-15T19:55:00Z","v":269174,"vw":39.045381},{"c":39.04,"h":39.04,"l":39.04,"n":38,"o":39.04,"t":"2026-10-15T20:00:00Z","v":331135,"vw":39.04},{"c":39.14,"h":39.2,"l":38.95,"n":118,"o":39.2,"t":"2026-10-16T13:20:00Z","v":14001,"vw":39.087931},{"c":39.38,"h":39.475,"l":39.06,"n":42,"o":39.09,"t":"2026-10-16T13:30:00Z","v":18513,"vw":39.108566},{"c":39.235,"h":39.371,"l":39.18,"n":120,"o":39.26,"t":"2026-10-16T13:35:00Z","v":7341,"vw":39.244831},{"c":39.22,"h":39.29,"l":39.15,"n":97,"o":39.29,"t":"2026-10-16T13:40:00Z","v":4311,"vw":39.217103},{"c":39.266,"h":39.28,"l":39.18,"n":166,"o":39.26,"t":"2026-10-16T13:45:00Z","v":4830,"vw":39.250546},{"c":39.105,"h":39.285,"l":39.095,"n":221,"o":39.285,"t":"2026-10-16T13:50:00Z","v":11125,"vw":39.185381},{"c":39.045,"h":39.13,"l":39.04,"n":221,"o":39.13,"t":"2026-10-16T13:55:00Z","v":5974,"vw":39.061719},{"c":38.9551,"h":39.07,"l":38.93,"n":216,"o":39.03,"t":"2026-10-16T14:00:00Z","v":19524,"vw":39.03655},{"c":39.035,"h":39.11,"l":38.99,"n":189,"o":39,"t":"2026-10-16T14:05:00Z","v":5946,"vw":39.062088},{"c":38.955,"h":38.985,"l":38.9,"n":185,"o":38.985,"t":"2026-10-16T14:10:00Z","v":7880,"vw":38.947141},{"c":38.98,"h":38.98,"l":38.94,"n":204,"o":38.965,"t":"2026-10-16T14:15:00Z","v":6208,"vw":38.948449},{"c":38.98,"h":39.02,"l":38.97,"n":148,"o":39,"t":"2026-10-16T14:20:00Z","v":3245,"vw":38.993667},{"c":38.85,"h":38.98,"l":38.85,"n":196,"o":38.97,"t":"2026-10-16T14:25:00Z","v":4691,"vw":38.902717},{"c":38.94,"h":38.94,"l":38.84,"n":243,"o":38.85,"t":"2026-10-16T14:30:00Z","v":7937,"vw":38.865603},{"c":38.865,"h":38.94,"l":38.855,"n":198,"o":38.92,"t":"2026-10-16T14:35:00Z","v":6989,"vw":38.921823},{"c":38.775,"h":38.88,"l":38.775,"n":163,"o":38.86,"t":"2026-10-16T14:40:00Z","v":4784,"vw":38.853155},{"c":38.775,"h":38.8,"l":38.71,"n":162,"o":38.8,"t":"2026-10-16T14:45:00Z","v":7172,"vw":38.745234},{"c":38.81,"h":38.85,"l":38.78,"n":138,"o":38.8,"t":"2026-10-16T14:50:00Z","v":9636,"vw":38.812611},{"c":38.825,"h":38.84,"l":38.81,"n":98,"o":38.81,"t":"2026-10-16T14:55:00Z","v":4116,"vw":38.82239},{"c":38.79,"h":38.855,"l":38.79,"n":85,"o":38.81,"t":"2026-10-16T15:00:00Z","v":5158,"vw":38.818012},{"c":38.905,"h":38.95,"l":38.85,"n":125,"o":38.85,"t":"2026-10-16T15:05:00Z","v":4357,"vw":38.89682},{"c":38.93,"h":38.93,"l":38.9,"n":60,"o":38.9,"t":"2026-10-16T15:10:00Z","v":2482,"vw":38.91081},{"c":39,"h":39,"l":38.94,"n":67,"o":38.96,"t":"2026-10-16T15:15:00Z","v":2155,"vw":38.9745},{"c":38.975,"h":39,"l":38.97,"n":79,"o":39,"t":"2026-10-16T15:20:00Z","v":3313,"vw":38.979523},{"c":38.96,"h":39.04,"l":38.955,"n":210,"o":38.985,"t":"2026-10-16T15:25:00Z","v":9478,"vw":38.992197},{"c":39.01,"h":39.05,"l":38.99,"n":100,"o":38.99,"t":"2026-10-16T15:30:00Z","v":2612,"vw":39.014552},{"c":39.05,"h":39.05,"l":38.985,"n":135,"o":39.01,"t":"2026-10-16T15:35:00Z","v":7119,"vw":39.01136},{"c":38.99,"h":39.06,"l":38.98,"n":114,"o":39.06,"t":"2026-10-16T15:40:00Z","v":5386,"vw":39.000249},{"c":38.935,"h":39,"l":38.935,"n":151,"o":39,"t":"2026-10-16T15:45:00Z","v":6997,"vw":38.963607},{"c":38.97,"h":38.98,"l":38.92,"n":154,"o":38.94,"t":"2026-10-16T15:50:00Z","v":11117,"vw":38.963107},{"c":38.93,"h":38.99,"l":38.93,"n":113,"o":38.97,"t":"2026-10-16T15:55:00Z","v":4848,"vw":38.954434},{"c":38.88,"h":38.94,"l":38.88,"n":196,"o":38.92,"t":"2026-10-16T16:00:00Z","v":7935,"vw":38.910299},{"c":38.81,"h":38.97,"l":38.81,"n":208,"o":38.91,"t":"2026-10-16T16:05:00Z","v":13433,"vw":38.867619},{"c":38.79,"h":38.85,"l":38.79,"n":101,"o":38.805,"t":"2026-10-16T16:10:00Z","v":3510,"vw":38.825158},{"c":38.73,"h":38.815,"l":38.73,"n":72,"o":38.815,"t":"2026-10-16T16:15:00Z","v":2621,"vw":38.773},{"c":38.75,"h":38.785,"l":38.7,"n":115,"o":38.72,"t":"2026-10-16T16:20:00Z","v":4945,"vw":38.741946},{"c":38.76,"h":38.77,"l":38.72,"n":96,"o":38.73,"t":"2026-10-16T16:25:00Z","v":3259,"vw":38.751434},{"c":38.705,"h":38.74,"l":38.685,"n":109,"o":38.74,"t":"2026-10-16T16:30:00Z","v":4588,"vw":38.714194},{"c":38.78,"h":38.79,"l":38.7,"n":149,"o":38.705,"t":"2026-10-16T16:35:00Z","v":6646,"vw":38.756582},{"c":38.77,"h":38.8,"l":38.77,"n":95,"o":38.8,"t":"2026-10-16T16:40:00Z","v":3574,"vw":38.776487},{"c":38.7,"h":38.795,"l":38.67,"n":276,"o":38.77,"t":"2026-10-16T16:45:00Z","v":14690,"vw":38.741742},{"c":38.67,"h":38.71,"l":38.64,"n":137,"o":38.68,"t":"2026-10-16T16:50:00Z","v":6110,"vw":38.675843},{"c":38.67,"h":38.7,"l":38.66,"n":170,"o":38.68,"t":"2026-10-16T16:55:00Z","v":9612,"vw":38.676945},{"c":38.6,"h":38.655,"l":38.59,"n":132,"o":38.65,"t":"2026-10-16T17:00:00Z","v":8018,"vw":38.637771},{"c":38.64,"h":38.65,"l":38.59,"n":114,"o":38.61,"t":"2026-10-16T17:05:00Z","v":5351,"vw":38.637077},{"c":38.62,"h":38.66,"l":38.62,"n":125,"o":38.66,"t":"2026-10-16T17:10:00Z","v":5462,"vw":38.644794},{"c":38.71,"h":38.73,"l":38.62,"n":252,"o":38.62,"t":"2026-10-16T17:15:00Z","v":10956,"vw":38.671122},{"c":38.71,"h":38.72,"l":38.665,"n":124,"o":38.67,"t":"2026-10-16T17:20:00Z","v":5854,"vw":38.679797},{"c":38.66,"h":38.725,"l":38.66,"n":129,"o":38.72,"t":"2026-10-16T17:25:00Z","v":6364,"vw":38.696511},{"c":38.73,"h":38.73,"l":38.64,"n":157,"o":38.65,"t":"2026-10-16T17:30:00Z","v":11213,"vw":38.681414},{"c":38.7,"h":38.74,"l":38.7,"n":360,"o":38.73,"t":"2026-10-16T17:35:00Z","v":36177,"vw":38.712981},{"c":38.7,"h":38.75,"l":38.66,"n":348,"o":38.695,"t":"2026-10-16T17:40:00Z","v":38965,"vw":38.697643},{"c":38.71,"h":38.71,"l":38.68,"n":113,"o":38.7,"t":"2026-10-16T17:45:00Z","v":3603,"vw":38.697105},{"c":38.71,"h":38.72,"l":38.65,"n":188,"o":38.71,"t":"2026-10-16T17:50:00Z","v":8585,"vw":38.687353},{"c":38.71,"h":38.72,"l":38.71,"n":129,"o":38.71,"t":"2026-10-16T17:55:00Z","v":5469,"vw":38.716457},{"c":38.7,"h":38.72,"l":38.68,"n":149,"o":38.715,"t":"2026-10-16T18:00:00Z","v":5441,"vw":38.707957},{"c":38.73,"h":38.74,"l":38.67,"n":210,"o":38.7,"t":"2026-10-16T18:05:00Z","v":13550,"vw":38.70348},{"c":38.7,"h":38.74,"l":38.7,"n":157,"o":38.73,"t":"2026-10-16T18:10:00Z","v":8459,"vw":38.724291},{"c":38.74,"h":38.755,"l":38.715,"n":112,"o":38.715,"t":"2026-10-16T18:15:00Z","v":8726,"vw":38.740957},{"c":38.74,"h":38.74,"l":38.68,"n":155,"o":38.74,"t":"2026-10-16T18:20:00Z","v":5166,"vw":38.716161},{"c":38.7299,"h":38.73,"l":38.7,"n":161,"o":38.73,"t":"2026-10-16T18:25:00Z","v":6716,"vw":38.721342},{"c":38.7,"h":38.71,"l":38.685,"n":134,"o":38.71,"t":"2026-10-16T18:30:00Z","v":5883,"vw":38.704605},{"c":38.66,"h":38.7,"l":38.65,"n":132,"o":38.7,"t":"2026-10-16T18:35:00Z","v":4795,"vw":38.662479},{"c":38.68,"h":38.68,"l":38.65,"n":156,"o":38.66,"t":"2026-10-16T18:40:00Z","v":5715,"vw":38.666004},{"c":38.68,"h":38.72,"l":38.68,"n":176,"o":38.69,"t":"2026-10-16T18:45:00Z","v":6603,"vw":38.701607},{"c":38.71,"h":38.71,"l":38.65,"n":182,"o":38.675,"t":"2026-10-16T18:50:00Z","v":7603,"vw":38.683756},{"c":38.74,"h":38.74,"l":38.72,"n":199,"o":38.72,"t":"2026-10-16T18:55:00Z","v":6302,"vw":38.73197},{"c":38.66,"h":38.73,"l":38.56,"n":588,"o":38.73,"t":"2026-10-16T19:00:00Z","v":88340,"vw":38.611922},{"c":38.7,"h":38.74,"l":38.62,"n":219,"o":38.64,"t":"2026-10-16T19:05:00Z","v":432983,"vw":38.670903},{"c":38.685,"h":38.7,"l":38.65,"n":314,"o":38.7,"t":"2026-10-16T19:10:00Z","v":18920,"vw":38.668271},{"c":38.66,"h":38.71,"l":38.66,"n":96,"o":38.7,"t":"2026-10-16T19:15:00Z","v":4215,"vw":38.686191},{"c":38.6375,"h":38.69,"l":38.615,"n":242,"o":38.635,"t":"2026-10-16T19:20:00Z","v":11926,"vw":38.664418},{"c":38.64,"h":38.64,"l":38.585,"n":280,"o":38.63,"t":"2026-10-16T19:25:00Z","v":32346,"vw":38.60228},{"c":38.67,"h":38.68,"l":38.64,"n":235,"o":38.65,"t":"2026-10-16T19:30:00Z","v":10166,"vw":38.659539},{"c":38.615,"h":38.68,"l":38.58,"n":328,"o":38.68,"t":"2026-10-16T19:35:00Z","v":15098,"vw":38.635916},{"c":38.57,"h":38.61,"l":38.53,"n":344,"o":38.61,"t":"2026-10-16T19:40:00Z","v":29345,"vw":38.56686},{"c":38.63,"h":38.63,"l":38.55,"n":190,"o":38.59,"t":"2026-10-16T19:45:00Z","v":7528,"vw":38.596401},{"c":38.53,"h":38.6,"l":38.5,"n":447,"o":38.59,"t":"2026-10-16T19:50:00Z","v":22914,"vw":38.536164},{"c":38.625,"h":38.695,"l":38.52,"n":3404,"o":38.53,"t":"2026-10-16T19:55:00Z","v":306518,"vw":38.593981},{"c":38.61,"h":38.61,"l":38.61,"n":45,"o":38.61,"t":"2026-10-16T20:00:00Z","v":268326,"vw":38.61},{"c":38.685,"h":38.855,"l":38.685,"n":14,"o":38.84,"t":"2026-10-19T13:30:00Z","v":6738,"vw":38.836551},{"c":38.835,"h":38.88,"l":38.83,"n":30,"o":38.83,"t":"2026-10-19T13:35:00Z","v":2520,"vw":38.843044},{"c":38.78,"h":38.92,"l":38.75,"n":47,"o":38.835,"t":"2026-10-19T13:40:00Z","v":2207,"vw":38.826623},{"c":38.856,"h":38.865,"l":38.75,"n":51,"o":38.76,"t":"2026-10-19T13:45:00Z","v":2822,"vw":38.846152},{"c":38.98,"h":39.09,"l":38.8,"n":328,"o":38.83,"t":"2026-10-19T13:50:00Z","v":23603,"vw":38.956171},{"c":38.935,"h":38.985,"l":38.915,"n":68,"o":38.985,"t":"2026-10-19T13:55:00Z","v":3937,"vw":38.951428},{"c":39.18,"h":39.18,"l":38.97,"n":179,"o":38.97,"t":"2026-10-19T14:00:00Z","v":11611,"vw":39.139476},{"c":39.23,"h":39.24,"l":39.13,"n":178,"o":39.22,"t":"2026-10-19T14:05:00Z","v":7624,"vw":39.188899},{"c":39.16,"h":39.23,"l":39.16,"n":68,"o":39.23,"t":"2026-10-19T14:10:00Z","v":2471,"vw":39.182273},{"c":39.15,"h":39.17,"l":39.15,"n":38,"o":39.17,"t":"2026-10-19T14:15:00Z","v":1295,"vw":39.158315},{"c":39.19,"h":39.21,"l":39.13,"n":119,"o":39.15,"t":"2026-10-19T14:20:00Z","v":3526,"vw":39.176442},{"c":39.195,"h":39.22,"l":39.19,"n":119,"o":39.22,"t":"2026-10-19T14:25:00Z","v":3616,"vw":39.206269},{"c":39.165,"h":39.2,"l":39.16,"n":101,"o":39.2,"t":"2026-10-19T14:30:00Z","v":2052,"vw":39.182124},{"c":39.17,"h":39.18,"l":39.16,"n":102,"o":39.17,"t":"2026-10-19T14:35:00Z","v":2213,"vw":39.169545},{"c":39.13,"h":39.16,"l":39.1,"n":134,"o":39.16,"t":"2026-10-19T14:40:00Z","v":5450,"vw":39.140465},{"c":39.18,"h":39.18,"l":39.135,"n":77,"o":39.14,"t":"2026-10-19T14:45:00Z","v":1806,"vw":39.146905},{"c":39.22,"h":39.22,"l":39.18,"n":115,"o":39.18,"t":"2026-10-19T14:50:00Z","v":3579,"vw":39.193224},{"c":39.27,"h":39.27,"l":39.24,"n":62,"o":39.24,"t":"2026-10-19T14:55:00Z","v":1903,"vw":39.256119},{"c":39.26,"h":39.27,"l":39.25,"n":61,"o":39.27,"t":"2026-10-19T15:00:00Z","v":1541,"vw":39.256667},{"c":39.28,"h":39.32,"l":39.28,"n":98,"o":39.28,"t":"2026-10-19T15:05:00Z","v":3372,"vw":39.30532},{"c":39.3,"h":39.31,"l":39.26,"n":141,"o":39.28,"t":"2026-10-19T15:10:00Z","v":6006,"vw":39.279602},{"c":39.34,"h":39.365,"l":39.31,"n":142,"o":39.32,"t":"2026-10-19T15:15:00Z","v":4771,"vw":39.324806},{"c":39.315,"h":39.35,"l":39.305,"n":130,"o":39.35,"t":"2026-10-19T15:20:00Z","v":4843,"vw":39.323824},{"c":39.39,"h":39.39,"l":39.31,"n":139,"o":39.315,"t":"2026-10-19T15:25:00Z","v":3745,"vw":39.351309},{"c":39.35,"h":39.385,"l":39.34,"n":90,"o":39.385,"t":"2026-10-19T15:30:00Z","v":3237,"vw":39.353421},{"c":39.36,"h":39.36,"l":39.345,"n":70,"o":39.345,"t":"2026-10-19T15:35:00Z","v":1677,"vw":39.351235},{"c":39.315,"h":39.39,"l":39.3,"n":178,"o":39.38,"t":"2026-10-19T15:40:00Z","v":7174,"vw":39.329427},{"c":39.26,"h":39.29,"l":39.245,"n":100,"o":39.29,"t":"2026-10-19T15:45:00Z","v":3531,"vw":39.261688},{"c":39.3,"h":39.305,"l":39.265,"n":100,"o":39.265,"t":"2026-10-19T15:50:00Z","v":3774,"vw":39.281948},{"c":39.25,"h":39.29,"l":39.23,"n":190,"o":39.285,"t":"2026-10-19T15:55:00Z","v":5299,"vw":39.267542},{"c":39.19,"h":39.24,"l":39.17,"n":138,"o":39.23,"t":"2026-10-19T16:00:00Z","v":5138,"vw":39.195219},{"c":39.185,"h":39.22,"l":39.18,"n":140,"o":39.19,"t":"2026-10-19T16:05:00Z","v":3964,"vw":39.198292},{"c":39.19,"h":39.201,"l":39.18,"n":122,"o":39.19,"t":"2026-10-19T16:10:00Z","v":4215,"vw":39.193525},{"c":39.18,"h":39.2,"l":39.18,"n":81,"o":39.2,"t":"2026-10-19T16:15:00Z","v":2865,"vw":39.198125},{"c":39.155,"h":39.18,"l":39.12,"n":109,"o":39.18,"t":"2026-10-19T16:20:00Z","v":4184,"vw":39.15058},{"c":39.16,"h":39.17,"l":39.15,"n":55,"o":39.15,"t":"2026-10-19T16:25:00Z","v":1488,"vw":39.159894},{"c":39.135,"h":39.16,"l":39.09,"n":198,"o":39.16,"t":"2026-10-19T16:30:00Z","v":7248,"vw":39.141844},{"c":39.12,"h":39.14,"l":39.11,"n":69,"o":39.14,"t":"2026-10-19T16:35:00Z","v":2248,"vw":39.12},{"c":39.09,"h":39.11,"l":39.08,"n":117,"o":39.11,"t":"2026-10-19T16:40:00Z","v":10234,"vw":39.094319},{"c":39.035,"h":39.1,"l":38.9813,"n":178,"o":39.1,"t":"2026-10-19T16:45:00Z","v":8513,"vw":39.025312},{"c":39.05,"h":39.06,"l":39.035,"n":111,"o":39.035,"t":"2026-10-19T16:50:00Z","v":3669,"vw":39.048331},{"c":39.05,"h":39.05,"l":39.03,"n":90,"o":39.05,"t":"2026-10-19T16:55:00Z","v":2779,"vw":39.046327},{"c":39.02,"h":39.05,"l":39,"n":138,"o":39.03,"t":"2026-10-19T17:00:00Z","v":5469,"vw":39.030138},{"c":39.055,"h":39.055,"l":39.015,"n":204,"o":39.02,"t":"2026-10-19T17:05:00Z","v":8678,"vw":39.03215},{"c":39.055,"h":39.06,"l":39.05,"n":72,"o":39.05,"t":"2026-10-19T17:10:00Z","v":2445,"vw":39.053776},{"c":39.07,"h":39.075,"l":39.06,"n":134,"o":39.06,"t":"2026-10-19T17:15:00Z","v":5240,"vw":39.067266},{"c":39.055,"h":39.08,"l":39.035,"n":143,"o":39.07,"t":"2026-10-19T17:20:00Z","v":5639,"vw":39.064578},{"c":39.055,"h":39.06,"l":39.04,"n":82,"o":39.055,"t":"2026-10-19T17:25:00Z","v":2034,"vw":39.056111},{"c":39.065,"h":39.095,"l":39.06,"n":217,"o":39.06,"t":"2026-10-19T17:30:00Z","v":9630,"vw":39.083322},{"c":39.33,"h":39.33,"l":39.08,"n":285,"o":39.08,"t":"2026-10-19T17:35:00Z","v":13131,"vw":39.178116},{"c":39.245,"h":39.35,"l":39.24,"n":143,"o":39.35,"t":"2026-10-19T17:40:00Z","v":4770,"vw":39.281975},{"c":39.32,"h":39.33,"l":39.245,"n":212,"o":39.251,"t":"2026-10-19T17:45:00Z","v":8841,"vw":39.280444},{"c":39.335,"h":39.34,"l":39.32,"n":82,"o":39.33,"t":"2026-10-19T17:50:00Z","v":3293,"vw":39.331736},{"c":39.34,"h":39.355,"l":39.33,"n":142,"o":39.345,"t":"2026-10-19T17:55:00Z","v":4228,"vw":39.343878},{"c":39.31,"h":39.33,"l":39.27,"n":202,"o":39.33,"t":"2026-10-19T18:00:00Z","v":8396,"vw":39.299553},{"c":39.25,"h":39.3,"l":39.25,"n":104,"o":39.3,"t":"2026-10-19T18:05:00Z","v":3493,"vw":39.274111},{"c":39.27,"h":39.28,"l":39.26,"n":134,"o":39.26,"t":"2026-10-19T18:10:00Z","v":6367,"vw":39.268588},{"c":39.295,"h":39.295,"l":39.26,"n":169,"o":39.27,"t":"2026-10-19T18:15:00Z","v":8867,"vw":39.271875},{"c":39.31,"h":39.32,"l":39.3,"n":109,"o":39.3,"t":"2026-10-19T18:20:00Z","v":3614,"vw":39.308097},{"c":39.26,"h":39.31,"l":39.24,"n":241,"o":39.31,"t":"2026-10-19T18:25:00Z","v":11612,"vw":39.283071},{"c":39.21,"h":39.25,"l":39.185,"n":173,"o":39.25,"t":"2026-10-19T18:30:00Z","v":10451,"vw":39.211386},{"c":39.235,"h":39.24,"l":39.2,"n":122,"o":39.2,"t":"2026-10-19T18:35:00Z","v":4443,"vw":39.216154},{"c":39.25,"h":39.26,"l":39.2,"n":200,"o":39.23,"t":"2026-10-19T18:40:00Z","v":8252,"vw":39.230139},{"c":39.195,"h":39.26,"l":39.195,"n":141,"o":39.26,"t":"2026-10-19T18:45:00Z","v":5541,"vw":39.232317},{"c":39.18,"h":39.19,"l":39.17,"n":137,"o":39.19,"t":"2026-10-19T18:50:00Z","v":5099,"vw":39.183137},{"c":39.16,"h":39.19,"l":39.16,"n":203,"o":39.18,"t":"2026-10-19T18:55:00Z","v":9690,"vw":39.170027},{"c":39.16,"h":39.21,"l":39.16,"n":209,"o":39.16,"t":"2026-10-19T19:00:00Z","v":8414,"vw":39.183565},{"c":39.16,"h":39.17,"l":39.145,"n":104,"o":39.17,"t":"2026-10-19T19:05:00Z","v":4320,"vw":39.155234},{"c":39.09,"h":39.15,"l":39.08,"n":160,"o":39.15,"t":"2026-10-19T19:10:00Z","v":5999,"vw":39.112153},{"c":39.13,"h":39.13,"l":39.095,"n":234,"o":39.1,"t":"2026-10-19T19:15:00Z","v":12149,"vw":39.116849},{"c":39.125,"h":39.135,"l":39.1,"n":241,"o":39.135,"t":"2026-10-19T19:20:00Z","v":14432,"vw":39.121596},{"c":39,"h":39.135,"l":39,"n":207,"o":39.13,"t":"2026-10-19T19:25:00Z","v":13404,"vw":39.055536},{"c":39.07,"h":39.07,"l":39,"n":370,"o":39,"t":"2026-10-19T19:30:00Z","v":19006,"vw":39.029801},{"c":39.095,"h":39.1,"l":39.07,"n":203,"o":39.07,"t":"2026-10-19T19:35:00Z","v":9807,"vw":39.087484},{"c":39.15,"h":39.15,"l":39.1,"n":285,"o":39.1,"t":"2026-10-19T19:40:00Z","v":17774,"vw":39.11315},{"c":39.245,"h":39.26,"l":39.15,"n":417,"o":39.15,"t":"2026-10-19T19:45:00Z","v":19190,"vw":39.198197},{"c":39.25,"h":39.29,"l":39.21,"n":627,"o":39.26,"t":"2026-10-19T19:50:00Z","v":32992,"vw":39.252087},{"c":39.3,"h":39.33,"l":39.24,"n":1469,"o":39.27,"t":"2026-10-19T19:55:00Z","v":89516,"vw":39.283866},{"c":39.3,"h":39.3,"l":39.3,"n":43,"o":39.3,"t":"2026-10-19T20:00:00Z","v":170515,"vw":39.3},{"c":39.4,"h":39.4,"l":39.4,"n":4,"o":39.4,"t":"2026-10-20T12:25:00Z","v":103,"vw":39.4},{"c":39.641,"h":39.78,"l":39.36,"n":69,"o":39.54,"t":"2026-10-20T13:30:00Z","v":15273,"vw":39.559919},{"c":39.755,"h":39.78,"l":39.51,"n":111,"o":39.675,"t":"2026-10-20T13:35:00Z","v":7762,"vw":39.69704},{"c":39.72,"h":39.73,"l":39.56,"n":113,"o":39.72,"t":"2026-10-20T13:40:00Z","v":7631,"vw":39.689363},{"c":39.71,"h":39.76,"l":39.625,"n":96,"o":39.7,"t":"2026-10-20T13:45:00Z","v":5965,"vw":39.710955},{"c":39.83,"h":39.86,"l":39.71,"n":133,"o":39.71,"t":"2026-10-20T13:50:00Z","v":6428,"vw":39.798666},{"c":39.79,"h":39.86,"l":39.72,"n":113,"o":39.85,"t":"2026-10-20T13:55:00Z","v":5033,"vw":39.796545},{"c":39.72,"h":39.82,"l":39.68,"n":178,"o":39.82,"t":"2026-10-20T14:00:00Z","v":10180,"vw":39.741684},{"c":39.73,"h":39.785,"l":39.71,"n":154,"o":39.73,"t":"2026-10-20T14:05:00Z","v":4837,"vw":39.742061},{"c":39.6501,"h":39.825,"l":39.6501,"n":148,"o":39.75,"t":"2026-10-20T14:10:00Z","v":9846,"vw":39.738877},{"c":39.755,"h":39.76,"l":39.705,"n":136,"o":39.74,"t":"2026-10-20T14:15:00Z","v":5135,"vw":39.73266},{"c":39.76,"h":39.76,"l":39.68,"n":146,"o":39.75,"t":"2026-10-20T14:20:00Z","v":5185,"vw":39.737404},{"c":39.79,"h":39.79,"l":39.68,"n":206,"o":39.76,"t":"2026-10-20T14:25:00Z","v":9343,"vw":39.726097},{"c":39.745,"h":39.8,"l":39.71,"n":132,"o":39.795,"t":"2026-10-20T14:30:00Z","v":4539,"vw":39.767667},{"c":39.715,"h":39.77,"l":39.64,"n":248,"o":39.75,"t":"2026-10-20T14:35:00Z","v":22530,"vw":39.700069},{"c":39.72,"h":39.74,"l":39.69,"n":133,"o":39.735,"t":"2026-10-20T14:40:00Z","v":4406,"vw":39.724285},{"c":39.26,"h":39.74,"l":39.26,"n":591,"o":39.73,"t":"2026-10-20T14:45:00Z","v":55931,"vw":39.599539},{"c":39.14,"h":39.315,"l":39.04,"n":273,"o":39.315,"t":"2026-10-20T14:50:00Z","v":8942,"vw":39.150654},{"c":39.25,"h":39.29,"l":39.16,"n":185,"o":39.16,"t":"2026-10-20T14:55:00Z","v":4920,"vw":39.226042},{"c":39.21,"h":39.28,"l":39.16,"n":283,"o":39.22,"t":"2026-10-20T15:00:00Z","v":17773,"vw":39.206705},{"c":39.29,"h":39.29,"l":39.16,"n":180,"o":39.16,"t":"2026-10-20T15:05:00Z","v":6988,"vw":39.242926},{"c":39.24,"h":39.29,"l":39.19,"n":122,"o":39.29,"t":"2026-10-20T15:10:00Z","v":4522,"vw":39.233279},{"c":39.19,"h":39.29,"l":39.15,"n":136,"o":39.25,"t":"2026-10-20T15:15:00Z","v":6476,"vw":39.237732},{"c":39.2,"h":39.23,"l":39.15,"n":145,"o":39.16,"t":"2026-10-20T15:20:00Z","v":5782,"vw":39.195091},{"c":39.21,"h":39.22,"l":39.19,"n":91,"o":39.2,"t":"2026-10-20T15:25:00Z","v":3102,"vw":39.205666},{"c":39.14,"h":39.2,"l":39.14,"n":98,"o":39.2,"t":"2026-10-20T15:30:00Z","v":4097,"vw":39.180477},{"c":39.16,"h":39.18,"l":39.085,"n":195,"o":39.17,"t":"2026-10-20T15:35:00Z","v":7154,"vw":39.137356},{"c":39.195,"h":39.215,"l":39.15,"n":125,"o":39.17,"t":"2026-10-20T15:40:00Z","v":5730,"vw":39.184878},{"c":39.19,"h":39.21,"l":39.17,"n":124,"o":39.2,"t":"2026-10-20T15:45:00Z","v":5231,"vw":39.182966},{"c":39.215,"h":39.235,"l":39.125,"n":151,"o":39.19,"t":"2026-10-20T15:50:00Z","v":7238,"vw":39.178505},{"c":39.14,"h":39.215,"l":39.14,"n":104,"o":39.215,"t":"2026-10-20T15:55:00Z","v":3600,"vw":39.172487},{"c":39.195,"h":39.22,"l":39.14,"n":190,"o":39.15,"t":"2026-10-20T16:00:00Z","v":9133,"vw":39.17072},{"c":39.21,"h":39.215,"l":39.19,"n":106,"o":39.215,"t":"2026-10-20T16:05:00Z","v":3419,"vw":39.200278},{"c":39.25,"h":39.25,"l":39.21,"n":154,"o":39.21,"t":"2026-10-20T16:10:00Z","v":4843,"vw":39.223287},{"c":39.22,"h":39.255,"l":39.22,"n":104,"o":39.25,"t":"2026-10-20T16:15:00Z","v":4268,"vw":39.236114},{"c":39.27,"h":39.29,"l":39.215,"n":216,"o":39.215,"t":"2026-10-20T16:20:00Z","v":7848,"vw":39.252431},{"c":39.29,"h":39.3,"l":39.26,"n":138,"o":39.27,"t":"2026-10-20T16:25:00Z","v":4663,"vw":39.284828},{"c":39.315,"h":39.35,"l":39.29,"n":116,"o":39.29,"t":"2026-10-20T16:30:00Z","v":3542,"vw":39.317296},{"c":39.3474,"h":39.37,"l":39.33,"n":138,"o":39.33,"t":"2026-10-20T16:35:00Z","v":4091,"vw":39.351306},{"c":39.3,"h":39.355,"l":39.29,"n":162,"o":39.355,"t":"2026-10-20T16:40:00Z","v":6774,"vw":39.319657},{"c":39.37,"h":39.375,"l":39.3,"n":147,"o":39.31,"t":"2026-10-20T16:45:00Z","v":4329,"vw":39.348485},{"c":39.24,"h":39.39,"l":39.24,"n":200,"o":39.39,"t":"2026-10-20T16:50:00Z","v":9010,"vw":39.300947},{"c":39.27,"h":39.28,"l":39.25,"n":91,"o":39.265,"t":"2026-10-20T16:55:00Z","v":2100,"vw":39.267654},{"c":39.235,"h":39.28,"l":39.23,"n":113,"o":39.28,"t":"2026-10-20T17:00:00Z","v":4403,"vw":39.255621},{"c":39.25,"h":39.255,"l":39.22,"n":90,"o":39.245,"t":"2026-10-20T17:05:00Z","v":2862,"vw":39.244067},{"c":39.315,"h":39.34,"l":39.255,"n":243,"o":39.26,"t":"2026-10-20T17:10:00Z","v":13893,"vw":39.298142},{"c":39.295,"h":39.32,"l":39.28,"n":129,"o":39.32,"t":"2026-10-20T17:15:00Z","v":4824,"vw":39.298482},{"c":39.32,"h":39.32,"l":39.285,"n":131,"o":39.29,"t":"2026-10-20T17:20:00Z","v":4059,"vw":39.295442},{"c":39.35,"h":39.38,"l":39.33,"n":300,"o":39.335,"t":"2026-10-20T17:25:00Z","v":18578,"vw":39.354886},{"c":39.245,"h":39.37,"l":39.245,"n":176,"o":39.35,"t":"2026-10-20T17:30:00Z","v":6300,"vw":39.314452},{"c":39.24,"h":39.25,"l":39.235,"n":68,"o":39.25,"t":"2026-10-20T17:35:00Z","v":2643,"vw":39.244706},{"c":39.23,"h":39.255,"l":39.19,"n":166,"o":39.245,"t":"2026-10-20T17:40:00Z","v":6566,"vw":39.219889},{"c":39.19,"h":39.235,"l":39.18,"n":92,"o":39.22,"t":"2026-10-20T17:45:00Z","v":2381,"vw":39.212857},{"c":39.21,"h":39.255,"l":39.19,"n":107,"o":39.19,"t":"2026-10-20T17:50:00Z","v":3553,"vw":39.227806},{"c":39.205,"h":39.23,"l":39.18,"n":147,"o":39.2,"t":"2026-10-20T17:55:00Z","v":4559,"vw":39.193503},{"c":39.25,"h":39.26,"l":39.215,"n":126,"o":39.215,"t":"2026-10-20T18:00:00Z","v":5239,"vw":39.242576},{"c":39.18,"h":39.23,"l":39.16,"n":202,"o":39.23,"t":"2026-10-20T18:05:00Z","v":6845,"vw":39.190196},{"c":39.095,"h":39.19,"l":39.095,"n":143,"o":39.17,"t":"2026-10-20T18:10:00Z","v":9144,"vw":39.123976},{"c":39.14,"h":39.2,"l":39.095,"n":185,"o":39.095,"t":"2026-10-20T18:15:00Z","v":5803,"vw":39.151205},{"c":39.15,"h":39.17,"l":39.14,"n":145,"o":39.145,"t":"2026-10-20T18:20:00Z","v":4955,"vw":39.152902},{"c":39.16,"h":39.166,"l":39.125,"n":165,"o":39.14,"t":"2026-10-20T18:25:00Z","v":5423,"vw":39.145002},{"c":39.17,"h":39.18,"l":39.16,"n":153,"o":39.16,"t":"2026-10-20T18:30:00Z","v":6744,"vw":39.170298},{"c":39.18,"h":39.19,"l":39.16,"n":156,"o":39.17,"t":"2026-10-20T18:35:00Z","v":4220,"vw":39.177045},{"c":39.095,"h":39.18,"l":39.095,"n":176,"o":39.18,"t":"2026-10-20T18:40:00Z","v":6511,"vw":39.137694},{"c":39.11,"h":39.11,"l":39.09,"n":163,"o":39.11,"t":"2026-10-20T18:45:00Z","v":7260,"vw":39.100949},{"c":39.135,"h":39.135,"l":39.09,"n":184,"o":39.11,"t":"2026-10-20T18:50:00Z","v":6826,"vw":39.110619},{"c":39.15,"h":39.15,"l":39.13,"n":160,"o":39.15,"t":"2026-10-20T18:55:00Z","v":5382,"vw":39.140488},{"c":39.165,"h":39.22,"l":39.155,"n":229,"o":39.155,"t":"2026-10-20T19:00:00Z","v":10562,"vw":39.187168},{"c":39.13,"h":39.19,"l":39.125,"n":150,"o":39.165,"t":"2026-10-20T19:05:00Z","v":5793,"vw":39.167669},{"c":39.14,"h":39.145,"l":39.095,"n":201,"o":39.115,"t":"2026-10-20T19:10:00Z","v":6936,"vw":39.126554},{"c":39.1583,"h":39.165,"l":39.0934,"n":200,"o":39.14,"t":"2026-10-20T19:15:00Z","v":14563,"vw":39.132237},{"c":39.03,"h":39.15,"l":39.03,"n":260,"o":39.15,"t":"2026-10-20T19:20:00Z","v":10578,"vw":39.112443},{"c":39.01,"h":39.04,"l":39,"n":298,"o":39.02,"t":"2026-10-20T19:25:00Z","v":18086,"vw":39.024901},{"c":39.04,"h":39.04,"l":38.95,"n":326,"o":39.02,"t":"2026-10-20T19:30:00Z","v":16786,"vw":38.985672},{"c":39.05,"h":39.13,"l":38.98,"n":261,"o":39.05,"t":"2026-10-20T19:35:00Z","v":12888,"vw":39.066856},{"c":39.03,"h":39.07,"l":39.02,"n":299,"o":39.055,"t":"2026-10-20T19:40:00Z","v":11551,"vw":39.040472},{"c":38.96,"h":39.08,"l":38.95,"n":331,"o":39.04,"t":"2026-10-20T19:45:00Z","v":15027,"vw":39.019084},{"c":38.86,"h":39,"l":38.8,"n":580,"o":38.95,"t":"2026-10-20T19:50:00Z","v":41874,"vw":38.931026},{"c":38.99,"h":38.99,"l":38.81,"n":1368,"o":38.84,"t":"2026-10-20T19:55:00Z","v":81466,"vw":38.927758},{"c":38.96,"h":38.96,"l":38.96,"n":34,"o":38.96,"t":"2026-10-20T20:00:00Z","v":159813,"vw":38.96},{"c":38.95,"h":39.1,"l":38.39,"n":149,"o":39.1,"t":"2026-10-21T13:10:00Z","v":18086,"vw":38.949189},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-21T13:20:00Z","v":373,"vw":39},{"c":38.6775,"h":39.23,"l":38.6775,"n":32,"o":39.23,"t":"2026-10-21T13:30:00Z","v":7274,"vw":39.181994},{"c":39.1,"h":39.14,"l":38.955,"n":71,"o":38.955,"t":"2026-10-21T13:35:00Z","v":3400,"vw":39.071944},{"c":39.24,"h":39.24,"l":39.01,"n":98,"o":39.11,"t":"2026-10-21T13:40:00Z","v":3713,"vw":39.116182},{"c":39.16,"h":39.24,"l":39.12,"n":71,"o":39.23,"t":"2026-10-21T13:45:00Z","v":2845,"vw":39.170682},{"c":39.13,"h":39.2,"l":39.1,"n":251,"o":39.15,"t":"2026-10-21T13:50:00Z","v":12980,"vw":39.160187},{"c":38.955,"h":39.12,"l":38.955,"n":189,"o":39.095,"t":"2026-10-21T13:55:00Z","v":8018,"vw":39.065426},{"c":39,"h":39.01,"l":38.93,"n":198,"o":39.01,"t":"2026-10-21T14:00:00Z","v":5745,"vw":38.96998},{"c":38.9601,"h":39.01,"l":38.92,"n":159,"o":39.01,"t":"2026-10-21T14:05:00Z","v":5484,"vw":38.952845},{"c":38.91,"h":39.04,"l":38.91,"n":195,"o":38.99,"t":"2026-10-21T14:10:00Z","v":7126,"vw":38.968639},{"c":38.85,"h":38.95,"l":38.835,"n":226,"o":38.885,"t":"2026-10-21T14:15:00Z","v":8922,"vw":38.917944},{"c":38.84,"h":38.889,"l":38.84,"n":155,"o":38.87,"t":"2026-10-21T14:20:00Z","v":5133,"vw":38.873956},{"c":38.88,"h":38.89,"l":38.81,"n":115,"o":38.81,"t":"2026-10-21T14:25:00Z","v":4540,"vw":38.857137},{"c":38.935,"h":38.96,"l":38.84,"n":190,"o":38.89,"t":"2026-10-21T14:30:00Z","v":8063,"vw":38.885394},{"c":38.95,"h":39.025,"l":38.93,"n":182,"o":38.965,"t":"2026-10-21T14:35:00Z","v":7159,"vw":38.986704},{"c":38.81,"h":38.94,"l":38.81,"n":187,"o":38.93,"t":"2026-10-21T14:40:00Z","v":8285,"vw":38.890604},{"c":38.63,"h":38.805,"l":38.62,"n":207,"o":38.805,"t":"2026-10-21T14:45:00Z","v":7728,"vw":38.723124},{"c":38.48,"h":38.69,"l":38.41,"n":217,"o":38.69,"t":"2026-10-21T14:50:00Z","v":6524,"vw":38.544064},{"c":38.35,"h":38.48,"l":38.22,"n":314,"o":38.47,"t":"2026-10-21T14:55:00Z","v":11983,"vw":38.332087},{"c":38.273,"h":38.435,"l":38.273,"n":116,"o":38.42,"t":"2026-10-21T15:00:00Z","v":4063,"vw":38.373282},{"c":38.285,"h":38.33,"l":38.22,"n":153,"o":38.33,"t":"2026-10-21T15:05:00Z","v":5760,"vw":38.269329},{"c":38.2,"h":38.265,"l":38.15,"n":103,"o":38.26,"t":"2026-10-21T15:10:00Z","v":4056,"vw":38.168831},{"c":38.25,"h":38.25,"l":38.13,"n":268,"o":38.18,"t":"2026-10-21T15:15:00Z","v":15869,"vw":38.192767},{"c":38.24,"h":38.285,"l":38.19,"n":129,"o":38.25,"t":"2026-10-21T15:20:00Z","v":4972,"vw":38.241544},{"c":38.19,"h":38.24,"l":38.165,"n":133,"o":38.24,"t":"2026-10-21T15:25:00Z","v":4130,"vw":38.207655},{"c":38.205,"h":38.23,"l":38.17,"n":143,"o":38.17,"t":"2026-10-21T15:30:00Z","v":4407,"vw":38.195476},{"c":38.185,"h":38.24,"l":38.185,"n":110,"o":38.24,"t":"2026-10-21T15:35:00Z","v":3327,"vw":38.218361},{"c":38.235,"h":38.25,"l":38.195,"n":166,"o":38.21,"t":"2026-10-21T15:40:00Z","v":5200,"vw":38.225313},{"c":38.1617,"h":38.3,"l":38.07,"n":336,"o":38.21,"t":"2026-10-21T15:45:00Z","v":49086,"vw":38.199814},{"c":38.14,"h":38.25,"l":38.14,"n":155,"o":38.18,"t":"2026-10-21T15:50:00Z","v":7408,"vw":38.211591},{"c":38.27,"h":38.33,"l":38.17,"n":153,"o":38.19,"t":"2026-10-21T15:55:00Z","v":5222,"vw":38.283589},{"c":38.22,"h":38.25,"l":38.2,"n":192,"o":38.235,"t":"2026-10-21T16:00:00Z","v":11427,"vw":38.226915},{"c":38.32,"h":38.32,"l":38.18,"n":149,"o":38.22,"t":"2026-10-21T16:05:00Z","v":5654,"vw":38.24807},{"c":38.32,"h":38.33,"l":38.285,"n":129,"o":38.33,"t":"2026-10-21T16:10:00Z","v":4141,"vw":38.309931},{"c":38.24,"h":38.3204,"l":38.22,"n":84,"o":38.3204,"t":"2026-10-21T16:15:00Z","v":4289,"vw":38.295619},{"c":38.28,"h":38.29,"l":38.23,"n":92,"o":38.23,"t":"2026-10-21T16:20:00Z","v":1685,"vw":38.2675},{"c":38.22,"h":38.29,"l":38.16,"n":167,"o":38.29,"t":"2026-10-21T16:25:00Z","v":7036,"vw":38.205822},{"c":38.22,"h":38.27,"l":38.125,"n":106,"o":38.25,"t":"2026-10-21T16:30:00Z","v":3405,"vw":38.190455},{"c":38.25,"h":38.26,"l":38.18,"n":184,"o":38.205,"t":"2026-10-21T16:35:00Z","v":7072,"vw":38.215502},{"c":38.185,"h":38.27,"l":38.185,"n":145,"o":38.25,"t":"2026-10-21T16:40:00Z","v":7172,"vw":38.243636},{"c":38.26,"h":38.26,"l":38.18,"n":135,"o":38.185,"t":"2026-10-21T16:45:00Z","v":10585,"vw":38.215415},{"c":38.23,"h":38.26,"l":38.175,"n":155,"o":38.26,"t":"2026-10-21T16:50:00Z","v":5758,"vw":38.208974},{"c":38.175,"h":38.275,"l":38.17,"n":131,"o":38.255,"t":"2026-10-21T16:55:00Z","v":5356,"vw":38.238334},{"c":38.11,"h":38.2,"l":38.07,"n":163,"o":38.175,"t":"2026-10-21T17:00:00Z","v":5744,"vw":38.149003},{"c":37.99,"h":38.1,"l":37.95,"n":272,"o":38.09,"t":"2026-10-21T17:05:00Z","v":14611,"vw":38.037884},{"c":37.98,"h":38.06,"l":37.98,"n":152,"o":38.03,"t":"2026-10-21T17:10:00Z","v":6159,"vw":38.011843},{"c":38.03,"h":38.05,"l":37.98,"n":90,"o":38,"t":"2026-10-21T17:15:00Z","v":3538,"vw":38.017229},{"c":37.985,"h":38.05,"l":37.985,"n":99,"o":38.04,"t":"2026-10-21T17:20:00Z","v":4115,"vw":38.032455},{"c":37.96,"h":37.999,"l":37.95,"n":159,"o":37.97,"t":"2026-10-21T17:25:00Z","v":7748,"vw":37.96826},{"c":38.13,"h":38.13,"l":37.99,"n":126,"o":37.99,"t":"2026-10-21T17:30:00Z","v":5454,"vw":38.052282},{"c":38.16,"h":38.18,"l":38.14,"n":80,"o":38.16,"t":"2026-10-21T17:35:00Z","v":1714,"vw":38.160884},{"c":38.18,"h":38.18,"l":38.1,"n":228,"o":38.13,"t":"2026-10-21T17:40:00Z","v":12336,"vw":38.128913},{"c":38.25,"h":38.26,"l":38.165,"n":190,"o":38.165,"t":"2026-10-21T17:45:00Z","v":11050,"vw":38.202843},{"c":38.17,"h":38.25,"l":38.17,"n":139,"o":38.25,"t":"2026-10-21T17:50:00Z","v":4128,"vw":38.213166},{"c":38.26,"h":38.27,"l":38.185,"n":158,"o":38.19,"t":"2026-10-21T17:55:00Z","v":6723,"vw":38.233436},{"c":38.26,"h":38.31,"l":38.22,"n":184,"o":38.22,"t":"2026-10-21T18:00:00Z","v":8858,"vw":38.267326},{"c":38.18,"h":38.225,"l":38.18,"n":128,"o":38.225,"t":"2026-10-21T18:05:00Z","v":4720,"vw":38.195954},{"c":38.205,"h":38.21,"l":38.175,"n":118,"o":38.19,"t":"2026-10-21T18:10:00Z","v":4427,"vw":38.193205},{"c":38.3,"h":38.3,"l":38.22,"n":143,"o":38.22,"t":"2026-10-21T18:15:00Z","v":6998,"vw":38.266961},{"c":38.235,"h":38.3,"l":38.23,"n":105,"o":38.3,"t":"2026-10-21T18:20:00Z","v":4020,"vw":38.25771},{"c":38.29,"h":38.29,"l":38.21,"n":141,"o":38.22,"t":"2026-10-21T18:25:00Z","v":5212,"vw":38.241164},{"c":38.39,"h":38.39,"l":38.29,"n":162,"o":38.295,"t":"2026-10-21T18:30:00Z","v":6510,"vw":38.339445},{"c":38.38,"h":38.42,"l":38.37,"n":105,"o":38.39,"t":"2026-10-21T18:35:00Z","v":3840,"vw":38.386715},{"c":38.333,"h":38.385,"l":38.31,"n":145,"o":38.38,"t":"2026-10-21T18:40:00Z","v":5890,"vw":38.348249},{"c":38.235,"h":38.33,"l":38.235,"n":177,"o":38.33,"t":"2026-10-21T18:45:00Z","v":6133,"vw":38.279976},{"c":38.18,"h":38.235,"l":38.165,"n":134,"o":38.235,"t":"2026-10-21T18:50:00Z","v":4048,"vw":38.186316},{"c":38.13,"h":38.175,"l":38.1,"n":189,"o":38.17,"t":"2026-10-21T18:55:00Z","v":7043,"vw":38.139421},{"c":38.05,"h":38.12,"l":38.02,"n":194,"o":38.12,"t":"2026-10-21T19:00:00Z","v":6448,"vw":38.065827},{"c":38.11,"h":38.15,"l":38.03,"n":174,"o":38.04,"t":"2026-10-21T19:05:00Z","v":7332,"vw":38.077352},{"c":38.21,"h":38.23,"l":38.12,"n":180,"o":38.135,"t":"2026-10-21T19:10:00Z","v":7312,"vw":38.173047},{"c":38.26,"h":38.26,"l":38.19,"n":160,"o":38.21,"t":"2026-10-21T19:15:00Z","v":5405,"vw":38.212441},{"c":38.22,"h":38.3,"l":38.2,"n":186,"o":38.26,"t":"2026-10-21T19:20:00Z","v":8203,"vw":38.264527},{"c":38.305,"h":38.32,"l":38.235,"n":194,"o":38.235,"t":"2026-10-21T19:25:00Z","v":6841,"vw":38.289765},{"c":38.205,"h":38.305,"l":38.18,"n":183,"o":38.305,"t":"2026-10-21T19:30:00Z","v":7652,"vw":38.234051},{"c":38.18,"h":38.23,"l":38.17,"n":249,"o":38.21,"t":"2026-10-21T19:35:00Z","v":10178,"vw":38.196499},{"c":38.195,"h":38.195,"l":38.16,"n":131,"o":38.19,"t":"2026-10-21T19:40:00Z","v":3291,"vw":38.189645},{"c":38.19,"h":38.22,"l":38.17,"n":278,"o":38.195,"t":"2026-10-21T19:45:00Z","v":13936,"vw":38.185127},{"c":38.23,"h":38.255,"l":38.13,"n":284,"o":38.16,"t":"2026-10-21T19:50:00Z","v":11876,"vw":38.200748},{"c":38.3,"h":38.385,"l":38.27,"n":1512,"o":38.27,"t":"2026-10-21T19:55:00Z","v":78172,"vw":38.33482},{"c":38.31,"h":38.31,"l":38.31,"n":31,"o":38.31,"t":"2026-10-21T20:00:00Z","v":161690,"vw":38.31},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-10-21T20:35:00Z","v":403,"vw":38.31},{"c":38.46,"h":38.46,"l":37.76,"n":75,"o":38.4,"t":"2026-10-22T13:00:00Z","v":15052,"vw":38.223219},{"c":38.25,"h":38.25,"l":38.25,"n":8,"o":38.25,"t":"2026-10-22T13:10:00Z","v":130,"vw":38.25},{"c":38.21,"h":38.21,"l":37.96,"n":42,"o":37.96,"t":"2026-10-22T13:25:00Z","v":1260,"vw":38.154787},{"c":38.495,"h":38.495,"l":38.12,"n":286,"o":38.23,"t":"2026-10-22T13:30:00Z","v":18129,"vw":38.261276},{"c":38.425,"h":38.695,"l":38.215,"n":123,"o":38.485,"t":"2026-10-22T13:35:00Z","v":5186,"vw":38.48223},{"c":38.42,"h":38.58,"l":38.305,"n":113,"o":38.325,"t":"2026-10-22T13:40:00Z","v":3461,"vw":38.434414},{"c":38.53,"h":38.57,"l":38.415,"n":115,"o":38.415,"t":"2026-10-22T13:45:00Z","v":4560,"vw":38.508073},{"c":38.48,"h":38.55,"l":38.42,"n":132,"o":38.49,"t":"2026-10-22T13:50:00Z","v":3178,"vw":38.499333},{"c":38.53,"h":38.54,"l":38.46,"n":85,"o":38.48,"t":"2026-10-22T13:55:00Z","v":2113,"vw":38.489667},{"c":38.43,"h":38.505,"l":38.37,"n":177,"o":38.48,"t":"2026-10-22T14:00:00Z","v":6445,"vw":38.438405},{"c":38.45,"h":38.49,"l":38.425,"n":121,"o":38.46,"t":"2026-10-22T14:05:00Z","v":3602,"vw":38.454453},{"c":38.405,"h":38.48,"l":38.39,"n":200,"o":38.44,"t":"2026-10-22T14:10:00Z","v":6832,"vw":38.435867},{"c":38.385,"h":38.46,"l":38.385,"n":128,"o":38.405,"t":"2026-10-22T14:15:00Z","v":3897,"vw":38.432046},{"c":38.455,"h":38.47,"l":38.39,"n":133,"o":38.42,"t":"2026-10-22T14:20:00Z","v":6276,"vw":38.44678},{"c":38.41,"h":38.455,"l":38.34,"n":161,"o":38.455,"t":"2026-10-22T14:25:00Z","v":4571,"vw":38.391826},{"c":38.35,"h":38.48,"l":38.305,"n":316,"o":38.43,"t":"2026-10-22T14:30:00Z","v":19575,"vw":38.393297},{"c":38.43,"h":38.45,"l":38.38,"n":186,"o":38.41,"t":"2026-10-22T14:35:00Z","v":4714,"vw":38.420507},{"c":38.35,"h":38.48,"l":38.345,"n":256,"o":38.46,"t":"2026-10-22T14:40:00Z","v":7084,"vw":38.41706},{"c":38.36,"h":38.37,"l":38.32,"n":136,"o":38.36,"t":"2026-10-22T14:45:00Z","v":3266,"vw":38.356429},{"c":38.28,"h":38.33,"l":38.21,"n":222,"o":38.33,"t":"2026-10-22T14:50:00Z","v":4757,"vw":38.294017},{"c":38.2,"h":38.29,"l":38.2,"n":120,"o":38.27,"t":"2026-10-22T14:55:00Z","v":4847,"vw":38.262353},{"c":38.03,"h":38.19,"l":38.02,"n":265,"o":38.19,"t":"2026-10-22T15:00:00Z","v":8404,"vw":38.092836},{"c":38.06,"h":38.105,"l":38,"n":149,"o":38,"t":"2026-10-22T15:05:00Z","v":5837,"vw":38.079021},{"c":38.04,"h":38.05,"l":37.94,"n":222,"o":38.04,"t":"2026-10-22T15:10:00Z","v":7850,"vw":37.987915},{"c":38.09,"h":38.12,"l":38.01,"n":126,"o":38.04,"t":"2026-10-22T15:15:00Z","v":4816,"vw":38.069209},{"c":38.2,"h":38.2,"l":38.085,"n":155,"o":38.085,"t":"2026-10-22T15:20:00Z","v":5133,"vw":38.129072},{"c":38.11,"h":38.2,"l":38.11,"n":199,"o":38.2,"t":"2026-10-22T15:25:00Z","v":6908,"vw":38.15182},{"c":38.095,"h":38.13,"l":38.085,"n":146,"o":38.11,"t":"2026-10-22T15:30:00Z","v":6403,"vw":38.110161},{"c":38.17,"h":38.195,"l":38.11,"n":230,"o":38.12,"t":"2026-10-22T15:35:00Z","v":10171,"vw":38.170014},{"c":38.305,"h":38.33,"l":38.16,"n":477,"o":38.16,"t":"2026-10-22T15:40:00Z","v":26287,"vw":38.249101},{"c":38.27,"h":38.31,"l":38.235,"n":197,"o":38.31,"t":"2026-10-22T15:45:00Z","v":5892,"vw":38.257585},{"c":38.35,"h":38.35,"l":38.28,"n":352,"o":38.28,"t":"2026-10-22T15:50:00Z","v":22320,"vw":38.342962},{"c":38.425,"h":38.44,"l":38.3475,"n":432,"o":38.35,"t":"2026-10-22T15:55:00Z","v":20337,"vw":38.365416},{"c":38.42,"h":38.48,"l":38.41,"n":186,"o":38.43,"t":"2026-10-22T16:00:00Z","v":6961,"vw":38.442365},{"c":38.44,"h":38.45,"l":38.41,"n":144,"o":38.42,"t":"2026-10-22T16:05:00Z","v":4241,"vw":38.433125},{"c":38.47,"h":38.5,"l":38.44,"n":216,"o":38.44,"t":"2026-10-22T16:10:00Z","v":11210,"vw":38.48232},{"c":38.48,"h":38.48,"l":38.46,"n":118,"o":38.47,"t":"2026-10-22T16:15:00Z","v":3608,"vw":38.46785},{"c":38.54,"h":38.54,"l":38.47,"n":458,"o":38.48,"t":"2026-10-22T16:20:00Z","v":60238,"vw":38.496218},{"c":38.49,"h":38.55,"l":38.48,"n":107,"o":38.54,"t":"2026-10-22T16:25:00Z","v":4416,"vw":38.515883},{"c":38.49,"h":38.52,"l":38.42,"n":148,"o":38.46,"t":"2026-10-22T16:30:00Z","v":5637,"vw":38.454029},{"c":38.44,"h":38.495,"l":38.43,"n":94,"o":38.49,"t":"2026-10-22T16:35:00Z","v":3042,"vw":38.4655},{"c":38.455,"h":38.51,"l":38.455,"n":168,"o":38.47,"t":"2026-10-22T16:40:00Z","v":5319,"vw":38.475902},{"c":38.49,"h":38.49,"l":38.4333,"n":109,"o":38.47,"t":"2026-10-22T16:45:00Z","v":2646,"vw":38.461199},{"c":38.52,"h":38.53,"l":38.47,"n":144,"o":38.5,"t":"2026-10-22T16:50:00Z","v":3998,"vw":38.508005},{"c":38.61,"h":38.61,"l":38.52,"n":102,"o":38.52,"t":"2026-10-22T16:55:00Z","v":2154,"vw":38.560556},{"c":38.59,"h":38.6,"l":38.59,"n":113,"o":38.6,"t":"2026-10-22T17:00:00Z","v":4032,"vw":38.593783},{"c":38.59,"h":38.61,"l":38.59,"n":107,"o":38.6,"t":"2026-10-22T17:05:00Z","v":2814,"vw":38.597467},{"c":38.56,"h":38.59,"l":38.53,"n":170,"o":38.58,"t":"2026-10-22T17:10:00Z","v":4751,"vw":38.56},{"c":38.5,"h":38.56,"l":38.47,"n":157,"o":38.55,"t":"2026-10-22T17:15:00Z","v":5211,"vw":38.512347},{"c":38.55,"h":38.56,"l":38.52,"n":152,"o":38.52,"t":"2026-10-22T17:20:00Z","v":3457,"vw":38.545019},{"c":38.65,"h":38.67,"l":38.56,"n":193,"o":38.56,"t":"2026-10-22T17:25:00Z","v":8757,"vw":38.617385},{"c":38.64,"h":38.64,"l":38.61,"n":122,"o":38.63,"t":"2026-10-22T17:30:00Z","v":2856,"vw":38.619118},{"c":38.605,"h":38.67,"l":38.605,"n":138,"o":38.65,"t":"2026-10-22T17:35:00Z","v":4117,"vw":38.652386},{"c":38.73,"h":38.74,"l":38.605,"n":163,"o":38.605,"t":"2026-10-22T17:40:00Z","v":7218,"vw":38.67231},{"c":38.73,"h":38.75,"l":38.73,"n":37,"o":38.75,"t":"2026-10-22T17:45:00Z","v":1341,"vw":38.742857},{"c":38.76,"h":38.77,"l":38.71,"n":112,"o":38.71,"t":"2026-10-22T17:50:00Z","v":6930,"vw":38.735515},{"c":38.77,"h":38.78,"l":38.76,"n":127,"o":38.76,"t":"2026-10-22T17:55:00Z","v":3697,"vw":38.764492},{"c":38.77,"h":38.81,"l":38.77,"n":131,"o":38.77,"t":"2026-10-22T18:00:00Z","v":5092,"vw":38.785768},{"c":38.83,"h":38.835,"l":38.8,"n":112,"o":38.81,"t":"2026-10-22T18:05:00Z","v":4179,"vw":38.814843},{"c":38.85,"h":38.85,"l":38.82,"n":221,"o":38.82,"t":"2026-10-22T18:10:00Z","v":6556,"vw":38.838278},{"c":38.845,"h":38.855,"l":38.825,"n":183,"o":38.85,"t":"2026-10-22T18:15:00Z","v":6501,"vw":38.840443},{"c":38.81,"h":38.85,"l":38.81,"n":167,"o":38.84,"t":"2026-10-22T18:20:00Z","v":4781,"vw":38.824898},{"c":38.8,"h":38.835,"l":38.785,"n":246,"o":38.81,"t":"2026-10-22T18:25:00Z","v":6979,"vw":38.811133},{"c":38.84,"h":38.85,"l":38.78,"n":206,"o":38.81,"t":"2026-10-22T18:30:00Z","v":5165,"vw":38.819583},{"c":38.81,"h":38.84,"l":38.8,"n":166,"o":38.84,"t":"2026-10-22T18:35:00Z","v":8948,"vw":38.824473},{"c":38.79,"h":38.81,"l":38.755,"n":185,"o":38.81,"t":"2026-10-22T18:40:00Z","v":5101,"vw":38.774145},{"c":38.8,"h":38.81,"l":38.79,"n":194,"o":38.79,"t":"2026-10-22T18:45:00Z","v":9078,"vw":38.801801},{"c":38.755,"h":38.81,"l":38.75,"n":194,"o":38.81,"t":"2026-10-22T18:50:00Z","v":4700,"vw":38.778037},{"c":38.79,"h":38.79,"l":38.76,"n":191,"o":38.765,"t":"2026-10-22T18:55:00Z","v":5729,"vw":38.77443},{"c":38.75,"h":38.795,"l":38.7301,"n":185,"o":38.79,"t":"2026-10-22T19:00:00Z","v":9021,"vw":38.753736},{"c":38.78,"h":38.78,"l":38.75,"n":186,"o":38.75,"t":"2026-10-22T19:05:00Z","v":5210,"vw":38.762729},{"c":38.85,"h":38.86,"l":38.77,"n":261,"o":38.77,"t":"2026-10-22T19:10:00Z","v":8958,"vw":38.811252},{"c":38.89,"h":38.92,"l":38.88,"n":190,"o":38.89,"t":"2026-10-22T19:15:00Z","v":8354,"vw":38.897637},{"c":38.99,"h":38.99,"l":38.89,"n":311,"o":38.89,"t":"2026-10-22T19:20:00Z","v":20137,"vw":38.930383},{"c":39.03,"h":39.07,"l":38.98,"n":271,"o":38.98,"t":"2026-10-22T19:25:00Z","v":9936,"vw":39.028258},{"c":39.045,"h":39.045,"l":38.99,"n":281,"o":39.02,"t":"2026-10-22T19:30:00Z","v":11516,"vw":39.018811},{"c":38.97,"h":39.045,"l":38.88,"n":478,"o":39.045,"t":"2026-10-22T19:35:00Z","v":36580,"vw":38.952831},{"c":38.71,"h":38.965,"l":38.71,"n":373,"o":38.9406,"t":"2026-10-22T19:40:00Z","v":21019,"vw":38.852636},{"c":38.82,"h":38.87,"l":38.67,"n":435,"o":38.75,"t":"2026-10-22T19:45:00Z","v":25175,"vw":38.779927},{"c":38.68,"h":38.88,"l":38.68,"n":582,"o":38.815,"t":"2026-10-22T19:50:00Z","v":39286,"vw":38.823299},{"c":38.81,"h":38.825,"l":38.69,"n":1648,"o":38.72,"t":"2026-10-22T19:55:00Z","v":122838,"vw":38.767237},{"c":38.79,"h":38.79,"l":38.79,"n":38,"o":38.79,"t":"2026-10-22T20:00:00Z","v":214959,"vw":38.79}],"history":[{"c":15.49,"h":15.82,"l":15.471,"n":6899,"o":15.79,"t":"2024-10-21T04:00:00Z","v":521078,"vw":15.586323},{"c":15.62,"h":15.68,"l":15.36,"n":7209,"o":15.54,"t":"2024-10-22T04:00:00Z","v":625713,"vw":15.589297},{"c":15.72,"h":15.85,"l":15.4,"n":7913,"o":15.54,"t":"2024-10-23T04:00:00Z","v":1128090,"vw":15.660963},{"c":15.38,"h":15.845,"l":15.34,"n":5789,"o":15.76,"t":"2024-10-24T04:00:00Z","v":370480,"vw":15.409932},{"c":15.3,"h":15.46,"l":15.15,"n":6092,"o":15.42,"t":"2024-10-25T04:00:00Z","v":252606,"vw":15.289122},{"c":15.33,"h":15.525,"l":15.31,"n":6263,"o":15.46,"t":"2024-10-28T04:00:00Z","v":306147,"vw":15.368635},{"c":15.41,"h":15.45,"l":15.18,"n":5949,"o":15.18,"t":"2024-10-29T04:00:00Z","v":367264,"vw":15.408966},{"c":15.56,"h":15.74,"l":15.4,"n":5176,"o":15.44,"t":"2024-10-30T04:00:00Z","v":422434,"vw":15.582954},{"c":17.18,"h":18.39,"l":17.035,"n":15179,"o":18,"t":"2024-10-31T04:00:00Z","v":1203615,"vw":17.391145},{"c":16.9,"h":17.325,"l":16.75,"n":9522,"o":17.12,"t":"2024-11-01T04:00:00Z","v":591529,"vw":16.914348},{"c":17.3,"h":17.55,"l":16.81,"n":8906,"o":16.86,"t":"2024-11-04T05:00:00Z","v":675826,"vw":17.334505},{"c":17.65,"h":17.69,"l":17.26,"n":11908,"o":17.32,"t":"2024-11-05T05:00:00Z","v":1068908,"vw":17.489122},{"c":18.17,"h":18.87,"l":17.91,"n":22668,"o":18.4,"t":"2024-11-06T05:00:00Z","v":1589980,"vw":18.168473},{"c":18.74,"h":18.84,"l":18.01,"n":12809,"o":18.09,"t":"2024-11-07T05:00:00Z","v":1371752,"vw":18.447559},{"c":18.79,"h":19.12,"l":18.63,"n":11747,"o":18.63,"t":"2024-11-08T05:00:00Z","v":783859,"vw":18.802367},{"c":18.74,"h":18.885,"l":18.545,"n":7153,"o":18.85,"t":"2024-11-11T05:00:00Z","v":454439,"vw":18.751498},{"c":18.46,"h":18.95,"l":18.44,"n":7576,"o":18.74,"t":"2024-11-12T05:00:00Z","v":572148,"vw":18.556904},{"c":18.49,"h":18.74,"l":18.49,"n":6763,"o":18.63,"t":"2024-11-13T05:00:00Z","v":479005,"vw":18.55023},{"c":18.3,"h":18.575,"l":18.19,"n":9291,"o":18.5,"t":"2024-11-14T05:00:00Z","v":806494,"vw":18.294773},{"c":18.51,"h":18.73,"l":18.15,"n":10250,"o":18.15,"t":"2024-11-15T05:00:00Z","v":819653,"vw":18.558371},{"c":18.67,"h":18.82,"l":18.46,"n":8267,"o":18.6,"t":"2024-11-18T05:00:00Z","v":570725,"vw":18.677681},{"c":18.77,"h":18.9,"l":18.52,"n":8147,"o":18.55,"t":"2024-11-19T05:00:00Z","v":553851,"vw":18.690962},{"c":18.88,"h":18.93,"l":18.58,"n":9466,"o":18.66,"t":"2024-11-20T05:00:00Z","v":631480,"vw":18.836035},{"c":19.27,"h":19.29,"l":18.845,"n":8625,"o":18.98,"t":"2024-11-21T05:00:00Z","v":753775,"vw":19.18085},{"c":19.52,"h":19.58,"l":19.37,"n":8630,"o":19.39,"t":"2024-11-22T05:00:00Z","v":595721,"vw":19.479767},{"c":19.71,"h":19.98,"l":19.58,"n":12132,"o":19.58,"t":"2024-11-25T05:00:00Z","v":996163,"vw":19.71252},{"c":19.13,"h":19.615,"l":19.08,"n":11233,"o":19.59,"t":"2024-11-26T05:00:00Z","v":722218,"vw":19.23986},{"c":18.93,"h":19.22,"l":18.85,"n":9032,"o":19.17,"t":"2024-11-27T05:00:00Z","v":567230,"vw":18.939907},{"c":19,"h":19.08,"l":18.8,"n":4282,"o":18.83,"t":"2024-11-29T05:00:00Z","v":334375,"vw":18.980171},{"c":18.83,"h":19.04,"l":18.74,"n":9799,"o":19.03,"t":"2024-12-02T05:00:00Z","v":697032,"vw":18.862607},{"c":18.75,"h":18.96,"l":18.67,"n":7848,"o":18.93,"t":"2024-12-03T05:00:00Z","v":707775,"vw":18.794272},{"c":18.79,"h":18.88,"l":18.63,"n":7759,"o":18.63,"t":"2024-12-04T05:00:00Z","v":1149648,"vw":18.777956},{"c":18.67,"h":18.89,"l":18.635,"n":7359,"o":18.8,"t":"2024-12-05T05:00:00Z","v":461543,"vw":18.704182},{"c":18.48,"h":18.76,"l":18.271,"n":7140,"o":18.76,"t":"2024-12-06T05:00:00Z","v":471984,"vw":18.452043},{"c":18.39,"h":18.56,"l":18.27,"n":7601,"o":18.45,"t":"2024-12-09T05:00:00Z","v":494907,"vw":18.396357},{"c":18.72,"h":18.78,"l":18.25,"n":7655,"o":18.42,"t":"2024-12-10T05:00:00Z","v":526037,"vw":18.670258},{"c":19.28,"h":19.35,"l":18.73,"n":9578,"o":18.85,"t":"2024-12-11T05:00:00Z","v":753413,"vw":19.132186},{"c":19.1,"h":19.445,"l":19.07,"n":9181,"o":19.28,"t":"2024-12-12T05:00:00Z","v":565157,"vw":19.154493},{"c":18.93,"h":19.16,"l":18.92,"n":7085,"o":18.97,"t":"2024-12-13T05:00:00Z","v":398838,"vw":18.987057},{"c":18.98,"h":19.08,"l":18.74,"n":9233,"o":18.91,"t":"2024-12-16T05:00:00Z","v":634735,"vw":18.959481},{"c":18.78,"h":19.07,"l":18.74,"n":9254,"o":18.89,"t":"2024-12-17T05:00:00Z","v":573254,"vw":18.82408},{"c":18,"h":18.89,"l":17.92,"n":13808,"o":18.38,"t":"2024-12-18T05:00:00Z","v":1050347,"vw":18.167416},{"c":18.18,"h":18.33,"l":18.11,"n":8749,"o":18.18,"t":"2024-12-19T05:00:00Z","v":525497,"vw":18.199482},{"c":18.36,"h":18.51,"l":17.85,"n":11138,"o":17.86,"t":"2024-12-20T05:00:00Z","v":2168995,"vw":18.307742},{"c":18.11,"h":18.325,"l":18.06,"n":8509,"o":18.25,"t":"2024-12-23T05:00:00Z","v":526842,"vw":18.120537},{"c":18.42,"h":18.44,"l":18.03,"n":3894,"o":18.11,"t":"2024-12-24T05:00:00Z","v":135159,"vw":18.390603},{"c":18.55,"h":18.59,"l":18.34,"n":5333,"o":18.35,"t":"2024-12-26T05:00:00Z","v":276362,"vw":18.523405},{"c":18.21,"h":18.615,"l":18.11,"n":5097,"o":18.4,"t":"2024-12-27T05:00:00Z","v":362021,"vw":18.219987},{"c":18.08,"h":18.24,"l":17.93,"n":6294,"o":18.13,"t":"2024-12-30T05:00:00Z","v":357093,"vw":18.116515},{"c":18.29,"h":18.38,"l":17.93,"n":6589,"o":18.11,"t":"2024-12-31T05:00:00Z","v":372557,"vw":18.274104},{"c":18.15,"h":18.4686,"l":18.1,"n":7595,"o":18.21,"t":"2025-01-02T05:00:00Z","v":408887,"vw":18.204561},{"c":18.34,"h":18.35,"l":18.1,"n":7340,"o":18.16,"t":"2025-01-03T05:00:00Z","v":530603,"vw":18.280538},{"c":18.18,"h":18.4042,"l":18.135,"n":6269,"o":18.28,"t":"2025-01-06T05:00:00Z","v":396494,"vw":18.197205},{"c":18.28,"h":18.3513,"l":18.02,"n":6546,"o":18.14,"t":"2025-01-07T05:00:00Z","v":378482,"vw":18.214042},{"c":18.68,"h":18.68,"l":18.145,"n":6202,"o":18.27,"t":"2025-01-08T05:00:00Z","v":557375,"vw":18.539557},{"c":18.04,"h":18.5018,"l":17.97,"n":7541,"o":18.31,"t":"2025-01-10T05:00:00Z","v":529070,"vw":18.094273},{"c":18.26,"h":18.28,"l":17.82,"n":7897,"o":17.84,"t":"2025-01-13T05:00:00Z","v":414559,"vw":18.164566},{"c":18.37,"h":18.51,"l":18.25,"n":8224,"o":18.34,"t":"2025-01-14T05:00:00Z","v":598478,"vw":18.36092},{"c":18.82,"h":18.83,"l":18.58,"n":6845,"o":18.73,"t":"2025-01-15T05:00:00Z","v":663123,"vw":18.762458},{"c":18.83,"h":18.965,"l":18.7,"n":6684,"o":18.81,"t":"2025-01-16T05:00:00Z","v":536000,"vw":18.84518},{"c":18.74,"h":19.16,"l":18.72,"n":4565,"o":19.01,"t":"2025-01-17T05:00:00Z","v":428819,"vw":18.790374},{"c":18.73,"h":19.03,"l":18.715,"n":6752,"o":18.9,"t":"2025-01-21T05:00:00Z","v":465895,"vw":18.795123},{"c":18.75,"h":18.7742,"l":18.55,"n":7363,"o":18.71,"t":"2025-01-22T05:00:00Z","v":408912,"vw":18.691679},{"c":18.95,"h":19.0499,"l":18.66,"n":7902,"o":18.66,"t":"2025-01-23T05:00:00Z","v":535795,"vw":18.93015},{"c":18.84,"h":18.96,"l":18.7,"n":6634,"o":18.88,"t":"2025-01-24T05:00:00Z","v":427832,"vw":18.840174},{"c":18.6,"h":19.055,"l":18.6,"n":9571,"o":18.81,"t":"2025-01-27T05:00:00Z","v":941708,"vw":18.736365},{"c":18.66,"h":18.805,"l":18.41,"n":7937,"o":18.66,"t":"2025-01-28T05:00:00Z","v":649808,"vw":18.676447},{"c":18.94,"h":18.96,"l":18.51,"n":7505,"o":18.65,"t":"2025-01-29T05:00:00Z","v":620560,"vw":18.856037},{"c":19.06,"h":19.24,"l":18.955,"n":7003,"o":19.04,"t":"2025-01-30T05:00:00Z","v":577728,"vw":19.064824},{"c":18.72,"h":19.17,"l":18.51,"n":8371,"o":19.05,"t":"2025-01-31T05:00:00Z","v":564042,"vw":18.728649},{"c":18.98,"h":19.01,"l":18.41,"n":13880,"o":18.56,"t":"2025-02-03T05:00:00Z","v":1100703,"vw":18.767548},{"c":19.35,"h":19.4144,"l":18.77,"n":10083,"o":19.04,"t":"2025-02-04T05:00:00Z","v":1047085,"vw":19.272863},{"c":19.46,"h":19.6799,"l":19.31,"n":9021,"o":19.41,"t":"2025-02-05T05:00:00Z","v":747466,"vw":19.47537},{"c":19.65,"h":19.769,"l":19.51,"n":7402,"o":19.61,"t":"2025-02-06T05:00:00Z","v":407289,"vw":19.668881},{"c":19.58,"h":19.77,"l":19.5,"n":7705,"o":19.65,"t":"2025-02-07T05:00:00Z","v":479127,"vw":19.593637},{"c":19.84,"h":19.8881,"l":19.575,"n":7082,"o":19.7,"t":"2025-02-10T05:00:00Z","v":539522,"vw":19.755031},{"c":19.91,"h":19.96,"l":19.68,"n":6957,"o":19.8,"t":"2025-02-11T05:00:00Z","v":520029,"vw":19.881549},{"c":19.86,"h":19.94,"l":19.511,"n":12104,"o":19.55,"t":"2025-02-12T05:00:00Z","v":859424,"vw":19.827739},{"c":19.99,"h":20.17,"l":19.855,"n":8388,"o":19.91,"t":"2025-02-13T05:00:00Z","v":582279,"vw":19.994301},{"c":20.11,"h":20.345,"l":20.01,"n":8757,"o":20.18,"t":"2025-02-14T05:00:00Z","v":706130,"vw":20.175796},{"c":20.3,"h":20.32,"l":20.06,"n":12501,"o":20.12,"t":"2025-02-18T05:00:00Z","v":952743,"vw":20.231442},{"c":20.12,"h":20.18,"l":19.94,"n":9339,"o":20.14,"t":"2025-02-19T05:00:00Z","v":553061,"vw":20.101345},{"c":20.97,"h":21.73,"l":19.67,"n":18502,"o":20.07,"t":"2025-02-20T05:00:00Z","v":1703476,"vw":21.014499},{"c":19.6,"h":21,"l":19.39,"n":15331,"o":21,"t":"2025-02-21T05:00:00Z","v":1308444,"vw":19.811206},{"c":19.28,"h":19.82,"l":19.15,"n":11332,"o":19.8,"t":"2025-02-24T05:00:00Z","v":875918,"vw":19.376876},{"c":19.19,"h":19.51,"l":19.155,"n":12270,"o":19.38,"t":"2025-02-25T05:00:00Z","v":723177,"vw":19.284252},{"c":19.7,"h":19.71,"l":19.14,"n":10652,"o":19.16,"t":"2025-02-26T05:00:00Z","v":634392,"vw":19.601506},{"c":19.86,"h":19.995,"l":19.65,"n":15111,"o":19.74,"t":"2025-02-27T05:00:00Z","v":1177827,"vw":19.874543},{"c":19.94,"h":19.955,"l":19.6101,"n":11910,"o":19.83,"t":"2025-02-28T05:00:00Z","v":1407143,"vw":19.855538},{"c":19.99,"h":20.34,"l":19.805,"n":14533,"o":19.94,"t":"2025-03-03T05:00:00Z","v":1365023,"vw":20.078387},{"c":20.03,"h":20.27,"l":19.61,"n":14332,"o":19.94,"t":"2025-03-04T05:00:00Z","v":958446,"vw":20.002874},{"c":19.83,"h":20.01,"l":19.71,"n":11594,"o":19.98,"t":"2025-03-05T05:00:00Z","v":795120,"vw":19.843609},{"c":19.34,"h":19.91,"l":19.31,"n":12299,"o":19.68,"t":"2025-03-06T05:00:00Z","v":625093,"vw":19.474203},{"c":19.42,"h":19.52,"l":18.78,"n":13415,"o":19.37,"t":"2025-03-07T05:00:00Z","v":815191,"vw":19.279066},{"c":19.16,"h":19.64,"l":19.06,"n":13755,"o":19.22,"t":"2025-03-10T04:00:00Z","v":1039125,"vw":19.226232},{"c":19.09,"h":19.38,"l":18.91,"n":11852,"o":19.38,"t":"2025-03-11T04:00:00Z","v":741954,"vw":19.116608},{"c":18.74,"h":19.245,"l":18.725,"n":11600,"o":19.21,"t":"2025-03-12T04:00:00Z","v":850043,"vw":18.903544},{"c":18.49,"h":18.76,"l":18.35,"n":8309,"o":18.74,"t":"2025-03-13T04:00:00Z","v":432426,"vw":18.502051},{"c":18.89,"h":18.985,"l":18.6,"n":8047,"o":18.65,"t":"2025-03-14T04:00:00Z","v":407004,"vw":18.876495},{"c":19.32,"h":19.435,"l":18.95,"n":14361,"o":18.99,"t":"2025-03-17T04:00:00Z","v":981532,"vw":19.262124},{"c":19.3,"h":19.67,"l":19.11,"n":13322,"o":19.13,"t":"2025-03-18T04:00:00Z","v":811416,"vw":19.437376},{"c":19.62,"h":19.66,"l":19.32,"n":9900,"o":19.32,"t":"2025-03-19T04:00:00Z","v":630570,"vw":19.571192},{"c":19.4,"h":19.915,"l":19.38,"n":10664,"o":19.44,"t":"2025-03-20T04:00:00Z","v":821962,"vw":19.586608},{"c":19.31,"h":19.525,"l":19.0406,"n":12751,"o":19.23,"t":"2025-03-21T04:00:00Z","v":1873546,"vw":19.305602},{"c":19.88,"h":19.91,"l":19.47,"n":12923,"o":19.58,"t":"2025-03-24T04:00:00Z","v":805531,"vw":19.804149},{"c":20.17,"h":20.2,"l":19.85,"n":11787,"o":19.91,"t":"2025-03-25T04:00:00Z","v":880893,"vw":20.109651},{"c":20.06,"h":20.24,"l":19.87,"n":10363,"o":20.2,"t":"2025-03-26T04:00:00Z","v":683492,"vw":20.066024},{"c":20.66,"h":20.83,"l":20,"n":16637,"o":20.09,"t":"2025-03-27T04:00:00Z","v":1109955,"vw":20.641023},{"c":20.45,"h":20.68,"l":20.3,"n":11540,"o":20.65,"t":"2025-03-28T04:00:00Z","v":986333,"vw":20.443021},{"c":20.45,"h":20.51,"l":20.035,"n":14487,"o":20.26,"t":"2025-03-31T04:00:00Z","v":1409006,"vw":20.379407},{"c":20.8,"h":20.8,"l":20.03,"n":13535,"o":20.15,"t":"2025-04-01T04:00:00Z","v":859247,"vw":20.664901},{"c":20.86,"h":20.88,"l":20.52,"n":13091,"o":20.52,"t":"2025-04-02T04:00:00Z","v":1021486,"vw":20.788901},{"c":20.29,"h":20.635,"l":20.12,"n":15492,"o":20.3,"t":"2025-04-03T04:00:00Z","v":910011,"vw":20.395189},{"c":18.98,"h":19.87,"l":18.76,"n":18564,"o":19.54,"t":"2025-04-04T04:00:00Z","v":1196696,"vw":19.105865},{"c":18.71,"h":19.38,"l":17.908,"n":18475,"o":18.24,"t":"2025-04-07T04:00:00Z","v":1443813,"vw":18.716},{"c":18.34,"h":19.4299,"l":18.105,"n":16654,"o":19.28,"t":"2025-04-08T04:00:00Z","v":1221832,"vw":18.575078},{"c":19.56,"h":19.88,"l":18.06,"n":20078,"o":18.3,"t":"2025-04-09T04:00:00Z","v":1167400,"vw":19.267427},{"c":19.01,"h":19.465,"l":18.605,"n":11617,"o":19.22,"t":"2025-04-10T04:00:00Z","v":685324,"vw":19.028261},{"c":19.15,"h":19.365,"l":18.73,"n":10937,"o":19.07,"t":"2025-04-11T04:00:00Z","v":682293,"vw":19.095165},{"c":19.27,"h":19.56,"l":18.98,"n":13886,"o":19.5,"t":"2025-04-14T04:00:00Z","v":936066,"vw":19.307158},{"c":19.37,"h":19.575,"l":19.23,"n":10088,"o":19.33,"t":"2025-04-15T04:00:00Z","v":620945,"vw":19.415787},{"c":19.35,"h":19.58,"l":19.165,"n":10177,"o":19.33,"t":"2025-04-16T04:00:00Z","v":676124,"vw":19.358361},{"c":19.14,"h":19.5,"l":19.12,"n":8891,"o":19.38,"t":"2025-04-17T04:00:00Z","v":618309,"vw":19.218792},{"c":18.65,"h":19.11,"l":18.56,"n":12184,"o":19.06,"t":"2025-04-21T04:00:00Z","v":819811,"vw":18.692562},{"c":19.42,"h":19.48,"l":18.77,"n":13474,"o":18.9,"t":"2025-04-22T04:00:00Z","v":897119,"vw":19.288192},{"c":19.62,"h":20,"l":19.6,"n":12675,"o":19.65,"t":"2025-04-23T04:00:00Z","v":852362,"vw":19.725909},{"c":19.61,"h":19.94,"l":19.58,"n":10459,"o":19.64,"t":"2025-04-24T04:00:00Z","v":728775,"vw":19.706214},{"c":19.74,"h":19.8386,"l":19.2701,"n":7736,"o":19.58,"t":"2025-04-25T04:00:00Z","v":430828,"vw":19.65069},{"c":19.74,"h":19.94,"l":19.54,"n":9703,"o":19.71,"t":"2025-04-28T04:00:00Z","v":536097,"vw":19.7059},{"c":20.36,"h":20.37,"l":19.58,"n":12915,"o":19.66,"t":"2025-04-29T04:00:00Z","v":679689,"vw":20.238324},{"c":20.07,"h":20.24,"l":19.975,"n":14627,"o":20.07,"t":"2025-04-30T04:00:00Z","v":1206742,"vw":20.077114},{"c":20.64,"h":20.93,"l":19.71,"n":11954,"o":19.9,"t":"2025-05-01T04:00:00Z","v":936376,"vw":20.627611},{"c":22.29,"h":22.36,"l":20.76,"n":22076,"o":20.79,"t":"2025-05-02T04:00:00Z","v":1484941,"vw":22.054821},{"c":22.65,"h":22.92,"l":21.9832,"n":16719,"o":22.2,"t":"2025-05-05T04:00:00Z","v":1334053,"vw":22.685912},{"c":22.65,"h":22.705,"l":22.16,"n":14138,"o":22.42,"t":"2025-05-06T04:00:00Z","v":726967,"vw":22.585111},{"c":22.87,"h":23.0545,"l":22.693,"n":13915,"o":22.81,"t":"2025-05-07T04:00:00Z","v":890637,"vw":22.896998},{"c":22.74,"h":22.96,"l":22.71,"n":9812,"o":22.96,"t":"2025-05-08T04:00:00Z","v":729634,"vw":22.796228},{"c":22.88,"h":23.04,"l":22.73,"n":8413,"o":22.86,"t":"2025-05-09T04:00:00Z","v":496672,"vw":22.887406},{"c":22.51,"h":23.61,"l":22.34,"n":13282,"o":23.61,"t":"2025-05-12T04:00:00Z","v":990826,"vw":22.556521},{"c":22.47,"h":22.905,"l":22.35,"n":11989,"o":22.56,"t":"2025-05-13T04:00:00Z","v":857299,"vw":22.520063},{"c":22.48,"h":22.685,"l":22.3478,"n":10804,"o":22.36,"t":"2025-05-14T04:00:00Z","v":744040,"vw":22.49617},{"c":22.64,"h":22.77,"l":22.41,"n":9482,"o":22.48,"t":"2025-05-15T04:00:00Z","v":756747,"vw":22.647281},{"c":23.06,"h":23.08,"l":22.64,"n":11802,"o":22.66,"t":"2025-05-16T04:00:00Z","v":934125,"vw":22.968783},{"c":22.65,"h":23.08,"l":22.63,"n":8104,"o":22.96,"t":"2025-05-19T04:00:00Z","v":513183,"vw":22.71862},{"c":22.5,"h":22.75,"l":22.34,"n":8812,"o":22.54,"t":"2025-05-20T04:00:00Z","v":571608,"vw":22.490582},{"c":21.86,"h":22.7,"l":21.84,"n":8604,"o":22.32,"t":"2025-05-21T04:00:00Z","v":632314,"vw":22.011679},{"c":21.78,"h":22.02,"l":21.7,"n":8518,"o":21.84,"t":"2025-05-22T04:00:00Z","v":587643,"vw":21.823663},{"c":21.84,"h":21.97,"l":21.3901,"n":6345,"o":21.5,"t":"2025-05-23T04:00:00Z","v":505760,"vw":21.827654},{"c":22.16,"h":22.24,"l":21.69,"n":8436,"o":22,"t":"2025-05-27T04:00:00Z","v":507536,"vw":22.122691},{"c":22.31,"h":22.34,"l":22.08,"n":8498,"o":22.12,"t":"2025-05-28T04:00:00Z","v":551381,"vw":22.265152},{"c":22.37,"h":22.47,"l":22.215,"n":8808,"o":22.36,"t":"2025-05-29T04:00:00Z","v":598908,"vw":22.362447},{"c":22.5,"h":22.58,"l":22.26,"n":7377,"o":22.38,"t":"2025-05-30T04:00:00Z","v":811653,"vw":22.484667},{"c":22.74,"h":22.76,"l":22.3,"n":8237,"o":22.45,"t":"2025-06-02T04:00:00Z","v":515933,"vw":22.613042},{"c":22.57,"h":23.0199,"l":22.1,"n":8647,"o":22.75,"t":"2025-06-03T04:00:00Z","v":524231,"vw":22.527061},{"c":22.54,"h":22.84,"l":22.49,"n":8055,"o":22.54,"t":"2025-06-04T04:00:00Z","v":639208,"vw":22.584571},{"c":22.26,"h":22.58,"l":22.22,"n":7914,"o":22.58,"t":"2025-06-05T04:00:00Z","v":412119,"vw":22.307761},{"c":22.31,"h":22.45,"l":22.11,"n":9454,"o":22.42,"t":"2025-06-06T04:00:00Z","v":590191,"vw":22.254607},{"c":21.92,"h":22.31,"l":21.16,"n":11130,"o":22.2,"t":"2025-06-09T04:00:00Z","v":844041,"vw":21.897921},{"c":21.82,"h":22,"l":21.615,"n":8655,"o":21.98,"t":"2025-06-10T04:00:00Z","v":494150,"vw":21.792254},{"c":21.78,"h":22.11,"l":21.73,"n":11230,"o":21.9,"t":"2025-06-11T04:00:00Z","v":730298,"vw":21.820112},{"c":22.05,"h":22.07,"l":21.62,"n":8589,"o":21.72,"t":"2025-06-12T04:00:00Z","v":551895,"vw":21.960448},{"c":22.12,"h":22.19,"l":21.645,"n":10838,"o":21.8,"t":"2025-06-13T04:00:00Z","v":678316,"vw":22.066661},{"c":22.4,"h":22.78,"l":22.25,"n":9442,"o":22.25,"t":"2025-06-16T04:00:00Z","v":778935,"vw":22.426953},{"c":22.45,"h":22.67,"l":21.995,"n":12860,"o":22.38,"t":"2025-06-17T04:00:00Z","v":895429,"vw":22.42509},{"c":22.49,"h":22.72,"l":22.29,"n":14254,"o":22.33,"t":"2025-06-18T04:00:00Z","v":1056982,"vw":22.502171},{"c":22.48,"h":22.73,"l":22.36,"n":14020,"o":22.59,"t":"2025-06-20T04:00:00Z","v":1744569,"vw":22.490058},{"c":23.03,"h":23.14,"l":22.3,"n":12001,"o":22.44,"t":"2025-06-23T04:00:00Z","v":901231,"vw":22.988618},{"c":23.05,"h":23.5,"l":22.8,"n":6962,"o":23.15,"t":"2025-06-24T04:00:00Z","v":535767,"vw":23.025076},{"c":22.55,"h":23.005,"l":22.52,"n":7970,"o":22.97,"t":"2025-06-25T04:00:00Z","v":466012,"vw":22.664891},{"c":22.85,"h":22.875,"l":22.47,"n":8823,"o":22.66,"t":"2025-06-26T04:00:00Z","v":580822,"vw":22.777611},{"c":23.1,"h":23.16,"l":22.55,"n":9072,"o":22.75,"t":"2025-06-27T04:00:00Z","v":2172301,"vw":23.064266},{"c":23.38,"h":23.47,"l":22.97,"n":9743,"o":23.18,"t":"2025-06-30T04:00:00Z","v":1294786,"vw":23.326107},{"c":23.35,"h":23.5511,"l":23.09,"n":12301,"o":23.27,"t":"2025-07-01T04:00:00Z","v":838012,"vw":23.301631},{"c":23.48,"h":23.54,"l":22.93,"n":11687,"o":23.29,"t":"2025-07-02T04:00:00Z","v":874414,"vw":23.374503},{"c":23.64,"h":23.67,"l":23.09,"n":6708,"o":23.44,"t":"2025-07-03T04:00:00Z","v":525105,"vw":23.517393},{"c":23.99,"h":24.35,"l":23.6,"n":17288,"o":23.6,"t":"2025-07-07T04:00:00Z","v":1711097,"vw":23.977006},{"c":24.22,"h":24.42,"l":23.91,"n":17567,"o":24.155,"t":"2025-07-08T04:00:00Z","v":1983044,"vw":24.20334},{"c":24.26,"h":24.3762,"l":23.71,"n":12028,"o":24.26,"t":"2025-07-09T04:00:00Z","v":1288322,"vw":24.101622},{"c":23.855,"h":24.35,"l":23.535,"n":12865,"o":24.27,"t":"2025-07-10T04:00:00Z","v":1468261,"vw":24.005752},{"c":23.57,"h":23.835,"l":23.38,"n":10449,"o":23.83,"t":"2025-07-11T04:00:00Z","v":685809,"vw":23.547537},{"c":23.57,"h":23.91,"l":23.46,"n":11878,"o":23.58,"t":"2025-07-14T04:00:00Z","v":1185676,"vw":23.693524},{"c":23.62,"h":23.87,"l":23.35,"n":12391,"o":23.55,"t":"2025-07-15T04:00:00Z","v":1172975,"vw":23.653428},{"c":23.7,"h":23.87,"l":23.37,"n":18419,"o":23.6,"t":"2025-07-16T04:00:00Z","v":1940867,"vw":23.672142},{"c":23.99,"h":24.1499,"l":23.52,"n":18751,"o":23.84,"t":"2025-07-17T04:00:00Z","v":2073867,"vw":23.883019},{"c":24.23,"h":24.57,"l":24.04,"n":23417,"o":24.14,"t":"2025-07-18T04:00:00Z","v":2368689,"vw":24.345361},{"c":22.99,"h":24.47,"l":22.5901,"n":22742,"o":24.27,"t":"2025-07-21T04:00:00Z","v":1799775,"vw":23.15319},{"c":22.95,"h":23.17,"l":22.7081,"n":14091,"o":23.01,"t":"2025-07-22T04:00:00Z","v":1051506,"vw":22.998835},{"c":23.04,"h":23.08,"l":22.53,"n":10849,"o":22.97,"t":"2025-07-23T04:00:00Z","v":786029,"vw":22.91385},{"c":23.01,"h":23.37,"l":22.69,"n":11607,"o":23.09,"t":"2025-07-24T04:00:00Z","v":636554,"vw":22.98157},{"c":23.27,"h":23.37,"l":23.04,"n":9966,"o":23.06,"t":"2025-07-25T04:00:00Z","v":678310,"vw":23.265869},{"c":23.035,"h":23.32,"l":22.74,"n":10309,"o":23.22,"t":"2025-07-28T04:00:00Z","v":914976,"vw":22.992629},{"c":22.97,"h":23.195,"l":22.875,"n":9586,"o":23.17,"t":"2025-07-29T04:00:00Z","v":684590,"vw":23.021955},{"c":22.83,"h":23.23,"l":22.75,"n":15306,"o":22.86,"t":"2025-07-30T04:00:00Z","v":1143794,"vw":22.944034},{"c":22.6,"h":23.05,"l":21.53,"n":20828,"o":22.56,"t":"2025-07-31T04:00:00Z","v":1622326,"vw":22.526435},{"c":22.91,"h":23.2,"l":22.57,"n":15853,"o":22.66,"t":"2025-08-01T04:00:00Z","v":1162190,"vw":22.851823},{"c":23.46,"h":23.49,"l":23.05,"n":13745,"o":23.05,"t":"2025-08-04T04:00:00Z","v":887972,"vw":23.359926},{"c":23.7,"h":23.91,"l":23.37,"n":14288,"o":23.55,"t":"2025-08-05T04:00:00Z","v":1462993,"vw":23.680922},{"c":24.47,"h":24.5,"l":23.78,"n":13202,"o":23.81,"t":"2025-08-06T04:00:00Z","v":926904,"vw":24.335458},{"c":24.74,"h":24.79,"l":24.325,"n":11091,"o":24.45,"t":"2025-08-07T04:00:00Z","v":901066,"vw":24.620337},{"c":25.03,"h":25.24,"l":24.52,"n":11377,"o":24.74,"t":"2025-08-08T04:00:00Z","v":784305,"vw":25.020719},{"c":25.62,"h":25.67,"l":24.79,"n":14881,"o":25.11,"t":"2025-08-11T04:00:00Z","v":1068800,"vw":25.447627},{"c":26.57,"h":26.645,"l":25.46,"n":14272,"o":25.64,"t":"2025-08-12T04:00:00Z","v":937558,"vw":26.361137},{"c":25.95,"h":26.72,"l":25.72,"n":19207,"o":26.61,"t":"2025-08-13T04:00:00Z","v":1570348,"vw":26.078112},{"c":25.8,"h":26.085,"l":25.6,"n":12213,"o":26.07,"t":"2025-08-14T04:00:00Z","v":912759,"vw":25.801485},{"c":25.91,"h":25.965,"l":25.64,"n":10083,"o":25.88,"t":"2025-08-15T04:00:00Z","v":685823,"vw":25.860748},{"c":26.1,"h":26.29,"l":25.89,"n":9348,"o":25.89,"t":"2025-08-18T04:00:00Z","v":722806,"vw":26.113443},{"c":26.21,"h":26.29,"l":25.99,"n":8273,"o":26.01,"t":"2025-08-19T04:00:00Z","v":565032,"vw":26.203423},{"c":26.06,"h":26.32,"l":25.96,"n":8861,"o":26.32,"t":"2025-08-20T04:00:00Z","v":559197,"vw":26.087339},{"c":26.35,"h":26.47,"l":26.04,"n":10817,"o":26.08,"t":"2025-08-21T04:00:00Z","v":757238,"vw":26.318954},{"c":26.92,"h":26.93,"l":26.265,"n":14662,"o":26.46,"t":"2025-08-22T04:00:00Z","v":1032464,"vw":26.7967},{"c":26.88,"h":27.25,"l":26.705,"n":9808,"o":26.8,"t":"2025-08-25T04:00:00Z","v":624799,"vw":26.933768},{"c":27.16,"h":27.225,"l":26.77,"n":10682,"o":26.79,"t":"2025-08-26T04:00:00Z","v":907037,"vw":27.128362},{"c":27.34,"h":27.46,"l":26.975,"n":11015,"o":27.07,"t":"2025-08-27T04:00:00Z","v":746750,"vw":27.341513},{"c":27.55,"h":27.625,"l":27.15,"n":9267,"o":27.41,"t":"2025-08-28T04:00:00Z","v":693065,"vw":27.492413},{"c":27.51,"h":27.6,"l":27.17,"n":13012,"o":27.51,"t":"2025-08-29T04:00:00Z","v":727698,"vw":27.445199},{"c":27.97,"h":28.04,"l":26.87,"n":14082,"o":27.3,"t":"2025-09-02T04:00:00Z","v":1089662,"vw":27.751773},{"c":27.95,"h":28.16,"l":27.71,"n":11349,"o":27.8,"t":"2025-09-03T04:00:00Z","v":907506,"vw":27.958706},{"c":27.72,"h":28.13,"l":27.59,"n":11742,"o":27.99,"t":"2025-09-04T04:00:00Z","v":680155,"vw":27.818246},{"c":27.85,"h":27.95,"l":27.35,"n":13729,"o":27.87,"t":"2025-09-05T04:00:00Z","v":742323,"vw":27.7163},{"c":27.98,"h":28.05,"l":27.72,"n":10024,"o":27.87,"t":"2025-09-08T04:00:00Z","v":525850,"vw":27.941587},{"c":27.55,"h":27.94,"l":27.53,"n":13361,"o":27.94,"t":"2025-09-09T04:00:00Z","v":983268,"vw":27.637546},{"c":27.76,"h":27.78,"l":27.0504,"n":12286,"o":27.5,"t":"2025-09-10T04:00:00Z","v":884494,"vw":27.572386},{"c":29.04,"h":29.07,"l":27.7301,"n":14622,"o":27.94,"t":"2025-09-11T04:00:00Z","v":1056113,"vw":28.7063},{"c":29.39,"h":29.52,"l":28.69,"n":13261,"o":28.69,"t":"2025-09-12T04:00:00Z","v":926517,"vw":29.20253},{"c":29.52,"h":29.68,"l":29.11,"n":9885,"o":29.6,"t":"2025-09-15T04:00:00Z","v":615869,"vw":29.417954},{"c":29.61,"h":29.74,"l":29.03,"n":13218,"o":29.47,"t":"2025-09-16T04:00:00Z","v":984425,"vw":29.464922},{"c":29.72,"h":30.04,"l":29.57,"n":12505,"o":29.78,"t":"2025-09-17T04:00:00Z","v":807801,"vw":29.76142},{"c":29.61,"h":29.765,"l":29.28,"n":15728,"o":29.6,"t":"2025-09-18T04:00:00Z","v":1217371,"vw":29.573587},{"c":29.89,"h":30.47,"l":29.705,"n":20950,"o":29.79,"t":"2025-09-19T04:00:00Z","v":2133946,"vw":29.979876},{"c":30.75,"h":30.82,"l":29.95,"n":17631,"o":30.14,"t":"2025-09-22T04:00:00Z","v":1274885,"vw":30.668146},{"c":30.75,"h":31.065,"l":30.58,"n":14555,"o":30.71,"t":"2025-09-23T04:00:00Z","v":1107519,"vw":30.775353},{"c":30.49,"h":30.78,"l":30.34,"n":20985,"o":30.72,"t":"2025-09-24T04:00:00Z","v":1389148,"vw":30.524555},{"c":30.62,"h":30.64,"l":30.19,"n":19927,"o":30.53,"t":"2025-09-25T04:00:00Z","v":1391087,"vw":30.495272},{"c":30.94,"h":31.2,"l":30.6,"n":21147,"o":30.76,"t":"2025-09-26T04:00:00Z","v":1546183,"vw":30.98849},{"c":31.57,"h":31.645,"l":30.92,"n":19695,"o":31.01,"t":"2025-09-29T04:00:00Z","v":1722472,"vw":31.342798},{"c":31.54,"h":31.74,"l":31.27,"n":16122,"o":31.38,"t":"2025-09-30T04:00:00Z","v":1115110,"vw":31.508181},{"c":31.26,"h":31.57,"l":31.115,"n":22512,"o":31.21,"t":"2025-10-01T04:00:00Z","v":1581368,"vw":31.306691},{"c":31.19,"h":31.44,"l":30.625,"n":18405,"o":31.31,"t":"2025-10-02T04:00:00Z","v":1309481,"vw":31.163995},{"c":29.49,"h":31.22,"l":29.37,"n":22810,"o":31.19,"t":"2025-10-03T04:00:00Z","v":1605324,"vw":29.817292},{"c":29.895,"h":30.185,"l":29.22,"n":22163,"o":29.54,"t":"2025-10-06T04:00:00Z","v":1702061,"vw":29.72852},{"c":29.43,"h":29.9999,"l":28.91,"n":16987,"o":29.86,"t":"2025-10-07T04:00:00Z","v":1080031,"vw":29.327914},{"c":29.4,"h":29.57,"l":29.09,"n":15088,"o":29.53,"t":"2025-10-08T04:00:00Z","v":900663,"vw":29.307544},{"c":29.07,"h":29.535,"l":28.865,"n":17796,"o":29.4,"t":"2025-10-09T04:00:00Z","v":915609,"vw":29.0801},{"c":28.87,"h":29.32,"l":28.82,"n":12374,"o":28.98,"t":"2025-10-10T04:00:00Z","v":731223,"vw":28.973751},{"c":29.28,"h":29.47,"l":28.89,"n":15182,"o":28.93,"t":"2025-10-13T04:00:00Z","v":878650,"vw":29.295852},{"c":29.79,"h":29.825,"l":28.93,"n":12363,"o":29.31,"t":"2025-10-14T04:00:00Z","v":776296,"vw":29.651019},{"c":29.62,"h":30.38,"l":29.575,"n":15621,"o":29.8,"t":"2025-10-15T04:00:00Z","v":863661,"vw":29.790349},{"c":29.35,"h":29.91,"l":29.21,"n":13541,"o":29.67,"t":"2025-10-16T04:00:00Z","v":827634,"vw":29.425623},{"c":29.37,"h":29.66,"l":29.05,"n":13839,"o":29.28,"t":"2025-10-17T04:00:00Z","v":819992,"vw":29.387249},{"c":29.31,"h":29.52,"l":28.84,"n":10471,"o":29.41,"t":"2025-10-20T04:00:00Z","v":601662,"vw":29.2682},{"c":29.52,"h":29.57,"l":28.9975,"n":13611,"o":29.2,"t":"2025-10-21T04:00:00Z","v":681049,"vw":29.478891},{"c":29.55,"h":29.94,"l":29.24,"n":14696,"o":29.69,"t":"2025-10-22T04:00:00Z","v":965976,"vw":29.520141},{"c":29.78,"h":29.975,"l":29.38,"n":16992,"o":29.74,"t":"2025-10-23T04:00:00Z","v":1066687,"vw":29.762311},{"c":29.84,"h":30.48,"l":29.78,"n":12808,"o":29.78,"t":"2025-10-24T04:00:00Z","v":784497,"vw":29.95412},{"c":29.91,"h":30.33,"l":29.74,"n":13720,"o":29.84,"t":"2025-10-27T04:00:00Z","v":887597,"vw":29.96401},{"c":29.84,"h":29.985,"l":29.57,"n":10658,"o":29.82,"t":"2025-10-28T04:00:00Z","v":595329,"vw":29.825984},{"c":28.88,"h":29.74,"l":28.57,"n":22058,"o":29.6,"t":"2025-10-29T04:00:00Z","v":1632743,"vw":28.917912},{"c":31.79,"h":32.415,"l":29.9,"n":27433,"o":29.99,"t":"2025-10-30T04:00:00Z","v":1930952,"vw":31.63706},{"c":29.03,"h":31.73,"l":28.9,"n":30067,"o":31.7,"t":"2025-10-31T04:00:00Z","v":2159014,"vw":29.483568},{"c":29.28,"h":29.77,"l":29.155,"n":24508,"o":29.56,"t":"2025-11-03T05:00:00Z","v":1686916,"vw":29.45028},{"c":29.66,"h":30.185,"l":28.8559,"n":20114,"o":29,"t":"2025-11-04T05:00:00Z","v":1226335,"vw":29.663805},{"c":30.74,"h":30.82,"l":29.79,"n":19850,"o":29.85,"t":"2025-11-05T05:00:00Z","v":1148006,"vw":30.512249},{"c":30.45,"h":30.995,"l":30.355,"n":17555,"o":30.74,"t":"2025-11-06T05:00:00Z","v":1128128,"vw":30.577421},{"c":30.39,"h":30.84,"l":30.19,"n":18727,"o":30.3,"t":"2025-11-07T05:00:00Z","v":990388,"vw":30.512902},{"c":31.15,"h":31.44,"l":30.29,"n":18625,"o":30.59,"t":"2025-11-10T05:00:00Z","v":1202387,"vw":31.047238},{"c":31.14,"h":31.88,"l":31,"n":20066,"o":31.14,"t":"2025-11-11T05:00:00Z","v":1816339,"vw":31.347788},{"c":31.13,"h":32.09,"l":29.48,"n":20397,"o":31.05,"t":"2025-11-12T05:00:00Z","v":2163269,"vw":31.211195},{"c":30.44,"h":31.35,"l":29.97,"n":22439,"o":31.21,"t":"2025-11-13T05:00:00Z","v":1671985,"vw":30.616624},{"c":30.13,"h":30.405,"l":24.9769,"n":20915,"o":26.41,"t":"2025-11-14T05:00:00Z","v":1482599,"vw":29.432384},{"c":29.905,"h":30.38,"l":29.765,"n":20680,"o":30.01,"t":"2025-11-17T05:00:00Z","v":1183612,"vw":29.949046},{"c":30.27,"h":30.55,"l":29.805,"n":14135,"o":29.95,"t":"2025-11-18T05:00:00Z","v":773244,"vw":30.274051},{"c":30.21,"h":30.73,"l":30.065,"n":17699,"o":30.66,"t":"2025-11-19T05:00:00Z","v":1164433,"vw":30.353876},{"c":29.69,"h":30.87,"l":29.58,"n":18709,"o":30.24,"t":"2025-11-20T05:00:00Z","v":1103620,"vw":30.036111},{"c":29.94,"h":30.65,"l":29.4908,"n":17895,"o":29.71,"t":"2025-11-21T05:00:00Z","v":1235745,"vw":30.135346},{"c":30.03,"h":30.45,"l":29.755,"n":20245,"o":30.12,"t":"2025-11-24T05:00:00Z","v":1310088,"vw":30.003234},{"c":30.21,"h":30.83,"l":30.15,"n":16280,"o":30.45,"t":"2025-11-25T05:00:00Z","v":1111277,"vw":30.431259},{"c":30.78,"h":30.85,"l":30.155,"n":15607,"o":30.16,"t":"2025-11-26T05:00:00Z","v":903306,"vw":30.648158},{"c":30.9,"h":31.12,"l":30.72,"n":8597,"o":30.95,"t":"2025-11-28T05:00:00Z","v":499012,"vw":30.937032},{"c":31.14,"h":31.465,"l":30.495,"n":16120,"o":30.73,"t":"2025-12-01T05:00:00Z","v":1383953,"vw":31.213883},{"c":31.24,"h":31.57,"l":30.965,"n":15783,"o":31.26,"t":"2025-12-02T05:00:00Z","v":912468,"vw":31.207713},{"c":30.93,"h":31.425,"l":30.91,"n":16062,"o":31.32,"t":"2025-12-03T05:00:00Z","v":1353103,"vw":31.113529},{"c":31.08,"h":31.525,"l":30.93,"n":18359,"o":30.93,"t":"2025-12-04T05:00:00Z","v":1171067,"vw":31.210619},{"c":31.04,"h":31.285,"l":30.915,"n":14732,"o":31.07,"t":"2025-12-05T05:00:00Z","v":899175,"vw":31.044536},{"c":29.98,"h":31.09,"l":29.86,"n":19813,"o":31,"t":"2025-12-08T05:00:00Z","v":1175408,"vw":30.179803},{"c":30.3,"h":30.36,"l":29.84,"n":14384,"o":30,"t":"2025-12-09T05:00:00Z","v":1040871,"vw":30.155695},{"c":31.47,"h":32.0523,"l":30.86,"n":25423,"o":31,"t":"2025-12-10T05:00:00Z","v":1915117,"vw":31.450141},{"c":32.68,"h":33.03,"l":31.26,"n":20531,"o":31.53,"t":"2025-12-11T05:00:00Z","v":1363666,"vw":32.447048},{"c":32.14,"h":33,"l":32.13,"n":18892,"o":32.8,"t":"2025-12-12T05:00:00Z","v":1468992,"vw":32.478769},{"c":32.7,"h":32.88,"l":32.21,"n":17770,"o":32.45,"t":"2025-12-15T05:00:00Z","v":1087475,"vw":32.665856},{"c":33.56,"h":33.81,"l":32.33,"n":27526,"o":32.69,"t":"2025-12-16T05:00:00Z","v":1983858,"vw":33.531279},{"c":33.14,"h":33.73,"l":33.0223,"n":35853,"o":33.62,"t":"2025-12-17T05:00:00Z","v":2586420,"vw":33.227635},{"c":33.47,"h":33.935,"l":33.25,"n":18177,"o":33.4,"t":"2025-12-18T05:00:00Z","v":1361456,"vw":33.562907},{"c":33.83,"h":34.08,"l":33.41,"n":14980,"o":33.41,"t":"2025-12-19T05:00:00Z","v":1862605,"vw":33.827695},{"c":33.84,"h":34.145,"l":33.79,"n":13929,"o":33.81,"t":"2025-12-22T05:00:00Z","v":1144341,"vw":33.919034},{"c":33.44,"h":34.29,"l":33.355,"n":18211,"o":34,"t":"2025-12-23T05:00:00Z","v":1049783,"vw":33.554872},{"c":33.84,"h":34.02,"l":33.2178,"n":6731,"o":33.35,"t":"2025-12-24T05:00:00Z","v":322199,"vw":33.852572},{"c":34.35,"h":34.37,"l":33.65,"n":9941,"o":33.84,"t":"2025-12-26T05:00:00Z","v":542462,"vw":34.111017},{"c":33.86,"h":34.1,"l":33.77,"n":8840,"o":34.08,"t":"2025-12-29T05:00:00Z","v":610282,"vw":33.904148},{"c":33.94,"h":34.08,"l":33.83,"n":10816,"o":33.95,"t":"2025-12-30T05:00:00Z","v":521434,"vw":33.978145},{"c":33.67,"h":34,"l":33.605,"n":10012,"o":33.87,"t":"2025-12-31T05:00:00Z","v":725075,"vw":33.732726},{"c":33.31,"h":33.6,"l":32.91,"n":15193,"o":33.54,"t":"2026-01-02T05:00:00Z","v":907497,"vw":33.236853},{"c":34.17,"h":34.3,"l":33.14,"n":18250,"o":33.21,"t":"2026-01-05T05:00:00Z","v":1272441,"vw":34.060307},{"c":35.24,"h":35.36,"l":33.665,"n":13977,"o":34.14,"t":"2026-01-06T05:00:00Z","v":926893,"vw":34.835145},{"c":34.55,"h":35.1899,"l":34.09,"n":14818,"o":35.01,"t":"2026-01-07T05:00:00Z","v":914221,"vw":34.45285},{"c":35.49,"h":35.66,"l":34.74,"n":12243,"o":34.84,"t":"2026-01-08T05:00:00Z","v":724568,"vw":35.397826},{"c":35.47,"h":35.71,"l":35.08,"n":15025,"o":35.12,"t":"2026-01-09T05:00:00Z","v":714341,"vw":35.487905},{"c":35.57,"h":35.87,"l":35.15,"n":12738,"o":35.47,"t":"2026-01-12T05:00:00Z","v":810477,"vw":35.655381},{"c":35.3,"h":35.575,"l":35.14,"n":10791,"o":35.57,"t":"2026-01-13T05:00:00Z","v":608039,"vw":35.343499},{"c":34.87,"h":35.27,"l":34.67,"n":15897,"o":35.23,"t":"2026-01-14T05:00:00Z","v":1242375,"vw":34.88132},{"c":35.42,"h":35.83,"l":34.95,"n":14084,"o":34.97,"t":"2026-01-15T05:00:00Z","v":772876,"vw":35.391191},{"c":34.59,"h":35.55,"l":34.53,"n":10731,"o":35.4,"t":"2026-01-16T05:00:00Z","v":760747,"vw":34.752523},{"c":34.81,"h":35.03,"l":34.44,"n":11946,"o":34.59,"t":"2026-01-20T05:00:00Z","v":535452,"vw":34.808681},{"c":35.97,"h":36.125,"l":34.99,"n":12764,"o":35.14,"t":"2026-01-21T05:00:00Z","v":1104666,"vw":35.830432},{"c":35.43,"h":36.34,"l":35.275,"n":15658,"o":36.22,"t":"2026-01-22T05:00:00Z","v":1054391,"vw":35.554761},{"c":34.65,"h":35.3175,"l":34.635,"n":15969,"o":35.16,"t":"2026-01-23T05:00:00Z","v":731860,"vw":34.738832},{"c":34.48,"h":35.115,"l":34.14,"n":14172,"o":34.62,"t":"2026-01-26T05:00:00Z","v":810297,"vw":34.415246},{"c":34.23,"h":34.53,"l":33.91,"n":11811,"o":34.1,"t":"2026-01-27T05:00:00Z","v":691375,"vw":34.279233},{"c":34.17,"h":34.74,"l":33.93,"n":23014,"o":34.37,"t":"2026-01-28T05:00:00Z","v":1543137,"vw":34.129603},{"c":34.32,"h":34.85,"l":33.69,"n":16559,"o":34.52,"t":"2026-01-29T05:00:00Z","v":976411,"vw":34.202443},{"c":34.3,"h":34.46,"l":33.77,"n":18725,"o":33.77,"t":"2026-01-30T05:00:00Z","v":1423937,"vw":34.124092},{"c":34.94,"h":35.13,"l":34.12,"n":16995,"o":34.22,"t":"2026-02-02T05:00:00Z","v":918989,"vw":34.909111},{"c":34.48,"h":34.99,"l":33.99,"n":18842,"o":34.96,"t":"2026-02-03T05:00:00Z","v":1339298,"vw":34.479056},{"c":33.86,"h":34.65,"l":33.72,"n":22662,"o":34.54,"t":"2026-02-04T05:00:00Z","v":1194821,"vw":33.910622},{"c":34.47,"h":34.655,"l":33.895,"n":17690,"o":34.12,"t":"2026-02-05T05:00:00Z","v":1085184,"vw":34.331059},{"c":35.01,"h":35.17,"l":34.6,"n":12682,"o":34.79,"t":"2026-02-06T05:00:00Z","v":741555,"vw":34.938681},{"c":35.41,"h":35.41,"l":34.9,"n":12093,"o":35.05,"t":"2026-02-09T05:00:00Z","v":670910,"vw":35.255008},{"c":35.23,"h":35.49,"l":34.94,"n":12830,"o":35.11,"t":"2026-02-10T05:00:00Z","v":766091,"vw":35.175034},{"c":34.39,"h":35.68,"l":34.35,"n":12191,"o":35.51,"t":"2026-02-11T05:00:00Z","v":704202,"vw":34.667295},{"c":33.92,"h":34.83,"l":33.8305,"n":14208,"o":34.48,"t":"2026-02-12T05:00:00Z","v":765739,"vw":34.032029},{"c":34.77,"h":35.03,"l":33.84,"n":12148,"o":33.93,"t":"2026-02-13T05:00:00Z","v":793987,"vw":34.651805},{"c":34.75,"h":35.2,"l":34.61,"n":14175,"o":34.61,"t":"2026-02-17T05:00:00Z","v":718642,"vw":34.847475},{"c":35.1,"h":36.04,"l":34.68,"n":18034,"o":34.81,"t":"2026-02-18T05:00:00Z","v":1468021,"vw":35.411636},{"c":33.99,"h":37.91,"l":33.845,"n":22728,"o":36.2,"t":"2026-02-19T05:00:00Z","v":1604574,"vw":34.678368},{"c":32.83,"h":34.41,"l":32.8,"n":23927,"o":34.18,"t":"2026-02-20T05:00:00Z","v":1450534,"vw":33.217506},{"c":33.44,"h":33.8201,"l":32.81,"n":22510,"o":32.86,"t":"2026-02-23T05:00:00Z","v":1172593,"vw":33.369385},{"c":33.49,"h":33.71,"l":32.905,"n":19501,"o":33.23,"t":"2026-02-24T05:00:00Z","v":1136561,"vw":33.362388},{"c":33.86,"h":34.01,"l":32.88,"n":16769,"o":33.53,"t":"2026-02-25T05:00:00Z","v":948483,"vw":33.662593},{"c":33.98,"h":34.49,"l":33.87,"n":16301,"o":34.12,"t":"2026-02-26T05:00:00Z","v":923035,"vw":34.084693},{"c":32.34,"h":34.18,"l":32.175,"n":28865,"o":33.8,"t":"2026-02-27T05:00:00Z","v":3097768,"vw":32.591779},{"c":32.39,"h":32.77,"l":31.4066,"n":25265,"o":31.93,"t":"2026-03-02T05:00:00Z","v":1747918,"vw":32.432494},{"c":32.57,"h":32.82,"l":31.585,"n":28115,"o":32.2,"t":"2026-03-03T05:00:00Z","v":1747956,"vw":32.405628},{"c":32.3,"h":32.94,"l":32.04,"n":20104,"o":32.66,"t":"2026-03-04T05:00:00Z","v":1402737,"vw":32.404147},{"c":31.92,"h":32.41,"l":31.86,"n":19109,"o":32.02,"t":"2026-03-05T05:00:00Z","v":1171661,"vw":31.980549},{"c":31.67,"h":31.845,"l":31,"n":24928,"o":31.42,"t":"2026-03-06T05:00:00Z","v":1560700,"vw":31.516191},{"c":34.25,"h":34.4683,"l":31.92,"n":53863,"o":32.57,"t":"2026-03-09T04:00:00Z","v":4398571,"vw":33.356231},{"c":34.12,"h":35.16,"l":33.77,"n":28457,"o":34.17,"t":"2026-03-10T04:00:00Z","v":2173935,"vw":34.42457},{"c":33.31,"h":34.8022,"l":33.285,"n":21823,"o":34.06,"t":"2026-03-11T04:00:00Z","v":1882828,"vw":33.53872},{"c":33.7,"h":34,"l":32.77,"n":36221,"o":32.81,"t":"2026-03-12T04:00:00Z","v":2726216,"vw":33.520561},{"c":34.26,"h":34.55,"l":33.785,"n":29192,"o":33.84,"t":"2026-03-13T04:00:00Z","v":1757238,"vw":34.227036},{"c":33.9,"h":34.72,"l":33.74,"n":24978,"o":34.41,"t":"2026-03-16T04:00:00Z","v":1703089,"vw":34.028741},{"c":34.24,"h":34.61,"l":33.89,"n":25983,"o":33.91,"t":"2026-03-17T04:00:00Z","v":1768938,"vw":34.248678},{"c":33.22,"h":34.5,"l":33.06,"n":26336,"o":34.03,"t":"2026-03-18T04:00:00Z","v":2085840,"vw":33.568717},{"c":33.64,"h":33.88,"l":33.19,"n":29187,"o":33.52,"t":"2026-03-19T04:00:00Z","v":1858447,"vw":33.572922},{"c":33.29,"h":33.67,"l":32.705,"n":41392,"o":33.595,"t":"2026-03-20T04:00:00Z","v":22256816,"vw":33.284197},{"c":34.35,"h":34.59,"l":33.33,"n":27858,"o":33.47,"t":"2026-03-23T04:00:00Z","v":2050418,"vw":34.267212},{"c":34.77,"h":35.07,"l":33.81,"n":20739,"o":33.92,"t":"2026-03-24T04:00:00Z","v":1154199,"vw":34.708326},{"c":35.38,"h":35.58,"l":34.92,"n":22530,"o":35.09,"t":"2026-03-25T04:00:00Z","v":1309168,"vw":35.330067},{"c":35.41,"h":36.14,"l":35.24,"n":22686,"o":35.36,"t":"2026-03-26T04:00:00Z","v":1548391,"vw":35.582665},{"c":34.78,"h":36.09,"l":34.685,"n":18197,"o":35.18,"t":"2026-03-27T04:00:00Z","v":1163489,"vw":34.961432},{"c":33.91,"h":34.94,"l":33.565,"n":20778,"o":34.93,"t":"2026-03-30T04:00:00Z","v":1265445,"vw":33.959806},{"c":34.84,"h":34.95,"l":33.72,"n":24012,"o":34.25,"t":"2026-03-31T04:00:00Z","v":1584557,"vw":34.645511},{"c":35.22,"h":35.705,"l":34.56,"n":18337,"o":34.85,"t":"2026-04-01T04:00:00Z","v":1158573,"vw":35.272533},{"c":33.56,"h":35.005,"l":33.32,"n":29431,"o":34.64,"t":"2026-04-02T04:00:00Z","v":1721697,"vw":33.750577},{"c":34.2,"h":34.22,"l":33.38,"n":16958,"o":33.44,"t":"2026-04-06T04:00:00Z","v":1129377,"vw":34.039246},{"c":34.3,"h":34.6,"l":33.865,"n":17116,"o":34.14,"t":"2026-04-07T04:00:00Z","v":1175465,"vw":34.243424},{"c":35.39,"h":35.74,"l":34.995,"n":19607,"o":35.26,"t":"2026-04-08T04:00:00Z","v":1634421,"vw":35.404832},{"c":33.39,"h":35.36,"l":33.36,"n":23949,"o":35.33,"t":"2026-04-09T04:00:00Z","v":1722923,"vw":33.770832},{"c":32.91,"h":33.4,"l":31.575,"n":21254,"o":33.022,"t":"2026-04-10T04:00:00Z","v":1538345,"vw":32.552662},{"c":33.35,"h":33.76,"l":32.8,"n":22433,"o":32.89,"t":"2026-04-13T04:00:00Z","v":1739638,"vw":33.450926},{"c":33.19,"h":33.635,"l":33.06,"n":17208,"o":33.31,"t":"2026-04-14T04:00:00Z","v":915933,"vw":33.219805},{"c":33.01,"h":33.3,"l":32.75,"n":17117,"o":33.1,"t":"2026-04-15T04:00:00Z","v":1402146,"vw":33.000087},{"c":33.18,"h":33.405,"l":32.77,"n":19811,"o":32.835,"t":"2026-04-16T04:00:00Z","v":1517508,"vw":33.065601},{"c":33.84,"h":34.07,"l":33.01,"n":22233,"o":33.5,"t":"2026-04-17T04:00:00Z","v":1942923,"vw":33.655944},{"c":33.8,"h":34.39,"l":33.6,"n":12340,"o":33.84,"t":"2026-04-20T04:00:00Z","v":743326,"vw":33.863298},{"c":33.27,"h":33.8392,"l":33.24,"n":13708,"o":33.8,"t":"2026-04-21T04:00:00Z","v":858287,"vw":33.397514},{"c":33.48,"h":33.6075,"l":33.205,"n":11673,"o":33.43,"t":"2026-04-22T04:00:00Z","v":605238,"vw":33.42377},{"c":31.25,"h":33.76,"l":30.7871,"n":18593,"o":33.41,"t":"2026-04-23T04:00:00Z","v":1043656,"vw":31.492042},{"c":30.99,"h":31.72,"l":30.5,"n":17680,"o":31.08,"t":"2026-04-24T04:00:00Z","v":952007,"vw":31.060472},{"c":31.18,"h":31.68,"l":30.9207,"n":20299,"o":31.05,"t":"2026-04-27T04:00:00Z","v":1635389,"vw":31.318047},{"c":31.38,"h":31.61,"l":31.01,"n":17474,"o":31.31,"t":"2026-04-28T04:00:00Z","v":1421119,"vw":31.338972},{"c":31.59,"h":31.825,"l":31.09,"n":25054,"o":31.17,"t":"2026-04-29T04:00:00Z","v":1680274,"vw":31.530887},{"c":30.095,"h":31.03,"l":28.7,"n":28583,"o":30.74,"t":"2026-04-30T04:00:00Z","v":2322846,"vw":29.823874},{"c":31.24,"h":31.5,"l":30.095,"n":23981,"o":30.25,"t":"2026-05-01T04:00:00Z","v":2457894,"vw":31.116147},{"c":31.57,"h":32.145,"l":31,"n":24779,"o":31.225,"t":"2026-05-04T04:00:00Z","v":1742135,"vw":31.687572},{"c":32.3,"h":32.55,"l":31.59,"n":17510,"o":31.71,"t":"2026-05-05T04:00:00Z","v":1244963,"vw":32.210329},{"c":32.52,"h":32.9,"l":32.405,"n":19033,"o":32.63,"t":"2026-05-06T04:00:00Z","v":1367549,"vw":32.578265},{"c":32.17,"h":32.67,"l":31.99,"n":16056,"o":32.67,"t":"2026-05-07T04:00:00Z","v":1329966,"vw":32.194163},{"c":32.81,"h":32.93,"l":31.91,"n":15298,"o":32.17,"t":"2026-05-08T04:00:00Z","v":944462,"vw":32.696193},{"c":32.7,"h":33.055,"l":32.6,"n":15209,"o":32.77,"t":"2026-05-11T04:00:00Z","v":1108121,"vw":32.731378},{"c":32.78,"h":33.16,"l":32.45,"n":14357,"o":32.87,"t":"2026-05-12T04:00:00Z","v":755894,"vw":32.707223},{"c":32.67,"h":32.86,"l":32.19,"n":15079,"o":32.74,"t":"2026-05-13T04:00:00Z","v":959020,"vw":32.622691},{"c":32.49,"h":33.165,"l":32.45,"n":13420,"o":32.93,"t":"2026-05-14T04:00:00Z","v":1001622,"vw":32.692792},{"c":32.12,"h":32.76,"l":31.93,"n":14524,"o":32.39,"t":"2026-05-15T04:00:00Z","v":1038045,"vw":32.180095},{"c":33.01,"h":33.03,"l":32.12,"n":12558,"o":32.22,"t":"2026-05-18T04:00:00Z","v":653613,"vw":32.86265},{"c":32.9,"h":33.76,"l":32.65,"n":21426,"o":33.14,"t":"2026-05-19T04:00:00Z","v":1310270,"vw":32.973163},{"c":33.6,"h":33.91,"l":32.6526,"n":21364,"o":32.9,"t":"2026-05-20T04:00:00Z","v":1357428,"vw":33.545774},{"c":32.97,"h":33.28,"l":32.4,"n":17472,"o":33.28,"t":"2026-05-21T04:00:00Z","v":847500,"vw":32.902277},{"c":33.12,"h":33.2,"l":32.45,"n":13224,"o":32.75,"t":"2026-05-22T04:00:00Z","v":840347,"vw":32.995759},{"c":33.54,"h":33.76,"l":32.9159,"n":14063,"o":33.26,"t":"2026-05-26T04:00:00Z","v":733003,"vw":33.446465},{"c":33.27,"h":33.89,"l":33.02,"n":14931,"o":33.54,"t":"2026-05-27T04:00:00Z","v":909151,"vw":33.337934},{"c":32.5,"h":33.38,"l":32.45,"n":16723,"o":33.2,"t":"2026-05-28T04:00:00Z","v":1057013,"vw":32.904972},{"c":31.99,"h":32.905,"l":31.61,"n":22434,"o":32.5,"t":"2026-05-29T04:00:00Z","v":1870016,"vw":32.080958},{"c":33.1,"h":33.19,"l":31.85,"n":17587,"o":31.9,"t":"2026-06-01T04:00:00Z","v":1127373,"vw":32.777736},{"c":33.04,"h":33.49,"l":32.425,"n":18762,"o":32.79,"t":"2026-06-02T04:00:00Z","v":1125990,"vw":33.016156},{"c":33.46,"h":33.48,"l":32.85,"n":19293,"o":32.97,"t":"2026-06-03T04:00:00Z","v":1415847,"vw":33.267582},{"c":33.55,"h":34.495,"l":33.47,"n":16888,"o":33.74,"t":"2026-06-04T04:00:00Z","v":1082018,"vw":33.771668},{"c":33.82,"h":34.23,"l":33.63,"n":13709,"o":33.68,"t":"2026-06-05T04:00:00Z","v":723706,"vw":33.885876},{"c":34.16,"h":34.775,"l":34.085,"n":20444,"o":34.21,"t":"2026-06-08T04:00:00Z","v":1378334,"vw":34.298491},{"c":35.22,"h":35.42,"l":34.04,"n":24177,"o":34.25,"t":"2026-06-09T04:00:00Z","v":1546499,"vw":35.043028},{"c":36.49,"h":36.76,"l":35.095,"n":24312,"o":35.59,"t":"2026-06-10T04:00:00Z","v":1814916,"vw":36.439983},{"c":37.95,"h":38.01,"l":36.22,"n":21274,"o":36.44,"t":"2026-06-11T04:00:00Z","v":1248089,"vw":37.675204},{"c":36.76,"h":38.28,"l":36.65,"n":20496,"o":38.04,"t":"2026-06-12T04:00:00Z","v":1342348,"vw":37.44233},{"c":35.4,"h":36.81,"l":35.145,"n":22800,"o":35.74,"t":"2026-06-15T04:00:00Z","v":1483680,"vw":35.656173},{"c":35.74,"h":35.79,"l":35.185,"n":14620,"o":35.44,"t":"2026-06-16T04:00:00Z","v":1044688,"vw":35.684331},{"c":36.04,"h":36.25,"l":34.91,"n":19648,"o":35.34,"t":"2026-06-17T04:00:00Z","v":1142470,"vw":35.995809},{"c":36.43,"h":36.465,"l":35.59,"n":19262,"o":36.12,"t":"2026-06-18T04:00:00Z","v":3386373,"vw":36.317802},{"c":37.19,"h":37.64,"l":36.35,"n":16766,"o":36.37,"t":"2026-06-22T04:00:00Z","v":1295354,"vw":37.231533},{"c":36.58,"h":37.57,"l":36.27,"n":19742,"o":37.21,"t":"2026-06-23T04:00:00Z","v":1668915,"vw":36.726576},{"c":36.85,"h":37.1,"l":35.955,"n":19273,"o":36.59,"t":"2026-06-24T04:00:00Z","v":1142730,"vw":36.740614},{"c":36.5,"h":37.2,"l":35.96,"n":18251,"o":36.7,"t":"2026-06-25T04:00:00Z","v":920894,"vw":36.458845},{"c":37.12,"h":37.54,"l":36.31,"n":16714,"o":36.5,"t":"2026-06-26T04:00:00Z","v":3827850,"vw":37.098871},{"c":36.36,"h":37.52,"l":36.34,"n":18970,"o":37.03,"t":"2026-06-29T04:00:00Z","v":1395557,"vw":36.644305},{"c":36.32,"h":36.83,"l":35.91,"n":17186,"o":36.38,"t":"2026-06-30T04:00:00Z","v":1156686,"vw":36.334749},{"c":37.34,"h":38.15,"l":36.56,"n":18102,"o":36.56,"t":"2026-07-01T04:00:00Z","v":1219096,"vw":37.594193},{"c":38.2,"h":38.2,"l":36.5,"n":13793,"o":37.08,"t":"2026-07-02T04:00:00Z","v":1064931,"vw":37.82693},{"c":39.59,"h":39.7,"l":37.845,"n":18857,"o":38.02,"t":"2026-07-06T04:00:00Z","v":1304695,"vw":39.344386},{"c":39.86,"h":39.94,"l":39.24,"n":13112,"o":39.62,"t":"2026-07-07T04:00:00Z","v":685261,"vw":39.674281},{"c":39.54,"h":40.15,"l":39.18,"n":13498,"o":39.72,"t":"2026-07-08T04:00:00Z","v":977947,"vw":39.551094},{"c":40.38,"h":40.48,"l":39.08,"n":16725,"o":39.48,"t":"2026-07-09T04:00:00Z","v":1462124,"vw":40.233781},{"c":40.46,"h":40.65,"l":40.11,"n":11323,"o":40.5,"t":"2026-07-10T04:00:00Z","v":618829,"vw":40.433828},{"c":40.11,"h":40.75,"l":39.9,"n":13267,"o":40.29,"t":"2026-07-13T04:00:00Z","v":702266,"vw":40.226348},{"c":39.83,"h":40.55,"l":39.36,"n":12382,"o":40.05,"t":"2026-07-14T04:00:00Z","v":1052783,"vw":39.944968},{"c":37.26,"h":40.6377,"l":37.17,"n":22802,"o":40,"t":"2026-07-15T04:00:00Z","v":1864289,"vw":37.988239},{"c":36.88,"h":37.93,"l":36.77,"n":17761,"o":37.26,"t":"2026-07-16T04:00:00Z","v":1301039,"vw":37.10589},{"c":36.45,"h":36.9,"l":35.8,"n":18454,"o":36.59,"t":"2026-07-17T04:00:00Z","v":1503949,"vw":36.501267},{"c":35.84,"h":36.935,"l":35.71,"n":18873,"o":36.73,"t":"2026-07-20T04:00:00Z","v":1397613,"vw":36.070845},{"c":36.11,"h":36.45,"l":35.05,"n":14230,"o":35.77,"t":"2026-07-21T04:00:00Z","v":863054,"vw":35.962893},{"c":36.08,"h":36.25,"l":35.5,"n":10786,"o":36.06,"t":"2026-07-22T04:00:00Z","v":767629,"vw":35.99931},{"c":36.6,"h":37,"l":36.26,"n":14500,"o":36.65,"t":"2026-07-23T04:00:00Z","v":1353215,"vw":36.58989},{"c":37,"h":37.32,"l":36.565,"n":10376,"o":37.09,"t":"2026-07-24T04:00:00Z","v":726748,"vw":36.901166},{"c":37.48,"h":37.82,"l":36.4401,"n":14937,"o":37.06,"t":"2026-07-27T04:00:00Z","v":761247,"vw":37.312722},{"c":37.72,"h":37.79,"l":36.22,"n":13362,"o":36.23,"t":"2026-07-28T04:00:00Z","v":782813,"vw":37.398125},{"c":38.41,"h":38.79,"l":37.7,"n":18013,"o":37.7,"t":"2026-07-29T04:00:00Z","v":1045603,"vw":38.405574},{"c":38.41,"h":40.925,"l":37.4506,"n":18386,"o":39.34,"t":"2026-07-30T04:00:00Z","v":1400774,"vw":38.72104},{"c":38.31,"h":38.4,"l":37.25,"n":18958,"o":37.83,"t":"2026-07-31T04:00:00Z","v":1286551,"vw":38.103556},{"c":37.63,"h":37.86,"l":36.55,"n":18800,"o":37.33,"t":"2026-08-03T04:00:00Z","v":1294611,"vw":37.306026},{"c":37.74,"h":38.21,"l":37.18,"n":14284,"o":37.42,"t":"2026-08-04T04:00:00Z","v":1020123,"vw":37.605844},{"c":38.05,"h":38.6899,"l":37.94,"n":14173,"o":38.37,"t":"2026-08-05T04:00:00Z","v":865964,"vw":38.168877},{"c":37.31,"h":38.05,"l":36.74,"n":14705,"o":38.05,"t":"2026-08-06T04:00:00Z","v":1003353,"vw":37.419199},{"c":38.34,"h":38.445,"l":37.33,"n":11794,"o":37.33,"t":"2026-08-07T04:00:00Z","v":645908,"vw":38.232025},{"c":37.26,"h":38.075,"l":37.13,"n":10770,"o":37.85,"t":"2026-08-10T04:00:00Z","v":647706,"vw":37.471236},{"c":36.68,"h":37.68,"l":36.355,"n":16451,"o":37.3,"t":"2026-08-11T04:00:00Z","v":1278757,"vw":36.73982},{"c":36.99,"h":37.09,"l":36.56,"n":13111,"o":36.66,"t":"2026-08-12T04:00:00Z","v":1122121,"vw":36.860658},{"c":37.38,"h":37.9,"l":36.99,"n":14439,"o":37.21,"t":"2026-08-13T04:00:00Z","v":1187604,"vw":37.457734},{"c":37.62,"h":37.71,"l":37.17,"n":10167,"o":37.38,"t":"2026-08-14T04:00:00Z","v":458157,"vw":37.502648},{"c":37.71,"h":38.06,"l":37.52,"n":11387,"o":37.52,"t":"2026-08-17T04:00:00Z","v":826800,"vw":37.725667},{"c":38.2,"h":38.33,"l":37.83,"n":13530,"o":37.83,"t":"2026-08-18T04:00:00Z","v":623258,"vw":38.189847},{"c":38.38,"h":38.58,"l":38.05,"n":12267,"o":38.48,"t":"2026-08-19T04:00:00Z","v":738967,"vw":38.410333},{"c":37.56,"h":38.83,"l":37.47,"n":13374,"o":38.38,"t":"2026-08-20T04:00:00Z","v":850104,"vw":37.944463},{"c":37.46,"h":37.74,"l":37.02,"n":14933,"o":37.69,"t":"2026-08-21T04:00:00Z","v":983615,"vw":37.499253},{"c":37.31,"h":37.93,"l":37.165,"n":13273,"o":37.46,"t":"2026-08-24T04:00:00Z","v":926292,"vw":37.500556},{"c":38.36,"h":38.38,"l":36.83,"n":12019,"o":37.28,"t":"2026-08-25T04:00:00Z","v":753303,"vw":37.759317},{"c":38.67,"h":38.84,"l":38.28,"n":13487,"o":38.28,"t":"2026-08-26T04:00:00Z","v":650650,"vw":38.652616},{"c":39.04,"h":39.22,"l":38.3025,"n":9631,"o":38.4,"t":"2026-08-27T04:00:00Z","v":551079,"vw":38.942405},{"c":38.8,"h":39.28,"l":38.46,"n":12230,"o":39.18,"t":"2026-08-28T04:00:00Z","v":619345,"vw":38.76885},{"c":37.53,"h":38.9,"l":37.46,"n":16024,"o":38.77,"t":"2026-08-31T04:00:00Z","v":1682267,"vw":37.829624},{"c":37.26,"h":38.215,"l":37.01,"n":14347,"o":37.42,"t":"2026-09-01T04:00:00Z","v":1135128,"vw":37.469856},{"c":36.185,"h":37.26,"l":36.02,"n":20282,"o":37.26,"t":"2026-09-02T04:00:00Z","v":1601806,"vw":36.271215},{"c":35.95,"h":36.87,"l":35.49,"n":17535,"o":36.19,"t":"2026-09-03T04:00:00Z","v":1060961,"vw":36.350142},{"c":36.76,"h":36.89,"l":35.54,"n":14137,"o":35.62,"t":"2026-09-04T04:00:00Z","v":961715,"vw":36.51656},{"c":36.38,"h":36.92,"l":36.29,"n":16513,"o":36.59,"t":"2026-09-08T04:00:00Z","v":1009713,"vw":36.533151},{"c":35.98,"h":36.25,"l":35.34,"n":18439,"o":35.9,"t":"2026-09-09T04:00:00Z","v":1233573,"vw":35.821479},{"c":35.775,"h":36.22,"l":35.26,"n":11748,"o":35.91,"t":"2026-09-10T04:00:00Z","v":664358,"vw":35.836698},{"c":36.13,"h":36.65,"l":35.795,"n":9698,"o":36.14,"t":"2026-09-11T04:00:00Z","v":493335,"vw":36.089597},{"c":35.83,"h":36.98,"l":35.73,"n":12969,"o":36.19,"t":"2026-09-14T04:00:00Z","v":680665,"vw":35.946424},{"c":35.86,"h":36.02,"l":35.59,"n":14236,"o":35.77,"t":"2026-09-15T04:00:00Z","v":725027,"vw":35.840096},{"c":36.2,"h":36.43,"l":35.86,"n":13730,"o":35.86,"t":"2026-09-16T04:00:00Z","v":1044157,"vw":36.216342},{"c":35.88,"h":36.38,"l":35.71,"n":11912,"o":36.22,"t":"2026-09-17T04:00:00Z","v":679865,"vw":35.948271},{"c":36.13,"h":36.31,"l":35.48,"n":11701,"o":35.8,"t":"2026-09-18T04:00:00Z","v":2307591,"vw":36.097825},{"c":36.28,"h":36.525,"l":36.135,"n":12006,"o":36.43,"t":"2026-09-21T04:00:00Z","v":713046,"vw":36.325098},{"c":36.13,"h":36.77,"l":35.905,"n":14533,"o":36.66,"t":"2026-09-22T04:00:00Z","v":953789,"vw":36.194576},{"c":36.72,"h":36.885,"l":35.59,"n":15420,"o":35.96,"t":"2026-09-23T04:00:00Z","v":698173,"vw":36.463969},{"c":38.11,"h":38.15,"l":36.715,"n":16310,"o":36.72,"t":"2026-09-24T04:00:00Z","v":907603,"vw":37.799802},{"c":37.4,"h":38.43,"l":37.28,"n":13139,"o":38.3,"t":"2026-09-25T04:00:00Z","v":845459,"vw":37.545489},{"c":37.62,"h":37.83,"l":36.858,"n":14299,"o":37.11,"t":"2026-09-28T04:00:00Z","v":997685,"vw":37.576591},{"c":38.38,"h":38.44,"l":37.18,"n":15206,"o":37.39,"t":"2026-09-29T04:00:00Z","v":1020113,"vw":38.193786},{"c":38.16,"h":38.93,"l":37.98,"n":19401,"o":38.78,"t":"2026-09-30T04:00:00Z","v":1867622,"vw":38.458832},{"c":38,"h":39.25,"l":37.931,"n":16477,"o":38.16,"t":"2026-10-01T04:00:00Z","v":1412021,"vw":38.448535},{"c":38.62,"h":39.215,"l":38.5,"n":17591,"o":38.55,"t":"2026-10-02T04:00:00Z","v":1071991,"vw":38.738764},{"c":38.51,"h":39.7,"l":38.25,"n":18691,"o":39,"t":"2026-10-05T04:00:00Z","v":1992863,"vw":38.742543},{"c":38.25,"h":38.74,"l":38.11,"n":16054,"o":38.22,"t":"2026-10-06T04:00:00Z","v":1291529,"vw":38.31951},{"c":38.56,"h":39.24,"l":37.97,"n":21053,"o":37.98,"t":"2026-10-07T04:00:00Z","v":1630929,"vw":38.566514},{"c":39.2,"h":39.54,"l":38.48,"n":13568,"o":38.48,"t":"2026-10-08T04:00:00Z","v":992278,"vw":39.176005},{"c":39.47,"h":39.76,"l":39.22,"n":10408,"o":39.22,"t":"2026-10-09T04:00:00Z","v":847495,"vw":39.513261},{"c":39.59,"h":39.84,"l":39.41,"n":13834,"o":39.55,"t":"2026-10-12T04:00:00Z","v":836237,"vw":39.601142},{"c":39.53,"h":40.14,"l":39.425,"n":13452,"o":39.83,"t":"2026-10-13T04:00:00Z","v":1230483,"vw":39.690644},{"c":39.45,"h":39.69,"l":39.06,"n":13446,"o":39.23,"t":"2026-10-14T04:00:00Z","v":1009679,"vw":39.361734},{"c":39.04,"h":40,"l":39,"n":17118,"o":39.64,"t":"2026-10-15T04:00:00Z","v":1267700,"vw":39.27036},{"c":38.61,"h":39.475,"l":38.5,"n":17341,"o":39.09,"t":"2026-10-16T04:00:00Z","v":1783202,"vw":38.682595},{"c":39.3,"h":39.39,"l":38.685,"n":13375,"o":38.84,"t":"2026-10-19T04:00:00Z","v":776123,"vw":39.203163},{"c":38.96,"h":39.86,"l":38.8,"n":15190,"o":39.54,"t":"2026-10-20T04:00:00Z","v":914022,"vw":39.203102},{"c":38.31,"h":39.24,"l":37.95,"n":14611,"o":39.23,"t":"2026-10-21T04:00:00Z","v":816654,"vw":38.338656},{"c":38.79,"h":39.07,"l":37.94,"n":17672,"o":38.23,"t":"2026-10-22T04:00:00Z","v":1039743,"vw":38.655266}],"volatilityBars":[{"c":36.155,"h":36.43,"l":36.135,"n":258,"o":36.43,"t":"2026-09-21T13:30:00Z","v":16942,"vw":36.342811},{"c":36.46,"h":36.47,"l":36.135,"n":372,"o":36.135,"t":"2026-09-21T13:45:00Z","v":12545,"vw":36.358004},{"c":36.36,"h":36.45,"l":36.355,"n":291,"o":36.45,"t":"2026-09-21T14:00:00Z","v":11270,"vw":36.400015},{"c":36.31,"h":36.37,"l":36.29,"n":344,"o":36.36,"t":"2026-09-21T14:15:00Z","v":10862,"vw":36.326788},{"c":36.42,"h":36.425,"l":36.2775,"n":242,"o":36.33,"t":"2026-09-21T14:30:00Z","v":7820,"vw":36.351158},{"c":36.42,"h":36.45,"l":36.39,"n":224,"o":36.4,"t":"2026-09-21T14:45:00Z","v":6652,"vw":36.422024},{"c":36.3,"h":36.465,"l":36.29,"n":325,"o":36.43,"t":"2026-09-21T15:00:00Z","v":19793,"vw":36.365887},{"c":36.27,"h":36.33,"l":36.24,"n":297,"o":36.32,"t":"2026-09-21T15:15:00Z","v":10949,"vw":36.281374},{"c":36.255,"h":36.285,"l":36.21,"n":273,"o":36.27,"t":"2026-09-21T15:30:00Z","v":9285,"vw":36.241455},{"c":36.25,"h":36.3,"l":36.225,"n":380,"o":36.26,"t":"2026-09-21T15:45:00Z","v":10754,"vw":36.262366},{"c":36.34,"h":36.42,"l":36.24,"n":1596,"o":36.24,"t":"2026-09-21T16:00:00Z","v":85238,"vw":36.361036},{"c":36.32,"h":36.35,"l":36.22,"n":437,"o":36.33,"t":"2026-09-21T16:15:00Z","v":17224,"vw":36.310396},{"c":36.325,"h":36.38,"l":36.31,"n":315,"o":36.31,"t":"2026-09-21T16:30:00Z","v":10924,"vw":36.343455},{"c":36.315,"h":36.34,"l":36.31,"n":208,"o":36.33,"t":"2026-09-21T16:45:00Z","v":6437,"vw":36.322987},{"c":36.3275,"h":36.3275,"l":36.24,"n":265,"o":36.32,"t":"2026-09-21T17:00:00Z","v":9739,"vw":36.286299},{"c":36.3,"h":36.32,"l":36.27,"n":194,"o":36.32,"t":"2026-09-21T17:15:00Z","v":9791,"vw":36.287794},{"c":36.35,"h":36.35,"l":36.29,"n":282,"o":36.3,"t":"2026-09-21T17:30:00Z","v":9891,"vw":36.315346},{"c":36.31,"h":36.36,"l":36.305,"n":285,"o":36.36,"t":"2026-09-21T17:45:00Z","v":8900,"vw":36.333816},{"c":36.36,"h":36.38,"l":36.265,"n":395,"o":36.305,"t":"2026-09-21T18:00:00Z","v":22656,"vw":36.305848},{"c":36.4,"h":36.4,"l":36.35,"n":287,"o":36.35,"t":"2026-09-21T18:15:00Z","v":9814,"vw":36.375704},{"c":36.37,"h":36.4,"l":36.34,"n":331,"o":36.4,"t":"2026-09-21T18:30:00Z","v":9854,"vw":36.370795},{"c":36.44,"h":36.45,"l":36.33,"n":573,"o":36.36,"t":"2026-09-21T18:45:00Z","v":17048,"vw":36.394656},{"c":36.48,"h":36.49,"l":36.45,"n":443,"o":36.46,"t":"2026-09-21T19:00:00Z","v":12964,"vw":36.476585},{"c":36.425,"h":36.525,"l":36.41,"n":586,"o":36.48,"t":"2026-09-21T19:15:00Z","v":22676,"vw":36.486885},{"c":36.42,"h":36.465,"l":36.4147,"n":696,"o":36.425,"t":"2026-09-21T19:30:00Z","v":25404,"vw":36.439934},{"c":36.28,"h":36.42,"l":36.27,"n":1553,"o":36.41,"t":"2026-09-21T19:45:00Z","v":90675,"vw":36.310941},{"c":36.28,"h":36.28,"l":36.22,"n":48,"o":36.28,"t":"2026-09-21T20:00:00Z","v":203092,"vw":36.279471},{"c":36.33,"h":36.39,"l":36.1,"n":120,"o":36.1,"t":"2026-09-22T12:45:00Z","v":6338,"vw":36.227093},{"c":36.58,"h":36.755,"l":36.465,"n":190,"o":36.71,"t":"2026-09-22T13:30:00Z","v":16991,"vw":36.645685},{"c":36.7,"h":36.77,"l":36.505,"n":305,"o":36.56,"t":"2026-09-22T13:45:00Z","v":10262,"vw":36.667973},{"c":36.67,"h":36.76,"l":36.63,"n":471,"o":36.695,"t":"2026-09-22T14:00:00Z","v":17431,"vw":36.7039},{"c":36.525,"h":36.655,"l":36.48,"n":337,"o":36.655,"t":"2026-09-22T14:15:00Z","v":13655,"vw":36.567635},{"c":36.47,"h":36.61,"l":36.4201,"n":291,"o":36.54,"t":"2026-09-22T14:30:00Z","v":8408,"vw":36.530809},{"c":36.41,"h":36.46,"l":36.34,"n":369,"o":36.46,"t":"2026-09-22T14:45:00Z","v":11574,"vw":36.414167},{"c":36.5,"h":36.56,"l":36.38,"n":413,"o":36.41,"t":"2026-09-22T15:00:00Z","v":13272,"vw":36.477829},{"c":36.4,"h":36.53,"l":36.4,"n":349,"o":36.51,"t":"2026-09-22T15:15:00Z","v":10989,"vw":36.472352},{"c":36.37,"h":36.45,"l":36.3601,"n":639,"o":36.42,"t":"2026-09-22T15:30:00Z","v":42572,"vw":36.4043},{"c":36.3,"h":36.38,"l":36.27,"n":432,"o":36.365,"t":"2026-09-22T15:45:00Z","v":14594,"vw":36.325791},{"c":36.2,"h":36.29,"l":36.125,"n":404,"o":36.28,"t":"2026-09-22T16:00:00Z","v":14076,"vw":36.195849},{"c":36.24,"h":36.26,"l":36.1959,"n":285,"o":36.2,"t":"2026-09-22T16:15:00Z","v":10428,"vw":36.217345},{"c":36.215,"h":36.28,"l":36.18,"n":287,"o":36.24,"t":"2026-09-22T16:30:00Z","v":11975,"vw":36.245525},{"c":36.16,"h":36.23,"l":36.15,"n":393,"o":36.2,"t":"2026-09-22T16:45:00Z","v":15970,"vw":36.184169},{"c":36.12,"h":36.18,"l":36.1,"n":397,"o":36.16,"t":"2026-09-22T17:00:00Z","v":15144,"vw":36.142561},{"c":36.14,"h":36.25,"l":36.075,"n":1161,"o":36.12,"t":"2026-09-22T17:15:00Z","v":74297,"vw":36.214508},{"c":36.13,"h":36.21,"l":36.115,"n":333,"o":36.12,"t":"2026-09-22T17:30:00Z","v":10129,"vw":36.165403},{"c":36.185,"h":36.21,"l":36.09,"n":440,"o":36.12,"t":"2026-09-22T17:45:00Z","v":22835,"vw":36.147684},{"c":36.035,"h":36.18,"l":36.03,"n":465,"o":36.18,"t":"2026-09-22T18:00:00Z","v":23058,"vw":36.114609},{"c":36.03,"h":36.11,"l":36.015,"n":428,"o":36.04,"t":"2026-09-22T18:15:00Z","v":15337,"vw":36.060621},{"c":36.01,"h":36.05,"l":35.905,"n":626,"o":36,"t":"2026-09-22T18:30:00Z","v":29126,"vw":35.99213},{"c":36.065,"h":36.09,"l":36,"n":428,"o":36,"t":"2026-09-22T18:45:00Z","v":20294,"vw":36.042891},{"c":36.11,"h":36.11,"l":36.035,"n":445,"o":36.08,"t":"2026-09-22T19:00:00Z","v":18315,"vw":36.075506},{"c":36.18,"h":36.2,"l":36.11,"n":692,"o":36.11,"t":"2026-09-22T19:15:00Z","v":36834,"vw":36.170378},{"c":36.12,"h":36.26,"l":36.095,"n":911,"o":36.18,"t":"2026-09-22T19:30:00Z","v":44001,"vw":36.184874},{"c":36.13,"h":36.2,"l":36.08,"n":2615,"o":36.12,"t":"2026-09-22T19:45:00Z","v":149759,"vw":36.131643},{"c":36.13,"h":36.13,"l":36.13,"n":32,"o":36.13,"t":"2026-09-22T20:00:00Z","v":265404,"vw":36.13},{"c":35.9,"h":36.3,"l":35.8,"n":101,"o":36.3,"t":"2026-09-23T12:15:00Z","v":6266,"vw":36.036091},{"c":36,"h":36,"l":36,"n":11,"o":36,"t":"2026-09-23T12:30:00Z","v":829,"vw":36},{"c":35.61,"h":35.97,"l":35.59,"n":447,"o":35.96,"t":"2026-09-23T13:30:00Z","v":25233,"vw":35.781241},{"c":35.89,"h":35.95,"l":35.605,"n":599,"o":35.61,"t":"2026-09-23T13:45:00Z","v":30199,"vw":35.834198},{"c":35.89,"h":35.94,"l":35.85,"n":589,"o":35.89,"t":"2026-09-23T14:00:00Z","v":29357,"vw":35.887736},{"c":35.94,"h":36.015,"l":35.8701,"n":372,"o":35.91,"t":"2026-09-23T14:15:00Z","v":16648,"vw":35.944993},{"c":35.98,"h":36.05,"l":35.915,"n":341,"o":35.98,"t":"2026-09-23T14:30:00Z","v":14465,"vw":35.981622},{"c":36.015,"h":36.06,"l":35.91,"n":422,"o":35.955,"t":"2026-09-23T14:45:00Z","v":17207,"vw":35.992127},{"c":36.25,"h":36.27,"l":36.015,"n":584,"o":36.015,"t":"2026-09-23T15:00:00Z","v":28662,"vw":36.132201},{"c":36.36,"h":36.41,"l":36.21,"n":489,"o":36.21,"t":"2026-09-23T15:15:00Z","v":19462,"vw":36.343089},{"c":36.29,"h":36.38,"l":36.2303,"n":407,"o":36.35,"t":"2026-09-23T15:30:00Z","v":15328,"vw":36.301114},{"c":36.32,"h":36.3364,"l":36.27,"n":301,"o":36.29,"t":"2026-09-23T15:45:00Z","v":7409,"vw":36.311236},{"c":36.32,"h":36.47,"l":36.29,"n":479,"o":36.33,"t":"2026-09-23T16:00:00Z","v":13622,"vw":36.366868},{"c":36.57,"h":36.57,"l":36.35,"n":601,"o":36.36,"t":"2026-09-23T16:15:00Z","v":35305,"vw":36.460322},{"c":36.6,"h":36.69,"l":36.56,"n":497,"o":36.595,"t":"2026-09-23T16:30:00Z","v":18224,"vw":36.6341},{"c":36.7475,"h":36.885,"l":36.51,"n":735,"o":36.55,"t":"2026-09-23T16:45:00Z","v":34764,"vw":36.726887},{"c":36.76,"h":36.8,"l":36.67,"n":455,"o":36.72,"t":"2026-09-23T17:00:00Z","v":13014,"vw":36.729783},{"c":36.69,"h":36.82,"l":36.69,"n":399,"o":36.73,"t":"2026-09-23T17:15:00Z","v":10231,"vw":36.746474},{"c":36.595,"h":36.7,"l":36.53,"n":566,"o":36.7,"t":"2026-09-23T17:30:00Z","v":18137,"vw":36.585454},{"c":36.59,"h":36.63,"l":36.57,"n":367,"o":36.61,"t":"2026-09-23T17:45:00Z","v":7516,"vw":36.59757},{"c":36.66,"h":36.67,"l":36.53,"n":456,"o":36.585,"t":"2026-09-23T18:00:00Z","v":12883,"vw":36.590425},{"c":36.6,"h":36.66,"l":36.6,"n":428,"o":36.65,"t":"2026-09-23T18:15:00Z","v":13027,"vw":36.630769},{"c":36.58,"h":36.63,"l":36.57,"n":473,"o":36.61,"t":"2026-09-23T18:30:00Z","v":13493,"vw":36.600857},{"c":36.67,"h":36.67,"l":36.575,"n":451,"o":36.575,"t":"2026-09-23T18:45:00Z","v":11626,"vw":36.631742},{"c":36.74,"h":36.75,"l":36.64,"n":543,"o":36.66,"t":"2026-09-23T19:00:00Z","v":19157,"vw":36.675534},{"c":36.68,"h":36.76,"l":36.64,"n":697,"o":36.73,"t":"2026-09-23T19:15:00Z","v":21323,"vw":36.692622},{"c":36.645,"h":36.705,"l":36.64,"n":885,"o":36.69,"t":"2026-09-23T19:30:00Z","v":25982,"vw":36.669405},{"c":36.73,"h":36.75,"l":36.61,"n":1903,"o":36.64,"t":"2026-09-23T19:45:00Z","v":74433,"vw":36.709468},{"c":36.72,"h":36.72,"l":36.71,"n":30,"o":36.72,"t":"2026-09-23T20:00:00Z","v":93188,"vw":36.719983},{"c":36.67,"h":36.8,"l":36.67,"n":46,"o":36.8,"t":"2026-09-24T12:45:00Z","v":2216,"vw":36.777103},{"c":36.65,"h":36.65,"l":36.65,"n":4,"o":36.65,"t":"2026-09-24T13:00:00Z","v":250,"vw":36.65},{"c":37.15,"h":37.15,"l":36.715,"n":476,"o":36.72,"t":"2026-09-24T13:30:00Z","v":30748,"vw":36.926634},{"c":37.31,"h":37.31,"l":37.035,"n":435,"o":37.1,"t":"2026-09-24T13:45:00Z","v":16472,"vw":37.164519},{"c":37.2,"h":37.295,"l":37.02,"n":452,"o":37.29,"t":"2026-09-24T14:00:00Z","v":20389,"vw":37.115777},{"c":37.225,"h":37.235,"l":37.095,"n":333,"o":37.19,"t":"2026-09-24T14:15:00Z","v":10057,"vw":37.176118},{"c":37.18,"h":37.285,"l":37.15,"n":444,"o":37.215,"t":"2026-09-24T14:30:00Z","v":9237,"vw":37.20026},{"c":37.24,"h":37.29,"l":37.13,"n":514,"o":37.185,"t":"2026-09-24T14:45:00Z","v":11836,"vw":37.210838},{"c":37.33,"h":37.35,"l":37.16,"n":462,"o":37.24,"t":"2026-09-24T15:00:00Z","v":12150,"vw":37.261325},{"c":37.355,"h":37.39,"l":37.27,"n":544,"o":37.325,"t":"2026-09-24T15:15:00Z","v":16830,"vw":37.318035},{"c":37.36,"h":37.3801,"l":37.33,"n":408,"o":37.35,"t":"2026-09-24T15:30:00Z","v":10780,"vw":37.363362},{"c":37.49,"h":37.53,"l":37.3125,"n":702,"o":37.35,"t":"2026-09-24T15:45:00Z","v":84854,"vw":37.489426},{"c":37.46,"h":37.47,"l":37.38,"n":450,"o":37.47,"t":"2026-09-24T16:00:00Z","v":15334,"vw":37.417638},{"c":37.53,"h":37.67,"l":37.49,"n":485,"o":37.5,"t":"2026-09-24T16:15:00Z","v":19544,"vw":37.579229},{"c":37.62,"h":37.67,"l":37.51,"n":487,"o":37.52,"t":"2026-09-24T16:30:00Z","v":20303,"vw":37.590894},{"c":37.61,"h":37.64,"l":37.58,"n":261,"o":37.58,"t":"2026-09-24T16:45:00Z","v":8066,"vw":37.618019},{"c":37.625,"h":37.66,"l":37.57,"n":407,"o":37.6,"t":"2026-09-24T17:00:00Z","v":14486,"vw":37.614863},{"c":37.8,"h":37.81,"l":37.625,"n":1002,"o":37.625,"t":"2026-09-24T17:15:00Z","v":41725,"vw":37.732797},{"c":37.8,"h":37.83,"l":37.76,"n":360,"o":37.8,"t":"2026-09-24T17:30:00Z","v":16103,"vw":37.80113},{"c":37.95,"h":37.95,"l":37.795,"n":485,"o":37.81,"t":"2026-09-24T17:45:00Z","v":18768,"vw":37.850338},{"c":38,"h":38.01,"l":37.89,"n":436,"o":37.97,"t":"2026-09-24T18:00:00Z","v":18378,"vw":37.960081},{"c":38.07,"h":38.1,"l":37.995,"n":601,"o":38.025,"t":"2026-09-24T18:15:00Z","v":33955,"vw":38.039892},{"c":38.11,"h":38.14,"l":38.01,"n":972,"o":38.07,"t":"2026-09-24T18:30:00Z","v":65710,"vw":38.068854},{"c":38.05,"h":38.1,"l":38.005,"n":633,"o":38.1,"t":"2026-09-24T18:45:00Z","v":38613,"vw":38.05766},{"c":37.885,"h":38.05,"l":37.88,"n":489,"o":38.02,"t":"2026-09-24T19:00:00Z","v":19267,"vw":37.992321},{"c":37.815,"h":37.8825,"l":37.73,"n":775,"o":37.88,"t":"2026-09-24T19:15:00Z","v":38178,"vw":37.781875},{"c":38.08,"h":38.135,"l":37.815,"n":847,"o":37.815,"t":"2026-09-24T19:30:00Z","v":37005,"vw":38.005283},{"c":38.11,"h":38.15,"l":37.935,"n":2320,"o":38.07,"t":"2026-09-24T19:45:00Z","v":137760,"vw":38.056989},{"c":38.11,"h":38.11,"l":38.11,"n":47,"o":38.11,"t":"2026-09-24T20:00:00Z","v":130923,"vw":38.11},{"c":38,"h":38,"l":38,"n":13,"o":38,"t":"2026-09-25T12:30:00Z","v":201,"vw":38},{"c":38.29,"h":38.43,"l":38.21,"n":266,"o":38.3,"t":"2026-09-25T13:30:00Z","v":17467,"vw":38.320123},{"c":38.01,"h":38.34,"l":37.93,"n":452,"o":38.34,"t":"2026-09-25T13:45:00Z","v":34494,"vw":38.184321},{"c":37.92,"h":38.02,"l":37.78,"n":424,"o":38.02,"t":"2026-09-25T14:00:00Z","v":20948,"vw":37.914846},{"c":37.75,"h":37.89,"l":37.73,"n":402,"o":37.89,"t":"2026-09-25T14:15:00Z","v":18872,"vw":37.790817},{"c":37.61,"h":37.81,"l":37.6,"n":418,"o":37.77,"t":"2026-09-25T14:30:00Z","v":20323,"vw":37.6967},{"c":37.68,"h":37.68,"l":37.57,"n":337,"o":37.62,"t":"2026-09-25T14:45:00Z","v":10507,"vw":37.611757},{"c":37.68,"h":37.77,"l":37.6,"n":371,"o":37.69,"t":"2026-09-25T15:00:00Z","v":15549,"vw":37.703583},{"c":37.545,"h":37.69,"l":37.515,"n":264,"o":37.67,"t":"2026-09-25T15:15:00Z","v":9954,"vw":37.638487},{"c":37.59,"h":37.62,"l":37.54,"n":379,"o":37.54,"t":"2026-09-25T15:30:00Z","v":14544,"vw":37.593331},{"c":37.565,"h":37.615,"l":37.54,"n":356,"o":37.58,"t":"2026-09-25T15:45:00Z","v":13759,"vw":37.572616},{"c":37.52,"h":37.635,"l":37.5,"n":464,"o":37.552,"t":"2026-09-25T16:00:00Z","v":16057,"vw":37.557267},{"c":37.61,"h":37.67,"l":37.49,"n":824,"o":37.49,"t":"2026-09-25T16:15:00Z","v":40450,"vw":37.608673},{"c":37.52,"h":37.63,"l":37.5,"n":333,"o":37.6,"t":"2026-09-25T16:30:00Z","v":11094,"vw":37.576106},{"c":37.37,"h":37.52,"l":37.34,"n":259,"o":37.52,"t":"2026-09-25T16:45:00Z","v":8854,"vw":37.412457},{"c":37.42,"h":37.43,"l":37.36,"n":291,"o":37.37,"t":"2026-09-25T17:00:00Z","v":9530,"vw":37.390254},{"c":37.58,"h":37.58,"l":37.42,"n":184,"o":37.42,"t":"2026-09-25T17:15:00Z","v":6520,"vw":37.492747},{"c":37.57,"h":37.63,"l":37.525,"n":353,"o":37.56,"t":"2026-09-25T17:30:00Z","v":13207,"vw":37.567124},{"c":37.54,"h":37.57,"l":37.505,"n":227,"o":37.56,"t":"2026-09-25T17:45:00Z","v":6901,"vw":37.545929},{"c":37.62,"h":37.63,"l":37.51,"n":525,"o":37.53,"t":"2026-09-25T18:00:00Z","v":24753,"vw":37.55662},{"c":37.61,"h":37.635,"l":37.58,"n":339,"o":37.625,"t":"2026-09-25T18:15:00Z","v":15523,"vw":37.60783},{"c":37.595,"h":37.64,"l":37.585,"n":306,"o":37.63,"t":"2026-09-25T18:30:00Z","v":9777,"vw":37.609752},{"c":37.6,"h":37.63,"l":37.57,"n":352,"o":37.595,"t":"2026-09-25T18:45:00Z","v":13287,"vw":37.601402},{"c":37.6,"h":37.61,"l":37.45,"n":524,"o":37.61,"t":"2026-09-25T19:00:00Z","v":29267,"vw":37.509407},{"c":37.55,"h":37.63,"l":37.53,"n":410,"o":37.62,"t":"2026-09-25T19:15:00Z","v":18339,"vw":37.569501},{"c":37.64,"h":37.67,"l":37.55,"n":670,"o":37.55,"t":"2026-09-25T19:30:00Z","v":26498,"vw":37.628886},{"c":37.42,"h":37.64,"l":37.28,"n":2875,"o":37.63,"t":"2026-09-25T19:45:00Z","v":177780,"vw":37.388911},{"c":37.4,"h":37.4,"l":37.36,"n":46,"o":37.4,"t":"2026-09-25T20:00:00Z","v":217962,"vw":37.399674},{"c":37.135,"h":37.22,"l":36.858,"n":321,"o":37.11,"t":"2026-09-28T13:30:00Z","v":17666,"vw":37.110173},{"c":37.09,"h":37.13,"l":36.99,"n":405,"o":37.13,"t":"2026-09-28T13:45:00Z","v":11405,"vw":37.075038},{"c":37.45,"h":37.53,"l":37.07,"n":677,"o":37.07,"t":"2026-09-28T14:00:00Z","v":24819,"vw":37.354275},{"c":37.4,"h":37.47,"l":37.4,"n":306,"o":37.43,"t":"2026-09-28T14:15:00Z","v":8464,"vw":37.42985},{"c":37.39,"h":37.54,"l":37.39,"n":387,"o":37.4,"t":"2026-09-28T14:30:00Z","v":15778,"vw":37.446812},{"c":37.34,"h":37.45,"l":37.34,"n":325,"o":37.41,"t":"2026-09-28T14:45:00Z","v":8953,"vw":37.390808},{"c":37.37,"h":37.37,"l":37.265,"n":351,"o":37.3,"t":"2026-09-28T15:00:00Z","v":11030,"vw":37.295862},{"c":37.3,"h":37.4,"l":37.3,"n":306,"o":37.39,"t":"2026-09-28T15:15:00Z","v":10538,"vw":37.351952},{"c":37.29,"h":37.35,"l":37.26,"n":374,"o":37.32,"t":"2026-09-28T15:30:00Z","v":11812,"vw":37.301681},{"c":37.25,"h":37.3,"l":37.225,"n":291,"o":37.3,"t":"2026-09-28T15:45:00Z","v":9252,"vw":37.25984},{"c":37.26,"h":37.27,"l":37.22,"n":434,"o":37.27,"t":"2026-09-28T16:00:00Z","v":25398,"vw":37.242265},{"c":37.35,"h":37.37,"l":37.24,"n":451,"o":37.28,"t":"2026-09-28T16:15:00Z","v":16200,"vw":37.317007},{"c":37.32,"h":37.33,"l":37.265,"n":304,"o":37.33,"t":"2026-09-28T16:30:00Z","v":9216,"vw":37.298789},{"c":37.61,"h":37.61,"l":37.31,"n":490,"o":37.32,"t":"2026-09-28T16:45:00Z","v":19088,"vw":37.436916},{"c":37.69,"h":37.69,"l":37.5529,"n":437,"o":37.61,"t":"2026-09-28T17:00:00Z","v":17223,"vw":37.623338},{"c":37.61,"h":37.68,"l":37.58,"n":361,"o":37.68,"t":"2026-09-28T17:15:00Z","v":11842,"vw":37.622641},{"c":37.62,"h":37.66,"l":37.56,"n":390,"o":37.63,"t":"2026-09-28T17:30:00Z","v":12836,"vw":37.609265},{"c":37.62,"h":37.65,"l":37.61,"n":309,"o":37.64,"t":"2026-09-28T17:45:00Z","v":7174,"vw":37.633887},{"c":37.69,"h":37.69,"l":37.61,"n":512,"o":37.65,"t":"2026-09-28T18:00:00Z","v":19553,"vw":37.649847},{"c":37.76,"h":37.8,"l":37.65,"n":435,"o":37.69,"t":"2026-09-28T18:15:00Z","v":15483,"vw":37.722746},{"c":37.74,"h":37.77,"l":37.72,"n":432,"o":37.76,"t":"2026-09-28T18:30:00Z","v":13005,"vw":37.744284},{"c":37.83,"h":37.83,"l":37.74,"n":551,"o":37.75,"t":"2026-09-28T18:45:00Z","v":16063,"vw":37.785095},{"c":37.56,"h":37.81,"l":37.56,"n":658,"o":37.81,"t":"2026-09-28T19:00:00Z","v":61052,"vw":37.700641},{"c":37.64,"h":37.74,"l":37.55,"n":696,"o":37.55,"t":"2026-09-28T19:15:00Z","v":28010,"vw":37.660066},{"c":37.705,"h":37.73,"l":37.64,"n":829,"o":37.65,"t":"2026-09-28T19:30:00Z","v":33349,"vw":37.69625},{"c":37.65,"h":37.825,"l":37.565,"n":2710,"o":37.7,"t":"2026-09-28T19:45:00Z","v":167069,"vw":37.668513},{"c":37.62,"h":37.62,"l":37.62,"n":40,"o":37.62,"t":"2026-09-28T20:00:00Z","v":299107,"vw":37.62},{"c":37.74,"h":37.74,"l":37.45,"n":15,"o":37.45,"t":"2026-09-29T12:30:00Z","v":371,"vw":37.595},{"c":37.41,"h":37.66,"l":37.18,"n":398,"o":37.39,"t":"2026-09-29T13:30:00Z","v":27001,"vw":37.475427},{"c":37.709,"h":37.76,"l":37.32,"n":323,"o":37.36,"t":"2026-09-29T13:45:00Z","v":23000,"vw":37.590321},{"c":37.84,"h":37.86,"l":37.63,"n":612,"o":37.705,"t":"2026-09-29T14:00:00Z","v":34570,"vw":37.741502},{"c":37.79,"h":37.88,"l":37.72,"n":419,"o":37.855,"t":"2026-09-29T14:15:00Z","v":21285,"vw":37.816841},{"c":37.76,"h":37.8,"l":37.64,"n":490,"o":37.78,"t":"2026-09-29T14:30:00Z","v":24335,"vw":37.722844},{"c":37.87,"h":37.88,"l":37.7,"n":354,"o":37.77,"t":"2026-09-29T14:45:00Z","v":18397,"vw":37.772915},{"c":37.95,"h":37.98,"l":37.81,"n":485,"o":37.87,"t":"2026-09-29T15:00:00Z","v":31441,"vw":37.889898},{"c":37.98,"h":38.01,"l":37.96,"n":235,"o":37.97,"t":"2026-09-29T15:15:00Z","v":9780,"vw":37.984013},{"c":37.98,"h":38.02,"l":37.94,"n":335,"o":37.99,"t":"2026-09-29T15:30:00Z","v":11198,"vw":37.981444},{"c":37.97,"h":38,"l":37.93,"n":358,"o":37.99,"t":"2026-09-29T15:45:00Z","v":14405,"vw":37.964563},{"c":38,"h":38.06,"l":37.965,"n":324,"o":37.99,"t":"2026-09-29T16:00:00Z","v":13203,"vw":38.003145},{"c":38,"h":38,"l":37.91,"n":389,"o":38,"t":"2026-09-29T16:15:00Z","v":13853,"vw":37.965656},{"c":37.99,"h":38.02,"l":37.98,"n":302,"o":38.02,"t":"2026-09-29T16:30:00Z","v":12930,"vw":38.000725},{"c":38.07,"h":38.1,"l":37.97,"n":361,"o":37.97,"t":"2026-09-29T16:45:00Z","v":16151,"vw":38.048307},{"c":38.13,"h":38.13,"l":38.03,"n":382,"o":38.075,"t":"2026-09-29T17:00:00Z","v":15413,"vw":38.080736},{"c":38.12,"h":38.14,"l":38.1,"n":183,"o":38.14,"t":"2026-09-29T17:15:00Z","v":7747,"vw":38.1175},{"c":38.15,"h":38.18,"l":38.13,"n":374,"o":38.13,"t":"2026-09-29T17:30:00Z","v":12590,"vw":38.156508},{"c":38.175,"h":38.18,"l":38.14,"n":364,"o":38.14,"t":"2026-09-29T17:45:00Z","v":14078,"vw":38.158701},{"c":38.25,"h":38.28,"l":38.18,"n":671,"o":38.18,"t":"2026-09-29T18:00:00Z","v":30279,"vw":38.221926},{"c":38.25,"h":38.31,"l":38.21,"n":459,"o":38.25,"t":"2026-09-29T18:15:00Z","v":20349,"vw":38.25141},{"c":38.41,"h":38.41,"l":38.245,"n":483,"o":38.27,"t":"2026-09-29T18:30:00Z","v":17125,"vw":38.331053},{"c":38.4,"h":38.44,"l":38.36,"n":678,"o":38.4,"t":"2026-09-29T18:45:00Z","v":28979,"vw":38.39948},{"c":38.38,"h":38.4,"l":38.29,"n":865,"o":38.39,"t":"2026-09-29T19:00:00Z","v":37830,"vw":38.353552},{"c":38.25,"h":38.4,"l":38.18,"n":1309,"o":38.37,"t":"2026-09-29T19:15:00Z","v":115093,"vw":38.254375},{"c":38.33,"h":38.43,"l":38.25,"n":867,"o":38.26,"t":"2026-09-29T19:30:00Z","v":40619,"vw":38.341355},{"c":38.39,"h":38.44,"l":38.3,"n":2822,"o":38.34,"t":"2026-09-29T19:45:00Z","v":173045,"vw":38.383818},{"c":38.38,"h":38.38,"l":38.32,"n":40,"o":38.38,"t":"2026-09-29T20:00:00Z","v":209645,"vw":38.379572},{"c":38.58,"h":38.6,"l":38.4,"n":29,"o":38.4,"t":"2026-09-30T12:30:00Z","v":3888,"vw":38.530388},{"c":38.73,"h":38.73,"l":38.73,"n":13,"o":38.73,"t":"2026-09-30T13:00:00Z","v":291,"vw":38.73},{"c":38.78,"h":38.78,"l":38.78,"n":7,"o":38.78,"t":"2026-09-30T13:15:00Z","v":798,"vw":38.78},{"c":38.48,"h":38.795,"l":38.37,"n":779,"o":38.75,"t":"2026-09-30T13:30:00Z","v":105023,"vw":38.677076},{"c":38.375,"h":38.53,"l":38.3,"n":583,"o":38.48,"t":"2026-09-30T13:45:00Z","v":18283,"vw":38.423221},{"c":38.075,"h":38.41,"l":38.03,"n":605,"o":38.36,"t":"2026-09-30T14:00:00Z","v":25932,"vw":38.198046},{"c":38.24,"h":38.315,"l":38.035,"n":629,"o":38.08,"t":"2026-09-30T14:15:00Z","v":30451,"vw":38.160666},{"c":38.23,"h":38.34,"l":38.21,"n":476,"o":38.235,"t":"2026-09-30T14:30:00Z","v":24300,"vw":38.275497},{"c":38.32,"h":38.36,"l":38.215,"n":459,"o":38.23,"t":"2026-09-30T14:45:00Z","v":17926,"vw":38.314165},{"c":38.29,"h":38.295,"l":38.2,"n":483,"o":38.28,"t":"2026-09-30T15:00:00Z","v":20117,"vw":38.251272},{"c":38.3,"h":38.36,"l":38.22,"n":495,"o":38.28,"t":"2026-09-30T15:15:00Z","v":20885,"vw":38.29478},{"c":38.36,"h":38.44,"l":38.28,"n":452,"o":38.3,"t":"2026-09-30T15:30:00Z","v":21461,"vw":38.36754},{"c":38.44,"h":38.53,"l":38.35,"n":476,"o":38.36,"t":"2026-09-30T15:45:00Z","v":21529,"vw":38.420336},{"c":38.54,"h":38.62,"l":38.415,"n":555,"o":38.415,"t":"2026-09-30T16:00:00Z","v":23876,"vw":38.530349},{"c":38.47,"h":38.55,"l":38.455,"n":440,"o":38.52,"t":"2026-09-30T16:15:00Z","v":19066,"vw":38.501546},{"c":38.68,"h":38.69,"l":38.44,"n":510,"o":38.48,"t":"2026-09-30T16:30:00Z","v":30544,"vw":38.52586},{"c":38.67,"h":38.73,"l":38.62,"n":540,"o":38.71,"t":"2026-09-30T16:45:00Z","v":22138,"vw":38.670662},{"c":38.77,"h":38.85,"l":38.66,"n":952,"o":38.675,"t":"2026-09-30T17:00:00Z","v":67992,"vw":38.761794},{"c":38.715,"h":38.8,"l":38.715,"n":502,"o":38.78,"t":"2026-09-30T17:15:00Z","v":28095,"vw":38.755406},{"c":38.625,"h":38.78,"l":38.59,"n":660,"o":38.715,"t":"2026-09-30T17:30:00Z","v":158361,"vw":38.725553},{"c":38.8,"h":38.8,"l":38.63,"n":695,"o":38.63,"t":"2026-09-30T17:45:00Z","v":115320,"vw":38.697211},{"c":38.86,"h":38.89,"l":38.79,"n":546,"o":38.83,"t":"2026-09-30T18:00:00Z","v":29150,"vw":38.826053},{"c":38.85,"h":38.92,"l":38.78,"n":667,"o":38.86,"t":"2026-09-30T18:15:00Z","v":31749,"vw":38.827248},{"c":38.84,"h":38.93,"l":38.78,"n":717,"o":38.88,"t":"2026-09-30T18:30:00Z","v":35777,"vw":38.855808},{"c":38.865,"h":38.865,"l":38.71,"n":992,"o":38.83,"t":"2026-09-30T18:45:00Z","v":42652,"vw":38.786247},{"c":38.79,"h":38.88,"l":38.66,"n":1043,"o":38.86,"t":"2026-09-30T19:00:00Z","v":58010,"vw":38.753382},{"c":38.59,"h":38.8,"l":38.48,"n":1095,"o":38.8,"t":"2026-09-30T19:15:00Z","v":71166,"vw":38.633593},{"c":38.34,"h":38.605,"l":38.27,"n":1154,"o":38.59,"t":"2026-09-30T19:30:00Z","v":96706,"vw":38.430513},{"c":38.15,"h":38.475,"l":37.98,"n":2651,"o":38.31,"t":"2026-09-30T19:45:00Z","v":178184,"vw":38.211306},{"c":38.16,"h":38.16,"l":38.16,"n":33,"o":38.16,"t":"2026-09-30T20:00:00Z","v":512230,"vw":38.16},{"c":38.1,"h":38.1,"l":38.1,"n":5,"o":38.1,"t":"2026-10-01T12:00:00Z","v":104,"vw":38.1},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-01T13:15:00Z","v":100,"vw":38.15},{"c":38.52,"h":38.75,"l":37.931,"n":305,"o":38.16,"t":"2026-10-01T13:30:00Z","v":26614,"vw":38.206883},{"c":38.45,"h":38.6,"l":38.39,"n":314,"o":38.58,"t":"2026-10-01T13:45:00Z","v":11535,"vw":38.498301},{"c":38.37,"h":38.59,"l":38.37,"n":412,"o":38.45,"t":"2026-10-01T14:00:00Z","v":14162,"vw":38.504408},{"c":38.695,"h":38.745,"l":38.38,"n":430,"o":38.38,"t":"2026-10-01T14:15:00Z","v":14495,"vw":38.531062},{"c":38.71,"h":38.72,"l":38.51,"n":559,"o":38.66,"t":"2026-10-01T14:30:00Z","v":26028,"vw":38.611844},{"c":38.71,"h":38.795,"l":38.6,"n":489,"o":38.73,"t":"2026-10-01T14:45:00Z","v":18874,"vw":38.695848},{"c":38.485,"h":38.69,"l":38.35,"n":564,"o":38.69,"t":"2026-10-01T15:00:00Z","v":75538,"vw":38.514425},{"c":38.5,"h":38.58,"l":38.455,"n":564,"o":38.52,"t":"2026-10-01T15:15:00Z","v":38306,"vw":38.537432},{"c":38.435,"h":38.53,"l":38.43,"n":330,"o":38.53,"t":"2026-10-01T15:30:00Z","v":8718,"vw":38.476004},{"c":38.73,"h":38.77,"l":38.445,"n":780,"o":38.47,"t":"2026-10-01T15:45:00Z","v":91362,"vw":38.608138},{"c":38.95,"h":38.965,"l":38.73,"n":525,"o":38.735,"t":"2026-10-01T16:00:00Z","v":21548,"vw":38.890089},{"c":38.96,"h":39.09,"l":38.95,"n":535,"o":38.955,"t":"2026-10-01T16:15:00Z","v":37412,"vw":39.005475},{"c":39.075,"h":39.09,"l":38.95,"n":357,"o":38.97,"t":"2026-10-01T16:30:00Z","v":14236,"vw":39.029167},{"c":39.07,"h":39.14,"l":39.04,"n":321,"o":39.07,"t":"2026-10-01T16:45:00Z","v":11193,"vw":39.091744},{"c":39.19,"h":39.25,"l":39.015,"n":790,"o":39.07,"t":"2026-10-01T17:00:00Z","v":77775,"vw":39.165908},{"c":39.145,"h":39.22,"l":39.13,"n":304,"o":39.155,"t":"2026-10-01T17:15:00Z","v":15486,"vw":39.178742},{"c":39.06,"h":39.21,"l":38.995,"n":620,"o":39.19,"t":"2026-10-01T17:30:00Z","v":118249,"vw":39.105102},{"c":38.92,"h":39.06,"l":38.88,"n":390,"o":39.06,"t":"2026-10-01T17:45:00Z","v":36447,"vw":38.95556},{"c":38.8,"h":38.95,"l":38.8,"n":397,"o":38.91,"t":"2026-10-01T18:00:00Z","v":23178,"vw":38.867681},{"c":38.51,"h":38.8,"l":38.51,"n":515,"o":38.8,"t":"2026-10-01T18:15:00Z","v":32275,"vw":38.674822},{"c":38.47,"h":38.545,"l":38.4101,"n":652,"o":38.52,"t":"2026-10-01T18:30:00Z","v":30342,"vw":38.50492},{"c":38.32,"h":38.46,"l":38.3,"n":560,"o":38.46,"t":"2026-10-01T18:45:00Z","v":15406,"vw":38.377836},{"c":38.33,"h":38.38,"l":38.28,"n":765,"o":38.34,"t":"2026-10-01T19:00:00Z","v":31034,"vw":38.330993},{"c":38.39,"h":38.45,"l":38.31,"n":679,"o":38.325,"t":"2026-10-01T19:15:00Z","v":26493,"vw":38.363402},{"c":38.27,"h":38.415,"l":38.26,"n":774,"o":38.4,"t":"2026-10-01T19:30:00Z","v":27724,"vw":38.3426},{"c":38,"h":38.265,"l":37.965,"n":3156,"o":38.265,"t":"2026-10-01T19:45:00Z","v":231085,"vw":38.043011},{"c":38,"h":38,"l":38,"n":30,"o":38,"t":"2026-10-01T20:00:00Z","v":329651,"vw":38},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-10-02T13:15:00Z","v":101,"vw":38.1},{"c":39.02,"h":39.215,"l":38.55,"n":430,"o":38.55,"t":"2026-10-02T13:30:00Z","v":36669,"vw":38.822581},{"c":39.05,"h":39.17,"l":39.02,"n":694,"o":39.05,"t":"2026-10-02T13:45:00Z","v":29738,"vw":39.107183},{"c":38.98,"h":39.17,"l":38.95,"n":582,"o":39.04,"t":"2026-10-02T14:00:00Z","v":19920,"vw":39.037924},{"c":38.975,"h":39.06,"l":38.94,"n":523,"o":39,"t":"2026-10-02T14:15:00Z","v":22516,"vw":38.98378},{"c":38.97,"h":38.98,"l":38.89,"n":647,"o":38.96,"t":"2026-10-02T14:30:00Z","v":37474,"vw":38.934497},{"c":38.73,"h":38.97,"l":38.73,"n":665,"o":38.97,"t":"2026-10-02T14:45:00Z","v":41836,"vw":38.833869},{"c":38.82,"h":38.82,"l":38.61,"n":564,"o":38.73,"t":"2026-10-02T15:00:00Z","v":21369,"vw":38.70957},{"c":38.83,"h":38.83,"l":38.64,"n":1038,"o":38.82,"t":"2026-10-02T15:15:00Z","v":79840,"vw":38.725533},{"c":38.77,"h":38.87,"l":38.77,"n":483,"o":38.84,"t":"2026-10-02T15:30:00Z","v":18983,"vw":38.815301},{"c":38.685,"h":38.82,"l":38.68,"n":566,"o":38.78,"t":"2026-10-02T15:45:00Z","v":22594,"vw":38.737212},{"c":38.72,"h":38.77,"l":38.68,"n":482,"o":38.69,"t":"2026-10-02T16:00:00Z","v":21701,"vw":38.719025},{"c":38.63,"h":38.71,"l":38.55,"n":537,"o":38.71,"t":"2026-10-02T16:15:00Z","v":21139,"vw":38.632905},{"c":38.645,"h":38.65,"l":38.605,"n":562,"o":38.65,"t":"2026-10-02T16:30:00Z","v":41968,"vw":38.623543},{"c":38.74,"h":38.74,"l":38.65,"n":444,"o":38.65,"t":"2026-10-02T16:45:00Z","v":19079,"vw":38.673832},{"c":38.78,"h":38.81,"l":38.735,"n":502,"o":38.74,"t":"2026-10-02T17:00:00Z","v":23280,"vw":38.755567},{"c":38.84,"h":38.84,"l":38.77,"n":428,"o":38.785,"t":"2026-10-02T17:15:00Z","v":18808,"vw":38.807765},{"c":38.92,"h":38.93,"l":38.84,"n":425,"o":38.845,"t":"2026-10-02T17:30:00Z","v":16494,"vw":38.891053},{"c":38.86,"h":38.935,"l":38.8,"n":480,"o":38.935,"t":"2026-10-02T17:45:00Z","v":24711,"vw":38.860184},{"c":38.93,"h":38.93,"l":38.84,"n":361,"o":38.88,"t":"2026-10-02T18:00:00Z","v":14975,"vw":38.87141},{"c":38.895,"h":38.93,"l":38.87,"n":520,"o":38.92,"t":"2026-10-02T18:15:00Z","v":18890,"vw":38.894669},{"c":38.9,"h":38.95,"l":38.865,"n":557,"o":38.905,"t":"2026-10-02T18:30:00Z","v":31100,"vw":38.913266},{"c":38.83,"h":38.92,"l":38.7875,"n":706,"o":38.9,"t":"2026-10-02T18:45:00Z","v":37307,"vw":38.857482},{"c":38.77,"h":38.82,"l":38.73,"n":708,"o":38.82,"t":"2026-10-02T19:00:00Z","v":27108,"vw":38.769288},{"c":38.74,"h":38.805,"l":38.74,"n":799,"o":38.7751,"t":"2026-10-02T19:15:00Z","v":35217,"vw":38.773281},{"c":38.68,"h":38.74,"l":38.65,"n":972,"o":38.74,"t":"2026-10-02T19:30:00Z","v":43515,"vw":38.691249},{"c":38.645,"h":38.69,"l":38.5,"n":2545,"o":38.68,"t":"2026-10-02T19:45:00Z","v":155384,"vw":38.616042},{"c":38.62,"h":38.62,"l":38.62,"n":31,"o":38.62,"t":"2026-10-02T20:00:00Z","v":171047,"vw":38.62},{"c":38.94,"h":38.94,"l":38.7,"n":39,"o":38.75,"t":"2026-10-05T13:15:00Z","v":1940,"vw":38.843069},{"c":39.11,"h":39.29,"l":38.92,"n":272,"o":39,"t":"2026-10-05T13:30:00Z","v":39098,"vw":39.144465},{"c":39.03,"h":39.15,"l":38.95,"n":346,"o":39.12,"t":"2026-10-05T13:45:00Z","v":17649,"vw":39.010211},{"c":39.27,"h":39.27,"l":38.935,"n":669,"o":39,"t":"2026-10-05T14:00:00Z","v":29351,"vw":39.140163},{"c":39.56,"h":39.565,"l":39.2,"n":505,"o":39.29,"t":"2026-10-05T14:15:00Z","v":28806,"vw":39.290279},{"c":39.58,"h":39.59,"l":39.535,"n":499,"o":39.58,"t":"2026-10-05T14:30:00Z","v":17502,"vw":39.564141},{"c":39.5,"h":39.56,"l":39.295,"n":561,"o":39.56,"t":"2026-10-05T14:45:00Z","v":32036,"vw":39.432392},{"c":39.575,"h":39.58,"l":39.38,"n":489,"o":39.495,"t":"2026-10-05T15:00:00Z","v":40729,"vw":39.471431},{"c":39.42,"h":39.7,"l":39.415,"n":597,"o":39.58,"t":"2026-10-05T15:15:00Z","v":78602,"vw":39.570377},{"c":39.37,"h":39.47,"l":39.28,"n":557,"o":39.4,"t":"2026-10-05T15:30:00Z","v":22050,"vw":39.385498},{"c":39.44,"h":39.44,"l":39.31,"n":423,"o":39.35,"t":"2026-10-05T15:45:00Z","v":15829,"vw":39.357253},{"c":39.36,"h":39.42,"l":39.26,"n":493,"o":39.42,"t":"2026-10-05T16:00:00Z","v":23958,"vw":39.351968},{"c":39.22,"h":39.34,"l":39.16,"n":412,"o":39.34,"t":"2026-10-05T16:15:00Z","v":16632,"vw":39.274595},{"c":39.085,"h":39.22,"l":39.07,"n":418,"o":39.22,"t":"2026-10-05T16:30:00Z","v":21268,"vw":39.120309},{"c":38.88,"h":39.07,"l":38.865,"n":443,"o":39.07,"t":"2026-10-05T16:45:00Z","v":15731,"vw":38.957005},{"c":38.9,"h":38.925,"l":38.88,"n":265,"o":38.88,"t":"2026-10-05T17:00:00Z","v":12088,"vw":38.90224},{"c":38.83,"h":39.095,"l":38.82,"n":1139,"o":38.88,"t":"2026-10-05T17:15:00Z","v":125203,"vw":38.952383},{"c":38.72,"h":38.82,"l":38.67,"n":536,"o":38.82,"t":"2026-10-05T17:30:00Z","v":27667,"vw":38.716723},{"c":38.385,"h":38.71,"l":38.25,"n":1120,"o":38.71,"t":"2026-10-05T17:45:00Z","v":80242,"vw":38.520448},{"c":38.48,"h":38.6,"l":38.375,"n":730,"o":38.42,"t":"2026-10-05T18:00:00Z","v":53357,"vw":38.544257},{"c":38.49,"h":38.5,"l":38.41,"n":569,"o":38.48,"t":"2026-10-05T18:15:00Z","v":31617,"vw":38.4599},{"c":38.475,"h":38.58,"l":38.44,"n":553,"o":38.495,"t":"2026-10-05T18:30:00Z","v":57016,"vw":38.515146},{"c":38.43,"h":38.508,"l":38.41,"n":680,"o":38.48,"t":"2026-10-05T18:45:00Z","v":38772,"vw":38.482225},{"c":38.495,"h":38.54,"l":38.45,"n":937,"o":38.45,"t":"2026-10-05T19:00:00Z","v":73926,"vw":38.50545},{"c":38.47,"h":38.495,"l":38.41,"n":828,"o":38.495,"t":"2026-10-05T19:15:00Z","v":32918,"vw":38.440729},{"c":38.58,"h":38.62,"l":38.401,"n":1308,"o":38.47,"t":"2026-10-05T19:30:00Z","v":97463,"vw":38.51646},{"c":38.52,"h":38.61,"l":38.355,"n":2907,"o":38.56,"t":"2026-10-05T19:45:00Z","v":224267,"vw":38.502496},{"c":38.53,"h":38.53,"l":38.51,"n":41,"o":38.51,"t":"2026-10-05T20:00:00Z","v":364709,"vw":38.510148},{"c":38.69,"h":38.75,"l":38.5,"n":57,"o":38.5,"t":"2026-10-06T12:15:00Z","v":6933,"vw":38.638167},{"c":38.06,"h":38.27,"l":38.06,"n":17,"o":38.06,"t":"2026-10-06T13:15:00Z","v":1951,"vw":38.072069},{"c":38.55,"h":38.7,"l":38.14,"n":518,"o":38.18,"t":"2026-10-06T13:30:00Z","v":131901,"vw":38.407671},{"c":38.67,"h":38.7,"l":38.5,"n":419,"o":38.56,"t":"2026-10-06T13:45:00Z","v":29672,"vw":38.60028},{"c":38.62,"h":38.74,"l":38.51,"n":490,"o":38.65,"t":"2026-10-06T14:00:00Z","v":31171,"vw":38.638291},{"c":38.5,"h":38.67,"l":38.49,"n":286,"o":38.61,"t":"2026-10-06T14:15:00Z","v":10897,"vw":38.588822},{"c":38.58,"h":38.65,"l":38.52,"n":307,"o":38.52,"t":"2026-10-06T14:30:00Z","v":18822,"vw":38.57788},{"c":38.57,"h":38.66,"l":38.51,"n":368,"o":38.58,"t":"2026-10-06T14:45:00Z","v":19843,"vw":38.61744},{"c":38.63,"h":38.64,"l":38.51,"n":409,"o":38.56,"t":"2026-10-06T15:00:00Z","v":19007,"vw":38.566751},{"c":38.5,"h":38.645,"l":38.5,"n":455,"o":38.64,"t":"2026-10-06T15:15:00Z","v":20102,"vw":38.568925},{"c":38.31,"h":38.51,"l":38.305,"n":600,"o":38.5,"t":"2026-10-06T15:30:00Z","v":39195,"vw":38.396705},{"c":38.345,"h":38.345,"l":38.2,"n":500,"o":38.34,"t":"2026-10-06T15:45:00Z","v":27902,"vw":38.278783},{"c":38.24,"h":38.345,"l":38.125,"n":641,"o":38.34,"t":"2026-10-06T16:00:00Z","v":30210,"vw":38.202019},{"c":38.23,"h":38.25,"l":38.19,"n":443,"o":38.24,"t":"2026-10-06T16:15:00Z","v":16436,"vw":38.217871},{"c":38.22,"h":38.2702,"l":38.22,"n":327,"o":38.225,"t":"2026-10-06T16:30:00Z","v":15214,"vw":38.237785},{"c":38.24,"h":38.25,"l":38.11,"n":419,"o":38.2,"t":"2026-10-06T16:45:00Z","v":14535,"vw":38.17156},{"c":38.27,"h":38.29,"l":38.2,"n":403,"o":38.24,"t":"2026-10-06T17:00:00Z","v":18629,"vw":38.233598},{"c":38.34,"h":38.35,"l":38.25,"n":504,"o":38.27,"t":"2026-10-06T17:15:00Z","v":17525,"vw":38.295934},{"c":38.28,"h":38.35,"l":38.27,"n":484,"o":38.34,"t":"2026-10-06T17:30:00Z","v":18593,"vw":38.320504},{"c":38.33,"h":38.36,"l":38.26,"n":570,"o":38.28,"t":"2026-10-06T17:45:00Z","v":26818,"vw":38.301005},{"c":38.41,"h":38.41,"l":38.3175,"n":459,"o":38.33,"t":"2026-10-06T18:00:00Z","v":17431,"vw":38.369383},{"c":38.39,"h":38.43,"l":38.33,"n":523,"o":38.405,"t":"2026-10-06T18:15:00Z","v":23408,"vw":38.385751},{"c":38.37,"h":38.41,"l":38.365,"n":407,"o":38.38,"t":"2026-10-06T18:30:00Z","v":15038,"vw":38.385731},{"c":38.405,"h":38.41,"l":38.315,"n":661,"o":38.36,"t":"2026-10-06T18:45:00Z","v":25577,"vw":38.344009},{"c":38.37,"h":38.42,"l":38.29,"n":650,"o":38.405,"t":"2026-10-06T19:00:00Z","v":19787,"vw":38.343474},{"c":38.3,"h":38.45,"l":38.205,"n":739,"o":38.39,"t":"2026-10-06T19:15:00Z","v":32293,"vw":38.333179},{"c":38.19,"h":38.3,"l":38.16,"n":1203,"o":38.3,"t":"2026-10-06T19:30:00Z","v":66025,"vw":38.199498},{"c":38.26,"h":38.295,"l":38.125,"n":3030,"o":38.181,"t":"2026-10-06T19:45:00Z","v":248519,"vw":38.23225},{"c":38.1953,"h":38.25,"l":38.1953,"n":47,"o":38.25,"t":"2026-10-06T20:00:00Z","v":321138,"vw":38.23875},{"c":37.92,"h":38.15,"l":37.88,"n":158,"o":38.15,"t":"2026-10-07T12:30:00Z","v":19906,"vw":37.961352},{"c":38,"h":38,"l":37.92,"n":4,"o":37.92,"t":"2026-10-07T12:45:00Z","v":781,"vw":37.985315},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-07T13:00:00Z","v":144,"vw":38},{"c":38.27,"h":38.37,"l":37.97,"n":311,"o":37.98,"t":"2026-10-07T13:30:00Z","v":17098,"vw":38.121429},{"c":38.33,"h":38.38,"l":38.16,"n":453,"o":38.23,"t":"2026-10-07T13:45:00Z","v":13509,"vw":38.292971},{"c":38.24,"h":38.36,"l":38.13,"n":830,"o":38.32,"t":"2026-10-07T14:00:00Z","v":43639,"vw":38.269555},{"c":38.205,"h":38.27,"l":38.16,"n":775,"o":38.25,"t":"2026-10-07T14:15:00Z","v":54623,"vw":38.233149},{"c":38.26,"h":38.38,"l":38.2,"n":901,"o":38.21,"t":"2026-10-07T14:30:00Z","v":44563,"vw":38.289084},{"c":38.295,"h":38.31,"l":38.19,"n":681,"o":38.26,"t":"2026-10-07T14:45:00Z","v":48533,"vw":38.264485},{"c":38.195,"h":38.31,"l":38.17,"n":655,"o":38.3,"t":"2026-10-07T15:00:00Z","v":33575,"vw":38.25439},{"c":38.21,"h":38.27,"l":38.15,"n":440,"o":38.185,"t":"2026-10-07T15:15:00Z","v":14801,"vw":38.21767},{"c":38.245,"h":38.27,"l":38.16,"n":754,"o":38.225,"t":"2026-10-07T15:30:00Z","v":68824,"vw":38.249789},{"c":38.41,"h":38.43,"l":38.21,"n":474,"o":38.25,"t":"2026-10-07T15:45:00Z","v":25300,"vw":38.267099},{"c":38.41,"h":38.44,"l":38.36,"n":320,"o":38.4,"t":"2026-10-07T16:00:00Z","v":15036,"vw":38.403795},{"c":38.82,"h":38.82,"l":38.39,"n":718,"o":38.42,"t":"2026-10-07T16:15:00Z","v":49660,"vw":38.600204},{"c":38.65,"h":38.815,"l":38.625,"n":663,"o":38.8,"t":"2026-10-07T16:30:00Z","v":44045,"vw":38.694218},{"c":38.765,"h":38.785,"l":38.62,"n":513,"o":38.63,"t":"2026-10-07T16:45:00Z","v":33389,"vw":38.695458},{"c":38.96,"h":38.96,"l":38.75,"n":547,"o":38.78,"t":"2026-10-07T17:00:00Z","v":34993,"vw":38.848395},{"c":39.22,"h":39.24,"l":38.92,"n":748,"o":38.98,"t":"2026-10-07T17:15:00Z","v":46601,"vw":39.040164},{"c":38.915,"h":39.205,"l":38.915,"n":485,"o":39.205,"t":"2026-10-07T17:30:00Z","v":28332,"vw":39.040304},{"c":39.015,"h":39.035,"l":38.86,"n":597,"o":38.9,"t":"2026-10-07T17:45:00Z","v":40605,"vw":38.923447},{"c":38.98,"h":39.085,"l":38.97,"n":736,"o":39.01,"t":"2026-10-07T18:00:00Z","v":45075,"vw":39.025764},{"c":38.78,"h":39,"l":38.77,"n":723,"o":38.98,"t":"2026-10-07T18:15:00Z","v":50917,"vw":38.909445},{"c":38.87,"h":38.89,"l":38.78,"n":802,"o":38.78,"t":"2026-10-07T18:30:00Z","v":49339,"vw":38.829572},{"c":38.85,"h":38.87,"l":38.775,"n":724,"o":38.85,"t":"2026-10-07T18:45:00Z","v":37932,"vw":38.815217},{"c":38.8,"h":38.88,"l":38.8,"n":855,"o":38.88,"t":"2026-10-07T19:00:00Z","v":48840,"vw":38.837301},{"c":38.72,"h":38.815,"l":38.7,"n":923,"o":38.8,"t":"2026-10-07T19:15:00Z","v":44784,"vw":38.764392},{"c":38.555,"h":38.735,"l":38.48,"n":1593,"o":38.72,"t":"2026-10-07T19:30:00Z","v":114224,"vw":38.559104},{"c":38.58,"h":38.61,"l":38.4,"n":3591,"o":38.54,"t":"2026-10-07T19:45:00Z","v":278326,"vw":38.470165},{"c":38.32,"h":38.56,"l":38.32,"n":44,"o":38.56,"t":"2026-10-07T20:00:00Z","v":281964,"vw":38.559597},{"c":38.7,"h":38.7,"l":38.5,"n":21,"o":38.5,"t":"2026-10-08T13:00:00Z","v":320,"vw":38.63266},{"c":38.79,"h":38.89,"l":38.48,"n":160,"o":38.48,"t":"2026-10-08T13:30:00Z","v":12398,"vw":38.637935},{"c":38.875,"h":38.97,"l":38.76,"n":361,"o":38.76,"t":"2026-10-08T13:45:00Z","v":13292,"vw":38.882499},{"c":38.73,"h":38.929,"l":38.7,"n":409,"o":38.86,"t":"2026-10-08T14:00:00Z","v":19661,"vw":38.822026},{"c":38.73,"h":38.8,"l":38.69,"n":413,"o":38.7,"t":"2026-10-08T14:15:00Z","v":17586,"vw":38.769301},{"c":38.74,"h":38.81,"l":38.7,"n":388,"o":38.73,"t":"2026-10-08T14:30:00Z","v":29151,"vw":38.778834},{"c":38.9,"h":38.92,"l":38.7,"n":337,"o":38.74,"t":"2026-10-08T14:45:00Z","v":22031,"vw":38.80413},{"c":38.85,"h":38.95,"l":38.84,"n":338,"o":38.93,"t":"2026-10-08T15:00:00Z","v":11361,"vw":38.90784},{"c":38.91,"h":38.91,"l":38.8,"n":288,"o":38.83,"t":"2026-10-08T15:15:00Z","v":9757,"vw":38.838146},{"c":38.93,"h":38.96,"l":38.87,"n":302,"o":38.91,"t":"2026-10-08T15:30:00Z","v":15373,"vw":38.924233},{"c":38.98,"h":39.05,"l":38.9,"n":403,"o":38.93,"t":"2026-10-08T15:45:00Z","v":15955,"vw":38.978714},{"c":38.965,"h":39.025,"l":38.95,"n":380,"o":38.97,"t":"2026-10-08T16:00:00Z","v":19520,"vw":38.993135},{"c":38.99,"h":39.14,"l":38.961,"n":402,"o":38.965,"t":"2026-10-08T16:15:00Z","v":19024,"vw":39.026616},{"c":39.04,"h":39.05,"l":38.99,"n":312,"o":38.99,"t":"2026-10-08T16:30:00Z","v":10861,"vw":39.023287},{"c":39.14,"h":39.16,"l":39.035,"n":333,"o":39.035,"t":"2026-10-08T16:45:00Z","v":10947,"vw":39.101587},{"c":39.29,"h":39.31,"l":39.12,"n":517,"o":39.13,"t":"2026-10-08T17:00:00Z","v":19876,"vw":39.222503},{"c":39.33,"h":39.53,"l":39.33,"n":775,"o":39.335,"t":"2026-10-08T17:15:00Z","v":50709,"vw":39.415852},{"c":39.46,"h":39.485,"l":39.32,"n":463,"o":39.32,"t":"2026-10-08T17:30:00Z","v":23394,"vw":39.40097},{"c":39.49,"h":39.515,"l":39.44,"n":349,"o":39.495,"t":"2026-10-08T17:45:00Z","v":14759,"vw":39.476862},{"c":39.49,"h":39.54,"l":39.34,"n":424,"o":39.485,"t":"2026-10-08T18:00:00Z","v":16294,"vw":39.434343},{"c":39.405,"h":39.5,"l":39.37,"n":631,"o":39.49,"t":"2026-10-08T18:15:00Z","v":50172,"vw":39.434499},{"c":39.375,"h":39.4,"l":39.35,"n":383,"o":39.395,"t":"2026-10-08T18:30:00Z","v":19709,"vw":39.384661},{"c":39.345,"h":39.42,"l":39.33,"n":812,"o":39.375,"t":"2026-10-08T18:45:00Z","v":71557,"vw":39.37274},{"c":39.08,"h":39.345,"l":39.08,"n":705,"o":39.345,"t":"2026-10-08T19:00:00Z","v":60798,"vw":39.18358},{"c":39.13,"h":39.165,"l":39.07,"n":674,"o":39.07,"t":"2026-10-08T19:15:00Z","v":31782,"vw":39.135342},{"c":39.06,"h":39.13,"l":39.06,"n":744,"o":39.13,"t":"2026-10-08T19:30:00Z","v":31971,"vw":39.101217},{"c":39.18,"h":39.26,"l":39.05,"n":1828,"o":39.05,"t":"2026-10-08T19:45:00Z","v":79545,"vw":39.180673},{"c":39.2,"h":39.2,"l":39.2,"n":28,"o":39.2,"t":"2026-10-08T20:00:00Z","v":228116,"vw":39.2},{"c":39.67,"h":39.7,"l":39.22,"n":237,"o":39.22,"t":"2026-10-09T13:30:00Z","v":28304,"vw":39.540611},{"c":39.59,"h":39.72,"l":39.59,"n":179,"o":39.72,"t":"2026-10-09T13:45:00Z","v":7633,"vw":39.669552},{"c":39.51,"h":39.705,"l":39.42,"n":430,"o":39.62,"t":"2026-10-09T14:00:00Z","v":32337,"vw":39.514516},{"c":39.45,"h":39.52,"l":39.43,"n":214,"o":39.5,"t":"2026-10-09T14:15:00Z","v":18724,"vw":39.484516},{"c":39.49,"h":39.53,"l":39.41,"n":410,"o":39.44,"t":"2026-10-09T14:30:00Z","v":32695,"vw":39.48124},{"c":39.5,"h":39.57,"l":39.49,"n":205,"o":39.49,"t":"2026-10-09T14:45:00Z","v":4764,"vw":39.530435},{"c":39.51,"h":39.55,"l":39.45,"n":283,"o":39.51,"t":"2026-10-09T15:00:00Z","v":7967,"vw":39.499621},{"c":39.67,"h":39.67,"l":39.5,"n":277,"o":39.51,"t":"2026-10-09T15:15:00Z","v":6400,"vw":39.583431},{"c":39.56,"h":39.71,"l":39.56,"n":236,"o":39.67,"t":"2026-10-09T15:30:00Z","v":6083,"vw":39.629879},{"c":39.58,"h":39.58,"l":39.54,"n":231,"o":39.57,"t":"2026-10-09T15:45:00Z","v":5795,"vw":39.557751},{"c":39.68,"h":39.7,"l":39.58,"n":288,"o":39.58,"t":"2026-10-09T16:00:00Z","v":18708,"vw":39.657917},{"c":39.64,"h":39.68,"l":39.61,"n":219,"o":39.68,"t":"2026-10-09T16:15:00Z","v":7133,"vw":39.639911},{"c":39.68,"h":39.685,"l":39.62,"n":235,"o":39.65,"t":"2026-10-09T16:30:00Z","v":7041,"vw":39.649642},{"c":39.66,"h":39.725,"l":39.66,"n":238,"o":39.69,"t":"2026-10-09T16:45:00Z","v":9566,"vw":39.693168},{"c":39.61,"h":39.7,"l":39.61,"n":204,"o":39.68,"t":"2026-10-09T17:00:00Z","v":7495,"vw":39.658231},{"c":39.59,"h":39.62,"l":39.59,"n":239,"o":39.6,"t":"2026-10-09T17:15:00Z","v":9820,"vw":39.605811},{"c":39.65,"h":39.65,"l":39.59,"n":216,"o":39.6,"t":"2026-10-09T17:30:00Z","v":8066,"vw":39.614043},{"c":39.71,"h":39.71,"l":39.64,"n":188,"o":39.65,"t":"2026-10-09T17:45:00Z","v":7917,"vw":39.679039},{"c":39.59,"h":39.76,"l":39.56,"n":411,"o":39.715,"t":"2026-10-09T18:00:00Z","v":21831,"vw":39.676163},{"c":39.6,"h":39.64,"l":39.54,"n":661,"o":39.56,"t":"2026-10-09T18:15:00Z","v":54009,"vw":39.58889},{"c":39.51,"h":39.61,"l":39.51,"n":466,"o":39.61,"t":"2026-10-09T18:30:00Z","v":30295,"vw":39.568771},{"c":39.56,"h":39.56,"l":39.49,"n":421,"o":39.54,"t":"2026-10-09T18:45:00Z","v":23169,"vw":39.526044},{"c":39.535,"h":39.57,"l":39.52,"n":360,"o":39.56,"t":"2026-10-09T19:00:00Z","v":16908,"vw":39.546989},{"c":39.52,"h":39.55,"l":39.49,"n":411,"o":39.54,"t":"2026-10-09T19:15:00Z","v":15558,"vw":39.519489},{"c":39.44,"h":39.51,"l":39.435,"n":819,"o":39.51,"t":"2026-10-09T19:30:00Z","v":33487,"vw":39.462472},{"c":39.49,"h":39.55,"l":39.39,"n":1772,"o":39.42,"t":"2026-10-09T19:45:00Z","v":103111,"vw":39.47563},{"c":39.47,"h":39.47,"l":39.42,"n":27,"o":39.47,"t":"2026-10-09T20:00:00Z","v":314962,"vw":39.469742},{"c":40.3469,"h":40.3469,"l":40.3469,"n":1,"o":40.3469,"t":"2026-10-09T22:00:00Z","v":618,"vw":40.3469},{"c":39.82,"h":39.84,"l":39.53,"n":192,"o":39.55,"t":"2026-10-12T13:30:00Z","v":17025,"vw":39.611877},{"c":39.8,"h":39.84,"l":39.62,"n":519,"o":39.795,"t":"2026-10-12T13:45:00Z","v":28946,"vw":39.719933},{"c":39.66,"h":39.79,"l":39.58,"n":375,"o":39.78,"t":"2026-10-12T14:00:00Z","v":11324,"vw":39.705536},{"c":39.62,"h":39.76,"l":39.62,"n":467,"o":39.69,"t":"2026-10-12T14:15:00Z","v":16092,"vw":39.703802},{"c":39.46,"h":39.67,"l":39.46,"n":432,"o":39.655,"t":"2026-10-12T14:30:00Z","v":22955,"vw":39.590846},{"c":39.53,"h":39.53,"l":39.41,"n":452,"o":39.5,"t":"2026-10-12T14:45:00Z","v":19556,"vw":39.452244},{"c":39.58,"h":39.61,"l":39.5,"n":463,"o":39.53,"t":"2026-10-12T15:00:00Z","v":25430,"vw":39.552703},{"c":39.55,"h":39.61,"l":39.5,"n":437,"o":39.58,"t":"2026-10-12T15:15:00Z","v":16093,"vw":39.552529},{"c":39.59,"h":39.6,"l":39.55,"n":379,"o":39.56,"t":"2026-10-12T15:30:00Z","v":16540,"vw":39.575079},{"c":39.65,"h":39.68,"l":39.59,"n":522,"o":39.59,"t":"2026-10-12T15:45:00Z","v":19581,"vw":39.648292},{"c":39.7,"h":39.72,"l":39.62,"n":306,"o":39.65,"t":"2026-10-12T16:00:00Z","v":12330,"vw":39.660634},{"c":39.68,"h":39.75,"l":39.68,"n":314,"o":39.7,"t":"2026-10-12T16:15:00Z","v":15514,"vw":39.700403},{"c":39.68,"h":39.71,"l":39.65,"n":309,"o":39.705,"t":"2026-10-12T16:30:00Z","v":10060,"vw":39.685774},{"c":39.65,"h":39.71,"l":39.62,"n":672,"o":39.68,"t":"2026-10-12T16:45:00Z","v":66898,"vw":39.688269},{"c":39.63,"h":39.66,"l":39.56,"n":379,"o":39.66,"t":"2026-10-12T17:00:00Z","v":17940,"vw":39.597773},{"c":39.57,"h":39.64,"l":39.55,"n":413,"o":39.63,"t":"2026-10-12T17:15:00Z","v":19111,"vw":39.618235},{"c":39.58,"h":39.66,"l":39.57,"n":428,"o":39.58,"t":"2026-10-12T17:30:00Z","v":20592,"vw":39.594195},{"c":39.58,"h":39.62,"l":39.56,"n":306,"o":39.595,"t":"2026-10-12T17:45:00Z","v":11398,"vw":39.589092},{"c":39.65,"h":39.66,"l":39.56,"n":434,"o":39.575,"t":"2026-10-12T18:00:00Z","v":32258,"vw":39.592895},{"c":39.6,"h":39.685,"l":39.57,"n":782,"o":39.65,"t":"2026-10-12T18:15:00Z","v":60934,"vw":39.606042},{"c":39.555,"h":39.6,"l":39.54,"n":585,"o":39.6,"t":"2026-10-12T18:30:00Z","v":37629,"vw":39.585719},{"c":39.59,"h":39.6,"l":39.53,"n":566,"o":39.56,"t":"2026-10-12T18:45:00Z","v":24399,"vw":39.569688},{"c":39.48,"h":39.57,"l":39.47,"n":693,"o":39.57,"t":"2026-10-12T19:00:00Z","v":23728,"vw":39.520148},{"c":39.47,"h":39.52,"l":39.45,"n":628,"o":39.48,"t":"2026-10-12T19:15:00Z","v":27591,"vw":39.485195},{"c":39.5,"h":39.51,"l":39.45,"n":690,"o":39.465,"t":"2026-10-12T19:30:00Z","v":30034,"vw":39.477942},{"c":39.6,"h":39.645,"l":39.485,"n":1738,"o":39.5,"t":"2026-10-12T19:45:00Z","v":99524,"vw":39.585443},{"c":39.59,"h":39.59,"l":39.59,"n":45,"o":39.59,"t":"2026-10-12T20:00:00Z","v":126206,"vw":39.59},{"c":39.88,"h":39.9,"l":39.78,"n":239,"o":39.83,"t":"2026-10-13T13:30:00Z","v":8471,"vw":39.842214},{"c":39.78,"h":39.91,"l":39.745,"n":324,"o":39.91,"t":"2026-10-13T13:45:00Z","v":6991,"vw":39.791937},{"c":39.69,"h":39.79,"l":39.685,"n":335,"o":39.78,"t":"2026-10-13T14:00:00Z","v":9804,"vw":39.751776},{"c":39.75,"h":39.82,"l":39.66,"n":433,"o":39.7,"t":"2026-10-13T14:15:00Z","v":21147,"vw":39.751589},{"c":39.79,"h":39.82,"l":39.71,"n":512,"o":39.77,"t":"2026-10-13T14:30:00Z","v":24053,"vw":39.788447},{"c":39.86,"h":39.865,"l":39.73,"n":720,"o":39.79,"t":"2026-10-13T14:45:00Z","v":51912,"vw":39.798998},{"c":39.98,"h":39.98,"l":39.84,"n":337,"o":39.85,"t":"2026-10-13T15:00:00Z","v":14204,"vw":39.914998},{"c":39.98,"h":40.14,"l":39.97,"n":650,"o":39.97,"t":"2026-10-13T15:15:00Z","v":58008,"vw":40.075484},{"c":39.945,"h":39.97,"l":39.89,"n":356,"o":39.97,"t":"2026-10-13T15:30:00Z","v":12495,"vw":39.933913},{"c":39.825,"h":39.94,"l":39.82,"n":359,"o":39.94,"t":"2026-10-13T15:45:00Z","v":22221,"vw":39.883606},{"c":39.72,"h":39.815,"l":39.72,"n":285,"o":39.81,"t":"2026-10-13T16:00:00Z","v":8663,"vw":39.749183},{"c":39.61,"h":39.71,"l":39.6,"n":232,"o":39.71,"t":"2026-10-13T16:15:00Z","v":9124,"vw":39.647043},{"c":39.65,"h":39.67,"l":39.62,"n":288,"o":39.62,"t":"2026-10-13T16:30:00Z","v":11192,"vw":39.646385},{"c":39.57,"h":39.66,"l":39.51,"n":329,"o":39.64,"t":"2026-10-13T16:45:00Z","v":18212,"vw":39.574751},{"c":39.755,"h":39.755,"l":39.55,"n":390,"o":39.57,"t":"2026-10-13T17:00:00Z","v":25522,"vw":39.652639},{"c":39.57,"h":39.77,"l":39.57,"n":467,"o":39.755,"t":"2026-10-13T17:15:00Z","v":44885,"vw":39.737177},{"c":39.69,"h":39.69,"l":39.57,"n":368,"o":39.575,"t":"2026-10-13T17:30:00Z","v":16258,"vw":39.630848},{"c":39.685,"h":39.69,"l":39.615,"n":226,"o":39.69,"t":"2026-10-13T17:45:00Z","v":14536,"vw":39.636434},{"c":39.77,"h":39.78,"l":39.67,"n":644,"o":39.67,"t":"2026-10-13T18:00:00Z","v":46042,"vw":39.741575},{"c":39.68,"h":39.76,"l":39.625,"n":464,"o":39.76,"t":"2026-10-13T18:15:00Z","v":32440,"vw":39.679932},{"c":39.78,"h":39.8,"l":39.65,"n":585,"o":39.67,"t":"2026-10-13T18:30:00Z","v":53378,"vw":39.709962},{"c":39.87,"h":39.895,"l":39.72,"n":538,"o":39.77,"t":"2026-10-13T18:45:00Z","v":28518,"vw":39.805746},{"c":39.85,"h":39.87,"l":39.815,"n":464,"o":39.87,"t":"2026-10-13T19:00:00Z","v":23174,"vw":39.831472},{"c":39.79,"h":39.865,"l":39.77,"n":588,"o":39.86,"t":"2026-10-13T19:15:00Z","v":28794,"vw":39.807358},{"c":39.645,"h":39.79,"l":39.645,"n":857,"o":39.79,"t":"2026-10-13T19:30:00Z","v":46383,"vw":39.723342},{"c":39.535,"h":39.64,"l":39.425,"n":1995,"o":39.64,"t":"2026-10-13T19:45:00Z","v":129994,"vw":39.516567},{"c":39.75,"h":39.75,"l":39.53,"n":52,"o":39.53,"t":"2026-10-13T20:00:00Z","v":457308,"vw":39.663566},{"c":39.47,"h":39.54,"l":39.22,"n":293,"o":39.29,"t":"2026-10-14T13:30:00Z","v":32195,"vw":39.320268},{"c":39.31,"h":39.655,"l":39.21,"n":650,"o":39.43,"t":"2026-10-14T13:45:00Z","v":78361,"vw":39.541655},{"c":39.33,"h":39.39,"l":39.21,"n":367,"o":39.27,"t":"2026-10-14T14:00:00Z","v":14961,"vw":39.325637},{"c":39.29,"h":39.34,"l":39.2,"n":331,"o":39.32,"t":"2026-10-14T14:15:00Z","v":13949,"vw":39.264774},{"c":39.24,"h":39.33,"l":39.15,"n":371,"o":39.285,"t":"2026-10-14T14:30:00Z","v":14266,"vw":39.24195},{"c":39.185,"h":39.3,"l":39.15,"n":433,"o":39.23,"t":"2026-10-14T14:45:00Z","v":18565,"vw":39.238333},{"c":39.13,"h":39.19,"l":39.06,"n":623,"o":39.19,"t":"2026-10-14T15:00:00Z","v":41711,"vw":39.114943},{"c":39.17,"h":39.18,"l":39.12,"n":286,"o":39.13,"t":"2026-10-14T15:15:00Z","v":11518,"vw":39.156083},{"c":39.12,"h":39.18,"l":39.12,"n":250,"o":39.165,"t":"2026-10-14T15:30:00Z","v":8015,"vw":39.14476},{"c":39.17,"h":39.225,"l":39.14,"n":343,"o":39.14,"t":"2026-10-14T15:45:00Z","v":21062,"vw":39.198852},{"c":39.31,"h":39.31,"l":39.17,"n":327,"o":39.18,"t":"2026-10-14T16:00:00Z","v":10965,"vw":39.230639},{"c":39.3,"h":39.69,"l":39.28,"n":880,"o":39.28,"t":"2026-10-14T16:15:00Z","v":139195,"vw":39.523336},{"c":39.35,"h":39.36,"l":39.29,"n":326,"o":39.29,"t":"2026-10-14T16:30:00Z","v":15374,"vw":39.333916},{"c":39.31,"h":39.35,"l":39.27,"n":296,"o":39.35,"t":"2026-10-14T16:45:00Z","v":11438,"vw":39.308572},{"c":39.2,"h":39.33,"l":39.18,"n":318,"o":39.33,"t":"2026-10-14T17:00:00Z","v":13522,"vw":39.27346},{"c":39.27,"h":39.305,"l":39.2,"n":357,"o":39.2,"t":"2026-10-14T17:15:00Z","v":12156,"vw":39.251296},{"c":39.2001,"h":39.295,"l":39.185,"n":382,"o":39.29,"t":"2026-10-14T17:30:00Z","v":12948,"vw":39.245633},{"c":39.23,"h":39.24,"l":39.18,"n":284,"o":39.195,"t":"2026-10-14T17:45:00Z","v":17996,"vw":39.20114},{"c":39.26,"h":39.29,"l":39.22,"n":443,"o":39.23,"t":"2026-10-14T18:00:00Z","v":22242,"vw":39.260424},{"c":39.185,"h":39.3,"l":39.14,"n":508,"o":39.26,"t":"2026-10-14T18:15:00Z","v":28433,"vw":39.241461},{"c":39.155,"h":39.2,"l":39.14,"n":351,"o":39.19,"t":"2026-10-14T18:30:00Z","v":12538,"vw":39.16467},{"c":39.21,"h":39.21,"l":39.145,"n":488,"o":39.16,"t":"2026-10-14T18:45:00Z","v":25768,"vw":39.187236},{"c":39.185,"h":39.23,"l":39.17,"n":517,"o":39.205,"t":"2026-10-14T19:00:00Z","v":21328,"vw":39.20029},{"c":39.2,"h":39.215,"l":39.16,"n":594,"o":39.19,"t":"2026-10-14T19:15:00Z","v":25821,"vw":39.189241},{"c":39.14,"h":39.23,"l":39.095,"n":842,"o":39.205,"t":"2026-10-14T19:30:00Z","v":41071,"vw":39.146692},{"c":39.47,"h":39.475,"l":39.12,"n":2294,"o":39.15,"t":"2026-10-14T19:45:00Z","v":155927,"vw":39.335918},{"c":39.45,"h":39.45,"l":39.45,"n":39,"o":39.45,"t":"2026-10-14T20:00:00Z","v":184273,"vw":39.45},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-15T11:15:00Z","v":100,"vw":39.18},{"c":39.5,"h":39.65,"l":39.4,"n":119,"o":39.5,"t":"2026-10-15T12:30:00Z","v":13085,"vw":39.456734},{"c":39.34,"h":40,"l":39.34,"n":331,"o":39.64,"t":"2026-10-15T13:30:00Z","v":30987,"vw":39.736062},{"c":39.47,"h":39.51,"l":39.17,"n":497,"o":39.245,"t":"2026-10-15T13:45:00Z","v":26191,"vw":39.351988},{"c":39.61,"h":39.65,"l":39.405,"n":722,"o":39.5,"t":"2026-10-15T14:00:00Z","v":36674,"vw":39.550679},{"c":39.68,"h":39.72,"l":39.53,"n":548,"o":39.615,"t":"2026-10-15T14:15:00Z","v":27487,"vw":39.607465},{"c":39.75,"h":39.8,"l":39.63,"n":460,"o":39.71,"t":"2026-10-15T14:30:00Z","v":18047,"vw":39.706101},{"c":39.92,"h":39.94,"l":39.705,"n":694,"o":39.77,"t":"2026-10-15T14:45:00Z","v":37768,"vw":39.801669},{"c":39.78,"h":39.91,"l":39.78,"n":388,"o":39.91,"t":"2026-10-15T15:00:00Z","v":20593,"vw":39.826151},{"c":39.74,"h":39.78,"l":39.655,"n":396,"o":39.78,"t":"2026-10-15T15:15:00Z","v":11395,"vw":39.725878},{"c":39.755,"h":39.755,"l":39.61,"n":509,"o":39.74,"t":"2026-10-15T15:30:00Z","v":26765,"vw":39.665765},{"c":39.77,"h":39.781019,"l":39.75,"n":292,"o":39.76,"t":"2026-10-15T15:45:00Z","v":7187,"vw":39.765893},{"c":39.665,"h":39.79,"l":39.665,"n":670,"o":39.775,"t":"2026-10-15T16:00:00Z","v":38119,"vw":39.71956},{"c":39.65,"h":39.67,"l":39.6,"n":327,"o":39.64,"t":"2026-10-15T16:15:00Z","v":12994,"vw":39.637651},{"c":39.645,"h":39.67,"l":39.62,"n":345,"o":39.64,"t":"2026-10-15T16:30:00Z","v":19159,"vw":39.641758},{"c":39.61,"h":39.65,"l":39.61,"n":447,"o":39.65,"t":"2026-10-15T16:45:00Z","v":16969,"vw":39.623456},{"c":39.53,"h":39.6,"l":39.5157,"n":337,"o":39.6,"t":"2026-10-15T17:00:00Z","v":11840,"vw":39.574791},{"c":39.61,"h":39.61,"l":39.54,"n":315,"o":39.54,"t":"2026-10-15T17:15:00Z","v":9255,"vw":39.577766},{"c":39.551,"h":39.635,"l":39.55,"n":394,"o":39.62,"t":"2026-10-15T17:30:00Z","v":8979,"vw":39.588199},{"c":39.49,"h":39.56,"l":39.49,"n":453,"o":39.551,"t":"2026-10-15T17:45:00Z","v":11166,"vw":39.524149},{"c":39.59,"h":39.6,"l":39.475,"n":531,"o":39.49,"t":"2026-10-15T18:00:00Z","v":18947,"vw":39.547093},{"c":39.48,"h":39.591,"l":39.44,"n":556,"o":39.57,"t":"2026-10-15T18:15:00Z","v":16917,"vw":39.503454},{"c":39.49,"h":39.53,"l":39.47,"n":511,"o":39.485,"t":"2026-10-15T18:30:00Z","v":15905,"vw":39.500117},{"c":39.47,"h":39.49,"l":39.43,"n":591,"o":39.49,"t":"2026-10-15T18:45:00Z","v":22795,"vw":39.466611},{"c":39.49,"h":39.49,"l":39.435,"n":462,"o":39.48,"t":"2026-10-15T19:00:00Z","v":15046,"vw":39.463105},{"c":39.335,"h":39.53,"l":39.32,"n":719,"o":39.48,"t":"2026-10-15T19:15:00Z","v":38268,"vw":39.432911},{"c":39.43,"h":39.51,"l":39.32,"n":912,"o":39.35,"t":"2026-10-15T19:30:00Z","v":69718,"vw":39.411494},{"c":39.05,"h":39.44,"l":39,"n":4170,"o":39.435,"t":"2026-10-15T19:45:00Z","v":348846,"vw":39.074744},{"c":39.04,"h":39.04,"l":39.04,"n":38,"o":39.04,"t":"2026-10-15T20:00:00Z","v":331135,"vw":39.04},{"c":39.14,"h":39.2,"l":38.95,"n":118,"o":39.2,"t":"2026-10-16T13:15:00Z","v":14001,"vw":39.087931},{"c":39.22,"h":39.475,"l":39.06,"n":259,"o":39.09,"t":"2026-10-16T13:30:00Z","v":30165,"vw":39.150815},{"c":39.045,"h":39.285,"l":39.04,"n":608,"o":39.26,"t":"2026-10-16T13:45:00Z","v":21929,"vw":39.169733},{"c":38.955,"h":39.11,"l":38.9,"n":590,"o":39.03,"t":"2026-10-16T14:00:00Z","v":33350,"vw":39.022042},{"c":38.85,"h":39.02,"l":38.85,"n":548,"o":38.965,"t":"2026-10-16T14:15:00Z","v":14144,"vw":38.946694},{"c":38.775,"h":38.94,"l":38.775,"n":604,"o":38.85,"t":"2026-10-16T14:30:00Z","v":19710,"vw":38.881966},{"c":38.825,"h":38.85,"l":38.71,"n":398,"o":38.8,"t":"2026-10-16T14:45:00Z","v":20924,"vw":38.792721},{"c":38.93,"h":38.95,"l":38.79,"n":270,"o":38.81,"t":"2026-10-16T15:00:00Z","v":11997,"vw":38.861104},{"c":38.96,"h":39.04,"l":38.94,"n":356,"o":38.96,"t":"2026-10-16T15:15:00Z","v":14946,"vw":38.987312},{"c":38.99,"h":39.06,"l":38.98,"n":349,"o":38.99,"t":"2026-10-16T15:30:00Z","v":15117,"vw":39.007557},{"c":38.93,"h":39,"l":38.92,"n":418,"o":39,"t":"2026-10-16T15:45:00Z","v":22962,"vw":38.96176},{"c":38.79,"h":38.97,"l":38.79,"n":505,"o":38.92,"t":"2026-10-16T16:00:00Z","v":24878,"vw":38.877163},{"c":38.76,"h":38.815,"l":38.7,"n":283,"o":38.815,"t":"2026-10-16T16:15:00Z","v":10825,"vw":38.752436},{"c":38.77,"h":38.8,"l":38.685,"n":353,"o":38.74,"t":"2026-10-16T16:30:00Z","v":14808,"vw":38.746149},{"c":38.67,"h":38.795,"l":38.64,"n":583,"o":38.77,"t":"2026-10-16T16:45:00Z","v":30412,"vw":38.707238},{"c":38.62,"h":38.66,"l":38.59,"n":371,"o":38.65,"t":"2026-10-16T17:00:00Z","v":18831,"vw":38.639583},{"c":38.66,"h":38.73,"l":38.62,"n":505,"o":38.62,"t":"2026-10-16T17:15:00Z","v":23174,"vw":38.680738},{"c":38.7,"h":38.75,"l":38.64,"n":865,"o":38.65,"t":"2026-10-16T17:30:00Z","v":86355,"vw":38.702081},{"c":38.71,"h":38.72,"l":38.65,"n":430,"o":38.7,"t":"2026-10-16T17:45:00Z","v":17657,"vw":38.698853},{"c":38.7,"h":38.74,"l":38.67,"n":516,"o":38.715,"t":"2026-10-16T18:00:00Z","v":27450,"vw":38.710314},{"c":38.7299,"h":38.755,"l":38.68,"n":428,"o":38.715,"t":"2026-10-16T18:15:00Z","v":20608,"vw":38.730198},{"c":38.68,"h":38.71,"l":38.65,"n":422,"o":38.71,"t":"2026-10-16T18:30:00Z","v":16393,"vw":38.679035},{"c":38.74,"h":38.74,"l":38.65,"n":557,"o":38.69,"t":"2026-10-16T18:45:00Z","v":20508,"vw":38.702875},{"c":38.685,"h":38.74,"l":38.56,"n":1121,"o":38.73,"t":"2026-10-16T19:00:00Z","v":540243,"vw":38.623448},{"c":38.64,"h":38.71,"l":38.585,"n":618,"o":38.7,"t":"2026-10-16T19:15:00Z","v":48487,"vw":38.618945},{"c":38.57,"h":38.68,"l":38.53,"n":907,"o":38.65,"t":"2026-10-16T19:30:00Z","v":54609,"vw":38.597363},{"c":38.625,"h":38.695,"l":38.5,"n":4041,"o":38.59,"t":"2026-10-16T19:45:00Z","v":336960,"vw":38.59102},{"c":38.61,"h":38.61,"l":38.61,"n":45,"o":38.61,"t":"2026-10-16T20:00:00Z","v":268326,"vw":38.61},{"c":38.78,"h":38.92,"l":38.685,"n":91,"o":38.84,"t":"2026-10-19T13:30:00Z","v":11465,"vw":38.83619},{"c":38.935,"h":39.09,"l":38.75,"n":447,"o":38.76,"t":"2026-10-19T13:45:00Z","v":30362,"vw":38.943703},{"c":39.16,"h":39.24,"l":38.97,"n":425,"o":38.97,"t":"2026-10-19T14:00:00Z","v":21706,"vw":39.160056},{"c":39.195,"h":39.22,"l":39.13,"n":276,"o":39.17,"t":"2026-10-19T14:15:00Z","v":8437,"vw":39.185062},{"c":39.13,"h":39.2,"l":39.1,"n":337,"o":39.2,"t":"2026-10-19T14:30:00Z","v":9715,"vw":39.15315},{"c":39.27,"h":39.27,"l":39.135,"n":254,"o":39.14,"t":"2026-10-19T14:45:00Z","v":7288,"vw":39.204314},{"c":39.3,"h":39.32,"l":39.25,"n":300,"o":39.27,"t":"2026-10-19T15:00:00Z","v":10919,"vw":39.283513},{"c":39.39,"h":39.39,"l":39.305,"n":411,"o":39.32,"t":"2026-10-19T15:15:00Z","v":13359,"vw":39.329901},{"c":39.315,"h":39.39,"l":39.3,"n":338,"o":39.385,"t":"2026-10-19T15:30:00Z","v":12088,"vw":39.336502},{"c":39.25,"h":39.305,"l":39.23,"n":390,"o":39.29,"t":"2026-10-19T15:45:00Z","v":12604,"vw":39.271075},{"c":39.19,"h":39.24,"l":39.17,"n":400,"o":39.23,"t":"2026-10-19T16:00:00Z","v":13317,"vw":39.195546},{"c":39.16,"h":39.2,"l":39.12,"n":245,"o":39.2,"t":"2026-10-19T16:15:00Z","v":8537,"vw":39.167181},{"c":39.09,"h":39.16,"l":39.08,"n":384,"o":39.16,"t":"2026-10-19T16:30:00Z","v":19730,"vw":39.112055},{"c":39.05,"h":39.1,"l":38.9813,"n":379,"o":39.1,"t":"2026-10-19T16:45:00Z","v":14961,"vw":39.034654},{"c":39.055,"h":39.06,"l":39,"n":414,"o":39.03,"t":"2026-10-19T17:00:00Z","v":16592,"vw":39.033842},{"c":39.055,"h":39.08,"l":39.035,"n":359,"o":39.06,"t":"2026-10-19T17:15:00Z","v":12913,"vw":39.064546},{"c":39.245,"h":39.35,"l":39.06,"n":645,"o":39.06,"t":"2026-10-19T17:30:00Z","v":27531,"vw":39.160597},{"c":39.34,"h":39.355,"l":39.245,"n":436,"o":39.251,"t":"2026-10-19T17:45:00Z","v":16362,"vw":39.301844},{"c":39.27,"h":39.33,"l":39.25,"n":440,"o":39.33,"t":"2026-10-19T18:00:00Z","v":18256,"vw":39.283552},{"c":39.26,"h":39.32,"l":39.24,"n":519,"o":39.27,"t":"2026-10-19T18:15:00Z","v":24093,"vw":39.281509},{"c":39.25,"h":39.26,"l":39.185,"n":495,"o":39.25,"t":"2026-10-19T18:30:00Z","v":23146,"vw":39.218467},{"c":39.16,"h":39.26,"l":39.16,"n":481,"o":39.26,"t":"2026-10-19T18:45:00Z","v":20330,"vw":39.191372},{"c":39.09,"h":39.21,"l":39.08,"n":473,"o":39.16,"t":"2026-10-19T19:00:00Z","v":18733,"vw":39.15532},{"c":39,"h":39.135,"l":39,"n":682,"o":39.1,"t":"2026-10-19T19:15:00Z","v":39985,"vw":39.096281},{"c":39.15,"h":39.15,"l":39,"n":858,"o":39,"t":"2026-10-19T19:30:00Z","v":46587,"vw":39.074628},{"c":39.3,"h":39.33,"l":39.15,"n":2513,"o":39.15,"t":"2026-10-19T19:45:00Z","v":141698,"vw":39.266156},{"c":39.3,"h":39.3,"l":39.3,"n":43,"o":39.3,"t":"2026-10-19T20:00:00Z","v":170515,"vw":39.3},{"c":39.4,"h":39.4,"l":39.4,"n":4,"o":39.4,"t":"2026-10-20T12:15:00Z","v":103,"vw":39.4},{"c":39.72,"h":39.78,"l":39.36,"n":293,"o":39.54,"t":"2026-10-20T13:30:00Z","v":30666,"vw":39.620838},{"c":39.79,"h":39.86,"l":39.625,"n":342,"o":39.7,"t":"2026-10-20T13:45:00Z","v":17426,"vw":39.76517},{"c":39.6501,"h":39.825,"l":39.6501,"n":480,"o":39.82,"t":"2026-10-20T14:00:00Z","v":24863,"vw":39.740465},{"c":39.79,"h":39.79,"l":39.68,"n":488,"o":39.74,"t":"2026-10-20T14:15:00Z","v":19663,"vw":39.730113},{"c":39.72,"h":39.8,"l":39.64,"n":513,"o":39.795,"t":"2026-10-20T14:30:00Z","v":31475,"vw":39.710955},{"c":39.25,"h":39.74,"l":39.04,"n":1049,"o":39.73,"t":"2026-10-20T14:45:00Z","v":69793,"vw":39.540701},{"c":39.24,"h":39.29,"l":39.16,"n":585,"o":39.22,"t":"2026-10-20T15:00:00Z","v":29283,"vw":39.217939},{"c":39.21,"h":39.29,"l":39.15,"n":372,"o":39.25,"t":"2026-10-20T15:15:00Z","v":15360,"vw":39.216508},{"c":39.195,"h":39.215,"l":39.085,"n":418,"o":39.2,"t":"2026-10-20T15:30:00Z","v":16981,"vw":39.167696},{"c":39.14,"h":39.235,"l":39.125,"n":379,"o":39.2,"t":"2026-10-20T15:45:00Z","v":16069,"vw":39.178567},{"c":39.25,"h":39.25,"l":39.14,"n":450,"o":39.15,"t":"2026-10-20T16:00:00Z","v":17395,"vw":39.190214},{"c":39.29,"h":39.3,"l":39.215,"n":458,"o":39.25,"t":"2026-10-20T16:15:00Z","v":16779,"vw":39.256917},{"c":39.3,"h":39.37,"l":39.29,"n":416,"o":39.29,"t":"2026-10-20T16:30:00Z","v":14407,"vw":39.325918},{"c":39.27,"h":39.39,"l":39.24,"n":438,"o":39.31,"t":"2026-10-20T16:45:00Z","v":15439,"vw":39.31084},{"c":39.315,"h":39.34,"l":39.22,"n":446,"o":39.28,"t":"2026-10-20T17:00:00Z","v":21158,"vw":39.284362},{"c":39.35,"h":39.38,"l":39.28,"n":560,"o":39.32,"t":"2026-10-20T17:15:00Z","v":27461,"vw":39.339872},{"c":39.23,"h":39.37,"l":39.19,"n":410,"o":39.35,"t":"2026-10-20T17:30:00Z","v":15509,"vw":39.262134},{"c":39.205,"h":39.255,"l":39.18,"n":346,"o":39.22,"t":"2026-10-20T17:45:00Z","v":10493,"vw":39.209249},{"c":39.095,"h":39.26,"l":39.095,"n":471,"o":39.215,"t":"2026-10-20T18:00:00Z","v":21228,"vw":39.170484},{"c":39.16,"h":39.2,"l":39.095,"n":495,"o":39.095,"t":"2026-10-20T18:15:00Z","v":16181,"vw":39.149862},{"c":39.095,"h":39.19,"l":39.095,"n":485,"o":39.16,"t":"2026-10-20T18:30:00Z","v":17475,"vw":39.158531},{"c":39.15,"h":39.15,"l":39.09,"n":507,"o":39.11,"t":"2026-10-20T18:45:00Z","v":19468,"vw":39.11431},{"c":39.14,"h":39.22,"l":39.095,"n":580,"o":39.155,"t":"2026-10-20T19:00:00Z","v":23291,"vw":39.165238},{"c":39.01,"h":39.165,"l":39,"n":758,"o":39.14,"t":"2026-10-20T19:15:00Z","v":43227,"vw":39.083088},{"c":39.03,"h":39.13,"l":38.95,"n":886,"o":39.02,"t":"2026-10-20T19:30:00Z","v":41225,"vw":39.024074},{"c":38.99,"h":39.08,"l":38.8,"n":2279,"o":39.04,"t":"2026-10-20T19:45:00Z","v":138367,"vw":38.937459},{"c":38.96,"h":38.96,"l":38.96,"n":34,"o":38.96,"t":"2026-10-20T20:00:00Z","v":159813,"vw":38.96},{"c":38.95,"h":39.1,"l":38.39,"n":149,"o":39.1,"t":"2026-10-21T13:00:00Z","v":18086,"vw":38.949189},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-21T13:15:00Z","v":373,"vw":39},{"c":39.24,"h":39.24,"l":38.6775,"n":201,"o":39.23,"t":"2026-10-21T13:30:00Z","v":14387,"vw":39.144449},{"c":38.955,"h":39.24,"l":38.955,"n":511,"o":39.23,"t":"2026-10-21T13:45:00Z","v":23843,"vw":39.130367},{"c":38.91,"h":39.04,"l":38.91,"n":552,"o":39.01,"t":"2026-10-21T14:00:00Z","v":18355,"vw":38.963968},{"c":38.88,"h":38.95,"l":38.81,"n":496,"o":38.885,"t":"2026-10-21T14:15:00Z","v":18595,"vw":38.896054},{"c":38.81,"h":39.025,"l":38.81,"n":559,"o":38.89,"t":"2026-10-21T14:30:00Z","v":23507,"vw":38.917737},{"c":38.35,"h":38.805,"l":38.22,"n":738,"o":38.805,"t":"2026-10-21T14:45:00Z","v":26235,"vw":38.486589},{"c":38.2,"h":38.435,"l":38.15,"n":372,"o":38.42,"t":"2026-10-21T15:00:00Z","v":13879,"vw":38.271334},{"c":38.19,"h":38.285,"l":38.13,"n":530,"o":38.18,"t":"2026-10-21T15:15:00Z","v":24971,"vw":38.202625},{"c":38.235,"h":38.25,"l":38.17,"n":419,"o":38.17,"t":"2026-10-21T15:30:00Z","v":12934,"vw":38.214358},{"c":38.27,"h":38.33,"l":38.07,"n":644,"o":38.21,"t":"2026-10-21T15:45:00Z","v":61716,"vw":38.20618},{"c":38.32,"h":38.33,"l":38.18,"n":470,"o":38.235,"t":"2026-10-21T16:00:00Z","v":21222,"vw":38.247617},{"c":38.22,"h":38.3204,"l":38.16,"n":343,"o":38.3204,"t":"2026-10-21T16:15:00Z","v":13010,"vw":38.239776},{"c":38.185,"h":38.27,"l":38.125,"n":435,"o":38.25,"t":"2026-10-21T16:30:00Z","v":17649,"vw":38.223229},{"c":38.175,"h":38.275,"l":38.17,"n":421,"o":38.185,"t":"2026-10-21T16:45:00Z","v":21699,"vw":38.219001},{"c":37.98,"h":38.2,"l":37.95,"n":587,"o":38.175,"t":"2026-10-21T17:00:00Z","v":26514,"vw":38.054909},{"c":37.96,"h":38.05,"l":37.95,"n":348,"o":38,"t":"2026-10-21T17:15:00Z","v":15401,"vw":37.995756},{"c":38.18,"h":38.18,"l":37.99,"n":434,"o":37.99,"t":"2026-10-21T17:30:00Z","v":19504,"vw":38.112402},{"c":38.26,"h":38.27,"l":38.165,"n":487,"o":38.165,"t":"2026-10-21T17:45:00Z","v":21901,"vw":38.213596},{"c":38.205,"h":38.31,"l":38.175,"n":430,"o":38.22,"t":"2026-10-21T18:00:00Z","v":18005,"vw":38.234645},{"c":38.29,"h":38.3,"l":38.21,"n":389,"o":38.22,"t":"2026-10-21T18:15:00Z","v":16230,"vw":38.256635},{"c":38.333,"h":38.42,"l":38.29,"n":412,"o":38.295,"t":"2026-10-21T18:30:00Z","v":16240,"vw":38.352564},{"c":38.13,"h":38.33,"l":38.1,"n":500,"o":38.33,"t":"2026-10-21T18:45:00Z","v":17224,"vw":38.201838},{"c":38.21,"h":38.23,"l":38.02,"n":548,"o":38.12,"t":"2026-10-21T19:00:00Z","v":21092,"vw":38.107601},{"c":38.305,"h":38.32,"l":38.19,"n":540,"o":38.21,"t":"2026-10-21T19:15:00Z","v":20449,"vw":38.25959},{"c":38.195,"h":38.305,"l":38.16,"n":563,"o":38.305,"t":"2026-10-21T19:30:00Z","v":21121,"vw":38.210996},{"c":38.3,"h":38.385,"l":38.13,"n":2074,"o":38.195,"t":"2026-10-21T19:45:00Z","v":103984,"vw":38.299867},{"c":38.31,"h":38.31,"l":38.31,"n":31,"o":38.31,"t":"2026-10-21T20:00:00Z","v":161690,"vw":38.31},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-10-21T20:30:00Z","v":403,"vw":38.31},{"c":38.25,"h":38.46,"l":37.76,"n":83,"o":38.4,"t":"2026-10-22T13:00:00Z","v":15182,"vw":38.223402},{"c":38.21,"h":38.21,"l":37.96,"n":42,"o":37.96,"t":"2026-10-22T13:15:00Z","v":1260,"vw":38.154787},{"c":38.42,"h":38.695,"l":38.12,"n":522,"o":38.23,"t":"2026-10-22T13:30:00Z","v":26776,"vw":38.318939},{"c":38.53,"h":38.57,"l":38.415,"n":332,"o":38.415,"t":"2026-10-22T13:45:00Z","v":9851,"vw":38.501464},{"c":38.405,"h":38.505,"l":38.37,"n":498,"o":38.48,"t":"2026-10-22T14:00:00Z","v":16879,"vw":38.440394},{"c":38.41,"h":38.47,"l":38.34,"n":422,"o":38.405,"t":"2026-10-22T14:15:00Z","v":14744,"vw":38.428489},{"c":38.35,"h":38.48,"l":38.305,"n":758,"o":38.43,"t":"2026-10-22T14:30:00Z","v":31373,"vw":38.400118},{"c":38.2,"h":38.37,"l":38.2,"n":478,"o":38.36,"t":"2026-10-22T14:45:00Z","v":12870,"vw":38.293809},{"c":38.04,"h":38.19,"l":37.94,"n":636,"o":38.19,"t":"2026-10-22T15:00:00Z","v":22091,"vw":38.04877},{"c":38.11,"h":38.2,"l":38.01,"n":480,"o":38.04,"t":"2026-10-22T15:15:00Z","v":16857,"vw":38.124923},{"c":38.305,"h":38.33,"l":38.085,"n":853,"o":38.11,"t":"2026-10-22T15:30:00Z","v":42861,"vw":38.211609},{"c":38.425,"h":38.44,"l":38.235,"n":981,"o":38.31,"t":"2026-10-22T15:45:00Z","v":48549,"vw":38.34298},{"c":38.47,"h":38.5,"l":38.41,"n":546,"o":38.43,"t":"2026-10-22T16:00:00Z","v":22412,"vw":38.462681},{"c":38.49,"h":38.55,"l":38.46,"n":683,"o":38.47,"t":"2026-10-22T16:15:00Z","v":68262,"vw":38.496271},{"c":38.455,"h":38.52,"l":38.42,"n":410,"o":38.46,"t":"2026-10-22T16:30:00Z","v":13998,"vw":38.464198},{"c":38.61,"h":38.61,"l":38.4333,"n":355,"o":38.47,"t":"2026-10-22T16:45:00Z","v":8798,"vw":38.504562},{"c":38.56,"h":38.61,"l":38.53,"n":390,"o":38.6,"t":"2026-10-22T17:00:00Z","v":11597,"vw":38.581701},{"c":38.65,"h":38.67,"l":38.47,"n":502,"o":38.55,"t":"2026-10-22T17:15:00Z","v":17425,"vw":38.575019},{"c":38.73,"h":38.74,"l":38.605,"n":423,"o":38.63,"t":"2026-10-22T17:30:00Z","v":14191,"vw":38.65639},{"c":38.77,"h":38.78,"l":38.71,"n":276,"o":38.75,"t":"2026-10-22T17:45:00Z","v":11968,"vw":38.744563},{"c":38.85,"h":38.85,"l":38.77,"n":464,"o":38.77,"t":"2026-10-22T18:00:00Z","v":15827,"vw":38.815097},{"c":38.8,"h":38.855,"l":38.785,"n":596,"o":38.85,"t":"2026-10-22T18:15:00Z","v":18261,"vw":38.826377},{"c":38.79,"h":38.85,"l":38.755,"n":557,"o":38.81,"t":"2026-10-22T18:30:00Z","v":19214,"vw":38.811833},{"c":38.79,"h":38.81,"l":38.75,"n":579,"o":38.79,"t":"2026-10-22T18:45:00Z","v":19507,"vw":38.789325},{"c":38.85,"h":38.86,"l":38.7301,"n":632,"o":38.79,"t":"2026-10-22T19:00:00Z","v":23189,"vw":38.776106},{"c":39.03,"h":39.07,"l":38.88,"n":772,"o":38.89,"t":"2026-10-22T19:15:00Z","v":38427,"vw":38.946289},{"c":38.71,"h":39.045,"l":38.71,"n":1132,"o":39.02,"t":"2026-10-22T19:30:00Z","v":69115,"vw":38.933722},{"c":38.81,"h":38.88,"l":38.67,"n":2665,"o":38.75,"t":"2026-10-22T19:45:00Z","v":187299,"vw":38.780001},{"c":38.79,"h":38.79,"l":38.79,"n":38,"o":38.79,"t":"2026-10-22T20:00:00Z","v":214959,"vw":38.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2786658696789781,"strike":47.048878262386374,"iv":0.5066841783973448,"gamma":0.03324362364958627,"theta":-0.018272589004308386,"vega":0.01890861645630064,"rho":0.002741709834619839,"breakevenPct":22.009652312620144},{"delta":0.15,"premium":0.5411635727818429,"strike":49.46885712539557,"iv":0.7172665350659598,"gamma":0.030306105048885514,"theta":-0.03064568515792587,"vega":0.02469006683336328,"rho":0.0040828408822514844,"breakevenPct":28.925034024690433},{"delta":0.2,"premium":0.6745398772562444,"strike":47.74787255153233,"iv":0.6594754527202746,"gamma":0.0411192448073578,"theta":-0.030728257830058572,"vega":0.02798158503885887,"rho":0.0054829574805372976,"breakevenPct":24.832205281744198},{"delta":0.25,"premium":0.8079161817306459,"strike":46.026887977669084,"iv":0.6016843703745894,"gamma":0.051932384565830075,"theta":-0.030810830502191276,"vega":0.03127310324435446,"rho":0.00688307407882311,"breakevenPct":20.739376538797963},{"delta":0.3,"premium":0.9412924862050474,"strike":44.30590340380584,"iv":0.5438932880289042,"gamma":0.06274552432430236,"theta":-0.03089340317432398,"vega":0.03456462144985004,"rho":0.00828319067710892,"breakevenPct":16.64654779585173},{"delta":0.35,"premium":1.074668790679449,"strike":42.584918829942595,"iv":0.4861022056832191,"gamma":0.07355866408277464,"theta":-0.03097597584645668,"vega":0.03785613965534563,"rho":0.009683307275394733,"breakevenPct":12.5537190529055},{"delta":0.4,"premium":1.2080450951538504,"strike":40.86393425607935,"iv":0.4283111233375339,"gamma":0.08437180384124693,"theta":-0.03105854851858938,"vega":0.04114765786084122,"rho":0.011083423873680547,"breakevenPct":8.460890309959261},{"delta":0.45,"premium":1.4389273552780932,"strike":39.717366628830874,"iv":0.3968523950056754,"gamma":0.08786678774120318,"theta":-0.03034254256526674,"vega":0.041720340522133935,"rho":0.012432317081659991,"breakevenPct":6.100268069370886},{"delta":0.5,"premium":1.7680987514188422,"strike":39.14982973893303,"iv":0.39193752553916006,"gamma":0.08398483541430193,"theta":-0.02882154370034052,"vega":0.03955234960272418,"rho":0.013729575466479202,"breakevenPct":5.485765636380181},{"delta":0.55,"premium":2.0972701475595916,"strike":38.582292849035184,"iv":0.3870226560726447,"gamma":0.08010288308740068,"theta":-0.0273005448354143,"vega":0.03738435868331441,"rho":0.015026833851298414,"breakevenPct":4.871263203389476},{"delta":0.6,"premium":2.4264415437003404,"strike":38.01475595913735,"iv":0.3821077866061294,"gamma":0.07622093076049943,"theta":-0.02577954597048808,"vega":0.03521636776390465,"rho":0.016324092236117624,"breakevenPct":4.256760770398772},{"delta":0.65,"premium":2.7556129398410896,"strike":37.4472190692395,"iv":0.37719291713961406,"gamma":0.07233897843359818,"theta":-0.02425854710556186,"vega":0.03304837684449489,"rho":0.017621350620936838,"breakevenPct":3.6422583374080664},{"delta":0.7,"premium":3.0847843359818383,"strike":36.87968217934166,"iv":0.37227804767309874,"gamma":0.06845702610669693,"theta":-0.022737548240635643,"vega":0.03088038592508513,"rho":0.018918609005756044,"breakevenPct":3.0277559044173628},{"delta":0.75,"premium":3.4139557321225875,"strike":36.31214528944381,"iv":0.36736317820658343,"gamma":0.06457507377979568,"theta":-0.021216549375709423,"vega":0.028712395005675368,"rho":0.020215867390575258,"breakevenPct":2.4132534714266574},{"delta":0.8,"premium":3.743127128263337,"strike":35.74460839954597,"iv":0.36244830874006806,"gamma":0.06069312145289443,"theta":-0.0196955505107832,"vega":0.026544404086265603,"rho":0.02151312577539447,"breakevenPct":1.7987510384359524},{"delta":0.85,"premium":4.0722985244040855,"strike":35.17707150964813,"iv":0.35753343927355274,"gamma":0.05681116912599319,"theta":-0.018174551645856983,"vega":0.024376413166855848,"rho":0.02281038416021368,"breakevenPct":1.1842486054452488},{"delta":0.9,"premium":8.080024756976313,"strike":31.03952864404025,"iv":0.5870516828642771,"gamma":0.03958841620262446,"theta":-0.016818786602285855,"vega":0.018270435748058336,"rho":0.021228567551395634,"breakevenPct":0.8495834004036156}],"put":[{"delta":0.1,"premium":0.6974293852769434,"strike":26.864920267691936,"iv":1.206229817680248,"gamma":0.019153291093694222,"theta":-0.03802458872381664,"vega":0.019128006197190208,"rho":-0.003733448573042927,"breakevenPct":32.540626753248276},{"delta":0.15,"premium":0.342083335829579,"strike":35.24555556221221,"iv":0.34589537657081,"gamma":0.05744071664419852,"theta":-0.013421648323515578,"vega":0.02372325249800168,"rho":-0.0051602490638069124,"breakevenPct":10.019406480065397},{"delta":0.2,"premium":0.5431792826117154,"strike":35.781811420297906,"iv":0.3456815962221962,"gamma":0.0625906470926309,"theta":-0.014445599561558036,"vega":0.025829810980067813,"rho":-0.006880725304011452,"breakevenPct":9.155369585753563},{"delta":0.25,"premium":0.7442752293938517,"strike":36.3180672783836,"iv":0.3454678158735824,"gamma":0.06774057754106327,"theta":-0.015469550799600492,"vega":0.02793636946213394,"rho":-0.00860120154421599,"breakevenPct":8.29133269144173},{"delta":0.3,"premium":0.945371176175988,"strike":36.854323136469304,"iv":0.3452540355249686,"gamma":0.07289050798949566,"theta":-0.016493502037642948,"vega":0.030042927944200073,"rho":-0.010321677784420528,"breakevenPct":7.4272957971298945},{"delta":0.35,"premium":1.1464671229581245,"strike":37.390578994555,"iv":0.3450402551763548,"gamma":0.07804043843792803,"theta":-0.017517453275685404,"vega":0.03214948642626621,"rho":-0.012042154024625065,"breakevenPct":6.56325890281806},{"delta":0.4,"premium":1.347563069740261,"strike":37.926834852640695,"iv":0.3448264748277409,"gamma":0.08319036888636042,"theta":-0.018541404513727863,"vega":0.03425604490833234,"rho":-0.013762630264829606,"breakevenPct":5.699222008506225},{"delta":0.45,"premium":1.5486590165223972,"strike":38.46309071072639,"iv":0.3446126944791271,"gamma":0.08834029933479279,"theta":-0.01956535575177032,"vega":0.03636260339039847,"rho":-0.015483106505034145,"breakevenPct":4.83518511419439},{"delta":0.5,"premium":1.7497549633045333,"strike":38.999346568812086,"iv":0.3443989141305133,"gamma":0.09349022978322517,"theta":-0.020589306989812775,"vega":0.038469161872464595,"rho":-0.017203582745238682,"breakevenPct":3.971148219882557},{"delta":0.55,"premium":1.9508509100866698,"strike":39.53560242689779,"iv":0.3441851337818995,"gamma":0.09864016023165756,"theta":-0.02161325822785523,"vega":0.040575720354530734,"rho":-0.01892405898544322,"breakevenPct":3.1071113255707212},{"delta":0.6,"premium":2.288053097345131,"strike":40.174388339406555,"iv":0.3525938573659551,"gamma":0.10108058302967206,"theta":-0.022709266007287867,"vega":0.04203378448724623,"rho":-0.02074336118569783,"breakevenPct":2.329633302239167},{"delta":0.65,"premium":3.504867256637168,"strike":41.47579385736596,"iv":0.41672712129099426,"gamma":0.08601030713170224,"theta":-0.024270952628839146,"vega":0.03930083289953149,"rho":-0.023201344590455145,"breakevenPct":2.1115581316607663},{"delta":0.7,"premium":4.721681415929202,"strike":42.77719937532535,"iv":0.48086038521603325,"gamma":0.07094003123373244,"theta":-0.02583263925039042,"vega":0.03656788131181676,"rho":-0.025659327995212457,"breakevenPct":1.893482961082366},{"delta":0.75,"premium":5.938495575221239,"strike":44.07860489328475,"iv":0.5449936491410724,"gamma":0.05586975533576262,"theta":-0.027394325871941697,"vega":0.03383492972410203,"rho":-0.02811731139996977,"breakevenPct":1.6754077905039655},{"delta":0.8,"premium":7.132697403285641,"strike":45.386857445680974,"iv":0.5789954425013248,"gamma":0.04266221515633279,"theta":-0.026279438261791195,"vega":0.029942501324854258,"rho":-0.030564561465402172,"breakevenPct":1.4252685878180529},{"delta":0.85,"premium":8.272072072072072,"strike":46.711711711711715,"iv":0.5399387387387388,"gamma":0.03397117117117117,"theta":-0.018674774774774777,"vega":0.02323873873873874,"rho":-0.032985786858772785,"breakevenPct":1.0973850881043388},{"delta":0.9,"premium":9.411446740858507,"strike":48.03656597774245,"iv":0.5008820349761526,"gamma":0.02528012718600953,"theta":-0.011070111287758339,"vega":0.016534976152623206,"rho":-0.035407012252143405,"breakevenPct":0.7695015883906239}]},"raw":{"call":[{"delta":0.1,"premium":0.2786658696789781,"strike":47.048878262386374,"iv":0.5066841783973448,"gamma":0.03324362364958627,"theta":-0.018272589004308386,"vega":0.01890861645630064,"rho":0.002741709834619839,"breakevenPct":22.009652312620144},{"delta":0.15,"premium":0.5411635727818429,"strike":49.46885712539557,"iv":0.7172665350659598,"gamma":0.030306105048885514,"theta":-0.03064568515792587,"vega":0.02469006683336328,"rho":0.0040828408822514844,"breakevenPct":28.925034024690433},{"delta":0.2,"premium":0.6745398772562444,"strike":47.74787255153233,"iv":0.6594754527202746,"gamma":0.0411192448073578,"theta":-0.030728257830058572,"vega":0.02798158503885887,"rho":0.0054829574805372976,"breakevenPct":24.832205281744198},{"delta":0.25,"premium":0.8079161817306459,"strike":46.026887977669084,"iv":0.6016843703745894,"gamma":0.051932384565830075,"theta":-0.030810830502191276,"vega":0.03127310324435446,"rho":0.00688307407882311,"breakevenPct":20.739376538797963},{"delta":0.3,"premium":0.9412924862050474,"strike":44.30590340380584,"iv":0.5438932880289042,"gamma":0.06274552432430236,"theta":-0.03089340317432398,"vega":0.03456462144985004,"rho":0.00828319067710892,"breakevenPct":16.64654779585173},{"delta":0.35,"premium":1.074668790679449,"strike":42.584918829942595,"iv":0.4861022056832191,"gamma":0.07355866408277464,"theta":-0.03097597584645668,"vega":0.03785613965534563,"rho":0.009683307275394733,"breakevenPct":12.5537190529055},{"delta":0.4,"premium":1.2080450951538504,"strike":40.86393425607935,"iv":0.4283111233375339,"gamma":0.08437180384124693,"theta":-0.03105854851858938,"vega":0.04114765786084122,"rho":0.011083423873680547,"breakevenPct":8.460890309959261},{"delta":0.45,"premium":1.4389273552780932,"strike":39.717366628830874,"iv":0.3968523950056754,"gamma":0.08786678774120318,"theta":-0.03034254256526674,"vega":0.041720340522133935,"rho":0.012432317081659991,"breakevenPct":6.100268069370886},{"delta":0.5,"premium":1.7680987514188422,"strike":39.14982973893303,"iv":0.39193752553916006,"gamma":0.08398483541430193,"theta":-0.02882154370034052,"vega":0.03955234960272418,"rho":0.013729575466479202,"breakevenPct":5.485765636380181},{"delta":0.55,"premium":2.0972701475595916,"strike":38.582292849035184,"iv":0.3870226560726447,"gamma":0.08010288308740068,"theta":-0.0273005448354143,"vega":0.03738435868331441,"rho":0.015026833851298414,"breakevenPct":4.871263203389476},{"delta":0.6,"premium":2.4264415437003404,"strike":38.01475595913735,"iv":0.3821077866061294,"gamma":0.07622093076049943,"theta":-0.02577954597048808,"vega":0.03521636776390465,"rho":0.016324092236117624,"breakevenPct":4.256760770398772},{"delta":0.65,"premium":2.7556129398410896,"strike":37.4472190692395,"iv":0.37719291713961406,"gamma":0.07233897843359818,"theta":-0.02425854710556186,"vega":0.03304837684449489,"rho":0.017621350620936838,"breakevenPct":3.6422583374080664},{"delta":0.7,"premium":3.0847843359818383,"strike":36.87968217934166,"iv":0.37227804767309874,"gamma":0.06845702610669693,"theta":-0.022737548240635643,"vega":0.03088038592508513,"rho":0.018918609005756044,"breakevenPct":3.0277559044173628},{"delta":0.75,"premium":3.4139557321225875,"strike":36.31214528944381,"iv":0.36736317820658343,"gamma":0.06457507377979568,"theta":-0.021216549375709423,"vega":0.028712395005675368,"rho":0.020215867390575258,"breakevenPct":2.4132534714266574},{"delta":0.8,"premium":3.743127128263337,"strike":35.74460839954597,"iv":0.36244830874006806,"gamma":0.06069312145289443,"theta":-0.0196955505107832,"vega":0.026544404086265603,"rho":0.02151312577539447,"breakevenPct":1.7987510384359524},{"delta":0.85,"premium":4.0722985244040855,"strike":35.17707150964813,"iv":0.35753343927355274,"gamma":0.05681116912599319,"theta":-0.018174551645856983,"vega":0.024376413166855848,"rho":0.02281038416021368,"breakevenPct":1.1842486054452488},{"delta":0.9,"premium":8.080024756976313,"strike":31.03952864404025,"iv":0.5870516828642771,"gamma":0.03958841620262446,"theta":-0.016818786602285855,"vega":0.018270435748058336,"rho":0.021228567551395634,"breakevenPct":0.8495834004036156}],"put":[{"delta":0.1,"premium":0.6974293852769434,"strike":26.864920267691936,"iv":1.206229817680248,"gamma":0.019153291093694222,"theta":-0.03802458872381664,"vega":0.019128006197190208,"rho":-0.003733448573042927,"breakevenPct":32.540626753248276},{"delta":0.15,"premium":0.342083335829579,"strike":35.24555556221221,"iv":0.34589537657081,"gamma":0.05744071664419852,"theta":-0.013421648323515578,"vega":0.02372325249800168,"rho":-0.0051602490638069124,"breakevenPct":10.019406480065397},{"delta":0.2,"premium":0.5431792826117154,"strike":35.781811420297906,"iv":0.3456815962221962,"gamma":0.0625906470926309,"theta":-0.014445599561558036,"vega":0.025829810980067813,"rho":-0.006880725304011452,"breakevenPct":9.155369585753563},{"delta":0.25,"premium":0.7442752293938517,"strike":36.3180672783836,"iv":0.3454678158735824,"gamma":0.06774057754106327,"theta":-0.015469550799600492,"vega":0.02793636946213394,"rho":-0.00860120154421599,"breakevenPct":8.29133269144173},{"delta":0.3,"premium":0.945371176175988,"strike":36.854323136469304,"iv":0.3452540355249686,"gamma":0.07289050798949566,"theta":-0.016493502037642948,"vega":0.030042927944200073,"rho":-0.010321677784420528,"breakevenPct":7.4272957971298945},{"delta":0.35,"premium":1.1464671229581245,"strike":37.390578994555,"iv":0.3450402551763548,"gamma":0.07804043843792803,"theta":-0.017517453275685404,"vega":0.03214948642626621,"rho":-0.012042154024625065,"breakevenPct":6.56325890281806},{"delta":0.4,"premium":1.347563069740261,"strike":37.926834852640695,"iv":0.3448264748277409,"gamma":0.08319036888636042,"theta":-0.018541404513727863,"vega":0.03425604490833234,"rho":-0.013762630264829606,"breakevenPct":5.699222008506225},{"delta":0.45,"premium":1.5486590165223972,"strike":38.46309071072639,"iv":0.3446126944791271,"gamma":0.08834029933479279,"theta":-0.01956535575177032,"vega":0.03636260339039847,"rho":-0.015483106505034145,"breakevenPct":4.83518511419439},{"delta":0.5,"premium":1.7497549633045333,"strike":38.999346568812086,"iv":0.3443989141305133,"gamma":0.09349022978322517,"theta":-0.020589306989812775,"vega":0.038469161872464595,"rho":-0.017203582745238682,"breakevenPct":3.971148219882557},{"delta":0.55,"premium":1.9508509100866698,"strike":39.53560242689779,"iv":0.3441851337818995,"gamma":0.09864016023165756,"theta":-0.02161325822785523,"vega":0.040575720354530734,"rho":-0.01892405898544322,"breakevenPct":3.1071113255707212},{"delta":0.6,"premium":2.288053097345131,"strike":40.174388339406555,"iv":0.3525938573659551,"gamma":0.10108058302967206,"theta":-0.022709266007287867,"vega":0.04203378448724623,"rho":-0.02074336118569783,"breakevenPct":2.329633302239167},{"delta":0.65,"premium":3.504867256637168,"strike":41.47579385736596,"iv":0.41672712129099426,"gamma":0.08601030713170224,"theta":-0.024270952628839146,"vega":0.03930083289953149,"rho":-0.023201344590455145,"breakevenPct":2.1115581316607663},{"delta":0.7,"premium":4.721681415929202,"strike":42.77719937532535,"iv":0.48086038521603325,"gamma":0.07094003123373244,"theta":-0.02583263925039042,"vega":0.03656788131181676,"rho":-0.025659327995212457,"breakevenPct":1.893482961082366},{"delta":0.75,"premium":5.938495575221239,"strike":44.07860489328475,"iv":0.5449936491410724,"gamma":0.05586975533576262,"theta":-0.027394325871941697,"vega":0.03383492972410203,"rho":-0.02811731139996977,"breakevenPct":1.6754077905039655},{"delta":0.8,"premium":7.132697403285641,"strike":45.386857445680974,"iv":0.5789954425013248,"gamma":0.04266221515633279,"theta":-0.026279438261791195,"vega":0.029942501324854258,"rho":-0.030564561465402172,"breakevenPct":1.4252685878180529},{"delta":0.85,"premium":8.272072072072072,"strike":46.711711711711715,"iv":0.5399387387387388,"gamma":0.03397117117117117,"theta":-0.018674774774774777,"vega":0.02323873873873874,"rho":-0.032985786858772785,"breakevenPct":1.0973850881043388},{"delta":0.9,"premium":9.411446740858507,"strike":48.03656597774245,"iv":0.5008820349761526,"gamma":0.02528012718600953,"theta":-0.011070111287758339,"vega":0.016534976152623206,"rho":-0.035407012252143405,"breakevenPct":0.7695015883906239}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}