{"symbol":"LIND","url":"https://intraalpha.com/companies/LIND","capturedAt":"2026-10-22T21:05:09.773Z","state":"ready","quote":{"symbol":"LIND","last_price":35.25,"prev_close":36.19,"regular_close":35.25,"change":-0.94,"change_pct":-2.5974,"regular_change":-0.94,"regular_change_pct":-2.5974,"extended_change":0,"extended_change_pct":0,"bid":26.38,"ask":39.5,"bid_size":100,"ask_size":100,"volume":659940,"vwap":35.620512,"open":35.55,"high":36.8899,"low":35.19,"close":35.25,"trade_count":14347,"last_trade_at":"2026-10-22T20:00:02.771658913Z","last_quote_at":"2026-10-22T20:00:02.6442126Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:05:01.880882215-04:00","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":"LIND","fetched_at":"2026-10-22T21:04:12.133066+00:00","name":"Lindblad Expeditions Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TRAVEL SERVICES","country":"USA","description":"Lindblad Expeditions Holdings, Inc. offers adventure travel experiences and expedition cruises. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2326218000,"ebitda":133791000,"pe_ratio":null,"peg_ratio":0,"book_value":-2.989,"dividend_per_share":null,"dividend_yield":null,"eps":-0.38,"revenue_ttm":830613000,"gross_profit_ttm":387479000,"profit_margin":-0.0208,"operating_margin_ttm":0.06,"return_on_assets_ttm":0.0411,"return_on_equity_ttm":-19.47,"quarterly_earnings_growth":4.004,"quarterly_revenue_growth":0.186,"analyst_target_price":36,"analyst_number":0,"beta":2.244,"fifty_two_week_high":36.97,"fifty_two_week_low":11.37,"fifty_day_ma":30.83,"two_hundred_day_ma":23.62,"shares_outstanding":65620000,"forward_pe":46.08,"price_to_sales":2.801,"price_to_book":159.8,"ev_to_revenue":2.568,"ev_to_ebitda":20.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:04:12.133066+00:00"},"optionObservedAt":"2026-10-22T19:58:08.402Z","bars":[{"c":35.16,"h":35.16,"l":35.16,"n":4,"o":35.16,"t":"2026-10-15T08:00:00Z","v":185,"vw":35.16},{"c":35.285,"h":35.659,"l":34.87,"n":123,"o":35.45,"t":"2026-10-15T13:30:00Z","v":18854,"vw":35.380766},{"c":34.895,"h":35.29,"l":34.77,"n":104,"o":35.29,"t":"2026-10-15T13:35:00Z","v":6207,"vw":34.882405},{"c":34.575,"h":35.04,"l":34.575,"n":212,"o":34.885,"t":"2026-10-15T13:40:00Z","v":11751,"vw":34.914916},{"c":34.82,"h":34.82,"l":34.615,"n":68,"o":34.67,"t":"2026-10-15T13:45:00Z","v":1771,"vw":34.72038},{"c":34.605,"h":34.875,"l":34.605,"n":138,"o":34.875,"t":"2026-10-15T13:50:00Z","v":5505,"vw":34.758846},{"c":34.77,"h":34.77,"l":34.615,"n":61,"o":34.615,"t":"2026-10-15T13:55:00Z","v":1571,"vw":34.716875},{"c":35.13,"h":35.13,"l":34.75,"n":134,"o":34.75,"t":"2026-10-15T14:00:00Z","v":7287,"vw":34.880924},{"c":35.13,"h":35.27,"l":35.13,"n":120,"o":35.15,"t":"2026-10-15T14:05:00Z","v":3168,"vw":35.156828},{"c":35.24,"h":35.25,"l":35.13,"n":96,"o":35.13,"t":"2026-10-15T14:10:00Z","v":2759,"vw":35.223069},{"c":35.195,"h":35.26,"l":35.135,"n":177,"o":35.26,"t":"2026-10-15T14:15:00Z","v":4014,"vw":35.194294},{"c":35.21,"h":35.235,"l":35.19,"n":112,"o":35.195,"t":"2026-10-15T14:20:00Z","v":3120,"vw":35.205446},{"c":35.06,"h":35.16,"l":35.005,"n":105,"o":35.14,"t":"2026-10-15T14:25:00Z","v":6998,"vw":35.122783},{"c":35.1,"h":35.15,"l":35.055,"n":101,"o":35.055,"t":"2026-10-15T14:30:00Z","v":1909,"vw":35.117941},{"c":35.135,"h":35.15,"l":35.09,"n":97,"o":35.09,"t":"2026-10-15T14:35:00Z","v":2559,"vw":35.114148},{"c":35.23,"h":35.29,"l":35.17,"n":126,"o":35.19,"t":"2026-10-15T14:40:00Z","v":3430,"vw":35.210275},{"c":35.07,"h":35.23,"l":35.02,"n":116,"o":35.23,"t":"2026-10-15T14:45:00Z","v":4708,"vw":35.148368},{"c":35.3,"h":35.3,"l":35.12,"n":81,"o":35.12,"t":"2026-10-15T14:50:00Z","v":1592,"vw":35.217213},{"c":35.32,"h":35.36,"l":35.3,"n":84,"o":35.36,"t":"2026-10-15T14:55:00Z","v":3442,"vw":35.32},{"c":35.36,"h":35.4,"l":35.33,"n":104,"o":35.35,"t":"2026-10-15T15:00:00Z","v":4579,"vw":35.360279},{"c":35.47,"h":35.54,"l":35.425,"n":97,"o":35.425,"t":"2026-10-15T15:05:00Z","v":2615,"vw":35.493675},{"c":35.55,"h":35.56,"l":35.52,"n":53,"o":35.54,"t":"2026-10-15T15:10:00Z","v":1672,"vw":35.54086},{"c":35.675,"h":35.675,"l":35.52,"n":120,"o":35.55,"t":"2026-10-15T15:15:00Z","v":6919,"vw":35.571082},{"c":35.63,"h":35.63,"l":35.63,"n":47,"o":35.63,"t":"2026-10-15T15:20:00Z","v":1826,"vw":35.63},{"c":35.53,"h":35.63,"l":35.53,"n":155,"o":35.625,"t":"2026-10-15T15:25:00Z","v":7260,"vw":35.584973},{"c":35.335,"h":35.53,"l":35.335,"n":74,"o":35.53,"t":"2026-10-15T15:30:00Z","v":2918,"vw":35.42466},{"c":35.34,"h":35.345,"l":35.34,"n":15,"o":35.34,"t":"2026-10-15T15:35:00Z","v":849,"vw":35.341667},{"c":35.39,"h":35.39,"l":35.345,"n":27,"o":35.345,"t":"2026-10-15T15:40:00Z","v":513,"vw":35.37875},{"c":35.47,"h":35.49,"l":35.45,"n":58,"o":35.45,"t":"2026-10-15T15:45:00Z","v":1950,"vw":35.472857},{"c":35.55,"h":35.56,"l":35.44,"n":118,"o":35.44,"t":"2026-10-15T15:50:00Z","v":4289,"vw":35.488649},{"c":35.58,"h":35.58,"l":35.51,"n":70,"o":35.51,"t":"2026-10-15T15:55:00Z","v":2282,"vw":35.527089},{"c":35.45,"h":35.58,"l":35.435,"n":106,"o":35.58,"t":"2026-10-15T16:00:00Z","v":3635,"vw":35.476952},{"c":35.43,"h":35.5,"l":35.43,"n":150,"o":35.43,"t":"2026-10-15T16:05:00Z","v":6285,"vw":35.445335},{"c":35.33,"h":35.47,"l":35.325,"n":76,"o":35.47,"t":"2026-10-15T16:10:00Z","v":3605,"vw":35.402096},{"c":35.32,"h":35.33,"l":35.31,"n":75,"o":35.33,"t":"2026-10-15T16:15:00Z","v":2036,"vw":35.317677},{"c":35.23,"h":35.29,"l":35.23,"n":115,"o":35.27,"t":"2026-10-15T16:20:00Z","v":2669,"vw":35.258488},{"c":35.2,"h":35.25,"l":35.2,"n":35,"o":35.23,"t":"2026-10-15T16:25:00Z","v":704,"vw":35.226667},{"c":35.175,"h":35.24,"l":35.175,"n":63,"o":35.24,"t":"2026-10-15T16:30:00Z","v":1411,"vw":35.217225},{"c":35.205,"h":35.21,"l":35.14,"n":68,"o":35.14,"t":"2026-10-15T16:35:00Z","v":1182,"vw":35.19125},{"c":35.08,"h":35.14,"l":35.08,"n":104,"o":35.14,"t":"2026-10-15T16:40:00Z","v":3625,"vw":35.108615},{"c":35.125,"h":35.13,"l":35.08,"n":88,"o":35.08,"t":"2026-10-15T16:45:00Z","v":7905,"vw":35.095653},{"c":35.1,"h":35.1,"l":35.01,"n":138,"o":35.09,"t":"2026-10-15T16:50:00Z","v":3852,"vw":35.066842},{"c":35.11,"h":35.14,"l":35.11,"n":39,"o":35.13,"t":"2026-10-15T16:55:00Z","v":985,"vw":35.1225},{"c":35.18,"h":35.18,"l":35.16,"n":43,"o":35.16,"t":"2026-10-15T17:00:00Z","v":1438,"vw":35.167573},{"c":35.15,"h":35.16,"l":35.14,"n":80,"o":35.16,"t":"2026-10-15T17:05:00Z","v":2185,"vw":35.15},{"c":35.06,"h":35.19,"l":35.06,"n":80,"o":35.13,"t":"2026-10-15T17:10:00Z","v":2085,"vw":35.116859},{"c":35.015,"h":35.2,"l":34.94,"n":209,"o":35.11,"t":"2026-10-15T17:15:00Z","v":9306,"vw":35.079392},{"c":35.05,"h":35.055,"l":35.01,"n":57,"o":35.01,"t":"2026-10-15T17:20:00Z","v":2113,"vw":35.021574},{"c":35.11,"h":35.11,"l":35.08,"n":76,"o":35.08,"t":"2026-10-15T17:25:00Z","v":2931,"vw":35.090484},{"c":35.165,"h":35.19,"l":35.115,"n":89,"o":35.115,"t":"2026-10-15T17:30:00Z","v":2807,"vw":35.168119},{"c":35.18,"h":35.18,"l":35.17,"n":40,"o":35.17,"t":"2026-10-15T17:35:00Z","v":715,"vw":35.176667},{"c":35.19,"h":35.2,"l":35.16,"n":112,"o":35.175,"t":"2026-10-15T17:40:00Z","v":4186,"vw":35.178385},{"c":35.19,"h":35.27,"l":35.17,"n":171,"o":35.23,"t":"2026-10-15T17:45:00Z","v":5315,"vw":35.240656},{"c":35.08,"h":35.22,"l":35.08,"n":221,"o":35.195,"t":"2026-10-15T17:50:00Z","v":11233,"vw":35.180431},{"c":35.18,"h":35.18,"l":35.09,"n":144,"o":35.09,"t":"2026-10-15T17:55:00Z","v":5812,"vw":35.132767},{"c":35.14,"h":35.205,"l":35.11,"n":135,"o":35.2,"t":"2026-10-15T18:00:00Z","v":5144,"vw":35.154098},{"c":35.11,"h":35.13,"l":35.07,"n":76,"o":35.13,"t":"2026-10-15T18:05:00Z","v":3361,"vw":35.100374},{"c":35.08,"h":35.15,"l":35.08,"n":121,"o":35.125,"t":"2026-10-15T18:10:00Z","v":4035,"vw":35.129167},{"c":35.1,"h":35.1,"l":35.07,"n":74,"o":35.09,"t":"2026-10-15T18:15:00Z","v":2893,"vw":35.092542},{"c":35.095,"h":35.16,"l":35.095,"n":102,"o":35.1,"t":"2026-10-15T18:20:00Z","v":3863,"vw":35.128006},{"c":35.075,"h":35.08,"l":35.05,"n":114,"o":35.08,"t":"2026-10-15T18:25:00Z","v":3040,"vw":35.066429},{"c":35.05,"h":35.075,"l":35.05,"n":54,"o":35.075,"t":"2026-10-15T18:30:00Z","v":1274,"vw":35.066667},{"c":35.02,"h":35.04,"l":34.99,"n":125,"o":35.03,"t":"2026-10-15T18:35:00Z","v":4050,"vw":35.0171},{"c":35.11,"h":35.11,"l":35.01,"n":163,"o":35.01,"t":"2026-10-15T18:40:00Z","v":5428,"vw":35.068554},{"c":35.2,"h":35.21,"l":35.13,"n":128,"o":35.13,"t":"2026-10-15T18:45:00Z","v":7148,"vw":35.175827},{"c":35.2,"h":35.2,"l":35.17,"n":106,"o":35.19,"t":"2026-10-15T18:50:00Z","v":5614,"vw":35.192222},{"c":35.21,"h":35.21,"l":34.985,"n":322,"o":35.2,"t":"2026-10-15T18:55:00Z","v":14991,"vw":35.077214},{"c":35.35,"h":35.4,"l":35.3,"n":100,"o":35.3,"t":"2026-10-15T19:00:00Z","v":4696,"vw":35.372955},{"c":35.31,"h":35.37,"l":35.3,"n":107,"o":35.34,"t":"2026-10-15T19:05:00Z","v":3695,"vw":35.339651},{"c":35.375,"h":35.43,"l":35.33,"n":166,"o":35.33,"t":"2026-10-15T19:10:00Z","v":7555,"vw":35.35127},{"c":35.28,"h":35.41,"l":35.28,"n":135,"o":35.38,"t":"2026-10-15T19:15:00Z","v":7649,"vw":35.370659},{"c":35.38,"h":35.4,"l":35.3,"n":129,"o":35.31,"t":"2026-10-15T19:20:00Z","v":3381,"vw":35.358582},{"c":35.34,"h":35.405,"l":35.34,"n":160,"o":35.405,"t":"2026-10-15T19:25:00Z","v":4536,"vw":35.371173},{"c":35.33,"h":35.38,"l":35.32,"n":171,"o":35.36,"t":"2026-10-15T19:30:00Z","v":11158,"vw":35.362337},{"c":35.365,"h":35.47,"l":35.35,"n":218,"o":35.35,"t":"2026-10-15T19:35:00Z","v":7428,"vw":35.385094},{"c":35.39,"h":35.39,"l":35.31,"n":225,"o":35.34,"t":"2026-10-15T19:40:00Z","v":6988,"vw":35.339072},{"c":35.305,"h":35.43,"l":35.265,"n":250,"o":35.42,"t":"2026-10-15T19:45:00Z","v":9804,"vw":35.361668},{"c":35.25,"h":35.345,"l":35.22,"n":518,"o":35.3,"t":"2026-10-15T19:50:00Z","v":21526,"vw":35.276478},{"c":35.47,"h":35.53,"l":35.25,"n":1117,"o":35.25,"t":"2026-10-15T19:55:00Z","v":53575,"vw":35.452332},{"c":35.47,"h":35.47,"l":35.47,"n":32,"o":35.47,"t":"2026-10-15T20:00:00Z","v":132243,"vw":35.47},{"c":35.5,"h":35.86,"l":35.385,"n":76,"o":35.55,"t":"2026-10-16T13:30:00Z","v":13737,"vw":35.559087},{"c":35.39,"h":35.97,"l":35.39,"n":72,"o":35.64,"t":"2026-10-16T13:35:00Z","v":3347,"vw":35.629256},{"c":35.42,"h":35.535,"l":35.42,"n":37,"o":35.535,"t":"2026-10-16T13:40:00Z","v":902,"vw":35.471},{"c":35.32,"h":35.52,"l":35.21,"n":47,"o":35.395,"t":"2026-10-16T13:45:00Z","v":2091,"vw":35.354441},{"c":35.32,"h":35.32,"l":35.14,"n":15,"o":35.32,"t":"2026-10-16T13:50:00Z","v":740,"vw":35.243637},{"c":35.35,"h":35.51,"l":35.35,"n":27,"o":35.4,"t":"2026-10-16T13:55:00Z","v":1165,"vw":35.4375},{"c":35.26,"h":35.435,"l":35.26,"n":74,"o":35.435,"t":"2026-10-16T14:00:00Z","v":3118,"vw":35.347128},{"c":35.03,"h":35.5,"l":35.01,"n":179,"o":35.26,"t":"2026-10-16T14:05:00Z","v":8490,"vw":35.271038},{"c":35.005,"h":35.06,"l":34.94,"n":116,"o":35.03,"t":"2026-10-16T14:10:00Z","v":4996,"vw":34.999563},{"c":35,"h":35.01,"l":34.95,"n":79,"o":34.96,"t":"2026-10-16T14:15:00Z","v":3386,"vw":34.968504},{"c":35,"h":35.03,"l":34.98,"n":64,"o":35.01,"t":"2026-10-16T14:20:00Z","v":1818,"vw":35.007569},{"c":35.085,"h":35.18,"l":34.98,"n":275,"o":35,"t":"2026-10-16T14:25:00Z","v":12931,"vw":35.092324},{"c":35.145,"h":35.145,"l":35.07,"n":40,"o":35.07,"t":"2026-10-16T14:30:00Z","v":2466,"vw":35.108997},{"c":35.14,"h":35.17,"l":35.12,"n":95,"o":35.17,"t":"2026-10-16T14:35:00Z","v":4994,"vw":35.140559},{"c":35.19,"h":35.22,"l":35.14,"n":23,"o":35.22,"t":"2026-10-16T14:40:00Z","v":990,"vw":35.178333},{"c":35.37,"h":35.4,"l":35.13,"n":214,"o":35.15,"t":"2026-10-16T14:45:00Z","v":12099,"vw":35.266426},{"c":35.365,"h":35.435,"l":35.31,"n":147,"o":35.415,"t":"2026-10-16T14:50:00Z","v":10939,"vw":35.37989},{"c":35.38,"h":35.41,"l":35.32,"n":61,"o":35.365,"t":"2026-10-16T14:55:00Z","v":2558,"vw":35.376},{"c":35.37,"h":35.39,"l":35.31,"n":90,"o":35.38,"t":"2026-10-16T15:00:00Z","v":3379,"vw":35.370581},{"c":35.29,"h":35.38,"l":35.29,"n":54,"o":35.34,"t":"2026-10-16T15:05:00Z","v":1691,"vw":35.345},{"c":35.27,"h":35.38,"l":35.27,"n":95,"o":35.33,"t":"2026-10-16T15:10:00Z","v":5114,"vw":35.343032},{"c":35.29,"h":35.36,"l":35.29,"n":90,"o":35.3,"t":"2026-10-16T15:15:00Z","v":5556,"vw":35.334969},{"c":35.205,"h":35.31,"l":35.05,"n":223,"o":35.31,"t":"2026-10-16T15:20:00Z","v":35988,"vw":35.19684},{"c":35.28,"h":35.385,"l":35.2,"n":102,"o":35.205,"t":"2026-10-16T15:25:00Z","v":6827,"vw":35.271528},{"c":35.295,"h":35.32,"l":35.26,"n":84,"o":35.31,"t":"2026-10-16T15:30:00Z","v":3727,"vw":35.301824},{"c":35.145,"h":35.26,"l":35.12,"n":158,"o":35.25,"t":"2026-10-16T15:35:00Z","v":7228,"vw":35.204259},{"c":35.09,"h":35.145,"l":35.03,"n":82,"o":35.12,"t":"2026-10-16T15:40:00Z","v":3416,"vw":35.090588},{"c":35.08,"h":35.15,"l":35.065,"n":103,"o":35.065,"t":"2026-10-16T15:45:00Z","v":3568,"vw":35.107462},{"c":35.1,"h":35.17,"l":35.02,"n":193,"o":35.08,"t":"2026-10-16T15:50:00Z","v":12262,"vw":35.084199},{"c":34.94,"h":35.1,"l":34.93,"n":112,"o":35.08,"t":"2026-10-16T15:55:00Z","v":4248,"vw":35.034906},{"c":34.93,"h":35,"l":34.84,"n":228,"o":34.88,"t":"2026-10-16T16:00:00Z","v":19438,"vw":34.90188},{"c":35.03,"h":35.09,"l":35.02,"n":96,"o":35.02,"t":"2026-10-16T16:05:00Z","v":5386,"vw":35.057263},{"c":35.07,"h":35.07,"l":35.01,"n":76,"o":35.05,"t":"2026-10-16T16:10:00Z","v":3641,"vw":35.046997},{"c":35.065,"h":35.11,"l":35.01,"n":90,"o":35.1,"t":"2026-10-16T16:15:00Z","v":4339,"vw":35.066667},{"c":35.03,"h":35.07,"l":35.03,"n":42,"o":35.06,"t":"2026-10-16T16:20:00Z","v":1700,"vw":35.046762},{"c":35.05,"h":35.055,"l":34.99,"n":77,"o":35.025,"t":"2026-10-16T16:25:00Z","v":3680,"vw":35.031088},{"c":35.05,"h":35.05,"l":34.995,"n":97,"o":35.02,"t":"2026-10-16T16:30:00Z","v":3177,"vw":35.021471},{"c":34.885,"h":35.05,"l":34.84,"n":199,"o":35.05,"t":"2026-10-16T16:35:00Z","v":6838,"vw":34.932943},{"c":34.9511,"h":34.9511,"l":34.885,"n":36,"o":34.885,"t":"2026-10-16T16:40:00Z","v":1697,"vw":34.937328},{"c":34.855,"h":35.01,"l":34.83,"n":136,"o":34.98,"t":"2026-10-16T16:45:00Z","v":7678,"vw":34.913069},{"c":34.77,"h":34.83,"l":34.67,"n":67,"o":34.82,"t":"2026-10-16T16:50:00Z","v":3977,"vw":34.779808},{"c":34.685,"h":34.805,"l":34.685,"n":75,"o":34.805,"t":"2026-10-16T16:55:00Z","v":2052,"vw":34.739217},{"c":34.64,"h":34.77,"l":34.64,"n":144,"o":34.7,"t":"2026-10-16T17:00:00Z","v":8623,"vw":34.703748},{"c":34.55,"h":34.62,"l":34.55,"n":90,"o":34.57,"t":"2026-10-16T17:05:00Z","v":4524,"vw":34.603607},{"c":34.69,"h":34.7075,"l":34.6,"n":76,"o":34.6,"t":"2026-10-16T17:10:00Z","v":3471,"vw":34.675648},{"c":34.54,"h":34.685,"l":34.49,"n":324,"o":34.66,"t":"2026-10-16T17:15:00Z","v":19896,"vw":34.552095},{"c":34.56,"h":34.649,"l":34.55,"n":124,"o":34.59,"t":"2026-10-16T17:20:00Z","v":26891,"vw":34.596662},{"c":34.48,"h":34.605,"l":34.44,"n":104,"o":34.59,"t":"2026-10-16T17:25:00Z","v":5848,"vw":34.513475},{"c":34.54,"h":34.555,"l":34.48,"n":86,"o":34.51,"t":"2026-10-16T17:30:00Z","v":3690,"vw":34.516687},{"c":34.75,"h":34.75,"l":34.59,"n":115,"o":34.628,"t":"2026-10-16T17:35:00Z","v":5864,"vw":34.653251},{"c":34.76,"h":34.9,"l":34.74,"n":111,"o":34.745,"t":"2026-10-16T17:40:00Z","v":5513,"vw":34.801871},{"c":34.71,"h":34.745,"l":34.695,"n":62,"o":34.74,"t":"2026-10-16T17:45:00Z","v":3746,"vw":34.722058},{"c":34.66,"h":34.87,"l":34.6,"n":271,"o":34.77,"t":"2026-10-16T17:50:00Z","v":17522,"vw":34.72238},{"c":34.765,"h":34.81,"l":34.685,"n":122,"o":34.685,"t":"2026-10-16T17:55:00Z","v":7641,"vw":34.739405},{"c":34.675,"h":34.74,"l":34.635,"n":133,"o":34.7125,"t":"2026-10-16T18:00:00Z","v":6557,"vw":34.684619},{"c":34.57,"h":34.67,"l":34.51,"n":135,"o":34.61,"t":"2026-10-16T18:05:00Z","v":16346,"vw":34.571485},{"c":34.34,"h":34.575,"l":34.34,"n":165,"o":34.575,"t":"2026-10-16T18:10:00Z","v":6066,"vw":34.472042},{"c":34.32,"h":34.39,"l":34.32,"n":112,"o":34.38,"t":"2026-10-16T18:15:00Z","v":4699,"vw":34.359735},{"c":34.32,"h":34.335,"l":34.26,"n":105,"o":34.325,"t":"2026-10-16T18:20:00Z","v":4774,"vw":34.298181},{"c":34.31,"h":34.37,"l":34.17,"n":367,"o":34.35,"t":"2026-10-16T18:25:00Z","v":21570,"vw":34.255934},{"c":34.33,"h":34.365,"l":34.31,"n":132,"o":34.345,"t":"2026-10-16T18:30:00Z","v":6189,"vw":34.342797},{"c":34.365,"h":34.365,"l":34.24,"n":109,"o":34.325,"t":"2026-10-16T18:35:00Z","v":4209,"vw":34.310381},{"c":34.37,"h":34.37,"l":34.29,"n":112,"o":34.365,"t":"2026-10-16T18:40:00Z","v":4540,"vw":34.337979},{"c":34.41,"h":34.43,"l":34.35,"n":213,"o":34.37,"t":"2026-10-16T18:45:00Z","v":7237,"vw":34.388823},{"c":34.45,"h":34.5,"l":34.42,"n":299,"o":34.44,"t":"2026-10-16T18:50:00Z","v":10909,"vw":34.462006},{"c":34.49,"h":34.49,"l":34.37,"n":223,"o":34.45,"t":"2026-10-16T18:55:00Z","v":7907,"vw":34.423816},{"c":34.48,"h":34.54,"l":34.44,"n":188,"o":34.53,"t":"2026-10-16T19:00:00Z","v":6187,"vw":34.495217},{"c":34.52,"h":34.635,"l":34.51,"n":187,"o":34.51,"t":"2026-10-16T19:05:00Z","v":6210,"vw":34.56672},{"c":34.63,"h":34.63,"l":34.49,"n":186,"o":34.55,"t":"2026-10-16T19:10:00Z","v":7480,"vw":34.55132},{"c":34.59,"h":34.66,"l":34.58,"n":178,"o":34.61,"t":"2026-10-16T19:15:00Z","v":7165,"vw":34.602198},{"c":34.7,"h":34.7,"l":34.61,"n":132,"o":34.61,"t":"2026-10-16T19:20:00Z","v":6262,"vw":34.661024},{"c":34.68,"h":34.71,"l":34.64,"n":231,"o":34.71,"t":"2026-10-16T19:25:00Z","v":8353,"vw":34.672735},{"c":34.595,"h":34.71,"l":34.52,"n":736,"o":34.7,"t":"2026-10-16T19:30:00Z","v":55425,"vw":34.629816},{"c":34.555,"h":34.565,"l":34.5,"n":177,"o":34.565,"t":"2026-10-16T19:35:00Z","v":7352,"vw":34.540992},{"c":34.57,"h":34.62,"l":34.53,"n":329,"o":34.555,"t":"2026-10-16T19:40:00Z","v":17991,"vw":34.585186},{"c":34.58,"h":34.62,"l":34.56,"n":263,"o":34.6,"t":"2026-10-16T19:45:00Z","v":10158,"vw":34.59046},{"c":34.58,"h":34.67,"l":34.48,"n":630,"o":34.58,"t":"2026-10-16T19:50:00Z","v":41784,"vw":34.589661},{"c":34.555,"h":34.65,"l":34.5,"n":1209,"o":34.55,"t":"2026-10-16T19:55:00Z","v":75850,"vw":34.593059},{"c":34.55,"h":34.55,"l":34.55,"n":31,"o":34.55,"t":"2026-10-16T20:00:00Z","v":210614,"vw":34.55},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-16T20:40:00Z","v":116,"vw":34.55},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-19T08:00:00Z","v":148,"vw":34.81},{"c":34.575,"h":35.2,"l":34.04,"n":111,"o":34.81,"t":"2026-10-19T13:30:00Z","v":9338,"vw":34.780054},{"c":34.21,"h":34.5,"l":34.21,"n":97,"o":34.5,"t":"2026-10-19T13:35:00Z","v":2409,"vw":34.37093},{"c":33.91,"h":34.47,"l":33.86,"n":107,"o":34.47,"t":"2026-10-19T13:40:00Z","v":5178,"vw":34.043147},{"c":33.87,"h":34.0875,"l":33.87,"n":22,"o":34.0875,"t":"2026-10-19T13:45:00Z","v":2039,"vw":33.968858},{"c":33.95,"h":34.06,"l":33.89,"n":157,"o":34.05,"t":"2026-10-19T13:50:00Z","v":4131,"vw":34.001014},{"c":34.01,"h":34.17,"l":33.9525,"n":131,"o":33.9525,"t":"2026-10-19T13:55:00Z","v":5606,"vw":34.053308},{"c":34.2,"h":34.2,"l":34,"n":125,"o":34,"t":"2026-10-19T14:00:00Z","v":4762,"vw":34.091888},{"c":34.045,"h":34.13,"l":34,"n":93,"o":34.085,"t":"2026-10-19T14:05:00Z","v":7452,"vw":34.060823},{"c":34.23,"h":34.27,"l":34.06,"n":148,"o":34.125,"t":"2026-10-19T14:10:00Z","v":5577,"vw":34.198925},{"c":34.47,"h":34.7199,"l":34.23,"n":209,"o":34.23,"t":"2026-10-19T14:15:00Z","v":19413,"vw":34.480444},{"c":34.59,"h":34.635,"l":34.43,"n":134,"o":34.45,"t":"2026-10-19T14:20:00Z","v":4249,"vw":34.553223},{"c":34.355,"h":34.605,"l":34.31,"n":125,"o":34.52,"t":"2026-10-19T14:25:00Z","v":6272,"vw":34.440802},{"c":34.428,"h":34.428,"l":34.35,"n":52,"o":34.355,"t":"2026-10-19T14:30:00Z","v":5347,"vw":34.365476},{"c":34.365,"h":34.39,"l":34.29,"n":205,"o":34.39,"t":"2026-10-19T14:35:00Z","v":9786,"vw":34.337425},{"c":34.37,"h":34.45,"l":34.37,"n":79,"o":34.375,"t":"2026-10-19T14:40:00Z","v":2958,"vw":34.406028},{"c":34.41,"h":34.5176,"l":34.36,"n":112,"o":34.405,"t":"2026-10-19T14:45:00Z","v":5428,"vw":34.422144},{"c":34.26,"h":34.445,"l":34.24,"n":377,"o":34.445,"t":"2026-10-19T14:50:00Z","v":38076,"vw":34.341195},{"c":34.39,"h":34.39,"l":34.24,"n":166,"o":34.24,"t":"2026-10-19T14:55:00Z","v":8879,"vw":34.324541},{"c":34.39,"h":34.49,"l":34.33,"n":68,"o":34.385,"t":"2026-10-19T15:00:00Z","v":2405,"vw":34.415},{"c":34.56,"h":34.56,"l":34.45,"n":94,"o":34.495,"t":"2026-10-19T15:05:00Z","v":3030,"vw":34.515316},{"c":34.575,"h":34.615,"l":34.51,"n":87,"o":34.51,"t":"2026-10-19T15:10:00Z","v":4151,"vw":34.563672},{"c":34.49,"h":34.64,"l":34.45,"n":285,"o":34.57,"t":"2026-10-19T15:15:00Z","v":21855,"vw":34.55436},{"c":34.42,"h":34.52,"l":34.31,"n":181,"o":34.52,"t":"2026-10-19T15:20:00Z","v":7715,"vw":34.415097},{"c":34.51,"h":34.57,"l":34.4275,"n":119,"o":34.4275,"t":"2026-10-19T15:25:00Z","v":8841,"vw":34.48927},{"c":34.57,"h":34.62,"l":34.46,"n":240,"o":34.495,"t":"2026-10-19T15:30:00Z","v":10398,"vw":34.53438},{"c":34.68,"h":34.725,"l":34.61,"n":74,"o":34.61,"t":"2026-10-19T15:35:00Z","v":2603,"vw":34.686903},{"c":34.67,"h":34.78,"l":34.67,"n":182,"o":34.7787,"t":"2026-10-19T15:40:00Z","v":12650,"vw":34.736985},{"c":34.5,"h":34.69,"l":34.47,"n":230,"o":34.69,"t":"2026-10-19T15:45:00Z","v":14131,"vw":34.568862},{"c":34.62,"h":34.62,"l":34.5,"n":123,"o":34.54,"t":"2026-10-19T15:50:00Z","v":4466,"vw":34.561156},{"c":34.52,"h":34.56,"l":34.48,"n":97,"o":34.56,"t":"2026-10-19T15:55:00Z","v":3068,"vw":34.520115},{"c":34.505,"h":34.56,"l":34.42,"n":190,"o":34.555,"t":"2026-10-19T16:00:00Z","v":14931,"vw":34.467619},{"c":34.395,"h":34.49,"l":34.35,"n":120,"o":34.47,"t":"2026-10-19T16:05:00Z","v":4028,"vw":34.422045},{"c":34.42,"h":34.46,"l":34.395,"n":91,"o":34.395,"t":"2026-10-19T16:10:00Z","v":3571,"vw":34.438328},{"c":34.465,"h":34.465,"l":34.41,"n":56,"o":34.455,"t":"2026-10-19T16:15:00Z","v":1292,"vw":34.452857},{"c":34.465,"h":34.49,"l":34.43,"n":159,"o":34.49,"t":"2026-10-19T16:20:00Z","v":7010,"vw":34.454013},{"c":34.51,"h":34.51,"l":34.42,"n":167,"o":34.465,"t":"2026-10-19T16:25:00Z","v":6580,"vw":34.469304},{"c":34.39,"h":34.47,"l":34.33,"n":189,"o":34.45,"t":"2026-10-19T16:30:00Z","v":8076,"vw":34.402593},{"c":34.43,"h":34.46,"l":34.39,"n":113,"o":34.39,"t":"2026-10-19T16:35:00Z","v":3235,"vw":34.421493},{"c":34.43,"h":34.46,"l":34.39,"n":123,"o":34.39,"t":"2026-10-19T16:40:00Z","v":7835,"vw":34.440502},{"c":34.46,"h":34.48,"l":34.42,"n":95,"o":34.44,"t":"2026-10-19T16:45:00Z","v":3700,"vw":34.455895},{"c":34.39,"h":34.45,"l":34.38,"n":124,"o":34.45,"t":"2026-10-19T16:50:00Z","v":3921,"vw":34.41833},{"c":34.335,"h":34.45,"l":34.33,"n":162,"o":34.4,"t":"2026-10-19T16:55:00Z","v":8655,"vw":34.406874},{"c":34.17,"h":34.33,"l":34.1,"n":313,"o":34.32,"t":"2026-10-19T17:00:00Z","v":24099,"vw":34.215167},{"c":34.09,"h":34.165,"l":34.02,"n":208,"o":34.155,"t":"2026-10-19T17:05:00Z","v":9049,"vw":34.09139},{"c":34.2,"h":34.2,"l":34.07,"n":133,"o":34.07,"t":"2026-10-19T17:10:00Z","v":5717,"vw":34.155242},{"c":34.19,"h":34.225,"l":34.15,"n":96,"o":34.185,"t":"2026-10-19T17:15:00Z","v":4069,"vw":34.196798},{"c":34.14,"h":34.21,"l":34.13,"n":126,"o":34.21,"t":"2026-10-19T17:20:00Z","v":6130,"vw":34.161483},{"c":34.14,"h":34.215,"l":34.14,"n":120,"o":34.16,"t":"2026-10-19T17:25:00Z","v":4924,"vw":34.191872},{"c":34.14,"h":34.16,"l":34.12,"n":61,"o":34.145,"t":"2026-10-19T17:30:00Z","v":2326,"vw":34.140454},{"c":34.045,"h":34.14,"l":34.04,"n":155,"o":34.14,"t":"2026-10-19T17:35:00Z","v":5667,"vw":34.073195},{"c":34.07,"h":34.095,"l":34.04,"n":96,"o":34.07,"t":"2026-10-19T17:40:00Z","v":5653,"vw":34.083393},{"c":34.055,"h":34.08,"l":34.04,"n":107,"o":34.07,"t":"2026-10-19T17:45:00Z","v":3062,"vw":34.058},{"c":34.1,"h":34.105,"l":34.04,"n":120,"o":34.06,"t":"2026-10-19T17:50:00Z","v":4629,"vw":34.08197},{"c":34.07,"h":34.125,"l":34.07,"n":194,"o":34.08,"t":"2026-10-19T17:55:00Z","v":10878,"vw":34.102874},{"c":34.11,"h":34.2,"l":34.08,"n":177,"o":34.08,"t":"2026-10-19T18:00:00Z","v":7051,"vw":34.146982},{"c":34.13,"h":34.17,"l":34.1,"n":110,"o":34.15,"t":"2026-10-19T18:05:00Z","v":3677,"vw":34.141685},{"c":34.14,"h":34.165,"l":34.14,"n":137,"o":34.16,"t":"2026-10-19T18:10:00Z","v":4062,"vw":34.150161},{"c":34.15,"h":34.15,"l":34.11,"n":164,"o":34.11,"t":"2026-10-19T18:15:00Z","v":7831,"vw":34.132025},{"c":34.13,"h":34.21,"l":34.12,"n":149,"o":34.18,"t":"2026-10-19T18:20:00Z","v":11612,"vw":34.173408},{"c":34.155,"h":34.19,"l":34.13,"n":85,"o":34.17,"t":"2026-10-19T18:25:00Z","v":3207,"vw":34.168777},{"c":34.175,"h":34.175,"l":34.12,"n":109,"o":34.15,"t":"2026-10-19T18:30:00Z","v":3912,"vw":34.146472},{"c":34.19,"h":34.2,"l":34.16,"n":180,"o":34.18,"t":"2026-10-19T18:35:00Z","v":9413,"vw":34.181561},{"c":34.135,"h":34.195,"l":34.12,"n":141,"o":34.19,"t":"2026-10-19T18:40:00Z","v":5579,"vw":34.166552},{"c":34.155,"h":34.17,"l":34.13,"n":96,"o":34.13,"t":"2026-10-19T18:45:00Z","v":3634,"vw":34.151217},{"c":34.17,"h":34.26,"l":34.155,"n":315,"o":34.155,"t":"2026-10-19T18:50:00Z","v":15626,"vw":34.194073},{"c":34.23,"h":34.23,"l":34.165,"n":121,"o":34.17,"t":"2026-10-19T18:55:00Z","v":3169,"vw":34.194722},{"c":34.245,"h":34.28,"l":34.19,"n":320,"o":34.2,"t":"2026-10-19T19:00:00Z","v":17055,"vw":34.24766},{"c":34.27,"h":34.305,"l":34.22,"n":175,"o":34.24,"t":"2026-10-19T19:05:00Z","v":8768,"vw":34.267953},{"c":34.21,"h":34.26,"l":34.175,"n":220,"o":34.26,"t":"2026-10-19T19:10:00Z","v":12030,"vw":34.222839},{"c":34.3,"h":34.305,"l":34.21,"n":132,"o":34.215,"t":"2026-10-19T19:15:00Z","v":5631,"vw":34.255791},{"c":34.3,"h":34.3,"l":34.26,"n":176,"o":34.3,"t":"2026-10-19T19:20:00Z","v":8286,"vw":34.287433},{"c":34.22,"h":34.29,"l":34.215,"n":209,"o":34.29,"t":"2026-10-19T19:25:00Z","v":7327,"vw":34.238082},{"c":34.295,"h":34.33,"l":34.22,"n":250,"o":34.225,"t":"2026-10-19T19:30:00Z","v":10985,"vw":34.278029},{"c":34.27,"h":34.355,"l":34.24,"n":370,"o":34.3,"t":"2026-10-19T19:35:00Z","v":22365,"vw":34.30221},{"c":34.31,"h":34.355,"l":34.29,"n":292,"o":34.295,"t":"2026-10-19T19:40:00Z","v":13238,"vw":34.328151},{"c":34.34,"h":34.37,"l":34.2975,"n":267,"o":34.3,"t":"2026-10-19T19:45:00Z","v":11648,"vw":34.339832},{"c":34.305,"h":34.42,"l":34.25,"n":716,"o":34.36,"t":"2026-10-19T19:50:00Z","v":39003,"vw":34.343395},{"c":34.3025,"h":34.36,"l":34.26,"n":1484,"o":34.31,"t":"2026-10-19T19:55:00Z","v":85431,"vw":34.290824},{"c":34.32,"h":34.32,"l":34.32,"n":34,"o":34.32,"t":"2026-10-19T20:00:00Z","v":188981,"vw":34.32},{"c":34.23,"h":34.75,"l":33.4401,"n":86,"o":33.83,"t":"2026-10-20T13:30:00Z","v":9490,"vw":33.844485},{"c":34.4176,"h":34.47,"l":34.27,"n":113,"o":34.4,"t":"2026-10-20T13:35:00Z","v":5579,"vw":34.401735},{"c":34.48,"h":34.52,"l":34.4,"n":57,"o":34.52,"t":"2026-10-20T13:40:00Z","v":1603,"vw":34.43641},{"c":34.59,"h":34.695,"l":34.5,"n":163,"o":34.61,"t":"2026-10-20T13:45:00Z","v":31350,"vw":34.621358},{"c":34.684,"h":34.695,"l":34.56,"n":68,"o":34.585,"t":"2026-10-20T13:50:00Z","v":1896,"vw":34.634356},{"c":34.68,"h":34.77,"l":34.68,"n":33,"o":34.705,"t":"2026-10-20T13:55:00Z","v":1218,"vw":34.710741},{"c":34.63,"h":34.76,"l":34.585,"n":152,"o":34.66,"t":"2026-10-20T14:00:00Z","v":8575,"vw":34.667329},{"c":34.605,"h":34.605,"l":34.515,"n":73,"o":34.59,"t":"2026-10-20T14:05:00Z","v":2562,"vw":34.582129},{"c":34.38,"h":34.544,"l":34.38,"n":74,"o":34.544,"t":"2026-10-20T14:10:00Z","v":2992,"vw":34.480525},{"c":34.62,"h":34.62,"l":34.465,"n":114,"o":34.47,"t":"2026-10-20T14:15:00Z","v":5288,"vw":34.520443},{"c":34.98,"h":34.98,"l":34.57,"n":172,"o":34.57,"t":"2026-10-20T14:20:00Z","v":4163,"vw":34.805075},{"c":35.085,"h":35.13,"l":34.91,"n":178,"o":34.965,"t":"2026-10-20T14:25:00Z","v":6564,"vw":35.032425},{"c":35.2575,"h":35.37,"l":35.139,"n":90,"o":35.139,"t":"2026-10-20T14:30:00Z","v":3381,"vw":35.239478},{"c":35.42,"h":35.43,"l":35.27,"n":101,"o":35.27,"t":"2026-10-20T14:35:00Z","v":4605,"vw":35.33799},{"c":35.6,"h":35.62,"l":35.34,"n":134,"o":35.34,"t":"2026-10-20T14:40:00Z","v":6710,"vw":35.522208},{"c":35.915,"h":36.09,"l":35.58,"n":693,"o":35.58,"t":"2026-10-20T14:45:00Z","v":54712,"vw":35.887496},{"c":36.085,"h":36.12,"l":35.96,"n":247,"o":35.96,"t":"2026-10-20T14:50:00Z","v":13348,"vw":36.051955},{"c":36.23,"h":36.23,"l":35.97,"n":226,"o":36.08,"t":"2026-10-20T14:55:00Z","v":11691,"vw":36.081153},{"c":36.185,"h":36.27,"l":36.04,"n":143,"o":36.26,"t":"2026-10-20T15:00:00Z","v":9138,"vw":36.180346},{"c":36.14,"h":36.185,"l":36.11,"n":102,"o":36.185,"t":"2026-10-20T15:05:00Z","v":4183,"vw":36.14937},{"c":35.91,"h":36.12,"l":35.79,"n":275,"o":36.1,"t":"2026-10-20T15:10:00Z","v":14393,"vw":35.990597},{"c":35.73,"h":36.06,"l":35.67,"n":223,"o":36.03,"t":"2026-10-20T15:15:00Z","v":31458,"vw":35.878916},{"c":35.68,"h":35.84,"l":35.68,"n":83,"o":35.84,"t":"2026-10-20T15:20:00Z","v":5732,"vw":35.801498},{"c":35.72,"h":35.78,"l":35.67,"n":129,"o":35.77,"t":"2026-10-20T15:25:00Z","v":5368,"vw":35.706906},{"c":35.55,"h":35.76,"l":35.55,"n":149,"o":35.74,"t":"2026-10-20T15:30:00Z","v":5715,"vw":35.670687},{"c":35.64,"h":35.7,"l":35.56,"n":105,"o":35.56,"t":"2026-10-20T15:35:00Z","v":3065,"vw":35.623054},{"c":35.74,"h":35.77,"l":35.68,"n":106,"o":35.72,"t":"2026-10-20T15:40:00Z","v":3079,"vw":35.720794},{"c":35.73,"h":35.755,"l":35.655,"n":138,"o":35.755,"t":"2026-10-20T15:45:00Z","v":5913,"vw":35.711016},{"c":35.69,"h":35.735,"l":35.61,"n":96,"o":35.69,"t":"2026-10-20T15:50:00Z","v":4481,"vw":35.692133},{"c":35.64,"h":35.715,"l":35.59,"n":98,"o":35.715,"t":"2026-10-20T15:55:00Z","v":2019,"vw":35.651699},{"c":35.625,"h":35.66,"l":35.58,"n":171,"o":35.62,"t":"2026-10-20T16:00:00Z","v":5890,"vw":35.62826},{"c":35.58,"h":35.68,"l":35.57,"n":64,"o":35.68,"t":"2026-10-20T16:05:00Z","v":1580,"vw":35.618753},{"c":35.51,"h":35.6,"l":35.44,"n":189,"o":35.6,"t":"2026-10-20T16:10:00Z","v":7137,"vw":35.517352},{"c":35.43,"h":35.56,"l":35.43,"n":51,"o":35.55,"t":"2026-10-20T16:15:00Z","v":2273,"vw":35.510573},{"c":35.405,"h":35.46,"l":35.38,"n":120,"o":35.46,"t":"2026-10-20T16:20:00Z","v":4289,"vw":35.4286},{"c":35.48,"h":35.515,"l":35.4,"n":131,"o":35.41,"t":"2026-10-20T16:25:00Z","v":4300,"vw":35.476874},{"c":35.52,"h":35.55,"l":35.47,"n":54,"o":35.51,"t":"2026-10-20T16:30:00Z","v":2171,"vw":35.515357},{"c":35.66,"h":35.66,"l":35.605,"n":57,"o":35.605,"t":"2026-10-20T16:35:00Z","v":2829,"vw":35.635446},{"c":35.61,"h":35.62,"l":35.55,"n":99,"o":35.61,"t":"2026-10-20T16:40:00Z","v":4052,"vw":35.599234},{"c":35.63,"h":35.63,"l":35.6,"n":112,"o":35.61,"t":"2026-10-20T16:45:00Z","v":3555,"vw":35.612466},{"c":35.42,"h":35.685,"l":35.42,"n":197,"o":35.64,"t":"2026-10-20T16:50:00Z","v":8312,"vw":35.594904},{"c":35.44,"h":35.49,"l":35.41,"n":148,"o":35.43,"t":"2026-10-20T16:55:00Z","v":7718,"vw":35.439569},{"c":35.49,"h":35.55,"l":35.445,"n":109,"o":35.445,"t":"2026-10-20T17:00:00Z","v":4213,"vw":35.4986},{"c":35.335,"h":35.47,"l":35.335,"n":122,"o":35.47,"t":"2026-10-20T17:05:00Z","v":4716,"vw":35.38526},{"c":35.34,"h":35.42,"l":35.34,"n":76,"o":35.38,"t":"2026-10-20T17:10:00Z","v":2210,"vw":35.379215},{"c":35.415,"h":35.42,"l":35.395,"n":102,"o":35.395,"t":"2026-10-20T17:15:00Z","v":3270,"vw":35.41355},{"c":35.46,"h":35.48,"l":35.39,"n":94,"o":35.39,"t":"2026-10-20T17:20:00Z","v":3594,"vw":35.420952},{"c":35.46,"h":35.46,"l":35.43,"n":102,"o":35.43,"t":"2026-10-20T17:25:00Z","v":4102,"vw":35.449807},{"c":35.47,"h":35.51,"l":35.4677,"n":79,"o":35.49,"t":"2026-10-20T17:30:00Z","v":3016,"vw":35.49714},{"c":35.48,"h":35.48,"l":35.45,"n":58,"o":35.46,"t":"2026-10-20T17:35:00Z","v":2237,"vw":35.459087},{"c":35.475,"h":35.58,"l":35.45,"n":151,"o":35.45,"t":"2026-10-20T17:40:00Z","v":6141,"vw":35.499657},{"c":35.52,"h":35.56,"l":35.5,"n":126,"o":35.5,"t":"2026-10-20T17:45:00Z","v":4866,"vw":35.528147},{"c":35.535,"h":35.57,"l":35.5,"n":119,"o":35.525,"t":"2026-10-20T17:50:00Z","v":7141,"vw":35.540825},{"c":35.57,"h":35.57,"l":35.49,"n":116,"o":35.51,"t":"2026-10-20T17:55:00Z","v":5195,"vw":35.509554},{"c":35.6,"h":35.6,"l":35.5,"n":137,"o":35.585,"t":"2026-10-20T18:00:00Z","v":5466,"vw":35.551577},{"c":35.61,"h":35.64,"l":35.585,"n":86,"o":35.585,"t":"2026-10-20T18:05:00Z","v":2957,"vw":35.61873},{"c":35.65,"h":35.69,"l":35.63,"n":61,"o":35.65,"t":"2026-10-20T18:10:00Z","v":2497,"vw":35.659285},{"c":35.67,"h":35.6899,"l":35.66,"n":113,"o":35.68,"t":"2026-10-20T18:15:00Z","v":6898,"vw":35.672602},{"c":35.53,"h":35.67,"l":35.505,"n":166,"o":35.655,"t":"2026-10-20T18:20:00Z","v":8263,"vw":35.611475},{"c":35.54,"h":35.57,"l":35.5,"n":100,"o":35.52,"t":"2026-10-20T18:25:00Z","v":3735,"vw":35.541103},{"c":35.54,"h":35.54,"l":35.51,"n":92,"o":35.53,"t":"2026-10-20T18:30:00Z","v":2316,"vw":35.526077},{"c":35.5,"h":35.545,"l":35.5,"n":109,"o":35.545,"t":"2026-10-20T18:35:00Z","v":3378,"vw":35.513947},{"c":35.45,"h":35.505,"l":35.38,"n":181,"o":35.505,"t":"2026-10-20T18:40:00Z","v":8119,"vw":35.435954},{"c":35.5,"h":35.51,"l":35.47,"n":79,"o":35.49,"t":"2026-10-20T18:45:00Z","v":2151,"vw":35.500874},{"c":35.55,"h":35.55,"l":35.47,"n":186,"o":35.505,"t":"2026-10-20T18:50:00Z","v":8587,"vw":35.499482},{"c":35.54,"h":35.59,"l":35.52,"n":120,"o":35.57,"t":"2026-10-20T18:55:00Z","v":4695,"vw":35.557926},{"c":35.52,"h":35.57,"l":35.52,"n":127,"o":35.555,"t":"2026-10-20T19:00:00Z","v":4597,"vw":35.551139},{"c":35.515,"h":35.575,"l":35.51,"n":191,"o":35.53,"t":"2026-10-20T19:05:00Z","v":7590,"vw":35.541897},{"c":35.55,"h":35.725,"l":35.515,"n":293,"o":35.515,"t":"2026-10-20T19:10:00Z","v":13170,"vw":35.601717},{"c":35.645,"h":35.67,"l":35.59,"n":131,"o":35.59,"t":"2026-10-20T19:15:00Z","v":7058,"vw":35.646352},{"c":35.645,"h":35.645,"l":35.605,"n":140,"o":35.645,"t":"2026-10-20T19:20:00Z","v":6476,"vw":35.624672},{"c":35.68,"h":35.72,"l":35.645,"n":257,"o":35.645,"t":"2026-10-20T19:25:00Z","v":13532,"vw":35.671765},{"c":35.73,"h":35.73,"l":35.665,"n":263,"o":35.69,"t":"2026-10-20T19:30:00Z","v":14143,"vw":35.699703},{"c":35.63,"h":35.72,"l":35.615,"n":237,"o":35.72,"t":"2026-10-20T19:35:00Z","v":9252,"vw":35.673855},{"c":35.59,"h":35.65,"l":35.57,"n":313,"o":35.62,"t":"2026-10-20T19:40:00Z","v":12716,"vw":35.604243},{"c":35.58,"h":35.59,"l":35.53,"n":391,"o":35.59,"t":"2026-10-20T19:45:00Z","v":17954,"vw":35.548593},{"c":35.61,"h":35.69,"l":35.55,"n":485,"o":35.59,"t":"2026-10-20T19:50:00Z","v":25607,"vw":35.642258},{"c":35.44,"h":35.585,"l":35.34,"n":1617,"o":35.57,"t":"2026-10-20T19:55:00Z","v":122231,"vw":35.422895},{"c":35.45,"h":35.54,"l":35.45,"n":22,"o":35.45,"t":"2026-10-20T20:00:00Z","v":134118,"vw":35.450748},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-20T20:30:00Z","v":168,"vw":35.45},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-20T21:05:00Z","v":100,"vw":35.7},{"c":35.55,"h":36.1863,"l":35.49,"n":180,"o":35.86,"t":"2026-10-21T13:30:00Z","v":15883,"vw":35.783652},{"c":35.54,"h":35.665,"l":35.5,"n":78,"o":35.5,"t":"2026-10-21T13:35:00Z","v":2687,"vw":35.587691},{"c":35.51,"h":35.56,"l":35.39,"n":85,"o":35.5,"t":"2026-10-21T13:40:00Z","v":5861,"vw":35.452702},{"c":35.6,"h":35.67,"l":35.45,"n":120,"o":35.485,"t":"2026-10-21T13:45:00Z","v":4927,"vw":35.558643},{"c":35.68,"h":35.71,"l":35.62,"n":61,"o":35.62,"t":"2026-10-21T13:50:00Z","v":2318,"vw":35.649529},{"c":35.63,"h":35.8,"l":35.63,"n":62,"o":35.8,"t":"2026-10-21T13:55:00Z","v":1499,"vw":35.73375},{"c":35.41,"h":35.63,"l":35.335,"n":159,"o":35.63,"t":"2026-10-21T14:00:00Z","v":11126,"vw":35.542229},{"c":35.42,"h":35.42,"l":35.37,"n":22,"o":35.37,"t":"2026-10-21T14:05:00Z","v":733,"vw":35.395},{"c":35.86,"h":35.92,"l":35.49,"n":191,"o":35.49,"t":"2026-10-21T14:10:00Z","v":7416,"vw":35.681364},{"c":35.84,"h":35.97,"l":35.84,"n":87,"o":35.95,"t":"2026-10-21T14:15:00Z","v":4066,"vw":35.892453},{"c":35.9,"h":35.955,"l":35.84,"n":163,"o":35.855,"t":"2026-10-21T14:20:00Z","v":7030,"vw":35.875671},{"c":35.93,"h":35.93,"l":35.905,"n":17,"o":35.905,"t":"2026-10-21T14:25:00Z","v":333,"vw":35.9175},{"c":35.8343,"h":35.95,"l":35.8343,"n":86,"o":35.885,"t":"2026-10-21T14:30:00Z","v":3753,"vw":35.899756},{"c":35.89,"h":35.97,"l":35.84,"n":108,"o":35.84,"t":"2026-10-21T14:35:00Z","v":3140,"vw":35.927305},{"c":35.935,"h":35.975,"l":35.9,"n":68,"o":35.9,"t":"2026-10-21T14:40:00Z","v":1792,"vw":35.930176},{"c":36.0217,"h":36.04,"l":35.94,"n":183,"o":35.94,"t":"2026-10-21T14:45:00Z","v":5958,"vw":36.011913},{"c":36.06,"h":36.09,"l":35.92,"n":206,"o":36,"t":"2026-10-21T14:50:00Z","v":10019,"vw":36.011723},{"c":36.24,"h":36.25,"l":36,"n":384,"o":36.06,"t":"2026-10-21T14:55:00Z","v":20202,"vw":36.14104},{"c":36.245,"h":36.29,"l":36.2,"n":94,"o":36.265,"t":"2026-10-21T15:00:00Z","v":4834,"vw":36.240028},{"c":36.08,"h":36.235,"l":36.08,"n":102,"o":36.235,"t":"2026-10-21T15:05:00Z","v":4413,"vw":36.181032},{"c":36.135,"h":36.15,"l":36.07,"n":101,"o":36.13,"t":"2026-10-21T15:10:00Z","v":3317,"vw":36.123725},{"c":36.13,"h":36.16,"l":36.13,"n":49,"o":36.13,"t":"2026-10-21T15:15:00Z","v":2942,"vw":36.132634},{"c":36.2,"h":36.2,"l":36.125,"n":178,"o":36.125,"t":"2026-10-21T15:20:00Z","v":5581,"vw":36.173615},{"c":36.4,"h":36.47,"l":36.18,"n":178,"o":36.22,"t":"2026-10-21T15:25:00Z","v":8587,"vw":36.303977},{"c":36.36,"h":36.4001,"l":36.36,"n":57,"o":36.4,"t":"2026-10-21T15:30:00Z","v":1467,"vw":36.388367},{"c":36.41,"h":36.45,"l":36.36,"n":143,"o":36.36,"t":"2026-10-21T15:35:00Z","v":5610,"vw":36.409271},{"c":36.35,"h":36.405,"l":36.35,"n":24,"o":36.4,"t":"2026-10-21T15:40:00Z","v":813,"vw":36.375},{"c":36.37,"h":36.375,"l":36.37,"n":18,"o":36.375,"t":"2026-10-21T15:45:00Z","v":758,"vw":36.373084},{"c":36.35,"h":36.355,"l":36.33,"n":59,"o":36.355,"t":"2026-10-21T15:50:00Z","v":2054,"vw":36.34},{"c":36.31,"h":36.37,"l":36.31,"n":61,"o":36.33,"t":"2026-10-21T15:55:00Z","v":1371,"vw":36.355007},{"c":36.3293,"h":36.35,"l":36.29,"n":94,"o":36.3,"t":"2026-10-21T16:00:00Z","v":3911,"vw":36.312687},{"c":36.24,"h":36.275,"l":36.23,"n":79,"o":36.275,"t":"2026-10-21T16:05:00Z","v":2387,"vw":36.250305},{"c":36.265,"h":36.27,"l":36.2,"n":175,"o":36.245,"t":"2026-10-21T16:10:00Z","v":5741,"vw":36.23772},{"c":36.305,"h":36.335,"l":36.28,"n":151,"o":36.28,"t":"2026-10-21T16:15:00Z","v":3958,"vw":36.305405},{"c":36.36,"h":36.38,"l":36.295,"n":131,"o":36.295,"t":"2026-10-21T16:20:00Z","v":3212,"vw":36.35},{"c":36.37,"h":36.37,"l":36.34,"n":74,"o":36.36,"t":"2026-10-21T16:25:00Z","v":1771,"vw":36.361136},{"c":36.49,"h":36.5,"l":36.4,"n":172,"o":36.41,"t":"2026-10-21T16:30:00Z","v":9201,"vw":36.449421},{"c":36.58,"h":36.58,"l":36.35,"n":266,"o":36.51,"t":"2026-10-21T16:35:00Z","v":14749,"vw":36.45534},{"c":36.58,"h":36.58,"l":36.46,"n":111,"o":36.5,"t":"2026-10-21T16:40:00Z","v":5913,"vw":36.507946},{"c":36.48,"h":36.61,"l":36.45,"n":122,"o":36.585,"t":"2026-10-21T16:45:00Z","v":8152,"vw":36.560875},{"c":36.52,"h":36.53,"l":36.46,"n":119,"o":36.47,"t":"2026-10-21T16:50:00Z","v":5750,"vw":36.505868},{"c":36.535,"h":36.575,"l":36.53,"n":245,"o":36.54,"t":"2026-10-21T16:55:00Z","v":16148,"vw":36.547254},{"c":36.351,"h":36.55,"l":36.3504,"n":182,"o":36.535,"t":"2026-10-21T17:00:00Z","v":9043,"vw":36.446142},{"c":36.48,"h":36.49,"l":36.385,"n":196,"o":36.385,"t":"2026-10-21T17:05:00Z","v":7232,"vw":36.433985},{"c":36.38,"h":36.465,"l":36.38,"n":69,"o":36.465,"t":"2026-10-21T17:10:00Z","v":1852,"vw":36.445195},{"c":36.41,"h":36.41,"l":36.37,"n":33,"o":36.37,"t":"2026-10-21T17:15:00Z","v":743,"vw":36.384},{"c":36.32,"h":36.385,"l":36.32,"n":57,"o":36.385,"t":"2026-10-21T17:20:00Z","v":1763,"vw":36.353461},{"c":36.37,"h":36.37,"l":36.36,"n":39,"o":36.36,"t":"2026-10-21T17:25:00Z","v":960,"vw":36.366},{"c":36.42,"h":36.47,"l":36.37,"n":207,"o":36.37,"t":"2026-10-21T17:30:00Z","v":7194,"vw":36.418711},{"c":36.45,"h":36.45,"l":36.41,"n":25,"o":36.41,"t":"2026-10-21T17:35:00Z","v":338,"vw":36.43},{"c":36.45,"h":36.45,"l":36.39,"n":71,"o":36.425,"t":"2026-10-21T17:40:00Z","v":1843,"vw":36.435769},{"c":36.485,"h":36.5,"l":36.435,"n":371,"o":36.435,"t":"2026-10-21T17:45:00Z","v":25509,"vw":36.476827},{"c":36.46,"h":36.485,"l":36.45,"n":63,"o":36.46,"t":"2026-10-21T17:50:00Z","v":1655,"vw":36.467982},{"c":36.48,"h":36.49,"l":36.46,"n":101,"o":36.475,"t":"2026-10-21T17:55:00Z","v":3481,"vw":36.479993},{"c":36.4934,"h":36.4934,"l":36.46,"n":99,"o":36.465,"t":"2026-10-21T18:00:00Z","v":3762,"vw":36.474354},{"c":36.48,"h":36.48,"l":36.45,"n":82,"o":36.48,"t":"2026-10-21T18:05:00Z","v":2055,"vw":36.471703},{"c":36.31,"h":36.5,"l":36.31,"n":275,"o":36.5,"t":"2026-10-21T18:10:00Z","v":18979,"vw":36.466075},{"c":36.34,"h":36.365,"l":36.31,"n":105,"o":36.365,"t":"2026-10-21T18:15:00Z","v":2733,"vw":36.334013},{"c":36.325,"h":36.345,"l":36.32,"n":67,"o":36.32,"t":"2026-10-21T18:20:00Z","v":1424,"vw":36.327433},{"c":36.34,"h":36.35,"l":36.315,"n":88,"o":36.32,"t":"2026-10-21T18:25:00Z","v":2869,"vw":36.332763},{"c":36.4,"h":36.45,"l":36.33,"n":297,"o":36.33,"t":"2026-10-21T18:30:00Z","v":13227,"vw":36.375234},{"c":36.42,"h":36.445,"l":36.41,"n":82,"o":36.42,"t":"2026-10-21T18:35:00Z","v":3093,"vw":36.427109},{"c":36.385,"h":36.43,"l":36.34,"n":166,"o":36.38,"t":"2026-10-21T18:40:00Z","v":8427,"vw":36.364685},{"c":36.3,"h":36.385,"l":36.25,"n":397,"o":36.385,"t":"2026-10-21T18:45:00Z","v":14884,"vw":36.330051},{"c":36.16,"h":36.27,"l":36.1,"n":131,"o":36.27,"t":"2026-10-21T18:50:00Z","v":4551,"vw":36.174995},{"c":35.78,"h":36.1,"l":35.78,"n":220,"o":36.1,"t":"2026-10-21T18:55:00Z","v":5769,"vw":35.951753},{"c":35.58,"h":35.82,"l":35.58,"n":280,"o":35.74,"t":"2026-10-21T19:00:00Z","v":12739,"vw":35.727546},{"c":35.49,"h":35.61,"l":35.39,"n":290,"o":35.56,"t":"2026-10-21T19:05:00Z","v":14314,"vw":35.473668},{"c":35.51,"h":35.55,"l":35.405,"n":201,"o":35.475,"t":"2026-10-21T19:10:00Z","v":7440,"vw":35.487869},{"c":35.685,"h":35.7025,"l":35.51,"n":258,"o":35.51,"t":"2026-10-21T19:15:00Z","v":10882,"vw":35.656664},{"c":35.675,"h":35.74,"l":35.57,"n":320,"o":35.685,"t":"2026-10-21T19:20:00Z","v":12713,"vw":35.656133},{"c":35.84,"h":35.84,"l":35.67,"n":167,"o":35.67,"t":"2026-10-21T19:25:00Z","v":4190,"vw":35.755},{"c":35.87,"h":35.885,"l":35.83,"n":221,"o":35.83,"t":"2026-10-21T19:30:00Z","v":7079,"vw":35.86129},{"c":36.03,"h":36.07,"l":35.86,"n":249,"o":35.86,"t":"2026-10-21T19:35:00Z","v":10856,"vw":35.957351},{"c":36.18,"h":36.18,"l":36,"n":330,"o":36.05,"t":"2026-10-21T19:40:00Z","v":10468,"vw":36.072381},{"c":36.17,"h":36.22,"l":36.11,"n":379,"o":36.155,"t":"2026-10-21T19:45:00Z","v":11540,"vw":36.16654},{"c":36.21,"h":36.255,"l":36.1325,"n":503,"o":36.15,"t":"2026-10-21T19:50:00Z","v":19364,"vw":36.208387},{"c":36.22,"h":36.25,"l":36.155,"n":1248,"o":36.16,"t":"2026-10-21T19:55:00Z","v":58664,"vw":36.196513},{"c":36.19,"h":36.19,"l":36.19,"n":45,"o":36.19,"t":"2026-10-21T20:00:00Z","v":99564,"vw":36.19},{"c":35.78,"h":35.785,"l":35.35,"n":72,"o":35.55,"t":"2026-10-22T13:30:00Z","v":4692,"vw":35.563558},{"c":35.99,"h":35.99,"l":35.8,"n":59,"o":35.855,"t":"2026-10-22T13:35:00Z","v":1098,"vw":35.872662},{"c":36.33,"h":36.33,"l":36.19,"n":32,"o":36.19,"t":"2026-10-22T13:40:00Z","v":1050,"vw":36.22},{"c":36.45,"h":36.47,"l":36.31,"n":204,"o":36.35,"t":"2026-10-22T13:45:00Z","v":19391,"vw":36.406798},{"c":36.5,"h":36.57,"l":36.14,"n":244,"o":36.53,"t":"2026-10-22T13:50:00Z","v":9181,"vw":36.484257},{"c":36.58,"h":36.69,"l":36.58,"n":56,"o":36.68,"t":"2026-10-22T13:55:00Z","v":2537,"vw":36.651282},{"c":36.66,"h":36.665,"l":36.61,"n":105,"o":36.62,"t":"2026-10-22T14:00:00Z","v":3592,"vw":36.647746},{"c":36.44,"h":36.8899,"l":36.41,"n":94,"o":36.7,"t":"2026-10-22T14:05:00Z","v":3677,"vw":36.677643},{"c":36.505,"h":36.505,"l":36.435,"n":92,"o":36.44,"t":"2026-10-22T14:10:00Z","v":2935,"vw":36.469484},{"c":36.4,"h":36.505,"l":36.39,"n":140,"o":36.505,"t":"2026-10-22T14:15:00Z","v":4759,"vw":36.437968},{"c":36.3575,"h":36.42,"l":36.2972,"n":94,"o":36.42,"t":"2026-10-22T14:20:00Z","v":5122,"vw":36.351819},{"c":35.905,"h":36.3,"l":35.86,"n":396,"o":36.29,"t":"2026-10-22T14:25:00Z","v":23123,"vw":36.17725},{"c":35.865,"h":36.05,"l":35.865,"n":150,"o":35.88,"t":"2026-10-22T14:30:00Z","v":10383,"vw":35.960968},{"c":35.71,"h":35.82,"l":35.62,"n":129,"o":35.82,"t":"2026-10-22T14:35:00Z","v":6331,"vw":35.719687},{"c":35.7,"h":35.72,"l":35.58,"n":140,"o":35.63,"t":"2026-10-22T14:40:00Z","v":7939,"vw":35.660268},{"c":35.63,"h":35.73,"l":35.63,"n":55,"o":35.68,"t":"2026-10-22T14:45:00Z","v":3512,"vw":35.68371},{"c":35.71,"h":35.71,"l":35.595,"n":253,"o":35.61,"t":"2026-10-22T14:50:00Z","v":17697,"vw":35.638337},{"c":35.77,"h":35.77,"l":35.69,"n":169,"o":35.7,"t":"2026-10-22T14:55:00Z","v":7516,"vw":35.712671},{"c":35.834,"h":35.88,"l":35.76,"n":213,"o":35.79,"t":"2026-10-22T15:00:00Z","v":14805,"vw":35.831017},{"c":35.74,"h":35.89,"l":35.685,"n":178,"o":35.89,"t":"2026-10-22T15:05:00Z","v":7814,"vw":35.814841},{"c":35.755,"h":35.76,"l":35.725,"n":52,"o":35.76,"t":"2026-10-22T15:10:00Z","v":1067,"vw":35.74125},{"c":35.82,"h":35.84,"l":35.77,"n":99,"o":35.77,"t":"2026-10-22T15:15:00Z","v":3107,"vw":35.807902},{"c":36.115,"h":36.115,"l":35.85,"n":182,"o":35.85,"t":"2026-10-22T15:20:00Z","v":7204,"vw":35.981511},{"c":35.95,"h":36.11,"l":35.95,"n":94,"o":36.11,"t":"2026-10-22T15:25:00Z","v":2145,"vw":36.005714},{"c":35.91,"h":35.95,"l":35.8,"n":114,"o":35.95,"t":"2026-10-22T15:30:00Z","v":4147,"vw":35.870254},{"c":35.77,"h":35.91,"l":35.77,"n":160,"o":35.84,"t":"2026-10-22T15:35:00Z","v":6609,"vw":35.847301},{"c":35.88,"h":35.93,"l":35.77,"n":113,"o":35.77,"t":"2026-10-22T15:40:00Z","v":5158,"vw":35.862795},{"c":35.86,"h":35.86,"l":35.83,"n":22,"o":35.83,"t":"2026-10-22T15:45:00Z","v":572,"vw":35.845},{"c":35.78,"h":35.92,"l":35.78,"n":160,"o":35.875,"t":"2026-10-22T15:50:00Z","v":3957,"vw":35.860532},{"c":35.78,"h":35.835,"l":35.78,"n":49,"o":35.835,"t":"2026-10-22T15:55:00Z","v":1424,"vw":35.799419},{"c":35.8,"h":35.815,"l":35.8,"n":87,"o":35.81,"t":"2026-10-22T16:00:00Z","v":2987,"vw":35.801944},{"c":35.82,"h":35.88,"l":35.77,"n":143,"o":35.88,"t":"2026-10-22T16:05:00Z","v":3867,"vw":35.844317},{"c":35.79,"h":35.79,"l":35.71,"n":83,"o":35.71,"t":"2026-10-22T16:10:00Z","v":2034,"vw":35.770912},{"c":35.81,"h":35.81,"l":35.78,"n":53,"o":35.785,"t":"2026-10-22T16:15:00Z","v":1562,"vw":35.791632},{"c":35.825,"h":35.83,"l":35.74,"n":51,"o":35.74,"t":"2026-10-22T16:20:00Z","v":1627,"vw":35.810108},{"c":35.89,"h":35.89,"l":35.83,"n":79,"o":35.83,"t":"2026-10-22T16:25:00Z","v":3057,"vw":35.864718},{"c":35.86,"h":35.99,"l":35.855,"n":172,"o":35.855,"t":"2026-10-22T16:30:00Z","v":4808,"vw":35.906604},{"c":35.87,"h":35.89,"l":35.64,"n":225,"o":35.81,"t":"2026-10-22T16:35:00Z","v":11887,"vw":35.787474},{"c":35.8,"h":35.935,"l":35.76,"n":98,"o":35.935,"t":"2026-10-22T16:40:00Z","v":2642,"vw":35.800451},{"c":35.785,"h":35.82,"l":35.7579,"n":40,"o":35.7579,"t":"2026-10-22T16:45:00Z","v":1520,"vw":35.797066},{"c":35.755,"h":35.77,"l":35.58,"n":339,"o":35.77,"t":"2026-10-22T16:50:00Z","v":37119,"vw":35.68437},{"c":35.82,"h":35.83,"l":35.76,"n":118,"o":35.76,"t":"2026-10-22T16:55:00Z","v":3502,"vw":35.797182},{"c":35.79,"h":35.86,"l":35.76,"n":59,"o":35.86,"t":"2026-10-22T17:00:00Z","v":1644,"vw":35.807221},{"c":35.795,"h":35.795,"l":35.73,"n":56,"o":35.78,"t":"2026-10-22T17:05:00Z","v":1118,"vw":35.768333},{"c":35.805,"h":35.805,"l":35.805,"n":24,"o":35.805,"t":"2026-10-22T17:10:00Z","v":392,"vw":35.805},{"c":35.77,"h":35.805,"l":35.77,"n":34,"o":35.805,"t":"2026-10-22T17:15:00Z","v":1153,"vw":35.800119},{"c":35.92,"h":35.92,"l":35.85,"n":104,"o":35.87,"t":"2026-10-22T17:20:00Z","v":4532,"vw":35.876463},{"c":35.98,"h":35.98,"l":35.89,"n":101,"o":35.89,"t":"2026-10-22T17:25:00Z","v":2691,"vw":35.932083},{"c":35.99,"h":36,"l":35.92,"n":123,"o":35.95,"t":"2026-10-22T17:30:00Z","v":1891,"vw":35.9675},{"c":35.94,"h":35.98,"l":35.94,"n":45,"o":35.98,"t":"2026-10-22T17:35:00Z","v":1282,"vw":35.96341},{"c":35.92,"h":35.93,"l":35.92,"n":28,"o":35.93,"t":"2026-10-22T17:40:00Z","v":817,"vw":35.928148},{"c":35.82,"h":35.94,"l":35.82,"n":101,"o":35.94,"t":"2026-10-22T17:45:00Z","v":2595,"vw":35.877328},{"c":35.84,"h":35.84,"l":35.77,"n":70,"o":35.805,"t":"2026-10-22T17:50:00Z","v":2196,"vw":35.815364},{"c":35.88,"h":35.88,"l":35.86,"n":58,"o":35.87,"t":"2026-10-22T17:55:00Z","v":890,"vw":35.87},{"c":35.79,"h":35.9,"l":35.79,"n":98,"o":35.9,"t":"2026-10-22T18:00:00Z","v":3480,"vw":35.827795},{"c":35.67,"h":35.76,"l":35.67,"n":129,"o":35.76,"t":"2026-10-22T18:05:00Z","v":1993,"vw":35.723546},{"c":35.7,"h":35.7,"l":35.7,"n":27,"o":35.7,"t":"2026-10-22T18:10:00Z","v":376,"vw":35.7},{"c":35.75,"h":35.84,"l":35.7,"n":256,"o":35.76,"t":"2026-10-22T18:15:00Z","v":9826,"vw":35.762474},{"c":35.77,"h":35.82,"l":35.69,"n":279,"o":35.77,"t":"2026-10-22T18:20:00Z","v":21338,"vw":35.75614},{"c":35.6,"h":35.77,"l":35.6,"n":158,"o":35.77,"t":"2026-10-22T18:25:00Z","v":2840,"vw":35.649721},{"c":35.6,"h":35.605,"l":35.58,"n":102,"o":35.6,"t":"2026-10-22T18:30:00Z","v":1861,"vw":35.595113},{"c":35.49,"h":35.61,"l":35.41,"n":211,"o":35.61,"t":"2026-10-22T18:35:00Z","v":11152,"vw":35.546296},{"c":35.55,"h":35.55,"l":35.5,"n":53,"o":35.5,"t":"2026-10-22T18:40:00Z","v":1634,"vw":35.527194},{"c":35.44,"h":35.485,"l":35.44,"n":89,"o":35.485,"t":"2026-10-22T18:45:00Z","v":1530,"vw":35.469489},{"c":35.455,"h":35.455,"l":35.4047,"n":37,"o":35.45,"t":"2026-10-22T18:50:00Z","v":975,"vw":35.436343},{"c":35.5149,"h":35.525,"l":35.47,"n":151,"o":35.47,"t":"2026-10-22T18:55:00Z","v":4289,"vw":35.505808},{"c":35.395,"h":35.485,"l":35.38,"n":168,"o":35.485,"t":"2026-10-22T19:00:00Z","v":4156,"vw":35.418332},{"c":35.45,"h":35.46,"l":35.395,"n":167,"o":35.395,"t":"2026-10-22T19:05:00Z","v":3520,"vw":35.442331},{"c":35.45,"h":35.45,"l":35.45,"n":22,"o":35.45,"t":"2026-10-22T19:10:00Z","v":292,"vw":35.45},{"c":35.42,"h":35.55,"l":35.42,"n":206,"o":35.51,"t":"2026-10-22T19:15:00Z","v":5394,"vw":35.50953},{"c":35.475,"h":35.475,"l":35.42,"n":32,"o":35.42,"t":"2026-10-22T19:20:00Z","v":992,"vw":35.457813},{"c":35.46,"h":35.48,"l":35.39,"n":216,"o":35.48,"t":"2026-10-22T19:25:00Z","v":5290,"vw":35.43369},{"c":35.33,"h":35.455,"l":35.33,"n":206,"o":35.455,"t":"2026-10-22T19:30:00Z","v":5315,"vw":35.384752},{"c":35.3,"h":35.32,"l":35.26,"n":295,"o":35.32,"t":"2026-10-22T19:35:00Z","v":13634,"vw":35.282602},{"c":35.27,"h":35.33,"l":35.27,"n":266,"o":35.31,"t":"2026-10-22T19:40:00Z","v":9267,"vw":35.298011},{"c":35.4085,"h":35.55,"l":35.24,"n":782,"o":35.27,"t":"2026-10-22T19:45:00Z","v":40439,"vw":35.438932},{"c":35.35,"h":35.4875,"l":35.26,"n":587,"o":35.4875,"t":"2026-10-22T19:50:00Z","v":25556,"vw":35.353517},{"c":35.23,"h":35.33,"l":35.19,"n":1533,"o":35.33,"t":"2026-10-22T19:55:00Z","v":72393,"vw":35.239847},{"c":35.25,"h":35.25,"l":35.25,"n":29,"o":35.25,"t":"2026-10-22T20:00:00Z","v":94028,"vw":35.25}],"history":[{"c":9.57,"h":9.62,"l":9.44,"n":2711,"o":9.62,"t":"2024-10-21T04:00:00Z","v":154701,"vw":9.544053},{"c":9.9,"h":9.9,"l":9.35,"n":3102,"o":9.47,"t":"2024-10-22T04:00:00Z","v":137555,"vw":9.71768},{"c":9.58,"h":10.09,"l":9.52,"n":3184,"o":9.92,"t":"2024-10-23T04:00:00Z","v":195485,"vw":9.774091},{"c":9.62,"h":9.7,"l":9.42,"n":2688,"o":9.65,"t":"2024-10-24T04:00:00Z","v":145209,"vw":9.587099},{"c":9.52,"h":9.7406,"l":9.4235,"n":2589,"o":9.71,"t":"2024-10-25T04:00:00Z","v":107588,"vw":9.540002},{"c":9.91,"h":9.9385,"l":9.5,"n":3480,"o":9.5,"t":"2024-10-28T04:00:00Z","v":193363,"vw":9.780135},{"c":10.07,"h":10.1,"l":9.63,"n":3256,"o":9.74,"t":"2024-10-29T04:00:00Z","v":152001,"vw":9.946797},{"c":9.52,"h":10,"l":9.46,"n":3440,"o":10,"t":"2024-10-30T04:00:00Z","v":180801,"vw":9.674633},{"c":9.45,"h":9.765,"l":9.42,"n":2992,"o":9.43,"t":"2024-10-31T04:00:00Z","v":147403,"vw":9.474734},{"c":9.4,"h":9.53,"l":9.28,"n":3928,"o":9.48,"t":"2024-11-01T04:00:00Z","v":114333,"vw":9.3782},{"c":9.35,"h":9.54,"l":9.17,"n":5072,"o":9.32,"t":"2024-11-04T05:00:00Z","v":191927,"vw":9.403305},{"c":11.71,"h":11.97,"l":10.33,"n":16992,"o":10.63,"t":"2024-11-05T05:00:00Z","v":1751658,"vw":11.37138},{"c":13.14,"h":13.325,"l":12.01,"n":12322,"o":12.25,"t":"2024-11-06T05:00:00Z","v":904119,"vw":12.87221},{"c":13.21,"h":13.4,"l":12.65,"n":9334,"o":12.88,"t":"2024-11-07T05:00:00Z","v":634557,"vw":13.146452},{"c":13.86,"h":14.34,"l":13.02,"n":9456,"o":13.22,"t":"2024-11-08T05:00:00Z","v":748595,"vw":13.833942},{"c":13.26,"h":13.85,"l":12.84,"n":6208,"o":13.57,"t":"2024-11-11T05:00:00Z","v":382091,"vw":13.2241},{"c":13.5,"h":13.67,"l":12.9791,"n":5689,"o":13.19,"t":"2024-11-12T05:00:00Z","v":287008,"vw":13.4442},{"c":13.27,"h":13.8066,"l":13.1001,"n":4547,"o":13.62,"t":"2024-11-13T05:00:00Z","v":181443,"vw":13.349386},{"c":13.12,"h":13.42,"l":12.99,"n":4405,"o":13.29,"t":"2024-11-14T05:00:00Z","v":275818,"vw":13.153451},{"c":13.12,"h":13.34,"l":12.73,"n":4882,"o":13.24,"t":"2024-11-15T05:00:00Z","v":182926,"vw":13.128829},{"c":13.28,"h":13.33,"l":13.0287,"n":4117,"o":13.12,"t":"2024-11-18T05:00:00Z","v":210277,"vw":13.2257},{"c":13.25,"h":13.34,"l":12.99,"n":4083,"o":13.08,"t":"2024-11-19T05:00:00Z","v":224423,"vw":13.217831},{"c":12.87,"h":13.19,"l":12.79,"n":4430,"o":13.16,"t":"2024-11-20T05:00:00Z","v":201333,"vw":12.90806},{"c":12.77,"h":13,"l":12.69,"n":3823,"o":12.83,"t":"2024-11-21T05:00:00Z","v":202489,"vw":12.831749},{"c":12.85,"h":12.96,"l":12.51,"n":3764,"o":12.87,"t":"2024-11-22T05:00:00Z","v":181466,"vw":12.785469},{"c":12.82,"h":13.17,"l":12.782,"n":3838,"o":13.07,"t":"2024-11-25T05:00:00Z","v":201546,"vw":12.90523},{"c":12.71,"h":13.1099,"l":12.55,"n":6037,"o":12.72,"t":"2024-11-26T05:00:00Z","v":187214,"vw":12.842148},{"c":12.6,"h":12.9499,"l":12.15,"n":5350,"o":12.85,"t":"2024-11-27T05:00:00Z","v":204276,"vw":12.48269},{"c":13.26,"h":13.3,"l":12.745,"n":3296,"o":12.98,"t":"2024-11-29T05:00:00Z","v":210610,"vw":13.089654},{"c":13.84,"h":14.13,"l":13.135,"n":9987,"o":13.4,"t":"2024-12-02T05:00:00Z","v":415551,"vw":13.807984},{"c":13.39,"h":13.9,"l":13.25,"n":6415,"o":13.8,"t":"2024-12-03T05:00:00Z","v":289258,"vw":13.444677},{"c":13.69,"h":13.75,"l":13.29,"n":4859,"o":13.46,"t":"2024-12-04T05:00:00Z","v":228700,"vw":13.571353},{"c":13.41,"h":14.03,"l":13.35,"n":6558,"o":13.69,"t":"2024-12-05T05:00:00Z","v":287211,"vw":13.669148},{"c":13.48,"h":13.56,"l":13.13,"n":5753,"o":13.56,"t":"2024-12-06T05:00:00Z","v":265802,"vw":13.374374},{"c":12.36,"h":13.56,"l":12.32,"n":5426,"o":13.46,"t":"2024-12-09T05:00:00Z","v":251132,"vw":12.630492},{"c":11.74,"h":12.39,"l":11.23,"n":6398,"o":12.39,"t":"2024-12-10T05:00:00Z","v":333344,"vw":11.758184},{"c":12.09,"h":12.18,"l":11.7584,"n":5907,"o":11.91,"t":"2024-12-11T05:00:00Z","v":262084,"vw":12.034767},{"c":11.69,"h":12.01,"l":11.54,"n":4033,"o":11.98,"t":"2024-12-12T05:00:00Z","v":222824,"vw":11.693534},{"c":11.76,"h":11.9399,"l":11.35,"n":4598,"o":11.71,"t":"2024-12-13T05:00:00Z","v":182774,"vw":11.623143},{"c":11.84,"h":12.17,"l":11.725,"n":5838,"o":11.82,"t":"2024-12-16T05:00:00Z","v":324769,"vw":11.877417},{"c":11.94,"h":11.99,"l":11.4,"n":6314,"o":11.78,"t":"2024-12-17T05:00:00Z","v":411177,"vw":11.739303},{"c":12.73,"h":12.89,"l":11.8806,"n":11937,"o":12.08,"t":"2024-12-18T05:00:00Z","v":790974,"vw":12.604824},{"c":12.03,"h":12.85,"l":11.72,"n":8243,"o":12.81,"t":"2024-12-19T05:00:00Z","v":339790,"vw":12.089402},{"c":12.48,"h":12.9,"l":11.8528,"n":6141,"o":11.96,"t":"2024-12-20T05:00:00Z","v":444472,"vw":12.459123},{"c":12.2,"h":12.68,"l":12.13,"n":6119,"o":12.38,"t":"2024-12-23T05:00:00Z","v":285983,"vw":12.360785},{"c":12.06,"h":12.53,"l":11.9,"n":1865,"o":12.26,"t":"2024-12-24T05:00:00Z","v":128231,"vw":12.068681},{"c":12.28,"h":12.405,"l":11.99,"n":3572,"o":11.99,"t":"2024-12-26T05:00:00Z","v":133874,"vw":12.270888},{"c":12.01,"h":12.22,"l":11.65,"n":4236,"o":12.2,"t":"2024-12-27T05:00:00Z","v":178119,"vw":11.914958},{"c":12.04,"h":12.16,"l":11.56,"n":3808,"o":11.76,"t":"2024-12-30T05:00:00Z","v":237159,"vw":11.976289},{"c":11.86,"h":12.3,"l":11.8236,"n":4564,"o":12.12,"t":"2024-12-31T05:00:00Z","v":175782,"vw":11.955105},{"c":11.32,"h":12.1,"l":11.29,"n":4187,"o":11.89,"t":"2025-01-02T05:00:00Z","v":217058,"vw":11.582839},{"c":11.51,"h":11.59,"l":11.19,"n":4532,"o":11.44,"t":"2025-01-03T05:00:00Z","v":192609,"vw":11.44519},{"c":11.93,"h":12.3,"l":11.48,"n":6665,"o":11.56,"t":"2025-01-06T05:00:00Z","v":283671,"vw":12.009843},{"c":11.39,"h":12.095,"l":11.2013,"n":5312,"o":11.99,"t":"2025-01-07T05:00:00Z","v":205454,"vw":11.43534},{"c":11.74,"h":11.85,"l":11.23,"n":5290,"o":11.23,"t":"2025-01-08T05:00:00Z","v":197677,"vw":11.603716},{"c":11.61,"h":11.76,"l":11.1745,"n":4492,"o":11.58,"t":"2025-01-10T05:00:00Z","v":222347,"vw":11.572391},{"c":11.76,"h":11.875,"l":11.29,"n":4969,"o":11.4,"t":"2025-01-13T05:00:00Z","v":206067,"vw":11.701049},{"c":11.925,"h":11.97,"l":11.64,"n":4833,"o":11.82,"t":"2025-01-14T05:00:00Z","v":189685,"vw":11.868554},{"c":11.9,"h":12.35,"l":11.81,"n":5215,"o":12.23,"t":"2025-01-15T05:00:00Z","v":256067,"vw":11.976097},{"c":11.52,"h":12.005,"l":11.41,"n":4160,"o":11.93,"t":"2025-01-16T05:00:00Z","v":173223,"vw":11.607945},{"c":12.16,"h":12.21,"l":11.59,"n":4430,"o":11.59,"t":"2025-01-17T05:00:00Z","v":302821,"vw":12.088601},{"c":12.11,"h":12.6,"l":11.93,"n":5884,"o":12.38,"t":"2025-01-21T05:00:00Z","v":234848,"vw":12.138732},{"c":11.45,"h":12.14,"l":11.43,"n":4714,"o":12.14,"t":"2025-01-22T05:00:00Z","v":171244,"vw":11.601891},{"c":11.58,"h":11.74,"l":11.2965,"n":4573,"o":11.36,"t":"2025-01-23T05:00:00Z","v":270804,"vw":11.554053},{"c":11.43,"h":11.5299,"l":11.01,"n":5975,"o":11.39,"t":"2025-01-24T05:00:00Z","v":334580,"vw":11.325854},{"c":12.1,"h":12.13,"l":11.26,"n":6191,"o":11.26,"t":"2025-01-27T05:00:00Z","v":292147,"vw":11.876478},{"c":13,"h":13.13,"l":11.89,"n":7668,"o":12.08,"t":"2025-01-28T05:00:00Z","v":466410,"vw":12.884957},{"c":12.98,"h":13.12,"l":12.53,"n":6516,"o":12.87,"t":"2025-01-29T05:00:00Z","v":450146,"vw":12.961568},{"c":13.1,"h":13.45,"l":12.88,"n":6853,"o":13.02,"t":"2025-01-30T05:00:00Z","v":594987,"vw":13.175436},{"c":12.72,"h":13.31,"l":12.12,"n":6579,"o":13.14,"t":"2025-01-31T05:00:00Z","v":337997,"vw":12.597521},{"c":12.18,"h":12.56,"l":12.06,"n":6079,"o":12.28,"t":"2025-02-03T05:00:00Z","v":300183,"vw":12.295246},{"c":12.35,"h":12.36,"l":11.81,"n":4168,"o":12.04,"t":"2025-02-04T05:00:00Z","v":220390,"vw":12.176991},{"c":12.45,"h":12.62,"l":12.27,"n":3949,"o":12.38,"t":"2025-02-05T05:00:00Z","v":185541,"vw":12.475093},{"c":12.8,"h":12.86,"l":12.57,"n":3630,"o":12.62,"t":"2025-02-06T05:00:00Z","v":131727,"vw":12.746014},{"c":12.47,"h":12.865,"l":12.39,"n":4047,"o":12.67,"t":"2025-02-07T05:00:00Z","v":165986,"vw":12.562418},{"c":12.3,"h":12.66,"l":12.25,"n":3631,"o":12.6,"t":"2025-02-10T05:00:00Z","v":152708,"vw":12.400188},{"c":12.28,"h":12.39,"l":11.9503,"n":3810,"o":12.14,"t":"2025-02-11T05:00:00Z","v":174187,"vw":12.20964},{"c":12.69,"h":12.74,"l":12.09,"n":4748,"o":12.13,"t":"2025-02-12T05:00:00Z","v":194100,"vw":12.502692},{"c":12.59,"h":12.99,"l":12.3501,"n":3361,"o":12.76,"t":"2025-02-13T05:00:00Z","v":170951,"vw":12.620621},{"c":13.2,"h":13.56,"l":12.585,"n":5948,"o":12.72,"t":"2025-02-14T05:00:00Z","v":468077,"vw":13.169663},{"c":13.18,"h":13.47,"l":12.9202,"n":5595,"o":13.13,"t":"2025-02-18T05:00:00Z","v":362185,"vw":13.155763},{"c":12.91,"h":13.16,"l":12.72,"n":4656,"o":13.06,"t":"2025-02-19T05:00:00Z","v":262319,"vw":12.998867},{"c":12.39,"h":12.86,"l":11.85,"n":6658,"o":12.86,"t":"2025-02-20T05:00:00Z","v":403982,"vw":12.369802},{"c":11.11,"h":12.6553,"l":11.06,"n":5053,"o":12.63,"t":"2025-02-21T05:00:00Z","v":403506,"vw":11.357624},{"c":11.19,"h":11.87,"l":10.77,"n":5033,"o":11.19,"t":"2025-02-24T05:00:00Z","v":289341,"vw":11.213337},{"c":10.98,"h":11.585,"l":10.6,"n":6088,"o":11.22,"t":"2025-02-25T05:00:00Z","v":399396,"vw":10.884392},{"c":11.14,"h":11.68,"l":10.96,"n":5650,"o":10.96,"t":"2025-02-26T05:00:00Z","v":281273,"vw":11.224669},{"c":11,"h":11.3,"l":9.57,"n":11738,"o":11.02,"t":"2025-02-27T05:00:00Z","v":1034220,"vw":10.435355},{"c":11.17,"h":11.4,"l":10.73,"n":6963,"o":10.92,"t":"2025-02-28T05:00:00Z","v":529205,"vw":11.030581},{"c":10.98,"h":11.5441,"l":10.955,"n":5353,"o":11.15,"t":"2025-03-03T05:00:00Z","v":333395,"vw":11.149508},{"c":10.78,"h":11.1,"l":10.57,"n":6450,"o":10.77,"t":"2025-03-04T05:00:00Z","v":485723,"vw":10.82176},{"c":10.6,"h":11,"l":10.28,"n":6035,"o":10.83,"t":"2025-03-05T05:00:00Z","v":354751,"vw":10.553418},{"c":10.54,"h":10.73,"l":10.31,"n":5849,"o":10.45,"t":"2025-03-06T05:00:00Z","v":332199,"vw":10.520032},{"c":10.62,"h":10.73,"l":10.3,"n":6449,"o":10.5,"t":"2025-03-07T05:00:00Z","v":371972,"vw":10.509922},{"c":10.31,"h":10.605,"l":10.035,"n":6784,"o":10.43,"t":"2025-03-10T04:00:00Z","v":452390,"vw":10.317993},{"c":10.26,"h":10.59,"l":10.13,"n":6176,"o":10.31,"t":"2025-03-11T04:00:00Z","v":361129,"vw":10.330813},{"c":10.41,"h":10.75,"l":10.12,"n":6351,"o":10.49,"t":"2025-03-12T04:00:00Z","v":436926,"vw":10.339283},{"c":9.65,"h":10.56,"l":9.46,"n":5678,"o":10.37,"t":"2025-03-13T04:00:00Z","v":407815,"vw":9.779897},{"c":10.28,"h":10.31,"l":9.78,"n":4057,"o":9.78,"t":"2025-03-14T04:00:00Z","v":220607,"vw":10.186857},{"c":10.19,"h":10.58,"l":10.175,"n":4115,"o":10.36,"t":"2025-03-17T04:00:00Z","v":265738,"vw":10.272834},{"c":9.99,"h":10.02,"l":9.61,"n":4714,"o":9.98,"t":"2025-03-18T04:00:00Z","v":370773,"vw":9.917022},{"c":10.26,"h":10.29,"l":9.89,"n":3605,"o":9.97,"t":"2025-03-19T04:00:00Z","v":186521,"vw":10.190585},{"c":10.23,"h":10.4661,"l":10.14,"n":3451,"o":10.23,"t":"2025-03-20T04:00:00Z","v":241779,"vw":10.230632},{"c":9.69,"h":10.19,"l":9.51,"n":5702,"o":10.04,"t":"2025-03-21T04:00:00Z","v":555230,"vw":9.790336},{"c":10.41,"h":10.45,"l":9.85,"n":3985,"o":9.85,"t":"2025-03-24T04:00:00Z","v":382261,"vw":10.208997},{"c":10.39,"h":10.48,"l":10.135,"n":4499,"o":10.48,"t":"2025-03-25T04:00:00Z","v":261327,"vw":10.344813},{"c":10.4,"h":10.515,"l":10.0101,"n":3815,"o":10.36,"t":"2025-03-26T04:00:00Z","v":192427,"vw":10.386951},{"c":10.27,"h":10.6,"l":10.18,"n":3807,"o":10.38,"t":"2025-03-27T04:00:00Z","v":204338,"vw":10.322534},{"c":9.53,"h":10.23,"l":9.4497,"n":4083,"o":10.23,"t":"2025-03-28T04:00:00Z","v":248467,"vw":9.59542},{"c":9.27,"h":9.515,"l":8.96,"n":5181,"o":9.23,"t":"2025-03-31T04:00:00Z","v":449996,"vw":9.222626},{"c":9.58,"h":9.61,"l":9.21,"n":4756,"o":9.24,"t":"2025-04-01T04:00:00Z","v":264754,"vw":9.470509},{"c":9.57,"h":9.6465,"l":9.43,"n":4157,"o":9.48,"t":"2025-04-02T04:00:00Z","v":338289,"vw":9.541049},{"c":8.6,"h":9.39,"l":8.51,"n":5551,"o":8.99,"t":"2025-04-03T04:00:00Z","v":458394,"vw":8.692175},{"c":8.01,"h":8.76,"l":7.595,"n":7221,"o":8.76,"t":"2025-04-04T04:00:00Z","v":638819,"vw":7.962627},{"c":8.03,"h":8.44,"l":7.45,"n":9059,"o":7.56,"t":"2025-04-07T04:00:00Z","v":767668,"vw":7.959451},{"c":7.79,"h":8.5,"l":7.72,"n":8384,"o":8.43,"t":"2025-04-08T04:00:00Z","v":623024,"vw":7.923459},{"c":8.82,"h":8.98,"l":7.48,"n":6853,"o":7.68,"t":"2025-04-09T04:00:00Z","v":497379,"vw":8.342047},{"c":8.04,"h":8.62,"l":7.94,"n":5802,"o":8.62,"t":"2025-04-10T04:00:00Z","v":358770,"vw":8.12195},{"c":8.145,"h":8.3,"l":7.76,"n":5215,"o":8,"t":"2025-04-11T04:00:00Z","v":320850,"vw":8.044314},{"c":8.18,"h":8.4,"l":7.98,"n":4743,"o":8.3,"t":"2025-04-14T04:00:00Z","v":302957,"vw":8.130057},{"c":8.04,"h":8.48,"l":8,"n":4012,"o":8.38,"t":"2025-04-15T04:00:00Z","v":196942,"vw":8.142274},{"c":7.92,"h":8.45,"l":7.77,"n":3998,"o":7.9,"t":"2025-04-16T04:00:00Z","v":222583,"vw":7.93429},{"c":7.98,"h":8.12,"l":7.86,"n":2896,"o":7.93,"t":"2025-04-17T04:00:00Z","v":178171,"vw":7.971729},{"c":8.08,"h":8.095,"l":7.78,"n":4911,"o":7.8,"t":"2025-04-21T04:00:00Z","v":328476,"vw":7.987042},{"c":8.31,"h":8.4,"l":8.16,"n":3567,"o":8.16,"t":"2025-04-22T04:00:00Z","v":232910,"vw":8.292328},{"c":8.8,"h":9.44,"l":8.7588,"n":4913,"o":9.1,"t":"2025-04-23T04:00:00Z","v":350357,"vw":8.927202},{"c":8.88,"h":9.05,"l":8.73,"n":3776,"o":8.73,"t":"2025-04-24T04:00:00Z","v":280602,"vw":8.889792},{"c":8.89,"h":8.91,"l":8.59,"n":2785,"o":8.81,"t":"2025-04-25T04:00:00Z","v":169964,"vw":8.823918},{"c":8.85,"h":9.035,"l":8.71,"n":3138,"o":8.97,"t":"2025-04-28T04:00:00Z","v":160358,"vw":8.861059},{"c":8.88,"h":8.9,"l":8.69,"n":4188,"o":8.88,"t":"2025-04-29T04:00:00Z","v":202517,"vw":8.849572},{"c":8.84,"h":9.05,"l":8.61,"n":5279,"o":8.75,"t":"2025-04-30T04:00:00Z","v":353052,"vw":8.839495},{"c":8.96,"h":9.0801,"l":8.9,"n":3999,"o":8.94,"t":"2025-05-01T04:00:00Z","v":181831,"vw":8.985275},{"c":9.2,"h":9.41,"l":9.01,"n":4336,"o":9.1,"t":"2025-05-02T04:00:00Z","v":231250,"vw":9.252436},{"c":9.12,"h":9.48,"l":8.9717,"n":5627,"o":9.19,"t":"2025-05-05T04:00:00Z","v":297766,"vw":9.22499},{"c":9.92,"h":10.93,"l":9.56,"n":11476,"o":10.235,"t":"2025-05-06T04:00:00Z","v":846876,"vw":10.043909},{"c":9.63,"h":9.905,"l":9.34,"n":8188,"o":9.34,"t":"2025-05-07T04:00:00Z","v":421743,"vw":9.667319},{"c":10.25,"h":10.675,"l":9.63,"n":9556,"o":9.74,"t":"2025-05-08T04:00:00Z","v":617139,"vw":10.243114},{"c":10.44,"h":10.5,"l":10.17,"n":5590,"o":10.27,"t":"2025-05-09T04:00:00Z","v":294199,"vw":10.391896},{"c":10.59,"h":11.055,"l":10.42,"n":5754,"o":10.85,"t":"2025-05-12T04:00:00Z","v":386057,"vw":10.625663},{"c":10.55,"h":10.79,"l":10.17,"n":4307,"o":10.64,"t":"2025-05-13T04:00:00Z","v":234251,"vw":10.589344},{"c":10.71,"h":10.92,"l":10.52,"n":6651,"o":10.52,"t":"2025-05-14T04:00:00Z","v":408771,"vw":10.768244},{"c":10.63,"h":10.76,"l":10.39,"n":5766,"o":10.72,"t":"2025-05-15T04:00:00Z","v":366643,"vw":10.584653},{"c":10.99,"h":11.12,"l":10.59,"n":6157,"o":10.63,"t":"2025-05-16T04:00:00Z","v":454716,"vw":10.938234},{"c":10.62,"h":10.825,"l":10.5,"n":3790,"o":10.71,"t":"2025-05-19T04:00:00Z","v":156711,"vw":10.641334},{"c":10.36,"h":10.585,"l":10.27,"n":4312,"o":10.51,"t":"2025-05-20T04:00:00Z","v":210799,"vw":10.386291},{"c":9.95,"h":10.35,"l":9.92,"n":4776,"o":10.19,"t":"2025-05-21T04:00:00Z","v":244635,"vw":10.122102},{"c":10.07,"h":10.18,"l":9.86,"n":4231,"o":9.86,"t":"2025-05-22T04:00:00Z","v":207837,"vw":10.041948},{"c":10.19,"h":10.35,"l":9.85,"n":4702,"o":10.25,"t":"2025-05-23T04:00:00Z","v":246800,"vw":10.231488},{"c":10.71,"h":10.96,"l":10.32,"n":5787,"o":10.32,"t":"2025-05-27T04:00:00Z","v":293084,"vw":10.742788},{"c":10.56,"h":10.68,"l":10.46,"n":4883,"o":10.65,"t":"2025-05-28T04:00:00Z","v":265326,"vw":10.576569},{"c":10.49,"h":10.665,"l":10.44,"n":3117,"o":10.6,"t":"2025-05-29T04:00:00Z","v":207462,"vw":10.514659},{"c":10.5,"h":10.7,"l":10.38,"n":4248,"o":10.48,"t":"2025-05-30T04:00:00Z","v":276468,"vw":10.551572},{"c":10.53,"h":10.545,"l":10.28,"n":4654,"o":10.49,"t":"2025-06-02T04:00:00Z","v":246638,"vw":10.470831},{"c":10.93,"h":10.965,"l":10.55,"n":4588,"o":10.55,"t":"2025-06-03T04:00:00Z","v":199295,"vw":10.859426},{"c":10.81,"h":11.06,"l":10.705,"n":4763,"o":10.91,"t":"2025-06-04T04:00:00Z","v":296208,"vw":10.863933},{"c":10.92,"h":11.065,"l":10.79,"n":4855,"o":10.79,"t":"2025-06-05T04:00:00Z","v":196206,"vw":10.947276},{"c":10.98,"h":11.24,"l":10.89,"n":3119,"o":11,"t":"2025-06-06T04:00:00Z","v":162426,"vw":10.97677},{"c":11.42,"h":11.54,"l":11.03,"n":4896,"o":11.07,"t":"2025-06-09T04:00:00Z","v":324293,"vw":11.401748},{"c":11.37,"h":11.53,"l":11.325,"n":6920,"o":11.43,"t":"2025-06-10T04:00:00Z","v":327033,"vw":11.407946},{"c":11.24,"h":11.61,"l":11.23,"n":6651,"o":11.48,"t":"2025-06-11T04:00:00Z","v":353089,"vw":11.419369},{"c":11.16,"h":11.29,"l":11.02,"n":3459,"o":11.11,"t":"2025-06-12T04:00:00Z","v":194203,"vw":11.161325},{"c":10.6,"h":10.955,"l":10.46,"n":4735,"o":10.87,"t":"2025-06-13T04:00:00Z","v":287510,"vw":10.690087},{"c":11.07,"h":11.085,"l":10.74,"n":3695,"o":10.78,"t":"2025-06-16T04:00:00Z","v":202121,"vw":10.988462},{"c":10.88,"h":11.22,"l":10.5633,"n":5361,"o":10.94,"t":"2025-06-17T04:00:00Z","v":249504,"vw":10.952426},{"c":10.86,"h":11.03,"l":10.82,"n":3494,"o":10.83,"t":"2025-06-18T04:00:00Z","v":168399,"vw":10.891326},{"c":11.14,"h":11.29,"l":10.915,"n":4295,"o":11.03,"t":"2025-06-20T04:00:00Z","v":282128,"vw":11.12126},{"c":11.1,"h":11.1373,"l":10.56,"n":4801,"o":11.03,"t":"2025-06-23T04:00:00Z","v":301072,"vw":10.899298},{"c":11.2,"h":11.4225,"l":10.55,"n":6793,"o":11.29,"t":"2025-06-24T04:00:00Z","v":343984,"vw":11.214317},{"c":11.08,"h":11.23,"l":10.98,"n":6695,"o":11.23,"t":"2025-06-25T04:00:00Z","v":304821,"vw":11.067808},{"c":11.3,"h":11.45,"l":10.9382,"n":5158,"o":11.17,"t":"2025-06-26T04:00:00Z","v":242761,"vw":11.309543},{"c":11.59,"h":11.71,"l":11.285,"n":5159,"o":11.38,"t":"2025-06-27T04:00:00Z","v":878355,"vw":11.576859},{"c":11.67,"h":11.74,"l":11.47,"n":5219,"o":11.59,"t":"2025-06-30T04:00:00Z","v":275406,"vw":11.618923},{"c":12.28,"h":12.41,"l":11.51,"n":5849,"o":11.51,"t":"2025-07-01T04:00:00Z","v":593311,"vw":12.128968},{"c":12.64,"h":12.71,"l":12.24,"n":4892,"o":12.3,"t":"2025-07-02T04:00:00Z","v":281073,"vw":12.511272},{"c":12.79,"h":12.92,"l":12.645,"n":2666,"o":12.69,"t":"2025-07-03T04:00:00Z","v":137421,"vw":12.795828},{"c":12.67,"h":12.81,"l":12.42,"n":4087,"o":12.66,"t":"2025-07-07T04:00:00Z","v":205034,"vw":12.629165},{"c":13.03,"h":13.28,"l":12.62,"n":7569,"o":12.76,"t":"2025-07-08T04:00:00Z","v":565091,"vw":12.955792},{"c":13.16,"h":13.205,"l":12.9601,"n":4387,"o":13.13,"t":"2025-07-09T04:00:00Z","v":446303,"vw":13.116145},{"c":13.35,"h":13.66,"l":13.06,"n":6137,"o":13.16,"t":"2025-07-10T04:00:00Z","v":451783,"vw":13.425693},{"c":12.86,"h":13.27,"l":12.83,"n":3994,"o":13.18,"t":"2025-07-11T04:00:00Z","v":214072,"vw":12.99361},{"c":12.88,"h":12.995,"l":12.06,"n":4736,"o":12.7,"t":"2025-07-14T04:00:00Z","v":194030,"vw":12.859557},{"c":12.44,"h":12.98,"l":12.415,"n":3463,"o":12.86,"t":"2025-07-15T04:00:00Z","v":183419,"vw":12.527317},{"c":12.46,"h":12.665,"l":12.29,"n":4663,"o":12.59,"t":"2025-07-16T04:00:00Z","v":218959,"vw":12.462305},{"c":12.51,"h":12.64,"l":12.35,"n":4054,"o":12.51,"t":"2025-07-17T04:00:00Z","v":207991,"vw":12.510389},{"c":12.45,"h":12.665,"l":12.38,"n":2765,"o":12.64,"t":"2025-07-18T04:00:00Z","v":123875,"vw":12.47925},{"c":12.34,"h":12.61,"l":12.32,"n":3258,"o":12.5,"t":"2025-07-21T04:00:00Z","v":130163,"vw":12.41106},{"c":12.66,"h":12.73,"l":12.19,"n":5228,"o":12.4,"t":"2025-07-22T04:00:00Z","v":251183,"vw":12.619694},{"c":12.91,"h":13.06,"l":12.58,"n":4884,"o":12.75,"t":"2025-07-23T04:00:00Z","v":302729,"vw":12.938897},{"c":12.13,"h":12.75,"l":12.11,"n":5324,"o":12.75,"t":"2025-07-24T04:00:00Z","v":269479,"vw":12.315236},{"c":12.19,"h":12.31,"l":11.905,"n":7425,"o":12.15,"t":"2025-07-25T04:00:00Z","v":491313,"vw":12.080315},{"c":11.93,"h":12.385,"l":11.715,"n":5637,"o":12.24,"t":"2025-07-28T04:00:00Z","v":247281,"vw":11.914728},{"c":11.91,"h":12.01,"l":11.58,"n":6500,"o":11.92,"t":"2025-07-29T04:00:00Z","v":249297,"vw":11.829933},{"c":11.88,"h":12.14,"l":11.74,"n":4983,"o":12.01,"t":"2025-07-30T04:00:00Z","v":288727,"vw":11.901319},{"c":11.95,"h":12.07,"l":11.66,"n":5907,"o":12.01,"t":"2025-07-31T04:00:00Z","v":288761,"vw":11.915207},{"c":11.73,"h":11.94,"l":11.3723,"n":6933,"o":11.67,"t":"2025-08-01T04:00:00Z","v":293790,"vw":11.707361},{"c":12.35,"h":13.19,"l":11.52,"n":7470,"o":12.78,"t":"2025-08-04T04:00:00Z","v":454567,"vw":12.243972},{"c":13.63,"h":13.67,"l":12.21,"n":11944,"o":12.28,"t":"2025-08-05T04:00:00Z","v":1127397,"vw":13.229244},{"c":13.05,"h":13.63,"l":12.985,"n":9907,"o":13.61,"t":"2025-08-06T04:00:00Z","v":682208,"vw":13.246295},{"c":12.33,"h":13.16,"l":12.06,"n":6933,"o":13.02,"t":"2025-08-07T04:00:00Z","v":490528,"vw":12.365876},{"c":12.36,"h":12.61,"l":12.04,"n":5802,"o":12.4,"t":"2025-08-08T04:00:00Z","v":381704,"vw":12.280933},{"c":12.85,"h":12.915,"l":12.3,"n":5118,"o":12.45,"t":"2025-08-11T04:00:00Z","v":416024,"vw":12.752809},{"c":13.32,"h":13.52,"l":12.97,"n":5066,"o":13,"t":"2025-08-12T04:00:00Z","v":289049,"vw":13.306208},{"c":13.57,"h":13.7,"l":13.252,"n":5379,"o":13.39,"t":"2025-08-13T04:00:00Z","v":373132,"vw":13.504427},{"c":13.27,"h":13.615,"l":13.08,"n":4824,"o":13.56,"t":"2025-08-14T04:00:00Z","v":285269,"vw":13.257454},{"c":13.5,"h":13.56,"l":13.02,"n":6752,"o":13.33,"t":"2025-08-15T04:00:00Z","v":465055,"vw":13.373949},{"c":13.7,"h":13.935,"l":13.38,"n":6084,"o":13.64,"t":"2025-08-18T04:00:00Z","v":387942,"vw":13.745024},{"c":13.99,"h":14,"l":13.5321,"n":6477,"o":13.63,"t":"2025-08-19T04:00:00Z","v":349963,"vw":13.868948},{"c":13.81,"h":14.09,"l":13.64,"n":5995,"o":14,"t":"2025-08-20T04:00:00Z","v":385796,"vw":13.860163},{"c":13.83,"h":13.83,"l":13.5,"n":4783,"o":13.51,"t":"2025-08-21T04:00:00Z","v":319708,"vw":13.723023},{"c":14.84,"h":14.91,"l":13.86,"n":11261,"o":14,"t":"2025-08-22T04:00:00Z","v":757933,"vw":14.436855},{"c":14.94,"h":15.06,"l":14.45,"n":8884,"o":14.67,"t":"2025-08-25T04:00:00Z","v":509765,"vw":14.904219},{"c":14.68,"h":14.94,"l":14.52,"n":6464,"o":14.94,"t":"2025-08-26T04:00:00Z","v":383653,"vw":14.672396},{"c":15,"h":15.03,"l":14.61,"n":7895,"o":14.61,"t":"2025-08-27T04:00:00Z","v":516993,"vw":14.946487},{"c":14.83,"h":15.035,"l":14.67,"n":6236,"o":15,"t":"2025-08-28T04:00:00Z","v":302501,"vw":14.843634},{"c":14.58,"h":14.755,"l":14.42,"n":5188,"o":14.68,"t":"2025-08-29T04:00:00Z","v":318993,"vw":14.547543},{"c":14.33,"h":14.6,"l":13.95,"n":8045,"o":14.24,"t":"2025-09-02T04:00:00Z","v":367570,"vw":14.270316},{"c":14.285,"h":14.44,"l":14.025,"n":5963,"o":14.25,"t":"2025-09-03T04:00:00Z","v":330607,"vw":14.220805},{"c":14.48,"h":14.59,"l":14.22,"n":5684,"o":14.32,"t":"2025-09-04T04:00:00Z","v":246565,"vw":14.466539},{"c":14.66,"h":14.78,"l":14.36,"n":7906,"o":14.57,"t":"2025-09-05T04:00:00Z","v":391263,"vw":14.5413},{"c":14,"h":14.64,"l":13.65,"n":10144,"o":14.57,"t":"2025-09-08T04:00:00Z","v":559320,"vw":14.026396},{"c":13.53,"h":14.12,"l":13.52,"n":6752,"o":14.12,"t":"2025-09-09T04:00:00Z","v":348855,"vw":13.686843},{"c":13.08,"h":13.502,"l":13.01,"n":7284,"o":13.47,"t":"2025-09-10T04:00:00Z","v":368637,"vw":13.154888},{"c":13.73,"h":13.93,"l":13.07,"n":7614,"o":13.07,"t":"2025-09-11T04:00:00Z","v":359834,"vw":13.718556},{"c":13.42,"h":13.65,"l":13.32,"n":5202,"o":13.65,"t":"2025-09-12T04:00:00Z","v":241913,"vw":13.441931},{"c":13.05,"h":13.535,"l":13.03,"n":7570,"o":13.47,"t":"2025-09-15T04:00:00Z","v":494498,"vw":13.156639},{"c":12.94,"h":13,"l":12.528,"n":6602,"o":13,"t":"2025-09-16T04:00:00Z","v":489092,"vw":12.824081},{"c":12.95,"h":13.08,"l":12.78,"n":9544,"o":12.86,"t":"2025-09-17T04:00:00Z","v":831490,"vw":12.934875},{"c":13.14,"h":13.48,"l":12.93,"n":14000,"o":13.05,"t":"2025-09-18T04:00:00Z","v":1294322,"vw":13.171144},{"c":12.98,"h":13.34,"l":12.7,"n":8089,"o":13.22,"t":"2025-09-19T04:00:00Z","v":748661,"vw":12.984738},{"c":12.99,"h":13.1299,"l":12.8,"n":4254,"o":12.96,"t":"2025-09-22T04:00:00Z","v":298500,"vw":13.000097},{"c":12.96,"h":13.3136,"l":12.88,"n":6190,"o":12.9,"t":"2025-09-23T04:00:00Z","v":319807,"vw":13.029133},{"c":13,"h":13.08,"l":12.7,"n":5553,"o":12.98,"t":"2025-09-24T04:00:00Z","v":267387,"vw":12.925119},{"c":12.87,"h":12.88,"l":12.71,"n":4539,"o":12.86,"t":"2025-09-25T04:00:00Z","v":229546,"vw":12.831458},{"c":12.95,"h":13.075,"l":12.805,"n":5293,"o":12.91,"t":"2025-09-26T04:00:00Z","v":272339,"vw":12.966727},{"c":12.65,"h":13.165,"l":12.23,"n":6968,"o":13.02,"t":"2025-09-29T04:00:00Z","v":506416,"vw":12.496491},{"c":12.8,"h":12.82,"l":12.41,"n":7728,"o":12.65,"t":"2025-09-30T04:00:00Z","v":506782,"vw":12.665236},{"c":12.42,"h":12.68,"l":12.2,"n":7077,"o":12.68,"t":"2025-10-01T04:00:00Z","v":506796,"vw":12.425076},{"c":12.41,"h":12.58,"l":12.1201,"n":6144,"o":12.37,"t":"2025-10-02T04:00:00Z","v":252731,"vw":12.359491},{"c":12.48,"h":12.49,"l":12.25,"n":4561,"o":12.4,"t":"2025-10-03T04:00:00Z","v":197821,"vw":12.421916},{"c":12.47,"h":12.51,"l":12.2,"n":4317,"o":12.51,"t":"2025-10-06T04:00:00Z","v":202468,"vw":12.401982},{"c":12.26,"h":12.48,"l":12.195,"n":6301,"o":12.48,"t":"2025-10-07T04:00:00Z","v":306822,"vw":12.307885},{"c":12.24,"h":12.41,"l":12.07,"n":3800,"o":12.32,"t":"2025-10-08T04:00:00Z","v":246312,"vw":12.261689},{"c":12.25,"h":12.41,"l":12.0301,"n":4759,"o":12.19,"t":"2025-10-09T04:00:00Z","v":213555,"vw":12.243687},{"c":11.76,"h":12.3879,"l":11.74,"n":5511,"o":12.23,"t":"2025-10-10T04:00:00Z","v":294129,"vw":11.857151},{"c":11.82,"h":11.97,"l":11.6301,"n":5733,"o":11.9,"t":"2025-10-13T04:00:00Z","v":345786,"vw":11.806945},{"c":12.22,"h":12.315,"l":11.65,"n":5490,"o":11.66,"t":"2025-10-14T04:00:00Z","v":255607,"vw":12.129251},{"c":12.37,"h":12.4,"l":12.1201,"n":4705,"o":12.34,"t":"2025-10-15T04:00:00Z","v":221891,"vw":12.315411},{"c":11.86,"h":12.37,"l":11.825,"n":4454,"o":12.35,"t":"2025-10-16T04:00:00Z","v":211910,"vw":11.99864},{"c":11.91,"h":11.96,"l":11.72,"n":5877,"o":11.8,"t":"2025-10-17T04:00:00Z","v":236679,"vw":11.880333},{"c":12,"h":12.09,"l":11.835,"n":5597,"o":12.02,"t":"2025-10-20T04:00:00Z","v":290407,"vw":11.981543},{"c":12.82,"h":12.83,"l":12,"n":6656,"o":12.01,"t":"2025-10-21T04:00:00Z","v":388489,"vw":12.521927},{"c":12.61,"h":12.99,"l":12.58,"n":5920,"o":12.85,"t":"2025-10-22T04:00:00Z","v":259112,"vw":12.700704},{"c":12.53,"h":12.7281,"l":12.33,"n":4765,"o":12.61,"t":"2025-10-23T04:00:00Z","v":203669,"vw":12.543017},{"c":12.49,"h":12.72,"l":12.41,"n":4564,"o":12.69,"t":"2025-10-24T04:00:00Z","v":199540,"vw":12.502335},{"c":12.59,"h":12.6,"l":12.295,"n":7276,"o":12.49,"t":"2025-10-27T04:00:00Z","v":516806,"vw":12.504752},{"c":12.17,"h":12.51,"l":11.995,"n":6423,"o":12.48,"t":"2025-10-28T04:00:00Z","v":315618,"vw":12.140116},{"c":11.76,"h":12.115,"l":11.66,"n":8111,"o":12.06,"t":"2025-10-29T04:00:00Z","v":672956,"vw":11.848589},{"c":11.6,"h":11.93,"l":11.435,"n":8737,"o":11.63,"t":"2025-10-30T04:00:00Z","v":492675,"vw":11.696255},{"c":12.06,"h":12.13,"l":11.47,"n":7857,"o":11.57,"t":"2025-10-31T04:00:00Z","v":479223,"vw":11.985576},{"c":12.2,"h":12.44,"l":11.83,"n":8982,"o":12.07,"t":"2025-11-03T05:00:00Z","v":486833,"vw":12.214172},{"c":12.45,"h":13.089,"l":11.52,"n":10777,"o":13.08,"t":"2025-11-04T05:00:00Z","v":592680,"vw":12.434304},{"c":12.5,"h":12.9,"l":12.1427,"n":9872,"o":12.74,"t":"2025-11-05T05:00:00Z","v":515977,"vw":12.629358},{"c":12.01,"h":12.52,"l":11.92,"n":7941,"o":12.51,"t":"2025-11-06T05:00:00Z","v":479750,"vw":12.089943},{"c":12.13,"h":12.48,"l":11.96,"n":7930,"o":12.05,"t":"2025-11-07T05:00:00Z","v":371064,"vw":12.139728},{"c":12.21,"h":12.615,"l":12.07,"n":6359,"o":12.23,"t":"2025-11-10T05:00:00Z","v":385756,"vw":12.250632},{"c":12.18,"h":12.26,"l":12.005,"n":5124,"o":12.21,"t":"2025-11-11T05:00:00Z","v":231990,"vw":12.142881},{"c":12.28,"h":12.42,"l":12.08,"n":5812,"o":12.18,"t":"2025-11-12T05:00:00Z","v":270604,"vw":12.29313},{"c":12.05,"h":12.38,"l":11.9392,"n":6944,"o":12.2,"t":"2025-11-13T05:00:00Z","v":264896,"vw":12.090777},{"c":11.94,"h":11.965,"l":11.75,"n":5140,"o":11.94,"t":"2025-11-14T05:00:00Z","v":235140,"vw":11.899075},{"c":11.45,"h":11.89,"l":11.3694,"n":6057,"o":11.87,"t":"2025-11-17T05:00:00Z","v":243286,"vw":11.532744},{"c":11.61,"h":11.66,"l":11.4,"n":5671,"o":11.4,"t":"2025-11-18T05:00:00Z","v":250795,"vw":11.568509},{"c":11.68,"h":11.78,"l":11.575,"n":4613,"o":11.68,"t":"2025-11-19T05:00:00Z","v":255620,"vw":11.703127},{"c":11.51,"h":12.07,"l":11.495,"n":7667,"o":11.88,"t":"2025-11-20T05:00:00Z","v":435944,"vw":11.681075},{"c":11.95,"h":12.08,"l":11.45,"n":5247,"o":11.58,"t":"2025-11-21T05:00:00Z","v":330277,"vw":11.886721},{"c":11.73,"h":11.95,"l":11.635,"n":6286,"o":11.94,"t":"2025-11-24T05:00:00Z","v":283643,"vw":11.745326},{"c":12.11,"h":12.17,"l":11.75,"n":4493,"o":11.83,"t":"2025-11-25T05:00:00Z","v":280943,"vw":12.067886},{"c":11.87,"h":12.185,"l":11.765,"n":7004,"o":12.08,"t":"2025-11-26T05:00:00Z","v":330529,"vw":11.904174},{"c":12.03,"h":12.03,"l":11.7517,"n":4329,"o":11.86,"t":"2025-11-28T05:00:00Z","v":282006,"vw":11.916341},{"c":11.96,"h":12.08,"l":11.72,"n":5247,"o":11.81,"t":"2025-12-01T05:00:00Z","v":308212,"vw":11.909694},{"c":11.8,"h":12.02,"l":11.725,"n":6023,"o":12.02,"t":"2025-12-02T05:00:00Z","v":370890,"vw":11.811961},{"c":12.03,"h":12.0722,"l":11.76,"n":7807,"o":11.84,"t":"2025-12-03T05:00:00Z","v":390079,"vw":11.949045},{"c":11.97,"h":12.125,"l":11.785,"n":6211,"o":12,"t":"2025-12-04T05:00:00Z","v":454617,"vw":11.95145},{"c":12.28,"h":12.3,"l":11.9,"n":7002,"o":11.99,"t":"2025-12-05T05:00:00Z","v":359377,"vw":12.140466},{"c":12.49,"h":12.56,"l":12.09,"n":7340,"o":12.39,"t":"2025-12-08T05:00:00Z","v":350329,"vw":12.413968},{"c":12.51,"h":12.62,"l":12.25,"n":5768,"o":12.43,"t":"2025-12-09T05:00:00Z","v":345612,"vw":12.474563},{"c":12.74,"h":12.83,"l":12.33,"n":6196,"o":12.53,"t":"2025-12-10T05:00:00Z","v":407864,"vw":12.697923},{"c":13.56,"h":13.68,"l":12.83,"n":9189,"o":12.83,"t":"2025-12-11T05:00:00Z","v":676842,"vw":13.524119},{"c":13.82,"h":13.94,"l":13.53,"n":8882,"o":13.69,"t":"2025-12-12T05:00:00Z","v":734093,"vw":13.783124},{"c":14.24,"h":14.425,"l":13.9042,"n":9209,"o":14,"t":"2025-12-15T05:00:00Z","v":543694,"vw":14.177211},{"c":14.14,"h":14.445,"l":14.06,"n":8545,"o":14.27,"t":"2025-12-16T05:00:00Z","v":457916,"vw":14.220327},{"c":14.19,"h":14.54,"l":14.05,"n":7510,"o":14.14,"t":"2025-12-17T05:00:00Z","v":462756,"vw":14.276221},{"c":14.14,"h":14.33,"l":14.09,"n":6235,"o":14.33,"t":"2025-12-18T05:00:00Z","v":317929,"vw":14.17096},{"c":14.72,"h":14.83,"l":14.025,"n":7055,"o":14.07,"t":"2025-12-19T05:00:00Z","v":565707,"vw":14.651746},{"c":14.73,"h":15.04,"l":14.695,"n":7104,"o":14.73,"t":"2025-12-22T05:00:00Z","v":426207,"vw":14.837872},{"c":14.71,"h":14.78,"l":14.5,"n":4528,"o":14.66,"t":"2025-12-23T05:00:00Z","v":299164,"vw":14.681472},{"c":14.58,"h":14.76,"l":14.52,"n":2652,"o":14.68,"t":"2025-12-24T05:00:00Z","v":144250,"vw":14.599823},{"c":14.44,"h":14.535,"l":14.345,"n":4542,"o":14.49,"t":"2025-12-26T05:00:00Z","v":177710,"vw":14.45665},{"c":14.28,"h":14.47,"l":14.19,"n":4233,"o":14.44,"t":"2025-12-29T05:00:00Z","v":185583,"vw":14.279686},{"c":14.42,"h":14.65,"l":14.215,"n":5017,"o":14.39,"t":"2025-12-30T05:00:00Z","v":221310,"vw":14.436891},{"c":14.42,"h":14.56,"l":14.33,"n":4447,"o":14.53,"t":"2025-12-31T05:00:00Z","v":247071,"vw":14.43757},{"c":14.44,"h":14.53,"l":13.9079,"n":5276,"o":14.46,"t":"2026-01-02T05:00:00Z","v":285858,"vw":14.398668},{"c":14.55,"h":14.72,"l":13.98,"n":8267,"o":14.38,"t":"2026-01-05T05:00:00Z","v":347320,"vw":14.520888},{"c":14.46,"h":14.6,"l":14.235,"n":7160,"o":14.41,"t":"2026-01-06T05:00:00Z","v":338517,"vw":14.434585},{"c":14.98,"h":15.12,"l":14.36,"n":10642,"o":14.56,"t":"2026-01-07T05:00:00Z","v":1299664,"vw":14.864286},{"c":14.73,"h":14.965,"l":14.64,"n":9137,"o":14.89,"t":"2026-01-08T05:00:00Z","v":581131,"vw":14.757878},{"c":15.04,"h":15.07,"l":14.67,"n":12580,"o":14.67,"t":"2026-01-09T05:00:00Z","v":844560,"vw":14.945991},{"c":16.89,"h":16.99,"l":15.265,"n":25535,"o":15.41,"t":"2026-01-12T05:00:00Z","v":2012193,"vw":16.518062},{"c":16.96,"h":16.99,"l":16.02,"n":13049,"o":16.81,"t":"2026-01-13T05:00:00Z","v":1108211,"vw":16.592612},{"c":16.79,"h":17.19,"l":16.58,"n":14812,"o":17,"t":"2026-01-14T05:00:00Z","v":782666,"vw":16.885706},{"c":16.68,"h":17.03,"l":16.48,"n":10949,"o":16.76,"t":"2026-01-15T05:00:00Z","v":518426,"vw":16.802097},{"c":16.23,"h":16.68,"l":16.17,"n":9669,"o":16.68,"t":"2026-01-16T05:00:00Z","v":538596,"vw":16.297891},{"c":15.64,"h":15.85,"l":15.35,"n":14470,"o":15.58,"t":"2026-01-20T05:00:00Z","v":878151,"vw":15.667565},{"c":16.18,"h":16.36,"l":15.47,"n":11938,"o":15.67,"t":"2026-01-21T05:00:00Z","v":803702,"vw":16.051062},{"c":16.41,"h":16.8399,"l":16.3,"n":11332,"o":16.32,"t":"2026-01-22T05:00:00Z","v":839800,"vw":16.455196},{"c":15.91,"h":16.41,"l":15.87,"n":7596,"o":16.3,"t":"2026-01-23T05:00:00Z","v":722117,"vw":16.013745},{"c":16.08,"h":16.15,"l":15.52,"n":8225,"o":15.91,"t":"2026-01-26T05:00:00Z","v":460145,"vw":16.039107},{"c":16.14,"h":16.1713,"l":15.75,"n":8283,"o":16.02,"t":"2026-01-27T05:00:00Z","v":731904,"vw":16.020977},{"c":16.24,"h":16.58,"l":16.07,"n":13412,"o":16.15,"t":"2026-01-28T05:00:00Z","v":894897,"vw":16.300587},{"c":16.82,"h":17.065,"l":16.41,"n":14762,"o":16.41,"t":"2026-01-29T05:00:00Z","v":961060,"vw":16.871475},{"c":16.67,"h":16.87,"l":16.415,"n":14673,"o":16.74,"t":"2026-01-30T05:00:00Z","v":643409,"vw":16.670801},{"c":17.28,"h":17.495,"l":16.17,"n":18708,"o":16.54,"t":"2026-02-02T05:00:00Z","v":987213,"vw":17.219314},{"c":17.45,"h":17.74,"l":17.14,"n":15199,"o":17.2,"t":"2026-02-03T05:00:00Z","v":986214,"vw":17.397001},{"c":17.98,"h":18.09,"l":17.43,"n":21338,"o":17.73,"t":"2026-02-04T05:00:00Z","v":1176187,"vw":17.91602},{"c":18.28,"h":18.42,"l":17.5501,"n":13721,"o":17.89,"t":"2026-02-05T05:00:00Z","v":848929,"vw":18.175803},{"c":20.07,"h":20.19,"l":18.36,"n":23772,"o":18.4,"t":"2026-02-06T05:00:00Z","v":1687521,"vw":19.754597},{"c":20.17,"h":20.29,"l":19.77,"n":12711,"o":20,"t":"2026-02-09T05:00:00Z","v":794828,"vw":20.064102},{"c":20.36,"h":20.9,"l":20.25,"n":14298,"o":20.27,"t":"2026-02-10T05:00:00Z","v":726872,"vw":20.464396},{"c":20.08,"h":20.64,"l":19.925,"n":12023,"o":20.37,"t":"2026-02-11T05:00:00Z","v":884974,"vw":20.132478},{"c":20.25,"h":20.88,"l":19.8436,"n":11761,"o":20.57,"t":"2026-02-12T05:00:00Z","v":619255,"vw":20.261712},{"c":20.07,"h":20.415,"l":19.855,"n":11743,"o":20.15,"t":"2026-02-13T05:00:00Z","v":569414,"vw":20.14811},{"c":20.54,"h":20.85,"l":20,"n":17577,"o":20.01,"t":"2026-02-17T05:00:00Z","v":913609,"vw":20.537605},{"c":20.69,"h":20.9497,"l":20.45,"n":16417,"o":20.51,"t":"2026-02-18T05:00:00Z","v":758432,"vw":20.697073},{"c":20.49,"h":20.84,"l":20.455,"n":13785,"o":20.61,"t":"2026-02-19T05:00:00Z","v":716670,"vw":20.566776},{"c":20.85,"h":21.225,"l":20.2818,"n":18233,"o":20.57,"t":"2026-02-20T05:00:00Z","v":1130221,"vw":20.817902},{"c":20.02,"h":20.97,"l":19.6,"n":10095,"o":20.84,"t":"2026-02-23T05:00:00Z","v":646293,"vw":19.962944},{"c":20.55,"h":20.655,"l":19.99,"n":13901,"o":20.05,"t":"2026-02-24T05:00:00Z","v":719837,"vw":20.531125},{"c":20.75,"h":20.89,"l":20.24,"n":15581,"o":20.62,"t":"2026-02-25T05:00:00Z","v":869881,"vw":20.656555},{"c":20.23,"h":20.98,"l":19.4,"n":15572,"o":20.16,"t":"2026-02-26T05:00:00Z","v":809064,"vw":20.256476},{"c":19.71,"h":20.285,"l":19.36,"n":21091,"o":20.25,"t":"2026-02-27T05:00:00Z","v":1373674,"vw":19.731636},{"c":19.4,"h":19.8,"l":18.57,"n":17106,"o":19.08,"t":"2026-03-02T05:00:00Z","v":1137799,"vw":19.387767},{"c":19.03,"h":19.065,"l":18.22,"n":15815,"o":18.78,"t":"2026-03-03T05:00:00Z","v":1044856,"vw":18.754295},{"c":18.39,"h":19.35,"l":18.31,"n":9799,"o":19.17,"t":"2026-03-04T05:00:00Z","v":752699,"vw":18.469179},{"c":18.21,"h":18.64,"l":17.9,"n":10172,"o":18.27,"t":"2026-03-05T05:00:00Z","v":690999,"vw":18.24227},{"c":17.84,"h":17.97,"l":17.31,"n":14673,"o":17.81,"t":"2026-03-06T05:00:00Z","v":782782,"vw":17.772401},{"c":17.81,"h":17.86,"l":16.07,"n":19124,"o":16.94,"t":"2026-03-09T04:00:00Z","v":1382898,"vw":17.273552},{"c":17.65,"h":18.02,"l":17.37,"n":11590,"o":17.37,"t":"2026-03-10T04:00:00Z","v":662139,"vw":17.66949},{"c":17.65,"h":17.76,"l":17.12,"n":10643,"o":17.56,"t":"2026-03-11T04:00:00Z","v":571034,"vw":17.490715},{"c":16.8,"h":17.48,"l":16.79,"n":14740,"o":17.17,"t":"2026-03-12T04:00:00Z","v":714444,"vw":17.0622},{"c":16.16,"h":17.335,"l":16.13,"n":12387,"o":17,"t":"2026-03-13T04:00:00Z","v":833161,"vw":16.478166},{"c":16.93,"h":17.6797,"l":16.7,"n":17825,"o":16.74,"t":"2026-03-16T04:00:00Z","v":1172905,"vw":17.060965},{"c":17.78,"h":17.79,"l":16.98,"n":13041,"o":16.98,"t":"2026-03-17T04:00:00Z","v":847700,"vw":17.608677},{"c":17.59,"h":18.16,"l":17.575,"n":11545,"o":17.69,"t":"2026-03-18T04:00:00Z","v":655963,"vw":17.750199},{"c":17.63,"h":17.85,"l":17.23,"n":12392,"o":17.41,"t":"2026-03-19T04:00:00Z","v":713093,"vw":17.562473},{"c":17.19,"h":17.825,"l":17.11,"n":10160,"o":17.64,"t":"2026-03-20T04:00:00Z","v":1121078,"vw":17.226945},{"c":18.09,"h":18.49,"l":17.88,"n":10002,"o":18.09,"t":"2026-03-23T04:00:00Z","v":760681,"vw":18.153284},{"c":18.17,"h":18.8,"l":17.5,"n":8721,"o":17.83,"t":"2026-03-24T04:00:00Z","v":469946,"vw":18.191483},{"c":18.58,"h":18.93,"l":17.87,"n":12395,"o":18.36,"t":"2026-03-25T04:00:00Z","v":609587,"vw":18.588885},{"c":18.16,"h":18.655,"l":17.905,"n":10617,"o":18.47,"t":"2026-03-26T04:00:00Z","v":495850,"vw":18.175415},{"c":16.87,"h":18.27,"l":16.72,"n":10646,"o":17.92,"t":"2026-03-27T04:00:00Z","v":742033,"vw":17.177859},{"c":16.61,"h":17.16,"l":16.485,"n":11092,"o":17.03,"t":"2026-03-30T04:00:00Z","v":687973,"vw":16.78068},{"c":17.3,"h":17.59,"l":16.67,"n":9912,"o":16.92,"t":"2026-03-31T04:00:00Z","v":625343,"vw":17.206745},{"c":17.7,"h":17.96,"l":17.37,"n":9888,"o":17.54,"t":"2026-04-01T04:00:00Z","v":456098,"vw":17.721731},{"c":17.06,"h":17.41,"l":16.04,"n":11840,"o":17.01,"t":"2026-04-02T04:00:00Z","v":708726,"vw":16.980356},{"c":17.48,"h":17.6,"l":16.58,"n":13523,"o":16.95,"t":"2026-04-06T04:00:00Z","v":726442,"vw":17.442405},{"c":17.1,"h":17.54,"l":16.78,"n":13230,"o":17.38,"t":"2026-04-07T04:00:00Z","v":680149,"vw":17.105607},{"c":18.89,"h":19.007,"l":18.145,"n":12832,"o":18.29,"t":"2026-04-08T04:00:00Z","v":843400,"vw":18.763316},{"c":19.02,"h":19.33,"l":18.54,"n":8945,"o":18.67,"t":"2026-04-09T04:00:00Z","v":454776,"vw":19.024501},{"c":19.13,"h":19.28,"l":18.87,"n":9009,"o":19.13,"t":"2026-04-10T04:00:00Z","v":446535,"vw":19.134536},{"c":19.22,"h":19.34,"l":18.83,"n":10257,"o":18.83,"t":"2026-04-13T04:00:00Z","v":585724,"vw":19.127913},{"c":20,"h":20.07,"l":19.03,"n":8702,"o":19.34,"t":"2026-04-14T04:00:00Z","v":511835,"vw":19.769118},{"c":20.05,"h":20.32,"l":19.6,"n":9627,"o":20,"t":"2026-04-15T04:00:00Z","v":559419,"vw":19.995649},{"c":19.57,"h":20.22,"l":19.32,"n":12937,"o":19.99,"t":"2026-04-16T04:00:00Z","v":947638,"vw":19.653923},{"c":20.96,"h":21.595,"l":20.02,"n":17613,"o":20.17,"t":"2026-04-17T04:00:00Z","v":1185521,"vw":21.077018},{"c":20.25,"h":21.005,"l":20.15,"n":11516,"o":20.79,"t":"2026-04-20T04:00:00Z","v":579217,"vw":20.418076},{"c":18.64,"h":20.32,"l":18.58,"n":9310,"o":20.2,"t":"2026-04-21T04:00:00Z","v":593823,"vw":18.955426},{"c":18.33,"h":19.02,"l":18.19,"n":11416,"o":18.7,"t":"2026-04-22T04:00:00Z","v":700518,"vw":18.532508},{"c":18.41,"h":18.89,"l":18.15,"n":8786,"o":18.29,"t":"2026-04-23T04:00:00Z","v":444887,"vw":18.482139},{"c":18.38,"h":18.69,"l":18.15,"n":7907,"o":18.34,"t":"2026-04-24T04:00:00Z","v":478291,"vw":18.349375},{"c":18.31,"h":18.61,"l":18.04,"n":9127,"o":18.24,"t":"2026-04-27T04:00:00Z","v":473991,"vw":18.30897},{"c":17.86,"h":18.45,"l":17.72,"n":11782,"o":18.28,"t":"2026-04-28T04:00:00Z","v":639974,"vw":17.925427},{"c":17.67,"h":17.79,"l":17.43,"n":10020,"o":17.65,"t":"2026-04-29T04:00:00Z","v":444916,"vw":17.652957},{"c":18.53,"h":18.66,"l":17.95,"n":10179,"o":17.96,"t":"2026-04-30T04:00:00Z","v":483012,"vw":18.468047},{"c":18.55,"h":19.065,"l":18.375,"n":12034,"o":18.53,"t":"2026-05-01T04:00:00Z","v":662642,"vw":18.725571},{"c":17.84,"h":18.4099,"l":17.58,"n":13564,"o":18.34,"t":"2026-05-04T04:00:00Z","v":792451,"vw":17.884354},{"c":20.47,"h":20.925,"l":16.62,"n":19806,"o":16.62,"t":"2026-05-05T04:00:00Z","v":1237955,"vw":20.157259},{"c":21.7,"h":22.07,"l":20.745,"n":21932,"o":20.745,"t":"2026-05-06T04:00:00Z","v":1216616,"vw":21.713282},{"c":21.15,"h":22.34,"l":20.8,"n":17979,"o":21.86,"t":"2026-05-07T04:00:00Z","v":1070990,"vw":21.252964},{"c":21.1,"h":21.35,"l":20.64,"n":12541,"o":21.15,"t":"2026-05-08T04:00:00Z","v":773120,"vw":21.115444},{"c":19.48,"h":20.9282,"l":19.1,"n":12995,"o":20.73,"t":"2026-05-11T04:00:00Z","v":1416003,"vw":19.652961},{"c":19.02,"h":19.65,"l":18.885,"n":12453,"o":19.51,"t":"2026-05-12T04:00:00Z","v":704384,"vw":19.115221},{"c":18.88,"h":19.275,"l":18.55,"n":10405,"o":18.91,"t":"2026-05-13T04:00:00Z","v":616336,"vw":18.961352},{"c":19.36,"h":19.82,"l":19.14,"n":11545,"o":19.2,"t":"2026-05-14T04:00:00Z","v":691844,"vw":19.418752},{"c":18.67,"h":19.265,"l":18.56,"n":9276,"o":19.02,"t":"2026-05-15T04:00:00Z","v":551196,"vw":18.732287},{"c":19.16,"h":19.505,"l":18.81,"n":9214,"o":18.86,"t":"2026-05-18T04:00:00Z","v":510937,"vw":19.131442},{"c":18.46,"h":19.03,"l":18.4,"n":9738,"o":18.9,"t":"2026-05-19T04:00:00Z","v":418018,"vw":18.602463},{"c":19.19,"h":19.27,"l":18.1,"n":11856,"o":18.59,"t":"2026-05-20T04:00:00Z","v":679397,"vw":18.989832},{"c":19.88,"h":20.1,"l":18.56,"n":9244,"o":18.87,"t":"2026-05-21T04:00:00Z","v":568535,"vw":19.756972},{"c":20.57,"h":20.6,"l":19.85,"n":8952,"o":20.09,"t":"2026-05-22T04:00:00Z","v":488964,"vw":20.414937},{"c":21.37,"h":21.645,"l":20.87,"n":11392,"o":21.04,"t":"2026-05-26T04:00:00Z","v":631910,"vw":21.254945},{"c":22.57,"h":22.69,"l":21.62,"n":12207,"o":22.08,"t":"2026-05-27T04:00:00Z","v":830668,"vw":22.189674},{"c":22.98,"h":23.36,"l":22.17,"n":13649,"o":22.34,"t":"2026-05-28T04:00:00Z","v":808244,"vw":23.039939},{"c":22.95,"h":23.78,"l":22.6,"n":16008,"o":22.92,"t":"2026-05-29T04:00:00Z","v":1845296,"vw":23.017988},{"c":22.96,"h":23.73,"l":22.44,"n":14906,"o":22.6,"t":"2026-06-01T04:00:00Z","v":1430430,"vw":23.184784},{"c":22.7,"h":22.79,"l":21.811,"n":10717,"o":22.73,"t":"2026-06-02T04:00:00Z","v":1132455,"vw":22.564056},{"c":21.74,"h":22.995,"l":21.68,"n":13552,"o":22.43,"t":"2026-06-03T04:00:00Z","v":723964,"vw":22.2062},{"c":22.19,"h":22.595,"l":21.93,"n":12120,"o":22.04,"t":"2026-06-04T04:00:00Z","v":1120206,"vw":22.190538},{"c":21.66,"h":22.315,"l":21.31,"n":10298,"o":22.1,"t":"2026-06-05T04:00:00Z","v":427972,"vw":21.627708},{"c":21.39,"h":22.11,"l":21.38,"n":9334,"o":21.91,"t":"2026-06-08T04:00:00Z","v":461485,"vw":21.575312},{"c":22.27,"h":23.175,"l":21.55,"n":10846,"o":21.72,"t":"2026-06-09T04:00:00Z","v":550876,"vw":22.260579},{"c":21.9,"h":22.9937,"l":21.79,"n":11567,"o":22.19,"t":"2026-06-10T04:00:00Z","v":504666,"vw":22.008677},{"c":23.13,"h":23.14,"l":21.89,"n":9162,"o":22.12,"t":"2026-06-11T04:00:00Z","v":489428,"vw":22.716931},{"c":23.45,"h":23.6599,"l":23.1,"n":9649,"o":23.28,"t":"2026-06-12T04:00:00Z","v":408289,"vw":23.421714},{"c":23.97,"h":24.8199,"l":23.64,"n":11203,"o":24.21,"t":"2026-06-15T04:00:00Z","v":570887,"vw":23.967294},{"c":23.9,"h":24.34,"l":23.81,"n":9844,"o":24.15,"t":"2026-06-16T04:00:00Z","v":523637,"vw":23.986542},{"c":23.96,"h":24.9,"l":23.84,"n":12647,"o":24.04,"t":"2026-06-17T04:00:00Z","v":686946,"vw":24.249486},{"c":25.75,"h":26.56,"l":24.65,"n":16581,"o":24.65,"t":"2026-06-18T04:00:00Z","v":1410789,"vw":25.88681},{"c":25.55,"h":25.905,"l":25.07,"n":11250,"o":25.46,"t":"2026-06-22T04:00:00Z","v":647946,"vw":25.566057},{"c":25.77,"h":26.025,"l":24.54,"n":16473,"o":24.8,"t":"2026-06-23T04:00:00Z","v":1163766,"vw":25.727907},{"c":26.98,"h":27.76,"l":26.25,"n":18951,"o":26.26,"t":"2026-06-24T04:00:00Z","v":1582493,"vw":27.25603},{"c":28.6,"h":28.92,"l":27.73,"n":21890,"o":28.04,"t":"2026-06-25T04:00:00Z","v":1514971,"vw":28.27972},{"c":29.57,"h":30,"l":28.25,"n":22219,"o":28.25,"t":"2026-06-26T04:00:00Z","v":4873303,"vw":29.575002},{"c":28.35,"h":29.6,"l":28.25,"n":19195,"o":29.34,"t":"2026-06-29T04:00:00Z","v":1332998,"vw":28.693919},{"c":28.24,"h":28.63,"l":27.75,"n":15294,"o":28.37,"t":"2026-06-30T04:00:00Z","v":993196,"vw":28.287693},{"c":26.75,"h":28.35,"l":26.73,"n":17405,"o":28.27,"t":"2026-07-01T04:00:00Z","v":1020158,"vw":27.222692},{"c":26.22,"h":26.995,"l":25.88,"n":15240,"o":26.76,"t":"2026-07-02T04:00:00Z","v":765776,"vw":26.15523},{"c":25.48,"h":26.38,"l":25.37,"n":12802,"o":26.16,"t":"2026-07-06T04:00:00Z","v":706500,"vw":25.597543},{"c":25.67,"h":25.78,"l":25.03,"n":12627,"o":25.5,"t":"2026-07-07T04:00:00Z","v":679025,"vw":25.480588},{"c":25.6,"h":25.69,"l":24.79,"n":13112,"o":25.22,"t":"2026-07-08T04:00:00Z","v":660807,"vw":25.417784},{"c":26.14,"h":26.8,"l":25.77,"n":10845,"o":25.95,"t":"2026-07-09T04:00:00Z","v":538937,"vw":26.297505},{"c":26.52,"h":26.7979,"l":26.17,"n":11417,"o":26.5,"t":"2026-07-10T04:00:00Z","v":869335,"vw":26.489256},{"c":26.49,"h":26.55,"l":26.03,"n":10733,"o":26.4,"t":"2026-07-13T04:00:00Z","v":504261,"vw":26.388968},{"c":26.18,"h":27.13,"l":26.12,"n":13230,"o":26.58,"t":"2026-07-14T04:00:00Z","v":735328,"vw":26.496561},{"c":26.2,"h":26.7,"l":25.84,"n":15201,"o":26.26,"t":"2026-07-15T04:00:00Z","v":812014,"vw":26.199483},{"c":27.505,"h":27.53,"l":25.94,"n":13991,"o":25.94,"t":"2026-07-16T04:00:00Z","v":844694,"vw":26.939926},{"c":27.67,"h":27.97,"l":26.08,"n":15537,"o":27.11,"t":"2026-07-17T04:00:00Z","v":1095925,"vw":27.610716},{"c":27.6,"h":28.21,"l":27.13,"n":13134,"o":27.91,"t":"2026-07-20T04:00:00Z","v":802078,"vw":27.540483},{"c":28.45,"h":28.66,"l":27.22,"n":13458,"o":27.65,"t":"2026-07-21T04:00:00Z","v":804293,"vw":28.295205},{"c":27.8,"h":28.2,"l":27.25,"n":10923,"o":28.2,"t":"2026-07-22T04:00:00Z","v":627209,"vw":27.727906},{"c":27.04,"h":27.375,"l":26.33,"n":14073,"o":26.7,"t":"2026-07-23T04:00:00Z","v":803899,"vw":27.064521},{"c":26.85,"h":27.92,"l":26.81,"n":10068,"o":27.48,"t":"2026-07-24T04:00:00Z","v":545260,"vw":27.192168},{"c":28.09,"h":28.13,"l":27.095,"n":12008,"o":27.33,"t":"2026-07-27T04:00:00Z","v":509996,"vw":27.758273},{"c":29.74,"h":29.77,"l":28.015,"n":14188,"o":28.32,"t":"2026-07-28T04:00:00Z","v":1006653,"vw":29.327382},{"c":29.75,"h":30.435,"l":29.19,"n":14991,"o":29.29,"t":"2026-07-29T04:00:00Z","v":1099623,"vw":29.747788},{"c":29.79,"h":30.03,"l":29.28,"n":11732,"o":29.66,"t":"2026-07-30T04:00:00Z","v":898768,"vw":29.737798},{"c":29.58,"h":29.86,"l":29.21,"n":12799,"o":29.68,"t":"2026-07-31T04:00:00Z","v":597287,"vw":29.55602},{"c":33.12,"h":34.5,"l":30.77,"n":27668,"o":31,"t":"2026-08-03T04:00:00Z","v":1979366,"vw":32.997938},{"c":34.09,"h":34.73,"l":32.78,"n":23503,"o":33.63,"t":"2026-08-04T04:00:00Z","v":1562468,"vw":33.764501},{"c":34.11,"h":34.95,"l":33.81,"n":17276,"o":34.24,"t":"2026-08-05T04:00:00Z","v":949540,"vw":34.159713},{"c":34.07,"h":34.72,"l":33.81,"n":12643,"o":34.56,"t":"2026-08-06T04:00:00Z","v":531475,"vw":34.12253},{"c":33.95,"h":34.15,"l":33.16,"n":10758,"o":34.15,"t":"2026-08-07T04:00:00Z","v":487858,"vw":33.815158},{"c":33.04,"h":33.76,"l":32.73,"n":10138,"o":33.61,"t":"2026-08-10T04:00:00Z","v":539313,"vw":33.120675},{"c":32.84,"h":33.835,"l":32.56,"n":10145,"o":33.26,"t":"2026-08-11T04:00:00Z","v":422373,"vw":32.931691},{"c":34.22,"h":34.35,"l":32.86,"n":11353,"o":33.37,"t":"2026-08-12T04:00:00Z","v":643848,"vw":34.042914},{"c":34.48,"h":34.93,"l":33.925,"n":14036,"o":34.79,"t":"2026-08-13T04:00:00Z","v":937311,"vw":34.462208},{"c":33.58,"h":35,"l":33.08,"n":14564,"o":34.4,"t":"2026-08-14T04:00:00Z","v":958037,"vw":33.888446},{"c":32.77,"h":33.55,"l":32.275,"n":12755,"o":33.39,"t":"2026-08-17T04:00:00Z","v":810754,"vw":32.901301},{"c":32.35,"h":32.77,"l":32.015,"n":10752,"o":32.37,"t":"2026-08-18T04:00:00Z","v":612175,"vw":32.334716},{"c":31.82,"h":32.86,"l":31.745,"n":9714,"o":32.84,"t":"2026-08-19T04:00:00Z","v":557978,"vw":32.071155},{"c":31.32,"h":31.84,"l":30.88,"n":12733,"o":31.26,"t":"2026-08-20T04:00:00Z","v":675867,"vw":31.378445},{"c":31.09,"h":31.765,"l":30.35,"n":11200,"o":31.49,"t":"2026-08-21T04:00:00Z","v":635076,"vw":30.959105},{"c":31.9,"h":32.05,"l":31.15,"n":11634,"o":31.15,"t":"2026-08-24T04:00:00Z","v":683376,"vw":31.777108},{"c":31.74,"h":32.41,"l":31.56,"n":10312,"o":32.35,"t":"2026-08-25T04:00:00Z","v":586859,"vw":31.815085},{"c":31.19,"h":31.925,"l":30.9,"n":11757,"o":31.74,"t":"2026-08-26T04:00:00Z","v":561071,"vw":31.26261},{"c":30.06,"h":31.475,"l":30,"n":12174,"o":30.96,"t":"2026-08-27T04:00:00Z","v":549420,"vw":30.471166},{"c":29.59,"h":30.65,"l":29.54,"n":16889,"o":30.27,"t":"2026-08-28T04:00:00Z","v":982739,"vw":29.843109},{"c":26.56,"h":29.69,"l":26.2401,"n":18427,"o":29.69,"t":"2026-08-31T04:00:00Z","v":1258584,"vw":27.014344},{"c":25.6,"h":26.5,"l":25.445,"n":21108,"o":26.17,"t":"2026-09-01T04:00:00Z","v":1986827,"vw":25.755014},{"c":25.39,"h":26.08,"l":24.98,"n":18422,"o":26.08,"t":"2026-09-02T04:00:00Z","v":1258970,"vw":25.347805},{"c":26.02,"h":26.09,"l":24.78,"n":13656,"o":25.77,"t":"2026-09-03T04:00:00Z","v":842064,"vw":25.765244},{"c":25.87,"h":26.5299,"l":25.6,"n":11559,"o":26.07,"t":"2026-09-04T04:00:00Z","v":568801,"vw":25.891177},{"c":26.55,"h":26.61,"l":25.44,"n":11642,"o":25.44,"t":"2026-09-08T04:00:00Z","v":544263,"vw":26.320294},{"c":25.355,"h":26.19,"l":25.09,"n":15318,"o":25.95,"t":"2026-09-09T04:00:00Z","v":824813,"vw":25.369071},{"c":25.29,"h":25.4,"l":24.31,"n":13179,"o":24.6,"t":"2026-09-10T04:00:00Z","v":539072,"vw":25.09119},{"c":25.67,"h":26.49,"l":25.47,"n":11091,"o":25.96,"t":"2026-09-11T04:00:00Z","v":581693,"vw":25.888441},{"c":26,"h":26.09,"l":24.9,"n":11867,"o":25.26,"t":"2026-09-14T04:00:00Z","v":487803,"vw":25.873},{"c":26.09,"h":26.65,"l":25.715,"n":18452,"o":26.49,"t":"2026-09-15T04:00:00Z","v":1508413,"vw":26.104568},{"c":27.42,"h":27.55,"l":26.29,"n":15899,"o":26.4,"t":"2026-09-16T04:00:00Z","v":957916,"vw":27.181097},{"c":27.72,"h":28.99,"l":27.48,"n":16266,"o":28.24,"t":"2026-09-17T04:00:00Z","v":812884,"vw":27.854317},{"c":27.54,"h":27.64,"l":26.36,"n":14500,"o":27.43,"t":"2026-09-18T04:00:00Z","v":1600844,"vw":27.31462},{"c":28.29,"h":28.45,"l":27.71,"n":12457,"o":27.95,"t":"2026-09-21T04:00:00Z","v":639784,"vw":28.20801},{"c":27.32,"h":29.47,"l":27.17,"n":19989,"o":29.13,"t":"2026-09-22T04:00:00Z","v":1247499,"vw":27.731511},{"c":27.23,"h":27.26,"l":26.3206,"n":11556,"o":26.91,"t":"2026-09-23T04:00:00Z","v":602151,"vw":26.959656},{"c":27.58,"h":27.73,"l":26.95,"n":12939,"o":27.14,"t":"2026-09-24T04:00:00Z","v":774907,"vw":27.451462},{"c":28.45,"h":28.51,"l":27.365,"n":12647,"o":28,"t":"2026-09-25T04:00:00Z","v":779634,"vw":28.30283},{"c":29.64,"h":30.11,"l":28.11,"n":14956,"o":28.16,"t":"2026-09-28T04:00:00Z","v":917547,"vw":29.601885},{"c":31.27,"h":31.42,"l":30.16,"n":16806,"o":30.418,"t":"2026-09-29T04:00:00Z","v":1089555,"vw":30.927091},{"c":31.43,"h":31.74,"l":31.01,"n":13860,"o":31.35,"t":"2026-09-30T04:00:00Z","v":1084252,"vw":31.484477},{"c":33.63,"h":33.89,"l":31.095,"n":22088,"o":31.35,"t":"2026-10-01T04:00:00Z","v":1800775,"vw":33.073364},{"c":34.78,"h":35.49,"l":34.015,"n":16468,"o":34.5,"t":"2026-10-02T04:00:00Z","v":1003331,"vw":34.75263},{"c":35.6,"h":36.035,"l":34.65,"n":14623,"o":34.78,"t":"2026-10-05T04:00:00Z","v":858729,"vw":35.526487},{"c":36.08,"h":36.36,"l":35.51,"n":19320,"o":35.94,"t":"2026-10-06T04:00:00Z","v":1394289,"vw":36.030563},{"c":35.01,"h":35.7925,"l":34.57,"n":15764,"o":35.24,"t":"2026-10-07T04:00:00Z","v":1312503,"vw":35.039825},{"c":35.54,"h":35.79,"l":34.25,"n":13954,"o":34.45,"t":"2026-10-08T04:00:00Z","v":843078,"vw":35.315781},{"c":35.82,"h":36.255,"l":35.3,"n":12210,"o":35.37,"t":"2026-10-09T04:00:00Z","v":702783,"vw":35.850184},{"c":36.23,"h":36.78,"l":35.67,"n":13770,"o":35.82,"t":"2026-10-12T04:00:00Z","v":808013,"vw":36.379631},{"c":36.37,"h":36.97,"l":35.685,"n":13251,"o":36.5,"t":"2026-10-13T04:00:00Z","v":721881,"vw":36.275722},{"c":35.26,"h":36.21,"l":35.06,"n":11766,"o":35.76,"t":"2026-10-14T04:00:00Z","v":771709,"vw":35.311469},{"c":35.47,"h":35.675,"l":34.575,"n":11941,"o":35.45,"t":"2026-10-15T04:00:00Z","v":571639,"vw":35.319826},{"c":34.55,"h":35.97,"l":34.17,"n":12916,"o":35.55,"t":"2026-10-16T04:00:00Z","v":931026,"vw":34.727095},{"c":34.32,"h":35.2,"l":33.86,"n":14438,"o":34.81,"t":"2026-10-19T04:00:00Z","v":943347,"vw":34.324508},{"c":35.45,"h":36.27,"l":33.4401,"n":13957,"o":33.83,"t":"2026-10-20T04:00:00Z","v":838547,"vw":35.487067},{"c":36.19,"h":36.61,"l":35.335,"n":14211,"o":35.86,"t":"2026-10-21T04:00:00Z","v":666942,"vw":36.149689},{"c":35.25,"h":36.8899,"l":35.19,"n":14347,"o":35.55,"t":"2026-10-22T04:00:00Z","v":659940,"vw":35.620512}],"volatilityBars":[{"c":27.7,"h":27.7,"l":27.69,"n":3,"o":27.69,"t":"2026-09-21T08:00:00Z","v":408,"vw":27.694839},{"c":27.8,"h":28.08,"l":27.71,"n":280,"o":27.95,"t":"2026-09-21T13:30:00Z","v":17329,"vw":27.873074},{"c":27.81,"h":27.88,"l":27.725,"n":85,"o":27.725,"t":"2026-09-21T13:45:00Z","v":4117,"vw":27.793543},{"c":28.045,"h":28.085,"l":27.86,"n":122,"o":27.89,"t":"2026-09-21T14:00:00Z","v":6182,"vw":27.997416},{"c":28.22,"h":28.245,"l":27.94,"n":403,"o":28.045,"t":"2026-09-21T14:15:00Z","v":23612,"vw":28.072609},{"c":28.14,"h":28.3,"l":28.14,"n":286,"o":28.235,"t":"2026-09-21T14:30:00Z","v":10232,"vw":28.198517},{"c":27.96,"h":28.23,"l":27.88,"n":499,"o":28.14,"t":"2026-09-21T14:45:00Z","v":28236,"vw":28.03129},{"c":28.03,"h":28.085,"l":27.9201,"n":538,"o":27.98,"t":"2026-09-21T15:00:00Z","v":26326,"vw":27.978529},{"c":28.135,"h":28.16,"l":28.03,"n":326,"o":28.03,"t":"2026-09-21T15:15:00Z","v":19145,"vw":28.102943},{"c":28.07,"h":28.19,"l":28.07,"n":383,"o":28.12,"t":"2026-09-21T15:30:00Z","v":15089,"vw":28.140535},{"c":27.975,"h":28.08,"l":27.96,"n":294,"o":28.06,"t":"2026-09-21T15:45:00Z","v":11603,"vw":28.028996},{"c":28.035,"h":28.095,"l":27.96,"n":454,"o":27.97,"t":"2026-09-21T16:00:00Z","v":17658,"vw":28.018669},{"c":28.02,"h":28.02,"l":27.975,"n":317,"o":28.0169,"t":"2026-09-21T16:15:00Z","v":8384,"vw":27.994696},{"c":28.055,"h":28.08,"l":27.99,"n":370,"o":28.01,"t":"2026-09-21T16:30:00Z","v":16999,"vw":28.026183},{"c":28.075,"h":28.125,"l":28.055,"n":331,"o":28.055,"t":"2026-09-21T16:45:00Z","v":10301,"vw":28.087638},{"c":28.07,"h":28.16,"l":28.02,"n":400,"o":28.075,"t":"2026-09-21T17:00:00Z","v":14682,"vw":28.074239},{"c":28.12,"h":28.12,"l":28.07,"n":198,"o":28.07,"t":"2026-09-21T17:15:00Z","v":5937,"vw":28.094215},{"c":28.09,"h":28.11,"l":28.03,"n":241,"o":28.11,"t":"2026-09-21T17:30:00Z","v":7041,"vw":28.079437},{"c":28.17,"h":28.17,"l":28.085,"n":336,"o":28.085,"t":"2026-09-21T17:45:00Z","v":13155,"vw":28.119587},{"c":28.285,"h":28.29,"l":28.17,"n":327,"o":28.17,"t":"2026-09-21T18:00:00Z","v":12159,"vw":28.228709},{"c":28.38,"h":28.38,"l":28.28,"n":404,"o":28.28,"t":"2026-09-21T18:15:00Z","v":13289,"vw":28.34556},{"c":28.35,"h":28.395,"l":28.29,"n":612,"o":28.39,"t":"2026-09-21T18:30:00Z","v":30069,"vw":28.340046},{"c":28.345,"h":28.39,"l":28.33,"n":297,"o":28.36,"t":"2026-09-21T18:45:00Z","v":9513,"vw":28.356973},{"c":28.37,"h":28.37,"l":28.29,"n":616,"o":28.33,"t":"2026-09-21T19:00:00Z","v":24197,"vw":28.32696},{"c":28.31,"h":28.37,"l":28.29,"n":429,"o":28.37,"t":"2026-09-21T19:15:00Z","v":13651,"vw":28.33251},{"c":28.42,"h":28.42,"l":28.31,"n":677,"o":28.31,"t":"2026-09-21T19:30:00Z","v":27535,"vw":28.374585},{"c":28.305,"h":28.45,"l":28.24,"n":2237,"o":28.41,"t":"2026-09-21T19:45:00Z","v":121999,"vw":28.351041},{"c":28.29,"h":28.29,"l":28.29,"n":18,"o":28.29,"t":"2026-09-21T20:00:00Z","v":119643,"vw":28.29},{"c":29.21,"h":29.21,"l":29.21,"n":5,"o":29.21,"t":"2026-09-22T13:15:00Z","v":214,"vw":29.21},{"c":29.285,"h":29.47,"l":28.288,"n":326,"o":29.13,"t":"2026-09-22T13:30:00Z","v":22319,"vw":29.179701},{"c":28.87,"h":29.29,"l":28.86,"n":313,"o":29.29,"t":"2026-09-22T13:45:00Z","v":9620,"vw":28.987631},{"c":29.22,"h":29.22,"l":28.888,"n":501,"o":28.888,"t":"2026-09-22T14:00:00Z","v":20238,"vw":29.092737},{"c":28.82,"h":29.26,"l":28.78,"n":226,"o":29.18,"t":"2026-09-22T14:15:00Z","v":9546,"vw":28.996499},{"c":28.71,"h":28.91,"l":28.64,"n":968,"o":28.77,"t":"2026-09-22T14:30:00Z","v":73710,"vw":28.857007},{"c":28.34,"h":28.6,"l":28.3,"n":510,"o":28.6,"t":"2026-09-22T14:45:00Z","v":28160,"vw":28.393202},{"c":28.07,"h":28.34,"l":28.07,"n":402,"o":28.32,"t":"2026-09-22T15:00:00Z","v":16143,"vw":28.240366},{"c":27.8,"h":28.14,"l":27.76,"n":311,"o":28.07,"t":"2026-09-22T15:15:00Z","v":10240,"vw":27.924535},{"c":27.89,"h":27.92,"l":27.785,"n":316,"o":27.85,"t":"2026-09-22T15:30:00Z","v":15897,"vw":27.823866},{"c":28.03,"h":28.03,"l":27.875,"n":249,"o":27.89,"t":"2026-09-22T15:45:00Z","v":5364,"vw":27.961005},{"c":27.86,"h":28.03,"l":27.86,"n":293,"o":28.02,"t":"2026-09-22T16:00:00Z","v":11877,"vw":27.974623},{"c":27.79,"h":27.87,"l":27.71,"n":332,"o":27.85,"t":"2026-09-22T16:15:00Z","v":18059,"vw":27.781202},{"c":27.21,"h":27.8,"l":27.21,"n":1054,"o":27.785,"t":"2026-09-22T16:30:00Z","v":108746,"vw":27.499424},{"c":27.355,"h":27.415,"l":27.2,"n":594,"o":27.2,"t":"2026-09-22T16:45:00Z","v":21579,"vw":27.320898},{"c":27.21,"h":27.41,"l":27.21,"n":261,"o":27.355,"t":"2026-09-22T17:00:00Z","v":10502,"vw":27.321613},{"c":27.25,"h":27.25,"l":27.17,"n":266,"o":27.195,"t":"2026-09-22T17:15:00Z","v":11066,"vw":27.200382},{"c":27.58,"h":27.66,"l":27.26,"n":947,"o":27.26,"t":"2026-09-22T17:30:00Z","v":90415,"vw":27.572436},{"c":27.83,"h":27.84,"l":27.54,"n":3053,"o":27.54,"t":"2026-09-22T17:45:00Z","v":200230,"vw":27.679147},{"c":27.7175,"h":27.99,"l":27.69,"n":768,"o":27.83,"t":"2026-09-22T18:00:00Z","v":41384,"vw":27.855769},{"c":27.63,"h":27.83,"l":27.38,"n":944,"o":27.715,"t":"2026-09-22T18:15:00Z","v":44845,"vw":27.629859},{"c":27.72,"h":27.79,"l":27.59,"n":455,"o":27.68,"t":"2026-09-22T18:30:00Z","v":20551,"vw":27.68038},{"c":27.595,"h":27.74,"l":27.54,"n":923,"o":27.68,"t":"2026-09-22T18:45:00Z","v":46536,"vw":27.621848},{"c":27.42,"h":27.6,"l":27.32,"n":695,"o":27.55,"t":"2026-09-22T19:00:00Z","v":44705,"vw":27.485409},{"c":27.37,"h":27.49,"l":27.32,"n":581,"o":27.38,"t":"2026-09-22T19:15:00Z","v":25196,"vw":27.378012},{"c":27.64,"h":27.7,"l":27.31,"n":879,"o":27.37,"t":"2026-09-22T19:30:00Z","v":47656,"vw":27.550587},{"c":27.33,"h":27.65,"l":27.3,"n":2603,"o":27.65,"t":"2026-09-22T19:45:00Z","v":143700,"vw":27.415765},{"c":27.3,"h":27.32,"l":27.2325,"n":42,"o":27.32,"t":"2026-09-22T20:00:00Z","v":126741,"vw":27.319809},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-09-22T20:15:00Z","v":197,"vw":27.32},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-09-23T13:15:00Z","v":236,"vw":27},{"c":26.533,"h":27.06,"l":26.3206,"n":255,"o":26.91,"t":"2026-09-23T13:30:00Z","v":18446,"vw":26.743456},{"c":26.405,"h":26.565,"l":26.37,"n":182,"o":26.413,"t":"2026-09-23T13:45:00Z","v":10447,"vw":26.449464},{"c":26.835,"h":26.865,"l":26.405,"n":359,"o":26.4383,"t":"2026-09-23T14:00:00Z","v":18214,"vw":26.607508},{"c":26.535,"h":26.93,"l":26.48,"n":416,"o":26.835,"t":"2026-09-23T14:15:00Z","v":20406,"vw":26.781521},{"c":26.4725,"h":26.635,"l":26.44,"n":424,"o":26.58,"t":"2026-09-23T14:30:00Z","v":21090,"vw":26.502292},{"c":26.72,"h":26.8,"l":26.41,"n":627,"o":26.43,"t":"2026-09-23T14:45:00Z","v":31113,"vw":26.682888},{"c":27.02,"h":27.06,"l":26.72,"n":490,"o":26.72,"t":"2026-09-23T15:00:00Z","v":19386,"vw":26.929941},{"c":26.705,"h":27.17,"l":26.705,"n":391,"o":27.025,"t":"2026-09-23T15:15:00Z","v":16252,"vw":27.020569},{"c":26.71,"h":26.8,"l":26.6,"n":373,"o":26.685,"t":"2026-09-23T15:30:00Z","v":21807,"vw":26.735695},{"c":26.74,"h":26.74,"l":26.545,"n":305,"o":26.72,"t":"2026-09-23T15:45:00Z","v":11938,"vw":26.661308},{"c":26.85,"h":26.88,"l":26.63,"n":295,"o":26.73,"t":"2026-09-23T16:00:00Z","v":22390,"vw":26.748195},{"c":26.97,"h":26.97,"l":26.89,"n":232,"o":26.89,"t":"2026-09-23T16:15:00Z","v":6060,"vw":26.919052},{"c":26.94,"h":27.07,"l":26.94,"n":250,"o":26.99,"t":"2026-09-23T16:30:00Z","v":6695,"vw":26.996169},{"c":26.91,"h":26.95,"l":26.87,"n":188,"o":26.9,"t":"2026-09-23T16:45:00Z","v":5476,"vw":26.914529},{"c":27.01,"h":27.01,"l":26.75,"n":415,"o":26.93,"t":"2026-09-23T17:00:00Z","v":12367,"vw":26.860491},{"c":27.03,"h":27.1,"l":27.03,"n":324,"o":27.04,"t":"2026-09-23T17:15:00Z","v":8428,"vw":27.077306},{"c":27.03,"h":27.12,"l":27,"n":322,"o":27.03,"t":"2026-09-23T17:30:00Z","v":9848,"vw":27.054193},{"c":26.95,"h":27.07,"l":26.89,"n":217,"o":27.04,"t":"2026-09-23T17:45:00Z","v":7712,"vw":26.98252},{"c":26.935,"h":26.95,"l":26.91,"n":166,"o":26.92,"t":"2026-09-23T18:00:00Z","v":5324,"vw":26.921426},{"c":26.94,"h":27.06,"l":26.905,"n":694,"o":26.91,"t":"2026-09-23T18:15:00Z","v":40781,"vw":27.003099},{"c":26.955,"h":26.97,"l":26.89,"n":178,"o":26.91,"t":"2026-09-23T18:30:00Z","v":6547,"vw":26.92738},{"c":26.99,"h":26.99,"l":26.91,"n":204,"o":26.95,"t":"2026-09-23T18:45:00Z","v":6522,"vw":26.940869},{"c":26.91,"h":26.985,"l":26.875,"n":305,"o":26.97,"t":"2026-09-23T19:00:00Z","v":12125,"vw":26.938751},{"c":26.875,"h":26.905,"l":26.85,"n":292,"o":26.905,"t":"2026-09-23T19:15:00Z","v":8513,"vw":26.877348},{"c":27.0001,"h":27.08,"l":26.89,"n":746,"o":26.89,"t":"2026-09-23T19:30:00Z","v":39134,"vw":27.027973},{"c":27.22,"h":27.26,"l":26.97,"n":1978,"o":26.995,"t":"2026-09-23T19:45:00Z","v":104333,"vw":27.109997},{"c":27.23,"h":27.23,"l":27.23,"n":21,"o":27.23,"t":"2026-09-23T20:00:00Z","v":99101,"vw":27.23},{"c":27.37,"h":27.67,"l":27.12,"n":111,"o":27.14,"t":"2026-09-24T13:30:00Z","v":10721,"vw":27.220289},{"c":27.32,"h":27.475,"l":27.3,"n":109,"o":27.39,"t":"2026-09-24T13:45:00Z","v":3313,"vw":27.364792},{"c":27.65,"h":27.68,"l":27.275,"n":207,"o":27.29,"t":"2026-09-24T14:00:00Z","v":11388,"vw":27.538564},{"c":27.35,"h":27.73,"l":27.35,"n":311,"o":27.73,"t":"2026-09-24T14:15:00Z","v":10925,"vw":27.541416},{"c":27.31,"h":27.49,"l":27.31,"n":301,"o":27.46,"t":"2026-09-24T14:30:00Z","v":9180,"vw":27.396827},{"c":27.28,"h":27.39,"l":27.28,"n":310,"o":27.295,"t":"2026-09-24T14:45:00Z","v":11095,"vw":27.342771},{"c":27.29,"h":27.33,"l":27.26,"n":200,"o":27.27,"t":"2026-09-24T15:00:00Z","v":7914,"vw":27.271041},{"c":27.345,"h":27.405,"l":27.33,"n":225,"o":27.35,"t":"2026-09-24T15:15:00Z","v":6074,"vw":27.364301},{"c":27.09,"h":27.36,"l":27.08,"n":403,"o":27.33,"t":"2026-09-24T15:30:00Z","v":15806,"vw":27.239816},{"c":26.99,"h":27.1,"l":26.95,"n":280,"o":27.07,"t":"2026-09-24T15:45:00Z","v":13859,"vw":27.024075},{"c":27.09,"h":27.1,"l":26.99,"n":619,"o":27.005,"t":"2026-09-24T16:00:00Z","v":27215,"vw":27.051605},{"c":27.27,"h":27.51,"l":27.07,"n":1237,"o":27.07,"t":"2026-09-24T16:15:00Z","v":109455,"vw":27.259679},{"c":27.57,"h":27.635,"l":27.23,"n":557,"o":27.29,"t":"2026-09-24T16:30:00Z","v":36993,"vw":27.42123},{"c":27.53,"h":27.6,"l":27.475,"n":381,"o":27.55,"t":"2026-09-24T16:45:00Z","v":18259,"vw":27.548896},{"c":27.655,"h":27.655,"l":27.48,"n":311,"o":27.51,"t":"2026-09-24T17:00:00Z","v":10141,"vw":27.559686},{"c":27.575,"h":27.64,"l":27.55,"n":124,"o":27.62,"t":"2026-09-24T17:15:00Z","v":3847,"vw":27.594992},{"c":27.49,"h":27.625,"l":27.49,"n":275,"o":27.6,"t":"2026-09-24T17:30:00Z","v":11908,"vw":27.548709},{"c":27.65,"h":27.66,"l":27.515,"n":202,"o":27.515,"t":"2026-09-24T17:45:00Z","v":5024,"vw":27.577951},{"c":27.63,"h":27.705,"l":27.57,"n":253,"o":27.61,"t":"2026-09-24T18:00:00Z","v":6350,"vw":27.620481},{"c":27.48,"h":27.72,"l":27.47,"n":350,"o":27.68,"t":"2026-09-24T18:15:00Z","v":26113,"vw":27.530184},{"c":27.545,"h":27.63,"l":27.46,"n":327,"o":27.48,"t":"2026-09-24T18:30:00Z","v":14117,"vw":27.516148},{"c":27.605,"h":27.62,"l":27.545,"n":197,"o":27.545,"t":"2026-09-24T18:45:00Z","v":7833,"vw":27.58028},{"c":27.54,"h":27.59,"l":27.54,"n":313,"o":27.58,"t":"2026-09-24T19:00:00Z","v":10967,"vw":27.56217},{"c":27.52,"h":27.53,"l":27.46,"n":400,"o":27.53,"t":"2026-09-24T19:15:00Z","v":13773,"vw":27.498375},{"c":27.51,"h":27.63,"l":27.51,"n":710,"o":27.515,"t":"2026-09-24T19:30:00Z","v":28451,"vw":27.572055},{"c":27.58,"h":27.61,"l":27.42,"n":2459,"o":27.5,"t":"2026-09-24T19:45:00Z","v":138639,"vw":27.5538},{"c":27.58,"h":27.58,"l":27.58,"n":20,"o":27.58,"t":"2026-09-24T20:00:00Z","v":145658,"vw":27.58},{"c":27.82,"h":27.82,"l":27.82,"n":3,"o":27.82,"t":"2026-09-25T11:30:00Z","v":180,"vw":27.82},{"c":27.91,"h":27.92,"l":27.91,"n":4,"o":27.92,"t":"2026-09-25T13:15:00Z","v":300,"vw":27.915},{"c":27.985,"h":28.16,"l":27.69,"n":245,"o":28,"t":"2026-09-25T13:30:00Z","v":25507,"vw":27.911563},{"c":27.555,"h":28.09,"l":27.555,"n":121,"o":28.0827,"t":"2026-09-25T13:45:00Z","v":6758,"vw":27.69753},{"c":27.56,"h":27.59,"l":27.365,"n":166,"o":27.54,"t":"2026-09-25T14:00:00Z","v":7520,"vw":27.485992},{"c":27.61,"h":27.71,"l":27.57,"n":126,"o":27.57,"t":"2026-09-25T14:15:00Z","v":4354,"vw":27.650102},{"c":27.66,"h":27.71,"l":27.57,"n":282,"o":27.64,"t":"2026-09-25T14:30:00Z","v":8461,"vw":27.63936},{"c":27.62,"h":27.75,"l":27.58,"n":219,"o":27.71,"t":"2026-09-25T14:45:00Z","v":7249,"vw":27.647113},{"c":27.83,"h":27.9,"l":27.63,"n":425,"o":27.63,"t":"2026-09-25T15:00:00Z","v":16987,"vw":27.802721},{"c":27.97,"h":28.08,"l":27.82,"n":377,"o":27.84,"t":"2026-09-25T15:15:00Z","v":11506,"vw":27.922861},{"c":27.9,"h":28.1,"l":27.89,"n":377,"o":27.96,"t":"2026-09-25T15:30:00Z","v":16400,"vw":27.991186},{"c":28.04,"h":28.08,"l":27.82,"n":336,"o":27.9,"t":"2026-09-25T15:45:00Z","v":15301,"vw":27.939337},{"c":28.29,"h":28.35,"l":28.04,"n":434,"o":28.05,"t":"2026-09-25T16:00:00Z","v":16208,"vw":28.222966},{"c":28.47,"h":28.51,"l":28.27,"n":311,"o":28.35,"t":"2026-09-25T16:15:00Z","v":10188,"vw":28.383319},{"c":28.35,"h":28.49,"l":28.25,"n":494,"o":28.44,"t":"2026-09-25T16:30:00Z","v":18176,"vw":28.368383},{"c":28.29,"h":28.4,"l":28.28,"n":193,"o":28.39,"t":"2026-09-25T16:45:00Z","v":7136,"vw":28.356294},{"c":28.255,"h":28.36,"l":28.22,"n":210,"o":28.34,"t":"2026-09-25T17:00:00Z","v":9938,"vw":28.283511},{"c":28.23,"h":28.275,"l":28.15,"n":290,"o":28.255,"t":"2026-09-25T17:15:00Z","v":11543,"vw":28.237694},{"c":28.24,"h":28.25,"l":28.13,"n":201,"o":28.22,"t":"2026-09-25T17:30:00Z","v":5776,"vw":28.182948},{"c":28.1,"h":28.24,"l":28.1,"n":144,"o":28.24,"t":"2026-09-25T17:45:00Z","v":4404,"vw":28.178687},{"c":28.0714,"h":28.13,"l":28.05,"n":190,"o":28.12,"t":"2026-09-25T18:00:00Z","v":4903,"vw":28.090607},{"c":28.1,"h":28.125,"l":28,"n":455,"o":28.12,"t":"2026-09-25T18:15:00Z","v":17829,"vw":28.07046},{"c":28.245,"h":28.25,"l":28.11,"n":436,"o":28.12,"t":"2026-09-25T18:30:00Z","v":9190,"vw":28.165657},{"c":28.24,"h":28.28,"l":28.23,"n":404,"o":28.28,"t":"2026-09-25T18:45:00Z","v":12198,"vw":28.253528},{"c":28.25,"h":28.26,"l":28.165,"n":334,"o":28.24,"t":"2026-09-25T19:00:00Z","v":11135,"vw":28.214868},{"c":28.23,"h":28.32,"l":28.215,"n":435,"o":28.245,"t":"2026-09-25T19:15:00Z","v":21933,"vw":28.264237},{"c":28.4,"h":28.4,"l":28.19,"n":679,"o":28.22,"t":"2026-09-25T19:30:00Z","v":22851,"vw":28.282159},{"c":28.44,"h":28.5,"l":28.32,"n":2816,"o":28.4,"t":"2026-09-25T19:45:00Z","v":176602,"vw":28.440172},{"c":28.45,"h":28.45,"l":28.45,"n":26,"o":28.45,"t":"2026-09-25T20:00:00Z","v":275720,"vw":28.45},{"c":28.45,"h":28.45,"l":28.45,"n":1,"o":28.45,"t":"2026-09-25T20:30:00Z","v":100,"vw":28.45},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-09-25T20:45:00Z","v":120,"vw":28.3},{"c":28.58,"h":28.7299,"l":28.11,"n":248,"o":28.16,"t":"2026-09-28T13:30:00Z","v":15047,"vw":28.302035},{"c":28.57,"h":28.72,"l":28.565,"n":154,"o":28.58,"t":"2026-09-28T13:45:00Z","v":9495,"vw":28.634939},{"c":28.79,"h":28.87,"l":28.595,"n":171,"o":28.64,"t":"2026-09-28T14:00:00Z","v":7375,"vw":28.679871},{"c":28.74,"h":28.98,"l":28.71,"n":152,"o":28.8235,"t":"2026-09-28T14:15:00Z","v":9269,"vw":28.854307},{"c":28.99,"h":28.99,"l":28.7,"n":266,"o":28.75,"t":"2026-09-28T14:30:00Z","v":10961,"vw":28.863617},{"c":28.82,"h":28.955,"l":28.82,"n":278,"o":28.95,"t":"2026-09-28T14:45:00Z","v":8562,"vw":28.908139},{"c":28.74,"h":28.89,"l":28.74,"n":281,"o":28.89,"t":"2026-09-28T15:00:00Z","v":12128,"vw":28.792481},{"c":28.88,"h":28.95,"l":28.75,"n":352,"o":28.76,"t":"2026-09-28T15:15:00Z","v":13112,"vw":28.868195},{"c":28.82,"h":28.93,"l":28.78,"n":236,"o":28.91,"t":"2026-09-28T15:30:00Z","v":8789,"vw":28.867564},{"c":28.93,"h":28.98,"l":28.7512,"n":265,"o":28.82,"t":"2026-09-28T15:45:00Z","v":7570,"vw":28.849965},{"c":28.79,"h":28.97,"l":28.78,"n":167,"o":28.97,"t":"2026-09-28T16:00:00Z","v":3923,"vw":28.856667},{"c":29.425,"h":29.49,"l":28.77,"n":706,"o":28.77,"t":"2026-09-28T16:15:00Z","v":32243,"vw":29.201987},{"c":29.465,"h":29.55,"l":29.26,"n":608,"o":29.455,"t":"2026-09-28T16:30:00Z","v":31836,"vw":29.427278},{"c":29.46,"h":29.51,"l":29.345,"n":313,"o":29.5,"t":"2026-09-28T16:45:00Z","v":10835,"vw":29.41308},{"c":29.8,"h":29.93,"l":29.435,"n":507,"o":29.47,"t":"2026-09-28T17:00:00Z","v":21642,"vw":29.652532},{"c":29.83,"h":29.88,"l":29.69,"n":737,"o":29.78,"t":"2026-09-28T17:15:00Z","v":51468,"vw":29.781458},{"c":29.77,"h":29.915,"l":29.75,"n":526,"o":29.85,"t":"2026-09-28T17:30:00Z","v":21272,"vw":29.843039},{"c":29.96,"h":29.96,"l":29.76,"n":418,"o":29.775,"t":"2026-09-28T17:45:00Z","v":14142,"vw":29.8571},{"c":29.895,"h":29.955,"l":29.84,"n":332,"o":29.955,"t":"2026-09-28T18:00:00Z","v":12254,"vw":29.894636},{"c":30.05,"h":30.05,"l":29.86,"n":434,"o":29.88,"t":"2026-09-28T18:15:00Z","v":12647,"vw":29.945426},{"c":30.05,"h":30.1,"l":29.95,"n":450,"o":30.03,"t":"2026-09-28T18:30:00Z","v":16646,"vw":30.041575},{"c":30.1,"h":30.11,"l":29.97,"n":664,"o":30.06,"t":"2026-09-28T18:45:00Z","v":32545,"vw":30.041895},{"c":29.875,"h":30.08,"l":29.875,"n":496,"o":30.08,"t":"2026-09-28T19:00:00Z","v":18233,"vw":29.956402},{"c":29.875,"h":29.96,"l":29.875,"n":535,"o":29.88,"t":"2026-09-28T19:15:00Z","v":20685,"vw":29.93031},{"c":29.905,"h":29.96,"l":29.86,"n":856,"o":29.9,"t":"2026-09-28T19:30:00Z","v":34254,"vw":29.918778},{"c":29.65,"h":29.94,"l":29.445,"n":3804,"o":29.89,"t":"2026-09-28T19:45:00Z","v":278295,"vw":29.718773},{"c":29.64,"h":29.64,"l":29.64,"n":38,"o":29.64,"t":"2026-09-28T20:00:00Z","v":146499,"vw":29.64},{"c":29.64,"h":29.64,"l":29.64,"n":1,"o":29.64,"t":"2026-09-28T20:15:00Z","v":10989,"vw":29.64},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-09-29T12:15:00Z","v":100,"vw":29.85},{"c":30.38,"h":30.38,"l":30.03,"n":16,"o":30.03,"t":"2026-09-29T13:15:00Z","v":407,"vw":30.183371},{"c":31.115,"h":31.28,"l":30.385,"n":327,"o":30.41,"t":"2026-09-29T13:30:00Z","v":27978,"vw":30.752236},{"c":30.845,"h":31.25,"l":30.53,"n":334,"o":31.02,"t":"2026-09-29T13:45:00Z","v":46435,"vw":30.815456},{"c":30.735,"h":31.01,"l":30.68,"n":471,"o":30.845,"t":"2026-09-29T14:00:00Z","v":32403,"vw":30.852784},{"c":30.83,"h":31.04,"l":30.66,"n":810,"o":30.835,"t":"2026-09-29T14:15:00Z","v":77856,"vw":30.806161},{"c":30.91,"h":30.97,"l":30.66,"n":465,"o":30.85,"t":"2026-09-29T14:30:00Z","v":27578,"vw":30.796912},{"c":30.88,"h":30.98,"l":30.82,"n":505,"o":30.905,"t":"2026-09-29T14:45:00Z","v":22648,"vw":30.900695},{"c":30.8,"h":30.9,"l":30.77,"n":403,"o":30.85,"t":"2026-09-29T15:00:00Z","v":19700,"vw":30.8249},{"c":30.425,"h":30.795,"l":30.36,"n":458,"o":30.795,"t":"2026-09-29T15:15:00Z","v":21762,"vw":30.659747},{"c":30.47,"h":30.51,"l":30.39,"n":437,"o":30.4,"t":"2026-09-29T15:30:00Z","v":20358,"vw":30.452748},{"c":30.29,"h":30.51,"l":30.17,"n":470,"o":30.51,"t":"2026-09-29T15:45:00Z","v":41798,"vw":30.251216},{"c":30.2,"h":30.295,"l":30.16,"n":332,"o":30.295,"t":"2026-09-29T16:00:00Z","v":11785,"vw":30.215085},{"c":30.29,"h":30.38,"l":30.23,"n":336,"o":30.23,"t":"2026-09-29T16:15:00Z","v":12634,"vw":30.295887},{"c":30.3325,"h":30.36,"l":30.27,"n":318,"o":30.34,"t":"2026-09-29T16:30:00Z","v":11878,"vw":30.31909},{"c":30.285,"h":30.345,"l":30.21,"n":228,"o":30.345,"t":"2026-09-29T16:45:00Z","v":9430,"vw":30.289707},{"c":30.29,"h":30.29,"l":30.19,"n":307,"o":30.25,"t":"2026-09-29T17:00:00Z","v":8569,"vw":30.245142},{"c":30.34,"h":30.42,"l":30.2825,"n":286,"o":30.2825,"t":"2026-09-29T17:15:00Z","v":10216,"vw":30.370434},{"c":30.565,"h":30.57,"l":30.39,"n":504,"o":30.42,"t":"2026-09-29T17:30:00Z","v":28644,"vw":30.490234},{"c":30.615,"h":30.65,"l":30.515,"n":483,"o":30.57,"t":"2026-09-29T17:45:00Z","v":38992,"vw":30.600696},{"c":30.52,"h":30.74,"l":30.51,"n":479,"o":30.64,"t":"2026-09-29T18:00:00Z","v":21915,"vw":30.638667},{"c":30.65,"h":30.68,"l":30.515,"n":568,"o":30.515,"t":"2026-09-29T18:15:00Z","v":31613,"vw":30.593653},{"c":30.85,"h":30.92,"l":30.65,"n":411,"o":30.68,"t":"2026-09-29T18:30:00Z","v":14428,"vw":30.800806},{"c":30.98,"h":31.08,"l":30.88,"n":954,"o":30.89,"t":"2026-09-29T18:45:00Z","v":58949,"vw":30.959997},{"c":31.13,"h":31.16,"l":30.99,"n":663,"o":30.99,"t":"2026-09-29T19:00:00Z","v":30092,"vw":31.081539},{"c":31.275,"h":31.275,"l":31.06,"n":851,"o":31.1,"t":"2026-09-29T19:15:00Z","v":36491,"vw":31.182101},{"c":31.34,"h":31.42,"l":31.29,"n":1085,"o":31.3,"t":"2026-09-29T19:30:00Z","v":44911,"vw":31.366845},{"c":31.28,"h":31.34,"l":31.08,"n":3258,"o":31.34,"t":"2026-09-29T19:45:00Z","v":200441,"vw":31.241249},{"c":31.27,"h":31.27,"l":31.27,"n":25,"o":31.27,"t":"2026-09-29T20:00:00Z","v":164253,"vw":31.27},{"c":31.525,"h":31.67,"l":31.01,"n":239,"o":31.4,"t":"2026-09-30T13:30:00Z","v":18506,"vw":31.366476},{"c":31.39,"h":31.46,"l":31.288,"n":139,"o":31.39,"t":"2026-09-30T13:45:00Z","v":5306,"vw":31.368142},{"c":31.545,"h":31.65,"l":31.3,"n":349,"o":31.34,"t":"2026-09-30T14:00:00Z","v":16754,"vw":31.500184},{"c":31.36,"h":31.59,"l":31.2654,"n":154,"o":31.56,"t":"2026-09-30T14:15:00Z","v":4387,"vw":31.424449},{"c":31.435,"h":31.59,"l":31.36,"n":378,"o":31.43,"t":"2026-09-30T14:30:00Z","v":18505,"vw":31.480915},{"c":31.595,"h":31.61,"l":31.445,"n":268,"o":31.4625,"t":"2026-09-30T14:45:00Z","v":6714,"vw":31.543108},{"c":31.68,"h":31.69,"l":31.57,"n":264,"o":31.63,"t":"2026-09-30T15:00:00Z","v":11368,"vw":31.628045},{"c":31.67,"h":31.72,"l":31.59,"n":270,"o":31.715,"t":"2026-09-30T15:15:00Z","v":10747,"vw":31.644489},{"c":31.52,"h":31.74,"l":31.52,"n":269,"o":31.7,"t":"2026-09-30T15:30:00Z","v":9843,"vw":31.645294},{"c":31.39,"h":31.56,"l":31.39,"n":113,"o":31.56,"t":"2026-09-30T15:45:00Z","v":3752,"vw":31.483252},{"c":31.53,"h":31.55,"l":31.385,"n":341,"o":31.42,"t":"2026-09-30T16:00:00Z","v":12121,"vw":31.470654},{"c":31.57,"h":31.605,"l":31.46,"n":522,"o":31.52,"t":"2026-09-30T16:15:00Z","v":26948,"vw":31.52733},{"c":31.45,"h":31.57,"l":31.45,"n":454,"o":31.57,"t":"2026-09-30T16:30:00Z","v":21870,"vw":31.506737},{"c":31.52,"h":31.54,"l":31.37,"n":386,"o":31.455,"t":"2026-09-30T16:45:00Z","v":16659,"vw":31.466792},{"c":31.46,"h":31.54,"l":31.436,"n":299,"o":31.5,"t":"2026-09-30T17:00:00Z","v":18582,"vw":31.480832},{"c":31.43,"h":31.63,"l":31.43,"n":430,"o":31.46,"t":"2026-09-30T17:15:00Z","v":28502,"vw":31.541266},{"c":31.5425,"h":31.56,"l":31.445,"n":199,"o":31.48,"t":"2026-09-30T17:30:00Z","v":10014,"vw":31.496985},{"c":31.56,"h":31.565,"l":31.5,"n":239,"o":31.535,"t":"2026-09-30T17:45:00Z","v":12046,"vw":31.541344},{"c":31.57,"h":31.61,"l":31.545,"n":192,"o":31.545,"t":"2026-09-30T18:00:00Z","v":6231,"vw":31.578374},{"c":31.58,"h":31.62,"l":31.555,"n":238,"o":31.58,"t":"2026-09-30T18:15:00Z","v":12002,"vw":31.585351},{"c":31.575,"h":31.625,"l":31.5,"n":471,"o":31.59,"t":"2026-09-30T18:30:00Z","v":24189,"vw":31.58714},{"c":31.67,"h":31.7,"l":31.6,"n":226,"o":31.61,"t":"2026-09-30T18:45:00Z","v":7143,"vw":31.647297},{"c":31.605,"h":31.71,"l":31.605,"n":586,"o":31.6843,"t":"2026-09-30T19:00:00Z","v":20848,"vw":31.664321},{"c":31.495,"h":31.65,"l":31.48,"n":905,"o":31.63,"t":"2026-09-30T19:15:00Z","v":48094,"vw":31.56019},{"c":31.535,"h":31.62,"l":31.46,"n":1284,"o":31.49,"t":"2026-09-30T19:30:00Z","v":93292,"vw":31.53769},{"c":31.45,"h":31.55,"l":31.35,"n":2937,"o":31.535,"t":"2026-09-30T19:45:00Z","v":242430,"vw":31.484864},{"c":31.43,"h":31.43,"l":31.43,"n":27,"o":31.43,"t":"2026-09-30T20:00:00Z","v":334021,"vw":31.43},{"c":31.93,"h":32,"l":31.095,"n":491,"o":31.39,"t":"2026-10-01T13:30:00Z","v":40329,"vw":31.701317},{"c":31.795,"h":31.97,"l":31.66,"n":459,"o":31.825,"t":"2026-10-01T13:45:00Z","v":30280,"vw":31.768284},{"c":31.79,"h":31.92,"l":31.62,"n":805,"o":31.795,"t":"2026-10-01T14:00:00Z","v":124472,"vw":31.80845},{"c":31.995,"h":32.08,"l":31.8,"n":824,"o":31.8,"t":"2026-10-01T14:15:00Z","v":69576,"vw":31.959824},{"c":32.07,"h":32.19,"l":31.94,"n":356,"o":31.99,"t":"2026-10-01T14:30:00Z","v":20386,"vw":32.070949},{"c":32.33,"h":32.46,"l":32.16,"n":548,"o":32.16,"t":"2026-10-01T14:45:00Z","v":26074,"vw":32.2655},{"c":32.245,"h":32.34,"l":32.18,"n":515,"o":32.31,"t":"2026-10-01T15:00:00Z","v":24499,"vw":32.298031},{"c":32.44,"h":32.57,"l":32.245,"n":563,"o":32.28,"t":"2026-10-01T15:15:00Z","v":27581,"vw":32.440427},{"c":32.25,"h":32.57,"l":32.24,"n":752,"o":32.49,"t":"2026-10-01T15:30:00Z","v":50830,"vw":32.376128},{"c":32.295,"h":32.53,"l":32.24,"n":608,"o":32.26,"t":"2026-10-01T15:45:00Z","v":27494,"vw":32.386856},{"c":32.545,"h":32.6,"l":32.29,"n":748,"o":32.29,"t":"2026-10-01T16:00:00Z","v":102919,"vw":32.452127},{"c":32.84,"h":32.91,"l":32.53,"n":624,"o":32.53,"t":"2026-10-01T16:15:00Z","v":34451,"vw":32.753494},{"c":33.07,"h":33.08,"l":32.81,"n":488,"o":32.82,"t":"2026-10-01T16:30:00Z","v":45072,"vw":32.979983},{"c":32.81,"h":33.1,"l":32.75,"n":437,"o":33.08,"t":"2026-10-01T16:45:00Z","v":15936,"vw":32.908211},{"c":33.03,"h":33.03,"l":32.76,"n":472,"o":32.785,"t":"2026-10-01T17:00:00Z","v":22913,"vw":32.897048},{"c":33.14,"h":33.22,"l":32.975,"n":539,"o":33.03,"t":"2026-10-01T17:15:00Z","v":25417,"vw":33.13769},{"c":33.28,"h":33.38,"l":33.21,"n":608,"o":33.21,"t":"2026-10-01T17:30:00Z","v":24997,"vw":33.2664},{"c":33.18,"h":33.38,"l":33.09,"n":618,"o":33.23,"t":"2026-10-01T17:45:00Z","v":30268,"vw":33.237868},{"c":33.28,"h":33.28,"l":33.12,"n":551,"o":33.21,"t":"2026-10-01T18:00:00Z","v":22944,"vw":33.176816},{"c":33.355,"h":33.5,"l":33.24,"n":667,"o":33.28,"t":"2026-10-01T18:15:00Z","v":32107,"vw":33.385218},{"c":33.61,"h":33.64,"l":33.32,"n":870,"o":33.39,"t":"2026-10-01T18:30:00Z","v":41318,"vw":33.491282},{"c":33.65,"h":33.69,"l":33.53,"n":565,"o":33.625,"t":"2026-10-01T18:45:00Z","v":27413,"vw":33.625556},{"c":33.8,"h":33.8,"l":33.5,"n":649,"o":33.66,"t":"2026-10-01T19:00:00Z","v":34902,"vw":33.678484},{"c":33.49,"h":33.82,"l":33.42,"n":1011,"o":33.7566,"t":"2026-10-01T19:15:00Z","v":61127,"vw":33.670325},{"c":33.555,"h":33.82,"l":33.47,"n":2403,"o":33.49,"t":"2026-10-01T19:30:00Z","v":167719,"vw":33.60767},{"c":33.63,"h":33.89,"l":33.49,"n":4196,"o":33.555,"t":"2026-10-01T19:45:00Z","v":457599,"vw":33.631599},{"c":33.63,"h":33.63,"l":33.63,"n":33,"o":33.63,"t":"2026-10-01T20:00:00Z","v":199565,"vw":33.63},{"c":33.6163,"h":33.6163,"l":33.6163,"n":1,"o":33.6163,"t":"2026-10-01T21:15:00Z","v":191,"vw":33.6163},{"c":33.63,"h":33.63,"l":33.6,"n":6,"o":33.6,"t":"2026-10-01T21:30:00Z","v":365,"vw":33.619865},{"c":35.27,"h":35.49,"l":34.015,"n":854,"o":34.5,"t":"2026-10-02T13:30:00Z","v":98176,"vw":34.956558},{"c":34.87,"h":35.44,"l":34.63,"n":723,"o":35.43,"t":"2026-10-02T13:45:00Z","v":58333,"vw":34.826383},{"c":34.505,"h":34.745,"l":34.36,"n":440,"o":34.745,"t":"2026-10-02T14:00:00Z","v":22686,"vw":34.557234},{"c":34.63,"h":34.69,"l":34.43,"n":679,"o":34.475,"t":"2026-10-02T14:15:00Z","v":29341,"vw":34.59548},{"c":34.66,"h":34.7578,"l":34.52,"n":435,"o":34.63,"t":"2026-10-02T14:30:00Z","v":15200,"vw":34.666692},{"c":34.545,"h":34.7638,"l":34.54,"n":509,"o":34.695,"t":"2026-10-02T14:45:00Z","v":12301,"vw":34.63369},{"c":34.525,"h":34.66,"l":34.42,"n":506,"o":34.55,"t":"2026-10-02T15:00:00Z","v":19130,"vw":34.57633},{"c":34.69,"h":34.76,"l":34.43,"n":496,"o":34.525,"t":"2026-10-02T15:15:00Z","v":18261,"vw":34.614081},{"c":34.8725,"h":34.945,"l":34.65,"n":528,"o":34.675,"t":"2026-10-02T15:30:00Z","v":18664,"vw":34.802135},{"c":34.78,"h":34.925,"l":34.78,"n":392,"o":34.9,"t":"2026-10-02T15:45:00Z","v":11250,"vw":34.83124},{"c":34.675,"h":34.79,"l":34.62,"n":353,"o":34.79,"t":"2026-10-02T16:00:00Z","v":10487,"vw":34.682987},{"c":34.66,"h":34.71,"l":34.545,"n":294,"o":34.67,"t":"2026-10-02T16:15:00Z","v":11035,"vw":34.651765},{"c":34.63,"h":34.74,"l":34.5,"n":269,"o":34.69,"t":"2026-10-02T16:30:00Z","v":23378,"vw":34.57287},{"c":34.655,"h":34.68,"l":34.5,"n":459,"o":34.575,"t":"2026-10-02T16:45:00Z","v":15532,"vw":34.575678},{"c":34.74,"h":34.74,"l":34.6,"n":291,"o":34.655,"t":"2026-10-02T17:00:00Z","v":7278,"vw":34.660176},{"c":34.67,"h":34.91,"l":34.63,"n":488,"o":34.75,"t":"2026-10-02T17:15:00Z","v":31508,"vw":34.699968},{"c":34.79,"h":34.825,"l":34.675,"n":264,"o":34.68,"t":"2026-10-02T17:30:00Z","v":8912,"vw":34.763487},{"c":34.865,"h":34.965,"l":34.8201,"n":362,"o":34.86,"t":"2026-10-02T17:45:00Z","v":15345,"vw":34.892882},{"c":34.645,"h":34.87,"l":34.63,"n":334,"o":34.865,"t":"2026-10-02T18:00:00Z","v":14564,"vw":34.756777},{"c":34.67,"h":34.68,"l":34.625,"n":312,"o":34.68,"t":"2026-10-02T18:15:00Z","v":9461,"vw":34.652768},{"c":34.695,"h":34.715,"l":34.65,"n":327,"o":34.7,"t":"2026-10-02T18:30:00Z","v":9021,"vw":34.68166},{"c":34.66,"h":34.74,"l":34.62,"n":500,"o":34.71,"t":"2026-10-02T18:45:00Z","v":24687,"vw":34.676841},{"c":34.67,"h":34.73,"l":34.615,"n":447,"o":34.69,"t":"2026-10-02T19:00:00Z","v":16700,"vw":34.67305},{"c":34.73,"h":34.77,"l":34.68,"n":511,"o":34.7,"t":"2026-10-02T19:15:00Z","v":20068,"vw":34.728261},{"c":34.775,"h":34.84,"l":34.73,"n":1172,"o":34.74,"t":"2026-10-02T19:30:00Z","v":74219,"vw":34.79436},{"c":34.78,"h":34.855,"l":34.54,"n":3404,"o":34.785,"t":"2026-10-02T19:45:00Z","v":238374,"vw":34.720399},{"c":34.78,"h":34.78,"l":34.76,"n":22,"o":34.76,"t":"2026-10-02T20:00:00Z","v":154853,"vw":34.779986},{"c":34.71,"h":35.0298,"l":34.7,"n":247,"o":34.78,"t":"2026-10-05T13:30:00Z","v":18580,"vw":34.858337},{"c":35.035,"h":35.14,"l":34.65,"n":228,"o":34.65,"t":"2026-10-05T13:45:00Z","v":12353,"vw":34.957926},{"c":35.215,"h":35.2899,"l":34.92,"n":598,"o":34.94,"t":"2026-10-05T14:00:00Z","v":32135,"vw":35.115257},{"c":35.33,"h":35.5,"l":35.23,"n":518,"o":35.3,"t":"2026-10-05T14:15:00Z","v":35668,"vw":35.333631},{"c":35.115,"h":35.46,"l":35.01,"n":586,"o":35.33,"t":"2026-10-05T14:30:00Z","v":48332,"vw":35.198784},{"c":34.98,"h":35.19,"l":34.91,"n":297,"o":35.115,"t":"2026-10-05T14:45:00Z","v":15296,"vw":35.0111},{"c":34.925,"h":35.02,"l":34.8259,"n":378,"o":34.9801,"t":"2026-10-05T15:00:00Z","v":21356,"vw":34.908609},{"c":35.095,"h":35.12,"l":34.875,"n":315,"o":34.935,"t":"2026-10-05T15:15:00Z","v":14614,"vw":34.990515},{"c":35.025,"h":35.13,"l":34.95,"n":293,"o":35.1,"t":"2026-10-05T15:30:00Z","v":9871,"vw":35.042058},{"c":35.18,"h":35.18,"l":35.045,"n":237,"o":35.06,"t":"2026-10-05T15:45:00Z","v":5675,"vw":35.093202},{"c":35.41,"h":35.41,"l":35.17,"n":318,"o":35.17,"t":"2026-10-05T16:00:00Z","v":10304,"vw":35.242247},{"c":35.365,"h":35.41,"l":35.25,"n":425,"o":35.41,"t":"2026-10-05T16:15:00Z","v":20596,"vw":35.348856},{"c":35.385,"h":35.385,"l":35.26,"n":460,"o":35.32,"t":"2026-10-05T16:30:00Z","v":16180,"vw":35.327032},{"c":35.5,"h":35.545,"l":35.35,"n":512,"o":35.405,"t":"2026-10-05T16:45:00Z","v":25769,"vw":35.430503},{"c":35.59,"h":35.62,"l":35.46,"n":408,"o":35.485,"t":"2026-10-05T17:00:00Z","v":14987,"vw":35.552884},{"c":35.65,"h":35.67,"l":35.55,"n":380,"o":35.6,"t":"2026-10-05T17:15:00Z","v":14725,"vw":35.619568},{"c":35.73,"h":35.73,"l":35.5901,"n":274,"o":35.64,"t":"2026-10-05T17:30:00Z","v":12268,"vw":35.667592},{"c":35.845,"h":35.86,"l":35.7113,"n":353,"o":35.715,"t":"2026-10-05T17:45:00Z","v":11440,"vw":35.770622},{"c":35.71,"h":35.87,"l":35.63,"n":543,"o":35.8517,"t":"2026-10-05T18:00:00Z","v":28516,"vw":35.765661},{"c":35.8633,"h":35.8633,"l":35.74,"n":327,"o":35.74,"t":"2026-10-05T18:15:00Z","v":15458,"vw":35.809682},{"c":35.91,"h":35.93,"l":35.84,"n":372,"o":35.85,"t":"2026-10-05T18:30:00Z","v":15337,"vw":35.891659},{"c":35.95,"h":36.035,"l":35.855,"n":601,"o":35.915,"t":"2026-10-05T18:45:00Z","v":28865,"vw":35.960144},{"c":35.8,"h":35.95,"l":35.765,"n":437,"o":35.95,"t":"2026-10-05T19:00:00Z","v":28231,"vw":35.88019},{"c":35.645,"h":35.8,"l":35.645,"n":498,"o":35.795,"t":"2026-10-05T19:15:00Z","v":23284,"vw":35.731538},{"c":35.959,"h":35.959,"l":35.64,"n":993,"o":35.645,"t":"2026-10-05T19:30:00Z","v":41863,"vw":35.799179},{"c":35.6,"h":35.96,"l":35.53,"n":2975,"o":35.96,"t":"2026-10-05T19:45:00Z","v":174653,"vw":35.730042},{"c":35.6,"h":35.6,"l":35.6,"n":31,"o":35.6,"t":"2026-10-05T20:00:00Z","v":150152,"vw":35.6},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-05T20:15:00Z","v":1000,"vw":35.4},{"c":35.85,"h":36.17,"l":35.56,"n":310,"o":35.94,"t":"2026-10-06T13:30:00Z","v":24028,"vw":35.962324},{"c":35.875,"h":35.985,"l":35.78,"n":297,"o":35.86,"t":"2026-10-06T13:45:00Z","v":11666,"vw":35.890523},{"c":35.79,"h":36.01,"l":35.75,"n":449,"o":35.89,"t":"2026-10-06T14:00:00Z","v":27228,"vw":35.892157},{"c":35.67,"h":35.86,"l":35.51,"n":487,"o":35.79,"t":"2026-10-06T14:15:00Z","v":23214,"vw":35.630183},{"c":35.585,"h":35.82,"l":35.585,"n":721,"o":35.67,"t":"2026-10-06T14:30:00Z","v":35722,"vw":35.723551},{"c":35.61,"h":35.76,"l":35.61,"n":445,"o":35.61,"t":"2026-10-06T14:45:00Z","v":15197,"vw":35.696354},{"c":35.82,"h":35.82,"l":35.62,"n":931,"o":35.62,"t":"2026-10-06T15:00:00Z","v":63615,"vw":35.711367},{"c":35.82,"h":35.87,"l":35.77,"n":536,"o":35.8,"t":"2026-10-06T15:15:00Z","v":23899,"vw":35.816058},{"c":36.024,"h":36.08,"l":35.77,"n":670,"o":35.79,"t":"2026-10-06T15:30:00Z","v":40139,"vw":35.932688},{"c":35.95,"h":36.02,"l":35.9,"n":387,"o":36.02,"t":"2026-10-06T15:45:00Z","v":16093,"vw":35.932428},{"c":36.175,"h":36.2,"l":35.85,"n":857,"o":35.95,"t":"2026-10-06T16:00:00Z","v":62879,"vw":35.984395},{"c":35.97,"h":36.28,"l":35.97,"n":1312,"o":36.175,"t":"2026-10-06T16:15:00Z","v":124883,"vw":36.146227},{"c":36.08,"h":36.09,"l":35.9,"n":355,"o":35.97,"t":"2026-10-06T16:30:00Z","v":17817,"vw":35.994019},{"c":35.96,"h":36.075,"l":35.96,"n":415,"o":36.075,"t":"2026-10-06T16:45:00Z","v":14245,"vw":36.024949},{"c":36.085,"h":36.09,"l":35.96,"n":723,"o":35.96,"t":"2026-10-06T17:00:00Z","v":44479,"vw":36.019448},{"c":36,"h":36.115,"l":35.98,"n":468,"o":36.1,"t":"2026-10-06T17:15:00Z","v":12982,"vw":36.058583},{"c":36.095,"h":36.105,"l":35.935,"n":614,"o":36,"t":"2026-10-06T17:30:00Z","v":21755,"vw":36.001556},{"c":35.95,"h":36.07,"l":35.93,"n":465,"o":36.07,"t":"2026-10-06T17:45:00Z","v":21581,"vw":35.991184},{"c":36.05,"h":36.1,"l":35.95,"n":674,"o":35.95,"t":"2026-10-06T18:00:00Z","v":31987,"vw":36.044923},{"c":36.08,"h":36.11,"l":36.01,"n":608,"o":36.05,"t":"2026-10-06T18:15:00Z","v":24875,"vw":36.047255},{"c":36.06,"h":36.12,"l":36.04,"n":784,"o":36.08,"t":"2026-10-06T18:30:00Z","v":26749,"vw":36.073622},{"c":36.14,"h":36.215,"l":36.01,"n":720,"o":36.06,"t":"2026-10-06T18:45:00Z","v":33610,"vw":36.094518},{"c":36.14,"h":36.18,"l":36.04,"n":690,"o":36.12,"t":"2026-10-06T19:00:00Z","v":29303,"vw":36.136614},{"c":36.28,"h":36.28,"l":36.1,"n":580,"o":36.18,"t":"2026-10-06T19:15:00Z","v":21926,"vw":36.169611},{"c":36.25,"h":36.33,"l":36.13,"n":706,"o":36.29,"t":"2026-10-06T19:30:00Z","v":36582,"vw":36.227868},{"c":36.08,"h":36.36,"l":36.045,"n":2476,"o":36.25,"t":"2026-10-06T19:45:00Z","v":190453,"vw":36.175615},{"c":36.08,"h":36.08,"l":36.08,"n":28,"o":36.08,"t":"2026-10-06T20:00:00Z","v":375544,"vw":36.08},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-06T20:30:00Z","v":100,"vw":36.25},{"c":35.98,"h":35.98,"l":35.98,"n":3,"o":35.98,"t":"2026-10-07T08:00:00Z","v":314,"vw":35.98},{"c":35.7925,"h":35.7925,"l":35.11,"n":341,"o":35.24,"t":"2026-10-07T13:30:00Z","v":18619,"vw":35.395522},{"c":35.59,"h":35.76,"l":35.49,"n":230,"o":35.735,"t":"2026-10-07T13:45:00Z","v":13331,"vw":35.626514},{"c":35.365,"h":35.59,"l":35.25,"n":367,"o":35.59,"t":"2026-10-07T14:00:00Z","v":20724,"vw":35.371295},{"c":35.45,"h":35.57,"l":35.35,"n":361,"o":35.42,"t":"2026-10-07T14:15:00Z","v":14081,"vw":35.443611},{"c":35.04,"h":35.55,"l":35.0194,"n":560,"o":35.54,"t":"2026-10-07T14:30:00Z","v":21933,"vw":35.353433},{"c":34.57,"h":35.07,"l":34.57,"n":569,"o":35.04,"t":"2026-10-07T14:45:00Z","v":28190,"vw":34.89856},{"c":34.97,"h":34.97,"l":34.615,"n":626,"o":34.63,"t":"2026-10-07T15:00:00Z","v":29799,"vw":34.802609},{"c":34.79,"h":34.94,"l":34.75,"n":286,"o":34.94,"t":"2026-10-07T15:15:00Z","v":8664,"vw":34.845621},{"c":34.89,"h":34.97,"l":34.77,"n":613,"o":34.77,"t":"2026-10-07T15:30:00Z","v":29172,"vw":34.910076},{"c":34.76,"h":34.95,"l":34.665,"n":317,"o":34.905,"t":"2026-10-07T15:45:00Z","v":11198,"vw":34.852447},{"c":34.8,"h":34.85,"l":34.63,"n":438,"o":34.7,"t":"2026-10-07T16:00:00Z","v":20363,"vw":34.737636},{"c":34.92,"h":35.02,"l":34.79,"n":721,"o":34.82,"t":"2026-10-07T16:15:00Z","v":36496,"vw":34.899202},{"c":34.89,"h":34.96,"l":34.76,"n":555,"o":34.86,"t":"2026-10-07T16:30:00Z","v":22314,"vw":34.901241},{"c":34.85,"h":34.94,"l":34.8,"n":327,"o":34.89,"t":"2026-10-07T16:45:00Z","v":9915,"vw":34.854218},{"c":35.06,"h":35.085,"l":34.85,"n":423,"o":34.862,"t":"2026-10-07T17:00:00Z","v":18025,"vw":34.976887},{"c":35.045,"h":35.14,"l":35.01,"n":388,"o":35.01,"t":"2026-10-07T17:15:00Z","v":12799,"vw":35.063135},{"c":35.1,"h":35.19,"l":35.045,"n":503,"o":35.045,"t":"2026-10-07T17:30:00Z","v":21685,"vw":35.100744},{"c":35.17,"h":35.195,"l":35.065,"n":525,"o":35.14,"t":"2026-10-07T17:45:00Z","v":17476,"vw":35.126996},{"c":35.16,"h":35.22,"l":35.16,"n":382,"o":35.19,"t":"2026-10-07T18:00:00Z","v":7985,"vw":35.183958},{"c":35.04,"h":35.21,"l":35.04,"n":445,"o":35.2,"t":"2026-10-07T18:15:00Z","v":16845,"vw":35.102707},{"c":35.14,"h":35.14,"l":35.04,"n":464,"o":35.04,"t":"2026-10-07T18:30:00Z","v":19518,"vw":35.078783},{"c":35.28,"h":35.375,"l":35.13,"n":449,"o":35.14,"t":"2026-10-07T18:45:00Z","v":31361,"vw":35.271264},{"c":35.2225,"h":35.375,"l":35.2,"n":755,"o":35.28,"t":"2026-10-07T19:00:00Z","v":51030,"vw":35.304706},{"c":35.18,"h":35.24,"l":35.1,"n":626,"o":35.23,"t":"2026-10-07T19:15:00Z","v":35030,"vw":35.173386},{"c":35,"h":35.23,"l":34.95,"n":777,"o":35.18,"t":"2026-10-07T19:30:00Z","v":35986,"vw":35.097836},{"c":35,"h":35.02,"l":34.755,"n":2569,"o":34.98,"t":"2026-10-07T19:45:00Z","v":153731,"vw":34.92261},{"c":35.01,"h":35.01,"l":35.01,"n":27,"o":35.01,"t":"2026-10-07T20:00:00Z","v":589948,"vw":35.01},{"c":34.4903,"h":34.56,"l":34.4903,"n":10,"o":34.56,"t":"2026-10-08T12:15:00Z","v":746,"vw":34.512078},{"c":34.28,"h":34.61,"l":34.25,"n":170,"o":34.45,"t":"2026-10-08T13:30:00Z","v":19407,"vw":34.372273},{"c":34.7699,"h":34.85,"l":34.56,"n":99,"o":34.65,"t":"2026-10-08T13:45:00Z","v":4072,"vw":34.683089},{"c":34.78,"h":34.78,"l":34.62,"n":221,"o":34.7798,"t":"2026-10-08T14:00:00Z","v":10779,"vw":34.691962},{"c":34.915,"h":34.94,"l":34.79,"n":274,"o":34.79,"t":"2026-10-08T14:15:00Z","v":15168,"vw":34.880311},{"c":34.56,"h":34.94,"l":34.56,"n":338,"o":34.87,"t":"2026-10-08T14:30:00Z","v":15522,"vw":34.849141},{"c":34.545,"h":34.615,"l":34.3,"n":694,"o":34.56,"t":"2026-10-08T14:45:00Z","v":43447,"vw":34.427354},{"c":34.55,"h":34.6,"l":34.48,"n":374,"o":34.545,"t":"2026-10-08T15:00:00Z","v":15068,"vw":34.5381},{"c":34.65,"h":34.65,"l":34.565,"n":333,"o":34.565,"t":"2026-10-08T15:15:00Z","v":16228,"vw":34.60678},{"c":34.85,"h":34.855,"l":34.595,"n":387,"o":34.635,"t":"2026-10-08T15:30:00Z","v":14627,"vw":34.698052},{"c":35,"h":35,"l":34.86,"n":413,"o":34.88,"t":"2026-10-08T15:45:00Z","v":18671,"vw":34.927591},{"c":35.08,"h":35.15,"l":34.99,"n":580,"o":35,"t":"2026-10-08T16:00:00Z","v":28714,"vw":35.056736},{"c":35.26,"h":35.51,"l":35.09,"n":566,"o":35.09,"t":"2026-10-08T16:15:00Z","v":23874,"vw":35.30101},{"c":35.29,"h":35.36,"l":35.25,"n":372,"o":35.3,"t":"2026-10-08T16:30:00Z","v":15104,"vw":35.294087},{"c":35.26,"h":35.38,"l":35.24,"n":575,"o":35.285,"t":"2026-10-08T16:45:00Z","v":22890,"vw":35.299026},{"c":35.43,"h":35.43,"l":35.21,"n":405,"o":35.26,"t":"2026-10-08T17:00:00Z","v":25447,"vw":35.263051},{"c":35.47,"h":35.67,"l":35.4,"n":510,"o":35.4,"t":"2026-10-08T17:15:00Z","v":26162,"vw":35.560474},{"c":35.61,"h":35.635,"l":35.48,"n":325,"o":35.48,"t":"2026-10-08T17:30:00Z","v":14251,"vw":35.565016},{"c":35.73,"h":35.76,"l":35.53,"n":406,"o":35.61,"t":"2026-10-08T17:45:00Z","v":16732,"vw":35.642254},{"c":35.72,"h":35.72,"l":35.64,"n":314,"o":35.71,"t":"2026-10-08T18:00:00Z","v":9695,"vw":35.686084},{"c":35.71,"h":35.79,"l":35.69,"n":517,"o":35.74,"t":"2026-10-08T18:15:00Z","v":35612,"vw":35.733933},{"c":35.5,"h":35.735,"l":35.49,"n":672,"o":35.735,"t":"2026-10-08T18:30:00Z","v":38682,"vw":35.649827},{"c":35.56,"h":35.57,"l":35.415,"n":581,"o":35.49,"t":"2026-10-08T18:45:00Z","v":25191,"vw":35.484516},{"c":35.63,"h":35.64,"l":35.52,"n":551,"o":35.56,"t":"2026-10-08T19:00:00Z","v":24655,"vw":35.582518},{"c":35.49,"h":35.65,"l":35.49,"n":592,"o":35.615,"t":"2026-10-08T19:15:00Z","v":26572,"vw":35.593172},{"c":35.555,"h":35.56,"l":35.44,"n":912,"o":35.495,"t":"2026-10-08T19:30:00Z","v":44818,"vw":35.508581},{"c":35.52,"h":35.6,"l":35.47,"n":2012,"o":35.57,"t":"2026-10-08T19:45:00Z","v":115319,"vw":35.546048},{"c":35.54,"h":35.54,"l":35.54,"n":21,"o":35.54,"t":"2026-10-08T20:00:00Z","v":133497,"vw":35.54},{"c":35.46,"h":35.655,"l":35.37,"n":103,"o":35.37,"t":"2026-10-09T13:30:00Z","v":14745,"vw":35.499804},{"c":35.89,"h":35.89,"l":35.3,"n":121,"o":35.41,"t":"2026-10-09T13:45:00Z","v":8275,"vw":35.564733},{"c":35.965,"h":36.03,"l":35.88,"n":349,"o":35.92,"t":"2026-10-09T14:00:00Z","v":14889,"vw":35.959563},{"c":36.08,"h":36.08,"l":35.96,"n":116,"o":36.02,"t":"2026-10-09T14:15:00Z","v":3694,"vw":35.99109},{"c":35.97,"h":36.08,"l":35.865,"n":457,"o":36.08,"t":"2026-10-09T14:30:00Z","v":24032,"vw":35.935189},{"c":36,"h":36.02,"l":35.925,"n":184,"o":35.975,"t":"2026-10-09T14:45:00Z","v":8352,"vw":35.960889},{"c":36.1969,"h":36.1969,"l":36.02,"n":212,"o":36.03,"t":"2026-10-09T15:00:00Z","v":10714,"vw":36.099902},{"c":36,"h":36.255,"l":35.945,"n":329,"o":36.23,"t":"2026-10-09T15:15:00Z","v":16622,"vw":36.118009},{"c":35.85,"h":36.005,"l":35.85,"n":433,"o":35.97,"t":"2026-10-09T15:30:00Z","v":28983,"vw":35.912341},{"c":35.71,"h":35.8825,"l":35.67,"n":268,"o":35.87,"t":"2026-10-09T15:45:00Z","v":10955,"vw":35.779303},{"c":35.94,"h":35.94,"l":35.78,"n":241,"o":35.78,"t":"2026-10-09T16:00:00Z","v":8865,"vw":35.851982},{"c":36,"h":36.045,"l":35.89,"n":453,"o":35.94,"t":"2026-10-09T16:15:00Z","v":25323,"vw":35.946122},{"c":35.92,"h":36,"l":35.89,"n":343,"o":36,"t":"2026-10-09T16:30:00Z","v":12694,"vw":35.919518},{"c":35.94,"h":35.99,"l":35.92,"n":306,"o":35.95,"t":"2026-10-09T16:45:00Z","v":10084,"vw":35.950423},{"c":35.98,"h":36.07,"l":35.95,"n":827,"o":35.96,"t":"2026-10-09T17:00:00Z","v":71688,"vw":36.004186},{"c":35.905,"h":36.05,"l":35.81,"n":675,"o":35.985,"t":"2026-10-09T17:15:00Z","v":63265,"vw":35.998742},{"c":35.61,"h":35.905,"l":35.505,"n":336,"o":35.905,"t":"2026-10-09T17:30:00Z","v":25723,"vw":35.836885},{"c":35.51,"h":35.65,"l":35.51,"n":420,"o":35.57,"t":"2026-10-09T17:45:00Z","v":15871,"vw":35.58035},{"c":35.4,"h":35.6,"l":35.4,"n":334,"o":35.525,"t":"2026-10-09T18:00:00Z","v":9979,"vw":35.513364},{"c":35.4,"h":35.44,"l":35.36,"n":249,"o":35.365,"t":"2026-10-09T18:15:00Z","v":5758,"vw":35.393549},{"c":35.59,"h":35.59,"l":35.35,"n":253,"o":35.41,"t":"2026-10-09T18:30:00Z","v":12718,"vw":35.419275},{"c":35.625,"h":35.665,"l":35.52,"n":459,"o":35.57,"t":"2026-10-09T18:45:00Z","v":16558,"vw":35.59878},{"c":35.74,"h":35.75,"l":35.615,"n":294,"o":35.68,"t":"2026-10-09T19:00:00Z","v":9425,"vw":35.670324},{"c":35.795,"h":35.81,"l":35.72,"n":370,"o":35.72,"t":"2026-10-09T19:15:00Z","v":14037,"vw":35.758472},{"c":35.71,"h":35.84,"l":35.71,"n":816,"o":35.82,"t":"2026-10-09T19:30:00Z","v":35093,"vw":35.803139},{"c":35.86,"h":35.87,"l":35.69,"n":2012,"o":35.7,"t":"2026-10-09T19:45:00Z","v":112587,"vw":35.76769},{"c":35.82,"h":35.82,"l":35.82,"n":18,"o":35.82,"t":"2026-10-09T20:00:00Z","v":98797,"vw":35.82},{"c":36.11,"h":36.21,"l":36.11,"n":14,"o":36.13,"t":"2026-10-12T08:00:00Z","v":3306,"vw":36.18797},{"c":35.96,"h":36.05,"l":35.67,"n":103,"o":35.82,"t":"2026-10-12T13:30:00Z","v":12504,"vw":35.817092},{"c":36.33,"h":36.33,"l":35.95,"n":164,"o":35.96,"t":"2026-10-12T13:45:00Z","v":12235,"vw":36.023627},{"c":36.635,"h":36.645,"l":36.18,"n":375,"o":36.2672,"t":"2026-10-12T14:00:00Z","v":27831,"vw":36.413871},{"c":36.32,"h":36.7,"l":36.3,"n":453,"o":36.58,"t":"2026-10-12T14:15:00Z","v":34147,"vw":36.470958},{"c":36.27,"h":36.34,"l":36.225,"n":210,"o":36.31,"t":"2026-10-12T14:30:00Z","v":6848,"vw":36.276056},{"c":36.425,"h":36.6,"l":36.28,"n":555,"o":36.29,"t":"2026-10-12T14:45:00Z","v":36256,"vw":36.40508},{"c":36.4,"h":36.43,"l":36.32,"n":345,"o":36.425,"t":"2026-10-12T15:00:00Z","v":12944,"vw":36.385274},{"c":36.325,"h":36.47,"l":36.31,"n":203,"o":36.43,"t":"2026-10-12T15:15:00Z","v":6066,"vw":36.404958},{"c":36.56,"h":36.58,"l":36.3,"n":438,"o":36.32,"t":"2026-10-12T15:30:00Z","v":18791,"vw":36.455453},{"c":36.49,"h":36.58,"l":36.47,"n":387,"o":36.545,"t":"2026-10-12T15:45:00Z","v":16290,"vw":36.513698},{"c":36.45,"h":36.605,"l":36.44,"n":324,"o":36.49,"t":"2026-10-12T16:00:00Z","v":13600,"vw":36.506858},{"c":36.435,"h":36.465,"l":36.375,"n":256,"o":36.42,"t":"2026-10-12T16:15:00Z","v":13039,"vw":36.429217},{"c":36.47,"h":36.475,"l":36.385,"n":437,"o":36.44,"t":"2026-10-12T16:30:00Z","v":16906,"vw":36.426029},{"c":36.43,"h":36.53,"l":36.41,"n":423,"o":36.465,"t":"2026-10-12T16:45:00Z","v":17484,"vw":36.49033},{"c":36.49,"h":36.52,"l":36.425,"n":222,"o":36.43,"t":"2026-10-12T17:00:00Z","v":8172,"vw":36.476587},{"c":36.39,"h":36.52,"l":36.39,"n":210,"o":36.5,"t":"2026-10-12T17:15:00Z","v":8732,"vw":36.474388},{"c":36.29,"h":36.39,"l":36.29,"n":224,"o":36.38,"t":"2026-10-12T17:30:00Z","v":8596,"vw":36.363096},{"c":36.38,"h":36.43,"l":36.26,"n":576,"o":36.26,"t":"2026-10-12T17:45:00Z","v":32144,"vw":36.328974},{"c":36.2,"h":36.41,"l":36.2,"n":307,"o":36.365,"t":"2026-10-12T18:00:00Z","v":12682,"vw":36.295813},{"c":36.21,"h":36.24,"l":36.16,"n":249,"o":36.1929,"t":"2026-10-12T18:15:00Z","v":11171,"vw":36.198773},{"c":36.44,"h":36.45,"l":36.24,"n":445,"o":36.26,"t":"2026-10-12T18:30:00Z","v":30359,"vw":36.298412},{"c":36.44,"h":36.48,"l":36.39,"n":224,"o":36.445,"t":"2026-10-12T18:45:00Z","v":15534,"vw":36.440294},{"c":36.495,"h":36.56,"l":36.43,"n":592,"o":36.45,"t":"2026-10-12T19:00:00Z","v":31240,"vw":36.490808},{"c":36.36,"h":36.545,"l":36.355,"n":599,"o":36.495,"t":"2026-10-12T19:15:00Z","v":27249,"vw":36.476852},{"c":36.645,"h":36.72,"l":36.37,"n":1159,"o":36.37,"t":"2026-10-12T19:30:00Z","v":66651,"vw":36.592167},{"c":36.23,"h":36.78,"l":36.16,"n":3129,"o":36.65,"t":"2026-10-12T19:45:00Z","v":182403,"vw":36.422877},{"c":36.23,"h":36.23,"l":36.23,"n":28,"o":36.23,"t":"2026-10-12T20:00:00Z","v":110157,"vw":36.23},{"c":37.234,"h":37.2378,"l":37.234,"n":2,"o":37.2378,"t":"2026-10-13T08:00:00Z","v":624,"vw":37.236783},{"c":36.79,"h":36.97,"l":36.36,"n":134,"o":36.5,"t":"2026-10-13T13:30:00Z","v":8138,"vw":36.584947},{"c":36.355,"h":36.675,"l":36.35,"n":276,"o":36.675,"t":"2026-10-13T13:45:00Z","v":15692,"vw":36.471505},{"c":36.31,"h":36.33,"l":36.23,"n":167,"o":36.235,"t":"2026-10-13T14:00:00Z","v":5185,"vw":36.282945},{"c":36.24,"h":36.35,"l":36.22,"n":244,"o":36.31,"t":"2026-10-13T14:15:00Z","v":8613,"vw":36.281751},{"c":36.18,"h":36.26,"l":36.16,"n":152,"o":36.225,"t":"2026-10-13T14:30:00Z","v":3039,"vw":36.217827},{"c":36.205,"h":36.265,"l":36.08,"n":432,"o":36.125,"t":"2026-10-13T14:45:00Z","v":19472,"vw":36.188998},{"c":36.1,"h":36.235,"l":36.1,"n":244,"o":36.2,"t":"2026-10-13T15:00:00Z","v":8196,"vw":36.193019},{"c":35.99,"h":36.14,"l":35.99,"n":210,"o":36.1,"t":"2026-10-13T15:15:00Z","v":7584,"vw":36.054683},{"c":35.95,"h":36.01,"l":35.94,"n":244,"o":35.99,"t":"2026-10-13T15:30:00Z","v":7823,"vw":35.9749},{"c":35.825,"h":35.935,"l":35.78,"n":248,"o":35.92,"t":"2026-10-13T15:45:00Z","v":7623,"vw":35.89018},{"c":35.685,"h":35.87,"l":35.685,"n":391,"o":35.85,"t":"2026-10-13T16:00:00Z","v":25242,"vw":35.81804},{"c":35.81,"h":35.82,"l":35.7,"n":285,"o":35.72,"t":"2026-10-13T16:15:00Z","v":12944,"vw":35.761858},{"c":35.82,"h":35.92,"l":35.805,"n":282,"o":35.805,"t":"2026-10-13T16:30:00Z","v":15255,"vw":35.855582},{"c":35.8,"h":35.835,"l":35.76,"n":199,"o":35.835,"t":"2026-10-13T16:45:00Z","v":5654,"vw":35.800887},{"c":36.01,"h":36.02,"l":35.79,"n":332,"o":35.8,"t":"2026-10-13T17:00:00Z","v":10506,"vw":35.908438},{"c":36.13,"h":36.13,"l":36.01,"n":234,"o":36.03,"t":"2026-10-13T17:15:00Z","v":7571,"vw":36.078964},{"c":36.15,"h":36.165,"l":36.11,"n":293,"o":36.115,"t":"2026-10-13T17:30:00Z","v":10380,"vw":36.135191},{"c":36.045,"h":36.14,"l":36.04,"n":200,"o":36.14,"t":"2026-10-13T17:45:00Z","v":4650,"vw":36.089223},{"c":36.15,"h":36.215,"l":36.01,"n":477,"o":36.06,"t":"2026-10-13T18:00:00Z","v":19525,"vw":36.132826},{"c":36.18,"h":36.18,"l":36.12,"n":242,"o":36.15,"t":"2026-10-13T18:15:00Z","v":9443,"vw":36.137981},{"c":36.23,"h":36.25,"l":36.16,"n":402,"o":36.165,"t":"2026-10-13T18:30:00Z","v":16794,"vw":36.204758},{"c":36.23,"h":36.4,"l":36.19,"n":541,"o":36.225,"t":"2026-10-13T18:45:00Z","v":23595,"vw":36.279},{"c":36.23,"h":36.265,"l":36.15,"n":543,"o":36.25,"t":"2026-10-13T19:00:00Z","v":22387,"vw":36.21473},{"c":36.15,"h":36.24,"l":36.11,"n":542,"o":36.24,"t":"2026-10-13T19:15:00Z","v":19629,"vw":36.176784},{"c":36.44,"h":36.44,"l":36.16,"n":988,"o":36.18,"t":"2026-10-13T19:30:00Z","v":43245,"vw":36.28906},{"c":36.37,"h":36.46,"l":36.315,"n":3212,"o":36.43,"t":"2026-10-13T19:45:00Z","v":176559,"vw":36.404413},{"c":36.37,"h":36.37,"l":36.37,"n":32,"o":36.37,"t":"2026-10-13T20:00:00Z","v":187370,"vw":36.37},{"c":36.8649,"h":36.8649,"l":36.8649,"n":1,"o":36.8649,"t":"2026-10-13T20:30:00Z","v":100,"vw":36.8649},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-10-13T23:45:00Z","v":100,"vw":36.45},{"c":36.37,"h":36.37,"l":36.37,"n":3,"o":36.37,"t":"2026-10-14T11:15:00Z","v":406,"vw":36.37},{"c":35.89,"h":36.21,"l":35.34,"n":143,"o":35.76,"t":"2026-10-14T13:30:00Z","v":13215,"vw":35.801228},{"c":35.73,"h":35.95,"l":35.71,"n":118,"o":35.89,"t":"2026-10-14T13:45:00Z","v":6995,"vw":35.833197},{"c":35.555,"h":35.73,"l":35.45,"n":294,"o":35.73,"t":"2026-10-14T14:00:00Z","v":18277,"vw":35.561732},{"c":35.455,"h":35.615,"l":35.385,"n":206,"o":35.6,"t":"2026-10-14T14:15:00Z","v":7933,"vw":35.489741},{"c":35.725,"h":35.725,"l":35.5,"n":227,"o":35.5,"t":"2026-10-14T14:30:00Z","v":8241,"vw":35.584906},{"c":35.57,"h":35.74,"l":35.49,"n":194,"o":35.74,"t":"2026-10-14T14:45:00Z","v":6015,"vw":35.604363},{"c":35.53,"h":35.57,"l":35.46,"n":186,"o":35.555,"t":"2026-10-14T15:00:00Z","v":7817,"vw":35.519361},{"c":35.62,"h":35.7,"l":35.485,"n":334,"o":35.49,"t":"2026-10-14T15:15:00Z","v":14476,"vw":35.621094},{"c":35.43,"h":35.71,"l":35.42,"n":331,"o":35.635,"t":"2026-10-14T15:30:00Z","v":16453,"vw":35.561472},{"c":35.61,"h":35.64,"l":35.47,"n":320,"o":35.47,"t":"2026-10-14T15:45:00Z","v":11632,"vw":35.56326},{"c":35.465,"h":35.53,"l":35.4,"n":278,"o":35.5216,"t":"2026-10-14T16:00:00Z","v":9874,"vw":35.478727},{"c":35.27,"h":35.47,"l":35.2,"n":439,"o":35.41,"t":"2026-10-14T16:15:00Z","v":21543,"vw":35.334894},{"c":35.3,"h":35.33,"l":35.18,"n":214,"o":35.28,"t":"2026-10-14T16:30:00Z","v":8424,"vw":35.250378},{"c":35.22,"h":35.38,"l":35.135,"n":581,"o":35.27,"t":"2026-10-14T16:45:00Z","v":31937,"vw":35.228088},{"c":35.23,"h":35.3,"l":35.0945,"n":256,"o":35.0945,"t":"2026-10-14T17:00:00Z","v":7141,"vw":35.23063},{"c":35.23,"h":35.28,"l":35.2,"n":322,"o":35.22,"t":"2026-10-14T17:15:00Z","v":9957,"vw":35.240496},{"c":35.17,"h":35.235,"l":35.15,"n":276,"o":35.235,"t":"2026-10-14T17:30:00Z","v":7637,"vw":35.197572},{"c":35.14,"h":35.195,"l":35.06,"n":408,"o":35.18,"t":"2026-10-14T17:45:00Z","v":15513,"vw":35.145488},{"c":35.23,"h":35.25,"l":35.13,"n":315,"o":35.13,"t":"2026-10-14T18:00:00Z","v":10661,"vw":35.202288},{"c":35.34,"h":35.36,"l":35.22,"n":321,"o":35.22,"t":"2026-10-14T18:15:00Z","v":10753,"vw":35.291064},{"c":35.36,"h":35.37,"l":35.25,"n":382,"o":35.33,"t":"2026-10-14T18:30:00Z","v":22334,"vw":35.316537},{"c":35.36,"h":35.38,"l":35.27,"n":370,"o":35.37,"t":"2026-10-14T18:45:00Z","v":13682,"vw":35.318813},{"c":35.32,"h":35.34,"l":35.17,"n":613,"o":35.33,"t":"2026-10-14T19:00:00Z","v":22182,"vw":35.266119},{"c":35.23,"h":35.335,"l":35.23,"n":587,"o":35.3,"t":"2026-10-14T19:15:00Z","v":24800,"vw":35.299103},{"c":35.26,"h":35.41,"l":35.2,"n":869,"o":35.23,"t":"2026-10-14T19:30:00Z","v":37908,"vw":35.310355},{"c":35.27,"h":35.42,"l":35.17,"n":2228,"o":35.26,"t":"2026-10-14T19:45:00Z","v":120537,"vw":35.255032},{"c":35.26,"h":35.26,"l":35.26,"n":28,"o":35.26,"t":"2026-10-14T20:00:00Z","v":272606,"vw":35.26},{"c":35.16,"h":35.16,"l":35.16,"n":4,"o":35.16,"t":"2026-10-15T08:00:00Z","v":185,"vw":35.16},{"c":34.575,"h":35.659,"l":34.575,"n":439,"o":35.45,"t":"2026-10-15T13:30:00Z","v":36812,"vw":35.183924},{"c":34.77,"h":34.875,"l":34.605,"n":267,"o":34.67,"t":"2026-10-15T13:45:00Z","v":8847,"vw":34.74736},{"c":35.24,"h":35.27,"l":34.75,"n":350,"o":34.75,"t":"2026-10-15T14:00:00Z","v":13214,"vw":35.006352},{"c":35.06,"h":35.26,"l":35.005,"n":394,"o":35.26,"t":"2026-10-15T14:15:00Z","v":14132,"vw":35.151808},{"c":35.23,"h":35.29,"l":35.055,"n":324,"o":35.055,"t":"2026-10-15T14:30:00Z","v":7898,"vw":35.159448},{"c":35.32,"h":35.36,"l":35.02,"n":281,"o":35.23,"t":"2026-10-15T14:45:00Z","v":9742,"vw":35.220818},{"c":35.55,"h":35.56,"l":35.33,"n":254,"o":35.35,"t":"2026-10-15T15:00:00Z","v":8866,"vw":35.424694},{"c":35.53,"h":35.675,"l":35.52,"n":322,"o":35.55,"t":"2026-10-15T15:15:00Z","v":16005,"vw":35.582849},{"c":35.39,"h":35.53,"l":35.335,"n":116,"o":35.53,"t":"2026-10-15T15:30:00Z","v":4280,"vw":35.407721},{"c":35.58,"h":35.58,"l":35.44,"n":246,"o":35.45,"t":"2026-10-15T15:45:00Z","v":8521,"vw":35.496049},{"c":35.33,"h":35.58,"l":35.325,"n":332,"o":35.58,"t":"2026-10-15T16:00:00Z","v":13525,"vw":35.441005},{"c":35.2,"h":35.33,"l":35.2,"n":225,"o":35.33,"t":"2026-10-15T16:15:00Z","v":5409,"vw":35.274766},{"c":35.08,"h":35.24,"l":35.08,"n":235,"o":35.24,"t":"2026-10-15T16:30:00Z","v":6218,"vw":35.142945},{"c":35.11,"h":35.14,"l":35.01,"n":265,"o":35.08,"t":"2026-10-15T16:45:00Z","v":12742,"vw":35.090481},{"c":35.06,"h":35.19,"l":35.06,"n":203,"o":35.16,"t":"2026-10-15T17:00:00Z","v":5708,"vw":35.141526},{"c":35.11,"h":35.2,"l":34.94,"n":342,"o":35.11,"t":"2026-10-15T17:15:00Z","v":14350,"vw":35.074178},{"c":35.19,"h":35.2,"l":35.115,"n":241,"o":35.115,"t":"2026-10-15T17:30:00Z","v":7708,"vw":35.174127},{"c":35.18,"h":35.27,"l":35.08,"n":536,"o":35.23,"t":"2026-10-15T17:45:00Z","v":22360,"vw":35.180838},{"c":35.08,"h":35.205,"l":35.07,"n":332,"o":35.2,"t":"2026-10-15T18:00:00Z","v":12540,"vw":35.133284},{"c":35.075,"h":35.16,"l":35.05,"n":290,"o":35.09,"t":"2026-10-15T18:15:00Z","v":9796,"vw":35.099684},{"c":35.11,"h":35.11,"l":34.99,"n":342,"o":35.075,"t":"2026-10-15T18:30:00Z","v":10752,"vw":35.050718},{"c":35.21,"h":35.21,"l":34.985,"n":556,"o":35.13,"t":"2026-10-15T18:45:00Z","v":27753,"vw":35.132188},{"c":35.375,"h":35.43,"l":35.3,"n":373,"o":35.3,"t":"2026-10-15T19:00:00Z","v":15946,"vw":35.356313},{"c":35.34,"h":35.41,"l":35.28,"n":424,"o":35.38,"t":"2026-10-15T19:15:00Z","v":15566,"vw":35.369016},{"c":35.39,"h":35.47,"l":35.31,"n":614,"o":35.36,"t":"2026-10-15T19:30:00Z","v":25574,"vw":35.363967},{"c":35.47,"h":35.53,"l":35.22,"n":1885,"o":35.42,"t":"2026-10-15T19:45:00Z","v":84905,"vw":35.401363},{"c":35.47,"h":35.47,"l":35.47,"n":32,"o":35.47,"t":"2026-10-15T20:00:00Z","v":132243,"vw":35.47},{"c":35.42,"h":35.97,"l":35.385,"n":185,"o":35.55,"t":"2026-10-16T13:30:00Z","v":17986,"vw":35.567173},{"c":35.35,"h":35.52,"l":35.14,"n":89,"o":35.395,"t":"2026-10-16T13:45:00Z","v":3996,"vw":35.356433},{"c":35.005,"h":35.5,"l":34.94,"n":369,"o":35.435,"t":"2026-10-16T14:00:00Z","v":16604,"vw":35.207169},{"c":35.085,"h":35.18,"l":34.95,"n":418,"o":34.96,"t":"2026-10-16T14:15:00Z","v":18135,"vw":35.0638},{"c":35.19,"h":35.22,"l":35.07,"n":158,"o":35.07,"t":"2026-10-16T14:30:00Z","v":8450,"vw":35.133779},{"c":35.38,"h":35.435,"l":35.13,"n":422,"o":35.15,"t":"2026-10-16T14:45:00Z","v":25596,"vw":35.323637},{"c":35.27,"h":35.39,"l":35.27,"n":239,"o":35.38,"t":"2026-10-16T15:00:00Z","v":10184,"vw":35.352453},{"c":35.28,"h":35.385,"l":35.05,"n":415,"o":35.3,"t":"2026-10-16T15:15:00Z","v":48371,"vw":35.217879},{"c":35.09,"h":35.32,"l":35.03,"n":324,"o":35.31,"t":"2026-10-16T15:30:00Z","v":14371,"vw":35.203239},{"c":34.94,"h":35.17,"l":34.93,"n":408,"o":35.065,"t":"2026-10-16T15:45:00Z","v":20078,"vw":35.079847},{"c":35.07,"h":35.09,"l":34.84,"n":400,"o":34.88,"t":"2026-10-16T16:00:00Z","v":28465,"vw":34.943201},{"c":35.05,"h":35.11,"l":34.99,"n":209,"o":35.1,"t":"2026-10-16T16:15:00Z","v":9719,"vw":35.050026},{"c":34.9511,"h":35.05,"l":34.84,"n":332,"o":35.02,"t":"2026-10-16T16:30:00Z","v":11712,"vw":34.958513},{"c":34.685,"h":35.01,"l":34.67,"n":278,"o":34.98,"t":"2026-10-16T16:45:00Z","v":13707,"vw":34.852724},{"c":34.69,"h":34.77,"l":34.55,"n":310,"o":34.7,"t":"2026-10-16T17:00:00Z","v":16618,"vw":34.669343},{"c":34.48,"h":34.685,"l":34.44,"n":552,"o":34.66,"t":"2026-10-16T17:15:00Z","v":52635,"vw":34.573609},{"c":34.76,"h":34.9,"l":34.48,"n":312,"o":34.51,"t":"2026-10-16T17:30:00Z","v":15067,"vw":34.674653},{"c":34.765,"h":34.87,"l":34.6,"n":455,"o":34.74,"t":"2026-10-16T17:45:00Z","v":28909,"vw":34.726586},{"c":34.34,"h":34.74,"l":34.34,"n":433,"o":34.7125,"t":"2026-10-16T18:00:00Z","v":28969,"vw":34.574527},{"c":34.31,"h":34.39,"l":34.17,"n":584,"o":34.38,"t":"2026-10-16T18:15:00Z","v":31043,"vw":34.276054},{"c":34.37,"h":34.37,"l":34.24,"n":353,"o":34.345,"t":"2026-10-16T18:30:00Z","v":14938,"vw":34.333614},{"c":34.49,"h":34.5,"l":34.35,"n":735,"o":34.37,"t":"2026-10-16T18:45:00Z","v":26053,"vw":34.432315},{"c":34.63,"h":34.635,"l":34.44,"n":561,"o":34.53,"t":"2026-10-16T19:00:00Z","v":19877,"vw":34.536027},{"c":34.68,"h":34.71,"l":34.58,"n":541,"o":34.61,"t":"2026-10-16T19:15:00Z","v":21780,"vw":34.646958},{"c":34.57,"h":34.71,"l":34.5,"n":1242,"o":34.7,"t":"2026-10-16T19:30:00Z","v":80768,"vw":34.616977},{"c":34.555,"h":34.67,"l":34.48,"n":2102,"o":34.6,"t":"2026-10-16T19:45:00Z","v":127792,"vw":34.591722},{"c":34.55,"h":34.55,"l":34.55,"n":31,"o":34.55,"t":"2026-10-16T20:00:00Z","v":210614,"vw":34.55},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-16T20:30:00Z","v":116,"vw":34.55},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-19T08:00:00Z","v":148,"vw":34.81},{"c":33.91,"h":35.2,"l":33.86,"n":315,"o":34.81,"t":"2026-10-19T13:30:00Z","v":16925,"vw":34.531866},{"c":34.01,"h":34.17,"l":33.87,"n":310,"o":34.0875,"t":"2026-10-19T13:45:00Z","v":11776,"vw":34.018053},{"c":34.23,"h":34.27,"l":34,"n":366,"o":34,"t":"2026-10-19T14:00:00Z","v":17791,"vw":34.107214},{"c":34.355,"h":34.7199,"l":34.23,"n":468,"o":34.23,"t":"2026-10-19T14:15:00Z","v":29934,"vw":34.479543},{"c":34.37,"h":34.45,"l":34.29,"n":336,"o":34.355,"t":"2026-10-19T14:30:00Z","v":18091,"vw":34.355838},{"c":34.39,"h":34.5176,"l":34.24,"n":655,"o":34.405,"t":"2026-10-19T14:45:00Z","v":52383,"vw":34.3466},{"c":34.575,"h":34.615,"l":34.33,"n":249,"o":34.385,"t":"2026-10-19T15:00:00Z","v":9586,"vw":34.512707},{"c":34.51,"h":34.64,"l":34.31,"n":585,"o":34.57,"t":"2026-10-19T15:15:00Z","v":38411,"vw":34.514378},{"c":34.67,"h":34.78,"l":34.46,"n":496,"o":34.495,"t":"2026-10-19T15:30:00Z","v":25651,"vw":34.654288},{"c":34.52,"h":34.69,"l":34.47,"n":450,"o":34.69,"t":"2026-10-19T15:45:00Z","v":21665,"vw":34.561928},{"c":34.42,"h":34.56,"l":34.35,"n":401,"o":34.555,"t":"2026-10-19T16:00:00Z","v":22530,"vw":34.457743},{"c":34.51,"h":34.51,"l":34.41,"n":382,"o":34.455,"t":"2026-10-19T16:15:00Z","v":14882,"vw":34.461025},{"c":34.43,"h":34.47,"l":34.33,"n":425,"o":34.45,"t":"2026-10-19T16:30:00Z","v":19146,"vw":34.424587},{"c":34.335,"h":34.48,"l":34.33,"n":381,"o":34.44,"t":"2026-10-19T16:45:00Z","v":16276,"vw":34.420615},{"c":34.2,"h":34.33,"l":34.02,"n":654,"o":34.32,"t":"2026-10-19T17:00:00Z","v":38865,"vw":34.179773},{"c":34.14,"h":34.225,"l":34.13,"n":342,"o":34.185,"t":"2026-10-19T17:15:00Z","v":15123,"vw":34.180856},{"c":34.07,"h":34.16,"l":34.04,"n":312,"o":34.145,"t":"2026-10-19T17:30:00Z","v":13646,"vw":34.08746},{"c":34.07,"h":34.125,"l":34.04,"n":421,"o":34.07,"t":"2026-10-19T17:45:00Z","v":18569,"vw":34.091906},{"c":34.14,"h":34.2,"l":34.08,"n":424,"o":34.08,"t":"2026-10-19T18:00:00Z","v":14790,"vw":34.146568},{"c":34.155,"h":34.21,"l":34.11,"n":398,"o":34.11,"t":"2026-10-19T18:15:00Z","v":22650,"vw":34.159632},{"c":34.135,"h":34.2,"l":34.12,"n":430,"o":34.15,"t":"2026-10-19T18:30:00Z","v":18904,"vw":34.171467},{"c":34.23,"h":34.26,"l":34.13,"n":532,"o":34.13,"t":"2026-10-19T18:45:00Z","v":22429,"vw":34.186075},{"c":34.21,"h":34.305,"l":34.175,"n":715,"o":34.2,"t":"2026-10-19T19:00:00Z","v":37853,"vw":34.24404},{"c":34.22,"h":34.305,"l":34.21,"n":517,"o":34.215,"t":"2026-10-19T19:15:00Z","v":21244,"vw":34.263973},{"c":34.31,"h":34.355,"l":34.22,"n":912,"o":34.225,"t":"2026-10-19T19:30:00Z","v":46588,"vw":34.303533},{"c":34.3025,"h":34.42,"l":34.25,"n":2467,"o":34.3,"t":"2026-10-19T19:45:00Z","v":136082,"vw":34.309386},{"c":34.32,"h":34.32,"l":34.32,"n":34,"o":34.32,"t":"2026-10-19T20:00:00Z","v":188981,"vw":34.32},{"c":34.48,"h":34.75,"l":33.4401,"n":256,"o":33.83,"t":"2026-10-20T13:30:00Z","v":16672,"vw":34.040946},{"c":34.68,"h":34.77,"l":34.5,"n":264,"o":34.61,"t":"2026-10-20T13:45:00Z","v":34464,"vw":34.624059},{"c":34.38,"h":34.76,"l":34.38,"n":299,"o":34.66,"t":"2026-10-20T14:00:00Z","v":14129,"vw":34.619827},{"c":35.085,"h":35.13,"l":34.465,"n":464,"o":34.47,"t":"2026-10-20T14:15:00Z","v":16015,"vw":34.787081},{"c":35.6,"h":35.62,"l":35.139,"n":325,"o":35.139,"t":"2026-10-20T14:30:00Z","v":14696,"vw":35.400303},{"c":36.23,"h":36.23,"l":35.58,"n":1166,"o":35.58,"t":"2026-10-20T14:45:00Z","v":79751,"vw":35.936922},{"c":35.91,"h":36.27,"l":35.79,"n":520,"o":36.26,"t":"2026-10-20T15:00:00Z","v":27714,"vw":36.0792},{"c":35.72,"h":36.06,"l":35.67,"n":435,"o":36.03,"t":"2026-10-20T15:15:00Z","v":42558,"vw":35.852479},{"c":35.74,"h":35.77,"l":35.55,"n":360,"o":35.74,"t":"2026-10-20T15:30:00Z","v":11859,"vw":35.672316},{"c":35.64,"h":35.755,"l":35.59,"n":332,"o":35.755,"t":"2026-10-20T15:45:00Z","v":12413,"vw":35.697091},{"c":35.51,"h":35.68,"l":35.44,"n":424,"o":35.62,"t":"2026-10-20T16:00:00Z","v":14607,"vw":35.563272},{"c":35.48,"h":35.56,"l":35.38,"n":302,"o":35.55,"t":"2026-10-20T16:15:00Z","v":10862,"vw":35.467051},{"c":35.61,"h":35.66,"l":35.47,"n":210,"o":35.51,"t":"2026-10-20T16:30:00Z","v":9052,"vw":35.593401},{"c":35.44,"h":35.685,"l":35.41,"n":457,"o":35.61,"t":"2026-10-20T16:45:00Z","v":19585,"vw":35.528434},{"c":35.34,"h":35.55,"l":35.335,"n":307,"o":35.445,"t":"2026-10-20T17:00:00Z","v":11139,"vw":35.429699},{"c":35.46,"h":35.48,"l":35.39,"n":298,"o":35.395,"t":"2026-10-20T17:15:00Z","v":10966,"vw":35.431458},{"c":35.475,"h":35.58,"l":35.45,"n":288,"o":35.49,"t":"2026-10-20T17:30:00Z","v":11394,"vw":35.49198},{"c":35.57,"h":35.57,"l":35.49,"n":361,"o":35.5,"t":"2026-10-20T17:45:00Z","v":17202,"vw":35.529642},{"c":35.65,"h":35.69,"l":35.5,"n":284,"o":35.585,"t":"2026-10-20T18:00:00Z","v":10920,"vw":35.589794},{"c":35.54,"h":35.6899,"l":35.5,"n":379,"o":35.68,"t":"2026-10-20T18:15:00Z","v":18896,"vw":35.624062},{"c":35.45,"h":35.545,"l":35.38,"n":382,"o":35.53,"t":"2026-10-20T18:30:00Z","v":13813,"vw":35.4638},{"c":35.54,"h":35.59,"l":35.47,"n":385,"o":35.49,"t":"2026-10-20T18:45:00Z","v":15433,"vw":35.513354},{"c":35.55,"h":35.725,"l":35.51,"n":611,"o":35.555,"t":"2026-10-20T19:00:00Z","v":25357,"vw":35.576234},{"c":35.68,"h":35.72,"l":35.59,"n":528,"o":35.59,"t":"2026-10-20T19:15:00Z","v":27066,"vw":35.655753},{"c":35.59,"h":35.73,"l":35.57,"n":813,"o":35.69,"t":"2026-10-20T19:30:00Z","v":36111,"vw":35.662749},{"c":35.44,"h":35.69,"l":35.34,"n":2493,"o":35.59,"t":"2026-10-20T19:45:00Z","v":165792,"vw":35.461392},{"c":35.45,"h":35.54,"l":35.45,"n":22,"o":35.45,"t":"2026-10-20T20:00:00Z","v":134118,"vw":35.450748},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-20T20:30:00Z","v":168,"vw":35.45},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-20T21:00:00Z","v":100,"vw":35.7},{"c":35.51,"h":36.1863,"l":35.39,"n":343,"o":35.86,"t":"2026-10-21T13:30:00Z","v":24431,"vw":35.678731},{"c":35.63,"h":35.8,"l":35.45,"n":243,"o":35.485,"t":"2026-10-21T13:45:00Z","v":8744,"vw":35.604992},{"c":35.86,"h":35.92,"l":35.335,"n":372,"o":35.63,"t":"2026-10-21T14:00:00Z","v":19275,"vw":35.590882},{"c":35.93,"h":35.97,"l":35.84,"n":267,"o":35.95,"t":"2026-10-21T14:15:00Z","v":11429,"vw":35.88443},{"c":35.935,"h":35.975,"l":35.8343,"n":262,"o":35.885,"t":"2026-10-21T14:30:00Z","v":8685,"vw":35.914974},{"c":36.24,"h":36.25,"l":35.92,"n":773,"o":35.94,"t":"2026-10-21T14:45:00Z","v":36179,"vw":36.085232},{"c":36.135,"h":36.29,"l":36.07,"n":297,"o":36.265,"t":"2026-10-21T15:00:00Z","v":12564,"vw":36.191366},{"c":36.4,"h":36.47,"l":36.125,"n":405,"o":36.13,"t":"2026-10-21T15:15:00Z","v":17110,"vw":36.237905},{"c":36.35,"h":36.45,"l":36.35,"n":224,"o":36.4,"t":"2026-10-21T15:30:00Z","v":7890,"vw":36.401236},{"c":36.31,"h":36.375,"l":36.31,"n":138,"o":36.375,"t":"2026-10-21T15:45:00Z","v":4183,"vw":36.351874},{"c":36.265,"h":36.35,"l":36.2,"n":348,"o":36.3,"t":"2026-10-21T16:00:00Z","v":12039,"vw":36.269509},{"c":36.37,"h":36.38,"l":36.28,"n":356,"o":36.28,"t":"2026-10-21T16:15:00Z","v":8941,"vw":36.33537},{"c":36.58,"h":36.58,"l":36.35,"n":549,"o":36.41,"t":"2026-10-21T16:30:00Z","v":29863,"vw":36.464864},{"c":36.535,"h":36.61,"l":36.45,"n":486,"o":36.585,"t":"2026-10-21T16:45:00Z","v":30050,"vw":36.544846},{"c":36.38,"h":36.55,"l":36.3504,"n":447,"o":36.535,"t":"2026-10-21T17:00:00Z","v":18127,"vw":36.442116},{"c":36.37,"h":36.41,"l":36.32,"n":129,"o":36.37,"t":"2026-10-21T17:15:00Z","v":3466,"vw":36.362826},{"c":36.45,"h":36.47,"l":36.37,"n":303,"o":36.37,"t":"2026-10-21T17:30:00Z","v":9375,"vw":36.423108},{"c":36.48,"h":36.5,"l":36.435,"n":535,"o":36.435,"t":"2026-10-21T17:45:00Z","v":30645,"vw":36.476741},{"c":36.31,"h":36.5,"l":36.31,"n":456,"o":36.465,"t":"2026-10-21T18:00:00Z","v":24796,"vw":36.467553},{"c":36.34,"h":36.365,"l":36.31,"n":260,"o":36.365,"t":"2026-10-21T18:15:00Z","v":7026,"vw":36.332721},{"c":36.385,"h":36.45,"l":36.33,"n":545,"o":36.33,"t":"2026-10-21T18:30:00Z","v":24747,"vw":36.376659},{"c":35.78,"h":36.385,"l":35.78,"n":748,"o":36.385,"t":"2026-10-21T18:45:00Z","v":25204,"vw":36.217614},{"c":35.51,"h":35.82,"l":35.39,"n":771,"o":35.74,"t":"2026-10-21T19:00:00Z","v":34493,"vw":35.574988},{"c":35.84,"h":35.84,"l":35.51,"n":745,"o":35.51,"t":"2026-10-21T19:15:00Z","v":27785,"vw":35.665541},{"c":36.18,"h":36.18,"l":35.83,"n":800,"o":35.83,"t":"2026-10-21T19:30:00Z","v":28403,"vw":35.965548},{"c":36.22,"h":36.255,"l":36.11,"n":2130,"o":36.155,"t":"2026-10-21T19:45:00Z","v":89568,"vw":36.196097},{"c":36.19,"h":36.19,"l":36.19,"n":45,"o":36.19,"t":"2026-10-21T20:00:00Z","v":99564,"vw":36.19},{"c":36.33,"h":36.33,"l":35.35,"n":163,"o":35.55,"t":"2026-10-22T13:30:00Z","v":6840,"vw":35.672779},{"c":36.58,"h":36.69,"l":36.14,"n":504,"o":36.35,"t":"2026-10-22T13:45:00Z","v":31109,"vw":36.439693},{"c":36.505,"h":36.8899,"l":36.41,"n":291,"o":36.62,"t":"2026-10-22T14:00:00Z","v":10204,"vw":36.623258},{"c":35.905,"h":36.505,"l":35.86,"n":630,"o":36.505,"t":"2026-10-22T14:15:00Z","v":33004,"vw":36.23385},{"c":35.7,"h":36.05,"l":35.58,"n":419,"o":35.88,"t":"2026-10-22T14:30:00Z","v":24653,"vw":35.806664},{"c":35.77,"h":35.77,"l":35.595,"n":477,"o":35.68,"t":"2026-10-22T14:45:00Z","v":28725,"vw":35.661945},{"c":35.755,"h":35.89,"l":35.685,"n":443,"o":35.79,"t":"2026-10-22T15:00:00Z","v":23686,"vw":35.823782},{"c":35.95,"h":36.115,"l":35.77,"n":375,"o":35.77,"t":"2026-10-22T15:15:00Z","v":12456,"vw":35.941253},{"c":35.88,"h":35.95,"l":35.77,"n":387,"o":35.95,"t":"2026-10-22T15:30:00Z","v":15914,"vw":35.85728},{"c":35.78,"h":35.92,"l":35.78,"n":231,"o":35.83,"t":"2026-10-22T15:45:00Z","v":5953,"vw":35.83964},{"c":35.79,"h":35.88,"l":35.71,"n":313,"o":35.81,"t":"2026-10-22T16:00:00Z","v":8888,"vw":35.809758},{"c":35.89,"h":35.89,"l":35.74,"n":183,"o":35.785,"t":"2026-10-22T16:15:00Z","v":6246,"vw":35.829403},{"c":35.8,"h":35.99,"l":35.64,"n":495,"o":35.855,"t":"2026-10-22T16:30:00Z","v":19337,"vw":35.813386},{"c":35.82,"h":35.83,"l":35.58,"n":497,"o":35.7579,"t":"2026-10-22T16:45:00Z","v":42141,"vw":35.692959},{"c":35.805,"h":35.86,"l":35.73,"n":139,"o":35.86,"t":"2026-10-22T17:00:00Z","v":3154,"vw":35.796501},{"c":35.98,"h":35.98,"l":35.77,"n":239,"o":35.805,"t":"2026-10-22T17:15:00Z","v":8376,"vw":35.879197},{"c":35.92,"h":36,"l":35.92,"n":196,"o":35.95,"t":"2026-10-22T17:30:00Z","v":3990,"vw":35.955311},{"c":35.88,"h":35.94,"l":35.77,"n":229,"o":35.94,"t":"2026-10-22T17:45:00Z","v":5681,"vw":35.853218},{"c":35.7,"h":35.9,"l":35.67,"n":254,"o":35.9,"t":"2026-10-22T18:00:00Z","v":5849,"vw":35.793436},{"c":35.6,"h":35.84,"l":35.6,"n":693,"o":35.76,"t":"2026-10-22T18:15:00Z","v":34004,"vw":35.75293},{"c":35.55,"h":35.61,"l":35.41,"n":366,"o":35.6,"t":"2026-10-22T18:30:00Z","v":14647,"vw":35.547711},{"c":35.5149,"h":35.525,"l":35.4047,"n":277,"o":35.485,"t":"2026-10-22T18:45:00Z","v":6794,"vw":35.488967},{"c":35.45,"h":35.485,"l":35.38,"n":357,"o":35.485,"t":"2026-10-22T19:00:00Z","v":7968,"vw":35.428474},{"c":35.46,"h":35.55,"l":35.39,"n":454,"o":35.51,"t":"2026-10-22T19:15:00Z","v":11676,"vw":35.477668},{"c":35.27,"h":35.455,"l":35.26,"n":767,"o":35.455,"t":"2026-10-22T19:30:00Z","v":28216,"vw":35.308314},{"c":35.23,"h":35.55,"l":35.19,"n":2902,"o":35.27,"t":"2026-10-22T19:45:00Z","v":138388,"vw":35.319268},{"c":35.25,"h":35.25,"l":35.25,"n":29,"o":35.25,"t":"2026-10-22T20:00:00Z","v":94028,"vw":35.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.575,"strike":46.52024978734407,"iv":0.8325751163299012,"gamma":0.02868339198673186,"theta":-0.03360931676254667,"vega":0.02311801321327873,"rho":0.0036567191821707907,"breakevenPct":33.60354549601155},{"delta":0.2,"premium":0.6904981204618885,"strike":42.90003417342021,"iv":0.6964063025968511,"gamma":0.04122042078756147,"theta":-0.03302701973261576,"vega":0.02736946766453162,"rho":0.004931556861275049,"breakevenPct":23.661084521651343},{"delta":0.25,"premium":0.8275272265942868,"strike":40.408595880103874,"iv":0.610747967032546,"gamma":0.05262899399412378,"theta":-0.03377700278019672,"vega":0.031433498880569746,"rho":0.006194355970783473,"breakevenPct":16.981909522547987},{"delta":0.3,"premium":1.170425321463897,"strike":39.310913287174415,"iv":0.6192331355093966,"gamma":0.05418302011210023,"theta":-0.03654609297725025,"vega":0.03307850313221233,"rho":0.007321163891552057,"breakevenPct":14.840676903938476},{"delta":0.35,"premium":1.5537091988130562,"strike":38.486646884273,"iv":0.646186646884273,"gamma":0.05380385756676558,"theta":-0.03971127596439169,"vega":0.03424896142433234,"rho":0.00842129411500804,"breakevenPct":13.589662647052634},{"delta":0.4,"premium":1.9369930761622158,"strike":37.66238048137158,"iv":0.6731401582591494,"gamma":0.05342469502143093,"theta":-0.042876458951533136,"vega":0.035419419716452356,"rho":0.009521424338464026,"breakevenPct":12.338648390166792},{"delta":0.45,"premium":2.320276953511375,"strike":36.83811407847016,"iv":0.7000936696340258,"gamma":0.05304553247609627,"theta":-0.046041641938674584,"vega":0.03658987800857237,"rho":0.010621554561920009,"breakevenPct":11.08763413328095},{"delta":0.5,"premium":2.703560830860534,"strike":36.01384767556874,"iv":0.7270471810089021,"gamma":0.052666369930761625,"theta":-0.049206824925816024,"vega":0.03776033630069238,"rho":0.011721684785375993,"breakevenPct":9.836619876395108},{"delta":0.55,"premium":3.0868447082096937,"strike":35.189581272667326,"iv":0.7540006923837784,"gamma":0.05228720738542697,"theta":-0.05237200791295747,"vega":0.038930794592812394,"rho":0.012821815008831977,"breakevenPct":8.585605619509266},{"delta":0.6,"premium":3.625049115913556,"strike":34.24361493123772,"iv":0.755888605108055,"gamma":0.049840078585461696,"theta":-0.050482907662082514,"vega":0.037263654223968566,"rho":0.013804413095137358,"breakevenPct":7.428834176315672},{"delta":0.65,"premium":4.209528487229862,"strike":33.26129666011788,"iv":0.7502893909626719,"gamma":0.04677524557956778,"theta":-0.047084086444007855,"vega":0.034748919449901765,"rho":0.014751904179436717,"breakevenPct":6.300213183965214},{"delta":0.7,"premium":4.794007858546169,"strike":32.278978388998034,"iv":0.7446901768172888,"gamma":0.043710412573673876,"theta":-0.043685265225933204,"vega":0.03223418467583497,"rho":0.015699395263736073,"breakevenPct":5.171592191614758},{"delta":0.75,"premium":5.3784872298624755,"strike":31.29666011787819,"iv":0.7390909626719057,"gamma":0.04064557956777996,"theta":-0.040286444007858545,"vega":0.02971944990176817,"rho":0.01664688634803543,"breakevenPct":4.0429711992643},{"delta":0.8,"premium":5.962966601178783,"strike":30.314341846758346,"iv":0.7334917485265225,"gamma":0.03758074656188605,"theta":-0.036887622789783886,"vega":0.02720471512770137,"rho":0.017594377432334787,"breakevenPct":2.9143502069138423},{"delta":0.85,"premium":8.749388379204895,"strike":27.400611620795104,"iv":0.9839966360856272,"gamma":0.026098470948012223,"theta":-0.03980305810397554,"vega":0.022916819571865442,"rho":0.016815343587811678,"breakevenPct":2.5531914893616983},{"delta":0.9,"premium":13.083535677113879,"strike":23.027004411108287,"iv":1.4032300441279788,"gamma":0.012706193231790187,"theta":-0.04418637462317884,"vega":0.017399255405939167,"rho":0.014805915241699738,"breakevenPct":2.441248477226005}],"put":[{"delta":0.1,"premium":0.669043846152473,"strike":24.11912307695054,"iv":1.236744226587065,"gamma":0.014901825622985936,"theta":-0.0362427575780682,"vega":0.017409507107107564,"rho":-0.0033968012207225813,"breakevenPct":33.474952536743075},{"delta":0.15,"premium":0.7881951860329273,"strike":27.510695169737343,"iv":0.9496929144411986,"gamma":0.025885199339789167,"theta":-0.0350839762984273,"vega":0.022681910148762516,"rho":-0.0049350312559557396,"breakevenPct":24.19148940793074},{"delta":0.2,"premium":0.9614604039409456,"strike":30.073938089941585,"iv":0.7821934323989388,"gamma":0.03614374725762261,"theta":-0.036288369827173234,"vega":0.027661371975295616,"rho":-0.006513067331323071,"breakevenPct":17.411410819856343},{"delta":0.25,"premium":1.1185673167102983,"strike":31.087531075550313,"iv":0.7204046603003917,"gamma":0.04568207086716528,"theta":-0.03513849949236393,"vega":0.030035575272559893,"rho":-0.008066840128377757,"breakevenPct":14.981663095489324},{"delta":0.3,"premium":1.275674229479651,"strike":32.10112406115904,"iv":0.6586158882018447,"gamma":0.05522039447670796,"theta":-0.03398862915755462,"vega":0.03240977856982417,"rho":-0.009620612925432441,"breakevenPct":12.551915371122305},{"delta":0.35,"premium":1.4327811422490035,"strike":33.114717046767765,"iv":0.5968271161032976,"gamma":0.06475871808625062,"theta":-0.03283875882274531,"vega":0.03478398186708844,"rho":-0.011174385722487124,"breakevenPct":10.122167646755287},{"delta":0.4,"premium":1.5898880550183567,"strike":34.1283100323765,"iv":0.5350383440047505,"gamma":0.0742970416957933,"theta":-0.031688888487936,"vega":0.03715818516435272,"rho":-0.012728158519541812,"breakevenPct":7.692419922388263},{"delta":0.45,"premium":1.7930527959125744,"strike":35.09934714731763,"iv":0.48204902072097644,"gamma":0.08202114674992904,"theta":-0.030491370990632986,"vega":0.03898143627590122,"rho":-0.01431360648394828,"breakevenPct":5.514058577574323},{"delta":0.5,"premium":2.2791441952881066,"strike":35.80896962815782,"iv":0.48311345444223674,"gamma":0.07860076639227931,"theta":-0.029001163780868578,"vega":0.03742026681805279,"rho":-0.01609363047637286,"breakevenPct":4.879927850015},{"delta":0.55,"premium":2.7652355946636398,"strike":36.518592108998014,"iv":0.484177888163497,"gamma":0.07518038603462958,"theta":-0.027510956571104174,"vega":0.035859097360204366,"rho":-0.017873654468797438,"breakevenPct":4.245797122455677},{"delta":0.6,"premium":3.251326994039171,"strike":37.2282145898382,"iv":0.4852423218847573,"gamma":0.07176000567697985,"theta":-0.026020749361339766,"vega":0.034297927902355946,"rho":-0.019653678461222013,"breakevenPct":3.6116663948963557},{"delta":0.65,"premium":3.7374183934147034,"strike":37.9378370706784,"iv":0.4863067556060176,"gamma":0.06833962531933012,"theta":-0.024530542151575362,"vega":0.03273675844450752,"rho":-0.02143370245364659,"breakevenPct":2.977535667337033},{"delta":0.7,"premium":4.223509792790235,"strike":38.647459551518594,"iv":0.4873711893272779,"gamma":0.06491924496168039,"theta":-0.023040334941810958,"vega":0.0311755889866591,"rho":-0.02321372644607117,"breakevenPct":2.343404939777711},{"delta":0.75,"premium":4.709601192165768,"strike":39.35708203235878,"iv":0.48843562304853816,"gamma":0.06149886460403066,"theta":-0.02155012773204655,"vega":0.029614419528810672,"rho":-0.02499375043849575,"breakevenPct":1.709274212218388}]},"raw":{"call":[{"delta":0.15,"premium":0.575,"strike":46.52024978734407,"iv":0.8325751163299012,"gamma":0.02868339198673186,"theta":-0.03360931676254667,"vega":0.02311801321327873,"rho":0.0036567191821707907,"breakevenPct":33.60354549601155},{"delta":0.2,"premium":0.6904981204618885,"strike":42.90003417342021,"iv":0.6964063025968511,"gamma":0.04122042078756147,"theta":-0.03302701973261576,"vega":0.02736946766453162,"rho":0.004931556861275049,"breakevenPct":23.661084521651343},{"delta":0.25,"premium":0.8275272265942868,"strike":40.408595880103874,"iv":0.610747967032546,"gamma":0.05262899399412378,"theta":-0.03377700278019672,"vega":0.031433498880569746,"rho":0.006194355970783473,"breakevenPct":16.981909522547987},{"delta":0.3,"premium":1.170425321463897,"strike":39.310913287174415,"iv":0.6192331355093966,"gamma":0.05418302011210023,"theta":-0.03654609297725025,"vega":0.03307850313221233,"rho":0.007321163891552057,"breakevenPct":14.840676903938476},{"delta":0.35,"premium":1.5537091988130562,"strike":38.486646884273,"iv":0.646186646884273,"gamma":0.05380385756676558,"theta":-0.03971127596439169,"vega":0.03424896142433234,"rho":0.00842129411500804,"breakevenPct":13.589662647052634},{"delta":0.4,"premium":1.9369930761622158,"strike":37.66238048137158,"iv":0.6731401582591494,"gamma":0.05342469502143093,"theta":-0.042876458951533136,"vega":0.035419419716452356,"rho":0.009521424338464026,"breakevenPct":12.338648390166792},{"delta":0.45,"premium":2.320276953511375,"strike":36.83811407847016,"iv":0.7000936696340258,"gamma":0.05304553247609627,"theta":-0.046041641938674584,"vega":0.03658987800857237,"rho":0.010621554561920009,"breakevenPct":11.08763413328095},{"delta":0.5,"premium":2.703560830860534,"strike":36.01384767556874,"iv":0.7270471810089021,"gamma":0.052666369930761625,"theta":-0.049206824925816024,"vega":0.03776033630069238,"rho":0.011721684785375993,"breakevenPct":9.836619876395108},{"delta":0.55,"premium":3.0868447082096937,"strike":35.189581272667326,"iv":0.7540006923837784,"gamma":0.05228720738542697,"theta":-0.05237200791295747,"vega":0.038930794592812394,"rho":0.012821815008831977,"breakevenPct":8.585605619509266},{"delta":0.6,"premium":3.625049115913556,"strike":34.24361493123772,"iv":0.755888605108055,"gamma":0.049840078585461696,"theta":-0.050482907662082514,"vega":0.037263654223968566,"rho":0.013804413095137358,"breakevenPct":7.428834176315672},{"delta":0.65,"premium":4.209528487229862,"strike":33.26129666011788,"iv":0.7502893909626719,"gamma":0.04677524557956778,"theta":-0.047084086444007855,"vega":0.034748919449901765,"rho":0.014751904179436717,"breakevenPct":6.300213183965214},{"delta":0.7,"premium":4.794007858546169,"strike":32.278978388998034,"iv":0.7446901768172888,"gamma":0.043710412573673876,"theta":-0.043685265225933204,"vega":0.03223418467583497,"rho":0.015699395263736073,"breakevenPct":5.171592191614758},{"delta":0.75,"premium":5.3784872298624755,"strike":31.29666011787819,"iv":0.7390909626719057,"gamma":0.04064557956777996,"theta":-0.040286444007858545,"vega":0.02971944990176817,"rho":0.01664688634803543,"breakevenPct":4.0429711992643},{"delta":0.8,"premium":5.962966601178783,"strike":30.314341846758346,"iv":0.7334917485265225,"gamma":0.03758074656188605,"theta":-0.036887622789783886,"vega":0.02720471512770137,"rho":0.017594377432334787,"breakevenPct":2.9143502069138423},{"delta":0.85,"premium":8.749388379204895,"strike":27.400611620795104,"iv":0.9839966360856272,"gamma":0.026098470948012223,"theta":-0.03980305810397554,"vega":0.022916819571865442,"rho":0.016815343587811678,"breakevenPct":2.5531914893616983},{"delta":0.9,"premium":13.083535677113879,"strike":23.027004411108287,"iv":1.4032300441279788,"gamma":0.012706193231790187,"theta":-0.04418637462317884,"vega":0.017399255405939167,"rho":0.014805915241699738,"breakevenPct":2.441248477226005}],"put":[{"delta":0.1,"premium":0.669043846152473,"strike":24.11912307695054,"iv":1.236744226587065,"gamma":0.014901825622985936,"theta":-0.0362427575780682,"vega":0.017409507107107564,"rho":-0.0033968012207225813,"breakevenPct":33.474952536743075},{"delta":0.15,"premium":0.7881951860329273,"strike":27.510695169737343,"iv":0.9496929144411986,"gamma":0.025885199339789167,"theta":-0.0350839762984273,"vega":0.022681910148762516,"rho":-0.0049350312559557396,"breakevenPct":24.19148940793074},{"delta":0.2,"premium":0.9614604039409456,"strike":30.073938089941585,"iv":0.7821934323989388,"gamma":0.03614374725762261,"theta":-0.036288369827173234,"vega":0.027661371975295616,"rho":-0.006513067331323071,"breakevenPct":17.411410819856343},{"delta":0.25,"premium":1.1185673167102983,"strike":31.087531075550313,"iv":0.7204046603003917,"gamma":0.04568207086716528,"theta":-0.03513849949236393,"vega":0.030035575272559893,"rho":-0.008066840128377757,"breakevenPct":14.981663095489324},{"delta":0.3,"premium":1.275674229479651,"strike":32.10112406115904,"iv":0.6586158882018447,"gamma":0.05522039447670796,"theta":-0.03398862915755462,"vega":0.03240977856982417,"rho":-0.009620612925432441,"breakevenPct":12.551915371122305},{"delta":0.35,"premium":1.4327811422490035,"strike":33.114717046767765,"iv":0.5968271161032976,"gamma":0.06475871808625062,"theta":-0.03283875882274531,"vega":0.03478398186708844,"rho":-0.011174385722487124,"breakevenPct":10.122167646755287},{"delta":0.4,"premium":1.5898880550183567,"strike":34.1283100323765,"iv":0.5350383440047505,"gamma":0.0742970416957933,"theta":-0.031688888487936,"vega":0.03715818516435272,"rho":-0.012728158519541812,"breakevenPct":7.692419922388263},{"delta":0.45,"premium":1.7930527959125744,"strike":35.09934714731763,"iv":0.48204902072097644,"gamma":0.08202114674992904,"theta":-0.030491370990632986,"vega":0.03898143627590122,"rho":-0.01431360648394828,"breakevenPct":5.514058577574323},{"delta":0.5,"premium":2.2791441952881066,"strike":35.80896962815782,"iv":0.48311345444223674,"gamma":0.07860076639227931,"theta":-0.029001163780868578,"vega":0.03742026681805279,"rho":-0.01609363047637286,"breakevenPct":4.879927850015},{"delta":0.55,"premium":2.7652355946636398,"strike":36.518592108998014,"iv":0.484177888163497,"gamma":0.07518038603462958,"theta":-0.027510956571104174,"vega":0.035859097360204366,"rho":-0.017873654468797438,"breakevenPct":4.245797122455677},{"delta":0.6,"premium":3.251326994039171,"strike":37.2282145898382,"iv":0.4852423218847573,"gamma":0.07176000567697985,"theta":-0.026020749361339766,"vega":0.034297927902355946,"rho":-0.019653678461222013,"breakevenPct":3.6116663948963557},{"delta":0.65,"premium":3.7374183934147034,"strike":37.9378370706784,"iv":0.4863067556060176,"gamma":0.06833962531933012,"theta":-0.024530542151575362,"vega":0.03273675844450752,"rho":-0.02143370245364659,"breakevenPct":2.977535667337033},{"delta":0.7,"premium":4.223509792790235,"strike":38.647459551518594,"iv":0.4873711893272779,"gamma":0.06491924496168039,"theta":-0.023040334941810958,"vega":0.0311755889866591,"rho":-0.02321372644607117,"breakevenPct":2.343404939777711},{"delta":0.75,"premium":4.709601192165768,"strike":39.35708203235878,"iv":0.48843562304853816,"gamma":0.06149886460403066,"theta":-0.02155012773204655,"vega":0.029614419528810672,"rho":-0.02499375043849575,"breakevenPct":1.709274212218388}]}},"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"}}