{"symbol":"PPLI","url":"https://intraalpha.com/companies/PPLI","capturedAt":"2026-10-22T22:09:10.093Z","state":"ready","quote":{"symbol":"PPLI","last_price":39.58,"prev_close":38.92,"regular_close":39.58,"change":0.66,"change_pct":1.6958,"regular_change":0.66,"regular_change_pct":1.6958,"extended_change":0,"extended_change_pct":0,"bid":37.47,"ask":41.5,"bid_size":100,"ask_size":100,"volume":945820,"vwap":39.346945,"open":38.61,"high":39.7,"low":38.468,"close":39.58,"trade_count":15707,"last_trade_at":"2026-10-22T20:00:01.0980865Z","last_quote_at":"2026-10-22T20:00:02.342815033Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:08.225092764-04:00","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":"PPLI","fetched_at":"2026-10-22T22:09:08.476405+00:00","name":"People Incorporated","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"People Incorporated is a leading nonprofit organization focused on improving the quality of life for individuals battling mental health and substance use disorders. Offering a wide range of services, including behavioral health care, housing support, and community engagement initiatives, the organization is dedicated to promoting recovery, inclusion, and empowerment for its clients. By collaborating with various stakeholders and leveraging innovative solutions, People Incorporated plays a crucial role in enhancing the accessibility of care and advancing mental health initiatives, thereby contributing significantly to better public health outcomes in the communities it serves.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2898136000,"ebitda":169888000,"pe_ratio":7.19,"peg_ratio":12.91,"book_value":68.26,"dividend_per_share":null,"dividend_yield":null,"eps":5.41,"revenue_ttm":2381118000,"gross_profit_ttm":1579794000,"profit_margin":0.141,"operating_margin_ttm":-0.033,"return_on_assets_ttm":0.0042,"return_on_equity_ttm":0.0904,"quarterly_earnings_growth":1.603,"quarterly_revenue_growth":-0.015,"analyst_target_price":56.8,"analyst_number":2,"beta":1.071,"fifty_two_week_high":48.32,"fifty_two_week_low":29.56,"fifty_day_ma":39.13,"two_hundred_day_ma":40.58,"shares_outstanding":68674000,"forward_pe":70.42,"price_to_sales":1.217,"price_to_book":0.527,"ev_to_revenue":1.726,"ev_to_ebitda":9.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:08.476405+00:00"},"optionObservedAt":"2026-10-22T19:59:14.995Z","bars":[{"c":40.48,"h":40.6,"l":40.24,"n":59,"o":40.24,"t":"2026-10-15T13:30:00Z","v":6233,"vw":40.367154},{"c":40.35,"h":40.555,"l":40.35,"n":64,"o":40.48,"t":"2026-10-15T13:35:00Z","v":10232,"vw":40.540764},{"c":40.32,"h":40.57,"l":40.32,"n":43,"o":40.48,"t":"2026-10-15T13:40:00Z","v":3839,"vw":40.546599},{"c":40.515,"h":40.66,"l":40.22,"n":113,"o":40.27,"t":"2026-10-15T13:45:00Z","v":5168,"vw":40.478485},{"c":40.59,"h":40.68,"l":40.49,"n":469,"o":40.53,"t":"2026-10-15T13:50:00Z","v":80275,"vw":40.600119},{"c":40.67,"h":40.67,"l":40.55,"n":383,"o":40.6,"t":"2026-10-15T13:55:00Z","v":17668,"vw":40.594765},{"c":40.79,"h":40.825,"l":40.6,"n":150,"o":40.62,"t":"2026-10-15T14:00:00Z","v":11201,"vw":40.732358},{"c":40.62,"h":40.72,"l":40.6,"n":209,"o":40.72,"t":"2026-10-15T14:05:00Z","v":16074,"vw":40.619052},{"c":40.625,"h":40.72,"l":40.52,"n":217,"o":40.64,"t":"2026-10-15T14:10:00Z","v":42088,"vw":40.62668},{"c":40.355,"h":40.71,"l":40.355,"n":356,"o":40.635,"t":"2026-10-15T14:15:00Z","v":56214,"vw":40.560942},{"c":40.215,"h":40.335,"l":40.17,"n":125,"o":40.26,"t":"2026-10-15T14:20:00Z","v":5026,"vw":40.232218},{"c":40.235,"h":40.25,"l":40.2,"n":94,"o":40.205,"t":"2026-10-15T14:25:00Z","v":1771,"vw":40.2225},{"c":40.36,"h":40.36,"l":40.18,"n":97,"o":40.235,"t":"2026-10-15T14:30:00Z","v":2555,"vw":40.264584},{"c":40.29,"h":40.44,"l":40.29,"n":106,"o":40.37,"t":"2026-10-15T14:35:00Z","v":4313,"vw":40.345845},{"c":40.375,"h":40.375,"l":40.37,"n":41,"o":40.375,"t":"2026-10-15T14:40:00Z","v":1664,"vw":40.373097},{"c":40.2,"h":40.295,"l":40.19,"n":118,"o":40.29,"t":"2026-10-15T14:45:00Z","v":2978,"vw":40.2435},{"c":40.25,"h":40.285,"l":40.25,"n":82,"o":40.25,"t":"2026-10-15T14:50:00Z","v":9535,"vw":40.281235},{"c":40.235,"h":40.295,"l":40.21,"n":143,"o":40.26,"t":"2026-10-15T14:55:00Z","v":6021,"vw":40.233478},{"c":40.35,"h":40.38,"l":40.21,"n":677,"o":40.235,"t":"2026-10-15T15:00:00Z","v":119480,"vw":40.307658},{"c":40.345,"h":40.41,"l":40.33,"n":264,"o":40.35,"t":"2026-10-15T15:05:00Z","v":13954,"vw":40.348815},{"c":40.345,"h":40.45,"l":40.32,"n":226,"o":40.44,"t":"2026-10-15T15:10:00Z","v":19624,"vw":40.405673},{"c":40.107726,"h":40.35,"l":40.03,"n":411,"o":40.35,"t":"2026-10-15T15:15:00Z","v":44908,"vw":40.131245},{"c":39.96,"h":40.1,"l":39.95,"n":221,"o":40.1,"t":"2026-10-15T15:20:00Z","v":10048,"vw":40.072782},{"c":40.05,"h":40.05,"l":40,"n":44,"o":40,"t":"2026-10-15T15:25:00Z","v":933,"vw":40.025},{"c":39.97,"h":40.05,"l":39.97,"n":125,"o":40.05,"t":"2026-10-15T15:30:00Z","v":4757,"vw":40.004114},{"c":39.97,"h":40.03,"l":39.95,"n":122,"o":40.03,"t":"2026-10-15T15:35:00Z","v":2969,"vw":39.986667},{"c":40.01,"h":40.01,"l":39.96,"n":71,"o":39.96,"t":"2026-10-15T15:40:00Z","v":2339,"vw":39.985714},{"c":39.96,"h":39.96,"l":39.96,"n":36,"o":39.96,"t":"2026-10-15T15:45:00Z","v":994,"vw":39.96},{"c":39.96,"h":39.97,"l":39.93,"n":92,"o":39.93,"t":"2026-10-15T15:50:00Z","v":3177,"vw":39.94762},{"c":39.96,"h":39.96,"l":39.955,"n":40,"o":39.955,"t":"2026-10-15T15:55:00Z","v":756,"vw":39.956667},{"c":39.94,"h":39.94,"l":39.87,"n":224,"o":39.93,"t":"2026-10-15T16:00:00Z","v":7476,"vw":39.908226},{"c":40.005,"h":40.015,"l":40,"n":58,"o":40.015,"t":"2026-10-15T16:05:00Z","v":4490,"vw":40.004865},{"c":39.98,"h":40.01,"l":39.9501,"n":91,"o":39.9538,"t":"2026-10-15T16:10:00Z","v":6689,"vw":39.990272},{"c":39.94,"h":40.005,"l":39.94,"n":85,"o":40.005,"t":"2026-10-15T16:15:00Z","v":3335,"vw":39.967991},{"c":39.98,"h":39.98,"l":39.91,"n":56,"o":39.94,"t":"2026-10-15T16:20:00Z","v":2369,"vw":39.941839},{"c":39.9275,"h":40,"l":39.9275,"n":131,"o":39.99,"t":"2026-10-15T16:25:00Z","v":4557,"vw":39.974587},{"c":39.91,"h":39.94,"l":39.91,"n":84,"o":39.91,"t":"2026-10-15T16:30:00Z","v":3208,"vw":39.918681},{"c":39.925,"h":39.95,"l":39.91,"n":105,"o":39.92,"t":"2026-10-15T16:35:00Z","v":4134,"vw":39.925565},{"c":39.82,"h":39.91,"l":39.82,"n":176,"o":39.901,"t":"2026-10-15T16:40:00Z","v":8711,"vw":39.895215},{"c":39.819,"h":39.87,"l":39.819,"n":79,"o":39.86,"t":"2026-10-15T16:45:00Z","v":2834,"vw":39.853353},{"c":39.78,"h":39.83,"l":39.78,"n":142,"o":39.79,"t":"2026-10-15T16:50:00Z","v":4029,"vw":39.801158},{"c":39.8385,"h":39.8385,"l":39.77,"n":113,"o":39.8,"t":"2026-10-15T16:55:00Z","v":3120,"vw":39.812308},{"c":39.88,"h":39.92,"l":39.83,"n":104,"o":39.83,"t":"2026-10-15T17:00:00Z","v":3138,"vw":39.873113},{"c":39.8569,"h":39.9099,"l":39.8569,"n":110,"o":39.88,"t":"2026-10-15T17:05:00Z","v":2477,"vw":39.87659},{"c":39.94,"h":39.94,"l":39.885,"n":143,"o":39.885,"t":"2026-10-15T17:10:00Z","v":3166,"vw":39.894807},{"c":39.98,"h":39.98,"l":39.89,"n":84,"o":39.895,"t":"2026-10-15T17:15:00Z","v":1523,"vw":39.920833},{"c":39.94,"h":39.97,"l":39.89,"n":193,"o":39.935,"t":"2026-10-15T17:20:00Z","v":5574,"vw":39.933979},{"c":39.865,"h":39.9401,"l":39.865,"n":185,"o":39.94,"t":"2026-10-15T17:25:00Z","v":10896,"vw":39.902128},{"c":39.91,"h":39.91,"l":39.86,"n":50,"o":39.86,"t":"2026-10-15T17:30:00Z","v":789,"vw":39.879901},{"c":39.95,"h":39.96,"l":39.91,"n":95,"o":39.91,"t":"2026-10-15T17:35:00Z","v":4642,"vw":39.941569},{"c":40.05,"h":40.1,"l":39.92,"n":341,"o":39.92,"t":"2026-10-15T17:40:00Z","v":29930,"vw":40.010261},{"c":40.05,"h":40.08,"l":39.96,"n":404,"o":40.045,"t":"2026-10-15T17:45:00Z","v":35733,"vw":40.034717},{"c":40.05,"h":40.08,"l":40.045,"n":134,"o":40.08,"t":"2026-10-15T17:50:00Z","v":7857,"vw":40.053096},{"c":40.085,"h":40.1,"l":40.05,"n":159,"o":40.05,"t":"2026-10-15T17:55:00Z","v":10309,"vw":40.074846},{"c":40.105,"h":40.155,"l":40.06,"n":191,"o":40.06,"t":"2026-10-15T18:00:00Z","v":13396,"vw":40.10312},{"c":40.005,"h":40.11,"l":40,"n":305,"o":40.1,"t":"2026-10-15T18:05:00Z","v":6051,"vw":40.071428},{"c":39.955,"h":40.05,"l":39.955,"n":135,"o":40.01,"t":"2026-10-15T18:10:00Z","v":3719,"vw":39.998306},{"c":39.975,"h":39.98,"l":39.94,"n":154,"o":39.94,"t":"2026-10-15T18:15:00Z","v":3243,"vw":39.963158},{"c":39.97,"h":40.02,"l":39.96,"n":130,"o":39.975,"t":"2026-10-15T18:20:00Z","v":3767,"vw":39.980637},{"c":39.93,"h":40.025,"l":39.925,"n":344,"o":39.995,"t":"2026-10-15T18:25:00Z","v":17964,"vw":39.99358},{"c":39.94,"h":39.95,"l":39.895,"n":109,"o":39.905,"t":"2026-10-15T18:30:00Z","v":5121,"vw":39.919787},{"c":39.95,"h":39.975,"l":39.935,"n":185,"o":39.96,"t":"2026-10-15T18:35:00Z","v":5655,"vw":39.956553},{"c":39.935,"h":39.965,"l":39.92,"n":110,"o":39.965,"t":"2026-10-15T18:40:00Z","v":4183,"vw":39.943754},{"c":40.12,"h":40.17,"l":39.94,"n":294,"o":39.94,"t":"2026-10-15T18:45:00Z","v":22698,"vw":40.00717},{"c":40.36,"h":40.44,"l":40.17,"n":471,"o":40.2099,"t":"2026-10-15T18:50:00Z","v":163703,"vw":40.292729},{"c":40.28,"h":40.6,"l":40.28,"n":596,"o":40.39,"t":"2026-10-15T18:55:00Z","v":67329,"vw":40.448406},{"c":40.285,"h":40.31,"l":40.22,"n":169,"o":40.22,"t":"2026-10-15T19:00:00Z","v":6613,"vw":40.285776},{"c":40.31,"h":40.31,"l":40.28,"n":193,"o":40.28,"t":"2026-10-15T19:05:00Z","v":8770,"vw":40.296067},{"c":40.34,"h":40.39,"l":40.31,"n":229,"o":40.31,"t":"2026-10-15T19:10:00Z","v":13813,"vw":40.340851},{"c":40.265,"h":40.36,"l":40.24,"n":223,"o":40.355,"t":"2026-10-15T19:15:00Z","v":6486,"vw":40.31336},{"c":40.155,"h":40.38,"l":40.125,"n":266,"o":40.32,"t":"2026-10-15T19:20:00Z","v":20910,"vw":40.20852},{"c":40.13,"h":40.16,"l":40.09,"n":155,"o":40.155,"t":"2026-10-15T19:25:00Z","v":9642,"vw":40.110611},{"c":40.18,"h":40.21,"l":40.1,"n":272,"o":40.13,"t":"2026-10-15T19:30:00Z","v":17463,"vw":40.159923},{"c":40.185,"h":40.21,"l":40.15,"n":278,"o":40.21,"t":"2026-10-15T19:35:00Z","v":21746,"vw":40.175322},{"c":40.225,"h":40.25,"l":40.16,"n":463,"o":40.17,"t":"2026-10-15T19:40:00Z","v":28129,"vw":40.193476},{"c":40.125,"h":40.225,"l":40.08,"n":434,"o":40.225,"t":"2026-10-15T19:45:00Z","v":25493,"vw":40.129764},{"c":40.07,"h":40.195,"l":39.95,"n":813,"o":40.13,"t":"2026-10-15T19:50:00Z","v":65387,"vw":40.076072},{"c":40.11,"h":40.29,"l":40.05,"n":1800,"o":40.075,"t":"2026-10-15T19:55:00Z","v":156464,"vw":40.14671},{"c":40.16,"h":40.16,"l":40.16,"n":24,"o":40.16,"t":"2026-10-15T20:00:00Z","v":117803,"vw":40.16},{"c":40.01,"h":40.01,"l":40.01,"n":2,"o":40.01,"t":"2026-10-16T13:25:00Z","v":160,"vw":40.01},{"c":40.155,"h":40.155,"l":39.98,"n":13,"o":39.98,"t":"2026-10-16T13:30:00Z","v":3954,"vw":39.998672},{"c":40.09,"h":40.39,"l":40.09,"n":6,"o":40.39,"t":"2026-10-16T13:35:00Z","v":307,"vw":40.236341},{"c":40.39,"h":40.39,"l":40.39,"n":9,"o":40.39,"t":"2026-10-16T13:40:00Z","v":271,"vw":40.39},{"c":40.35,"h":40.53,"l":40.11,"n":40,"o":40.11,"t":"2026-10-16T13:45:00Z","v":2546,"vw":40.341708},{"c":40.345,"h":40.45,"l":40.29,"n":81,"o":40.45,"t":"2026-10-16T13:50:00Z","v":3343,"vw":40.30954},{"c":40.38,"h":40.415,"l":40.36,"n":51,"o":40.36,"t":"2026-10-16T13:55:00Z","v":3346,"vw":40.374313},{"c":40.135,"h":40.415,"l":40.135,"n":168,"o":40.415,"t":"2026-10-16T14:00:00Z","v":7023,"vw":40.231643},{"c":40.165,"h":40.165,"l":40.05,"n":54,"o":40.05,"t":"2026-10-16T14:05:00Z","v":1091,"vw":40.108962},{"c":40.105,"h":40.19,"l":40.105,"n":33,"o":40.165,"t":"2026-10-16T14:10:00Z","v":880,"vw":40.144961},{"c":40.22,"h":40.22,"l":40.155,"n":40,"o":40.22,"t":"2026-10-16T14:15:00Z","v":765,"vw":40.185303},{"c":40.2,"h":40.24,"l":40.09,"n":131,"o":40.22,"t":"2026-10-16T14:20:00Z","v":3871,"vw":40.161268},{"c":40.21,"h":40.22,"l":40.15,"n":129,"o":40.205,"t":"2026-10-16T14:25:00Z","v":6100,"vw":40.181989},{"c":40.26,"h":40.295,"l":40.13,"n":161,"o":40.18,"t":"2026-10-16T14:30:00Z","v":6247,"vw":40.243182},{"c":40.29,"h":40.36,"l":40.25,"n":158,"o":40.26,"t":"2026-10-16T14:35:00Z","v":5883,"vw":40.305342},{"c":40.28,"h":40.28,"l":40.265,"n":51,"o":40.265,"t":"2026-10-16T14:40:00Z","v":1036,"vw":40.274393},{"c":40.36,"h":40.4,"l":40.28,"n":212,"o":40.28,"t":"2026-10-16T14:45:00Z","v":13055,"vw":40.339249},{"c":40.32,"h":40.4,"l":40.32,"n":275,"o":40.4,"t":"2026-10-16T14:50:00Z","v":18275,"vw":40.381739},{"c":40.345,"h":40.345,"l":40.29,"n":126,"o":40.335,"t":"2026-10-16T14:55:00Z","v":2689,"vw":40.318844},{"c":40.16,"h":40.38,"l":40.15,"n":208,"o":40.38,"t":"2026-10-16T15:00:00Z","v":8724,"vw":40.276458},{"c":40.24,"h":40.295,"l":40.12,"n":221,"o":40.17,"t":"2026-10-16T15:05:00Z","v":36823,"vw":40.169245},{"c":40.34,"h":40.34,"l":40.2,"n":101,"o":40.21,"t":"2026-10-16T15:10:00Z","v":4260,"vw":40.236348},{"c":40.25,"h":40.37,"l":40.21,"n":150,"o":40.34,"t":"2026-10-16T15:15:00Z","v":7199,"vw":40.269504},{"c":40.18,"h":40.25,"l":40.14,"n":226,"o":40.25,"t":"2026-10-16T15:20:00Z","v":9378,"vw":40.168945},{"c":40.18,"h":40.18,"l":40.1494,"n":83,"o":40.18,"t":"2026-10-16T15:25:00Z","v":1532,"vw":40.173238},{"c":40.13,"h":40.21,"l":40.09,"n":267,"o":40.17,"t":"2026-10-16T15:30:00Z","v":24544,"vw":40.141229},{"c":39.96,"h":40.13,"l":39.96,"n":240,"o":40.13,"t":"2026-10-16T15:35:00Z","v":22233,"vw":40.087895},{"c":39.94,"h":39.965,"l":39.94,"n":44,"o":39.96,"t":"2026-10-16T15:40:00Z","v":1595,"vw":39.958588},{"c":39.93,"h":40,"l":39.93,"n":137,"o":39.96,"t":"2026-10-16T15:45:00Z","v":4499,"vw":39.969026},{"c":39.86,"h":39.92,"l":39.85,"n":116,"o":39.9,"t":"2026-10-16T15:50:00Z","v":4719,"vw":39.900065},{"c":39.81,"h":39.86,"l":39.81,"n":146,"o":39.84,"t":"2026-10-16T15:55:00Z","v":5903,"vw":39.837941},{"c":39.71,"h":39.78,"l":39.66,"n":209,"o":39.78,"t":"2026-10-16T16:00:00Z","v":6555,"vw":39.706574},{"c":39.75,"h":39.75,"l":39.7,"n":116,"o":39.73,"t":"2026-10-16T16:05:00Z","v":4351,"vw":39.736633},{"c":39.9,"h":39.93,"l":39.715,"n":299,"o":39.715,"t":"2026-10-16T16:10:00Z","v":12009,"vw":39.822538},{"c":40.025,"h":40.04,"l":39.95,"n":186,"o":39.95,"t":"2026-10-16T16:15:00Z","v":5816,"vw":39.998303},{"c":39.93,"h":40.14,"l":39.93,"n":204,"o":40.1,"t":"2026-10-16T16:20:00Z","v":11487,"vw":40.043762},{"c":39.935,"h":39.935,"l":39.9007,"n":58,"o":39.93,"t":"2026-10-16T16:25:00Z","v":1003,"vw":39.921216},{"c":39.855,"h":39.9,"l":39.82,"n":165,"o":39.9,"t":"2026-10-16T16:30:00Z","v":8384,"vw":39.860092},{"c":39.795,"h":39.82,"l":39.78,"n":85,"o":39.82,"t":"2026-10-16T16:35:00Z","v":2672,"vw":39.800698},{"c":39.72,"h":39.795,"l":39.72,"n":54,"o":39.795,"t":"2026-10-16T16:40:00Z","v":1482,"vw":39.74445},{"c":39.76,"h":39.81,"l":39.74,"n":135,"o":39.79,"t":"2026-10-16T16:45:00Z","v":5500,"vw":39.760599},{"c":39.705,"h":39.73,"l":39.705,"n":85,"o":39.72,"t":"2026-10-16T16:50:00Z","v":2584,"vw":39.71125},{"c":39.57,"h":39.74,"l":39.57,"n":278,"o":39.715,"t":"2026-10-16T16:55:00Z","v":10125,"vw":39.648578},{"c":39.4573,"h":39.57,"l":39.435,"n":172,"o":39.57,"t":"2026-10-16T17:00:00Z","v":14363,"vw":39.545938},{"c":39.24,"h":39.39,"l":39.24,"n":195,"o":39.39,"t":"2026-10-16T17:05:00Z","v":6892,"vw":39.290741},{"c":39.15,"h":39.26,"l":39.15,"n":191,"o":39.26,"t":"2026-10-16T17:10:00Z","v":6080,"vw":39.204468},{"c":38.865,"h":39.13,"l":38.865,"n":287,"o":39.13,"t":"2026-10-16T17:15:00Z","v":11035,"vw":39.051929},{"c":38.8,"h":38.91,"l":38.78,"n":211,"o":38.865,"t":"2026-10-16T17:20:00Z","v":14045,"vw":38.847731},{"c":38.92,"h":38.97,"l":38.88,"n":121,"o":38.88,"t":"2026-10-16T17:25:00Z","v":2364,"vw":38.911925},{"c":39.025,"h":39.03,"l":38.86,"n":283,"o":38.92,"t":"2026-10-16T17:30:00Z","v":16210,"vw":38.946874},{"c":39.04,"h":39.13,"l":38.99,"n":228,"o":39.04,"t":"2026-10-16T17:35:00Z","v":9839,"vw":39.051737},{"c":39.06,"h":39.16,"l":39,"n":243,"o":39,"t":"2026-10-16T17:40:00Z","v":9478,"vw":39.092382},{"c":38.92,"h":39.035,"l":38.85,"n":261,"o":39.02,"t":"2026-10-16T17:45:00Z","v":9458,"vw":38.945933},{"c":38.99,"h":39,"l":38.925,"n":179,"o":38.93,"t":"2026-10-16T17:50:00Z","v":6192,"vw":38.964092},{"c":38.935,"h":39.06,"l":38.92,"n":317,"o":38.95,"t":"2026-10-16T17:55:00Z","v":12900,"vw":38.991796},{"c":38.88,"h":38.935,"l":38.87,"n":304,"o":38.91,"t":"2026-10-16T18:00:00Z","v":12791,"vw":38.902397},{"c":39,"h":39,"l":38.92,"n":162,"o":38.92,"t":"2026-10-16T18:05:00Z","v":5106,"vw":38.987836},{"c":38.89,"h":38.985,"l":38.885,"n":202,"o":38.985,"t":"2026-10-16T18:10:00Z","v":7688,"vw":38.933854},{"c":38.905,"h":38.935,"l":38.87,"n":203,"o":38.92,"t":"2026-10-16T18:15:00Z","v":8166,"vw":38.895493},{"c":38.96,"h":39,"l":38.905,"n":238,"o":38.905,"t":"2026-10-16T18:20:00Z","v":9436,"vw":38.958207},{"c":38.97,"h":39,"l":38.94,"n":219,"o":38.98,"t":"2026-10-16T18:25:00Z","v":9335,"vw":38.964804},{"c":38.96,"h":38.99,"l":38.92,"n":209,"o":38.95,"t":"2026-10-16T18:30:00Z","v":10694,"vw":38.948581},{"c":38.915,"h":38.96,"l":38.85,"n":217,"o":38.96,"t":"2026-10-16T18:35:00Z","v":7888,"vw":38.912686},{"c":38.895,"h":38.915,"l":38.87,"n":122,"o":38.915,"t":"2026-10-16T18:40:00Z","v":4417,"vw":38.885077},{"c":38.915,"h":38.915,"l":38.84,"n":160,"o":38.895,"t":"2026-10-16T18:45:00Z","v":7021,"vw":38.880878},{"c":38.95,"h":38.97,"l":38.91,"n":166,"o":38.96,"t":"2026-10-16T18:50:00Z","v":8518,"vw":38.930365},{"c":38.95,"h":38.98,"l":38.95,"n":121,"o":38.95,"t":"2026-10-16T18:55:00Z","v":2941,"vw":38.959514},{"c":38.85,"h":38.97,"l":38.835,"n":317,"o":38.955,"t":"2026-10-16T19:00:00Z","v":13255,"vw":38.898977},{"c":38.79,"h":38.885,"l":38.78,"n":154,"o":38.87,"t":"2026-10-16T19:05:00Z","v":4256,"vw":38.840233},{"c":38.88,"h":38.88,"l":38.81,"n":263,"o":38.81,"t":"2026-10-16T19:10:00Z","v":9670,"vw":38.847431},{"c":38.885,"h":38.915,"l":38.845,"n":314,"o":38.89,"t":"2026-10-16T19:15:00Z","v":11957,"vw":38.87345},{"c":38.79,"h":38.895,"l":38.785,"n":243,"o":38.89,"t":"2026-10-16T19:20:00Z","v":7103,"vw":38.845},{"c":38.83,"h":38.86,"l":38.79,"n":346,"o":38.79,"t":"2026-10-16T19:25:00Z","v":17285,"vw":38.820266},{"c":38.705,"h":38.86,"l":38.705,"n":387,"o":38.84,"t":"2026-10-16T19:30:00Z","v":16174,"vw":38.780786},{"c":38.645,"h":38.7399,"l":38.6,"n":388,"o":38.715,"t":"2026-10-16T19:35:00Z","v":15756,"vw":38.659196},{"c":38.5,"h":38.67,"l":38.5,"n":483,"o":38.645,"t":"2026-10-16T19:40:00Z","v":18157,"vw":38.561103},{"c":38.645,"h":38.69,"l":38.48,"n":566,"o":38.505,"t":"2026-10-16T19:45:00Z","v":30966,"vw":38.605979},{"c":38.625,"h":38.68,"l":38.58,"n":906,"o":38.65,"t":"2026-10-16T19:50:00Z","v":52852,"vw":38.621615},{"c":38.76,"h":38.8,"l":38.5955,"n":2060,"o":38.66,"t":"2026-10-16T19:55:00Z","v":129537,"vw":38.726555},{"c":38.76,"h":38.76,"l":38.76,"n":25,"o":38.76,"t":"2026-10-16T20:00:00Z","v":204010,"vw":38.76},{"c":38.385,"h":38.98,"l":38.07,"n":63,"o":38.77,"t":"2026-10-19T13:30:00Z","v":12616,"vw":38.70317},{"c":38.74,"h":38.74,"l":38.74,"n":2,"o":38.74,"t":"2026-10-19T13:35:00Z","v":200,"vw":38.74},{"c":38.73,"h":38.89,"l":38.73,"n":15,"o":38.74,"t":"2026-10-19T13:40:00Z","v":1137,"vw":38.758579},{"c":38.64,"h":38.675,"l":38.505,"n":33,"o":38.675,"t":"2026-10-19T13:45:00Z","v":2541,"vw":38.627571},{"c":38.57,"h":38.635,"l":38.47,"n":66,"o":38.635,"t":"2026-10-19T13:50:00Z","v":2373,"vw":38.522797},{"c":38.48,"h":38.6,"l":38.48,"n":18,"o":38.6,"t":"2026-10-19T13:55:00Z","v":2764,"vw":38.595385},{"c":38.77,"h":38.8099,"l":38.605,"n":52,"o":38.605,"t":"2026-10-19T14:00:00Z","v":2760,"vw":38.761857},{"c":38.57,"h":38.79,"l":38.56,"n":115,"o":38.75,"t":"2026-10-19T14:05:00Z","v":3629,"vw":38.710909},{"c":38.635,"h":38.7,"l":38.58,"n":107,"o":38.58,"t":"2026-10-19T14:10:00Z","v":9441,"vw":38.682034},{"c":38.77,"h":38.79,"l":38.7,"n":103,"o":38.72,"t":"2026-10-19T14:15:00Z","v":9918,"vw":38.748822},{"c":38.66,"h":38.765,"l":38.635,"n":117,"o":38.765,"t":"2026-10-19T14:20:00Z","v":6366,"vw":38.726512},{"c":38.66,"h":38.66,"l":38.66,"n":38,"o":38.66,"t":"2026-10-19T14:25:00Z","v":341,"vw":38.66},{"c":38.58,"h":38.65,"l":38.58,"n":54,"o":38.644,"t":"2026-10-19T14:30:00Z","v":1470,"vw":38.623804},{"c":38.64,"h":38.64,"l":38.56,"n":29,"o":38.56,"t":"2026-10-19T14:35:00Z","v":826,"vw":38.618522},{"c":38.54,"h":38.67,"l":38.52,"n":102,"o":38.635,"t":"2026-10-19T14:40:00Z","v":3025,"vw":38.588604},{"c":38.55,"h":38.59,"l":38.52,"n":156,"o":38.52,"t":"2026-10-19T14:45:00Z","v":9310,"vw":38.570298},{"c":38.535,"h":38.55,"l":38.49,"n":79,"o":38.53,"t":"2026-10-19T14:50:00Z","v":2805,"vw":38.520312},{"c":38.55,"h":38.55,"l":38.545,"n":56,"o":38.545,"t":"2026-10-19T14:55:00Z","v":791,"vw":38.546629},{"c":38.565,"h":38.565,"l":38.51,"n":90,"o":38.55,"t":"2026-10-19T15:00:00Z","v":2847,"vw":38.539625},{"c":38.6,"h":38.605,"l":38.57,"n":63,"o":38.57,"t":"2026-10-19T15:05:00Z","v":1820,"vw":38.593018},{"c":38.575,"h":38.6,"l":38.5,"n":151,"o":38.6,"t":"2026-10-19T15:10:00Z","v":8489,"vw":38.553045},{"c":38.58,"h":38.605,"l":38.55,"n":120,"o":38.59,"t":"2026-10-19T15:15:00Z","v":7686,"vw":38.592883},{"c":38.6,"h":38.62,"l":38.56,"n":369,"o":38.58,"t":"2026-10-19T15:20:00Z","v":40568,"vw":38.596498},{"c":38.65,"h":38.65,"l":38.57,"n":123,"o":38.6,"t":"2026-10-19T15:25:00Z","v":5719,"vw":38.601532},{"c":38.645,"h":38.65,"l":38.61,"n":105,"o":38.61,"t":"2026-10-19T15:30:00Z","v":3544,"vw":38.62882},{"c":38.585,"h":38.655,"l":38.58,"n":116,"o":38.62,"t":"2026-10-19T15:40:00Z","v":8980,"vw":38.638018},{"c":38.585,"h":38.585,"l":38.57,"n":62,"o":38.57,"t":"2026-10-19T15:45:00Z","v":1890,"vw":38.578},{"c":38.59,"h":38.605,"l":38.56,"n":113,"o":38.56,"t":"2026-10-19T15:50:00Z","v":5259,"vw":38.586403},{"c":38.55,"h":38.58,"l":38.55,"n":42,"o":38.58,"t":"2026-10-19T15:55:00Z","v":1559,"vw":38.565663},{"c":38.46,"h":38.52,"l":38.44,"n":158,"o":38.52,"t":"2026-10-19T16:00:00Z","v":4896,"vw":38.475706},{"c":38.39,"h":38.44,"l":38.39,"n":45,"o":38.44,"t":"2026-10-19T16:05:00Z","v":2119,"vw":38.425628},{"c":38.39,"h":38.39,"l":38.36,"n":35,"o":38.37,"t":"2026-10-19T16:10:00Z","v":839,"vw":38.370582},{"c":38.4,"h":38.42,"l":38.36,"n":55,"o":38.39,"t":"2026-10-19T16:15:00Z","v":1246,"vw":38.388024},{"c":38.36,"h":38.4,"l":38.35,"n":76,"o":38.38,"t":"2026-10-19T16:20:00Z","v":2722,"vw":38.373217},{"c":38.4,"h":38.4,"l":38.36,"n":110,"o":38.375,"t":"2026-10-19T16:25:00Z","v":2821,"vw":38.381952},{"c":38.38,"h":38.43,"l":38.38,"n":160,"o":38.41,"t":"2026-10-19T16:30:00Z","v":5973,"vw":38.409127},{"c":38.385,"h":38.39,"l":38.37,"n":97,"o":38.385,"t":"2026-10-19T16:35:00Z","v":3338,"vw":38.381062},{"c":38.41,"h":38.41,"l":38.38,"n":128,"o":38.385,"t":"2026-10-19T16:40:00Z","v":7375,"vw":38.396394},{"c":38.465,"h":38.465,"l":38.43,"n":57,"o":38.43,"t":"2026-10-19T16:45:00Z","v":2200,"vw":38.447634},{"c":38.44,"h":38.465,"l":38.43,"n":64,"o":38.465,"t":"2026-10-19T16:50:00Z","v":2804,"vw":38.444806},{"c":38.405,"h":38.44,"l":38.405,"n":85,"o":38.44,"t":"2026-10-19T16:55:00Z","v":2295,"vw":38.416383},{"c":38.35,"h":38.39,"l":38.35,"n":101,"o":38.39,"t":"2026-10-19T17:00:00Z","v":3968,"vw":38.370103},{"c":38.3,"h":38.37,"l":38.3,"n":140,"o":38.34,"t":"2026-10-19T17:05:00Z","v":7613,"vw":38.34246},{"c":38.325,"h":38.325,"l":38.28,"n":105,"o":38.29,"t":"2026-10-19T17:10:00Z","v":3790,"vw":38.30453},{"c":38.365,"h":38.365,"l":38.335,"n":49,"o":38.335,"t":"2026-10-19T17:15:00Z","v":1501,"vw":38.350194},{"c":38.33,"h":38.34,"l":38.32,"n":95,"o":38.34,"t":"2026-10-19T17:20:00Z","v":4309,"vw":38.329019},{"c":38.38,"h":38.38,"l":38.32,"n":77,"o":38.35,"t":"2026-10-19T17:25:00Z","v":2423,"vw":38.344343},{"c":38.325,"h":38.365,"l":38.325,"n":221,"o":38.36,"t":"2026-10-19T17:30:00Z","v":8354,"vw":38.34526},{"c":38.325,"h":38.325,"l":38.3,"n":96,"o":38.31,"t":"2026-10-19T17:35:00Z","v":2820,"vw":38.313333},{"c":38.36,"h":38.38,"l":38.33,"n":208,"o":38.34,"t":"2026-10-19T17:40:00Z","v":8295,"vw":38.36035},{"c":38.33,"h":38.365,"l":38.33,"n":120,"o":38.365,"t":"2026-10-19T17:45:00Z","v":4264,"vw":38.342439},{"c":38.35,"h":38.36,"l":38.32,"n":119,"o":38.33,"t":"2026-10-19T17:50:00Z","v":6619,"vw":38.347128},{"c":38.355,"h":38.355,"l":38.35,"n":82,"o":38.35,"t":"2026-10-19T17:55:00Z","v":1740,"vw":38.351171},{"c":38.32,"h":38.355,"l":38.32,"n":134,"o":38.35,"t":"2026-10-19T18:00:00Z","v":5752,"vw":38.332044},{"c":38.359,"h":38.37,"l":38.34,"n":158,"o":38.34,"t":"2026-10-19T18:05:00Z","v":4965,"vw":38.348341},{"c":38.41,"h":38.43,"l":38.34,"n":288,"o":38.35,"t":"2026-10-19T18:10:00Z","v":15751,"vw":38.38757},{"c":38.43,"h":38.45,"l":38.41,"n":99,"o":38.42,"t":"2026-10-19T18:15:00Z","v":4274,"vw":38.422707},{"c":38.42,"h":38.43,"l":38.38,"n":128,"o":38.42,"t":"2026-10-19T18:20:00Z","v":7114,"vw":38.409249},{"c":38.405,"h":38.425,"l":38.4,"n":64,"o":38.4,"t":"2026-10-19T18:25:00Z","v":2265,"vw":38.406315},{"c":38.405,"h":38.405,"l":38.34,"n":267,"o":38.39,"t":"2026-10-19T18:30:00Z","v":11850,"vw":38.37816},{"c":38.405,"h":38.42,"l":38.37,"n":191,"o":38.405,"t":"2026-10-19T18:35:00Z","v":8710,"vw":38.397517},{"c":38.42,"h":38.45,"l":38.4,"n":188,"o":38.4,"t":"2026-10-19T18:40:00Z","v":8546,"vw":38.423725},{"c":38.41,"h":38.44,"l":38.4,"n":181,"o":38.41,"t":"2026-10-19T18:45:00Z","v":10637,"vw":38.420781},{"c":38.465,"h":38.47,"l":38.41,"n":248,"o":38.42,"t":"2026-10-19T18:50:00Z","v":13086,"vw":38.428926},{"c":38.48,"h":38.5,"l":38.44,"n":161,"o":38.44,"t":"2026-10-19T18:55:00Z","v":6528,"vw":38.469403},{"c":38.49,"h":38.545,"l":38.46,"n":413,"o":38.5,"t":"2026-10-19T19:00:00Z","v":22163,"vw":38.508791},{"c":38.38,"h":38.495,"l":38.37,"n":255,"o":38.46,"t":"2026-10-19T19:05:00Z","v":17863,"vw":38.413015},{"c":38.445,"h":38.45,"l":38.35,"n":582,"o":38.375,"t":"2026-10-19T19:10:00Z","v":76706,"vw":38.414753},{"c":38.48,"h":38.54,"l":38.43,"n":428,"o":38.46,"t":"2026-10-19T19:15:00Z","v":51115,"vw":38.477764},{"c":38.555,"h":38.555,"l":38.46,"n":462,"o":38.48,"t":"2026-10-19T19:20:00Z","v":36575,"vw":38.484109},{"c":38.645,"h":38.645,"l":38.555,"n":262,"o":38.555,"t":"2026-10-19T19:25:00Z","v":15037,"vw":38.592355},{"c":38.71,"h":38.725,"l":38.62,"n":363,"o":38.62,"t":"2026-10-19T19:30:00Z","v":19046,"vw":38.690898},{"c":38.74,"h":38.83,"l":38.68,"n":702,"o":38.715,"t":"2026-10-19T19:35:00Z","v":62888,"vw":38.749412},{"c":38.63,"h":38.73,"l":38.59,"n":559,"o":38.73,"t":"2026-10-19T19:40:00Z","v":30761,"vw":38.663341},{"c":38.63,"h":38.68,"l":38.6,"n":468,"o":38.63,"t":"2026-10-19T19:45:00Z","v":24756,"vw":38.630253},{"c":38.445,"h":38.62,"l":38.41,"n":758,"o":38.61,"t":"2026-10-19T19:50:00Z","v":38847,"vw":38.515419},{"c":38.43,"h":38.47,"l":38.4,"n":1756,"o":38.45,"t":"2026-10-19T19:55:00Z","v":107335,"vw":38.432207},{"c":38.44,"h":38.44,"l":38.44,"n":22,"o":38.44,"t":"2026-10-19T20:00:00Z","v":184809,"vw":38.44},{"c":38.4,"h":38.55,"l":38.4,"n":9,"o":38.55,"t":"2026-10-20T13:30:00Z","v":3866,"vw":38.546059},{"c":38.635,"h":38.7975,"l":38.63,"n":31,"o":38.7975,"t":"2026-10-20T13:40:00Z","v":991,"vw":38.677799},{"c":38.805,"h":39,"l":38.805,"n":92,"o":38.81,"t":"2026-10-20T13:45:00Z","v":7859,"vw":38.828109},{"c":38.88,"h":39.13,"l":38.64,"n":43,"o":38.64,"t":"2026-10-20T13:50:00Z","v":1783,"vw":38.901607},{"c":38.905,"h":38.97,"l":38.78,"n":128,"o":38.88,"t":"2026-10-20T13:55:00Z","v":9075,"vw":38.841914},{"c":38.875,"h":38.915,"l":38.81,"n":133,"o":38.81,"t":"2026-10-20T14:00:00Z","v":8786,"vw":38.84677},{"c":38.95,"h":38.95,"l":38.81,"n":96,"o":38.81,"t":"2026-10-20T14:05:00Z","v":7512,"vw":38.87231},{"c":39.03,"h":39.08,"l":38.99,"n":146,"o":38.99,"t":"2026-10-20T14:10:00Z","v":7039,"vw":39.03445},{"c":39.05,"h":39.23,"l":39.03,"n":289,"o":39.0594,"t":"2026-10-20T14:15:00Z","v":39353,"vw":39.133739},{"c":39.305,"h":39.305,"l":39.02,"n":70,"o":39.06,"t":"2026-10-20T14:20:00Z","v":3680,"vw":39.161869},{"c":39.23,"h":39.39,"l":39.23,"n":91,"o":39.31,"t":"2026-10-20T14:25:00Z","v":7844,"vw":39.292141},{"c":39.275,"h":39.325,"l":39.235,"n":68,"o":39.235,"t":"2026-10-20T14:30:00Z","v":3449,"vw":39.268933},{"c":39.21,"h":39.285,"l":39.21,"n":40,"o":39.23,"t":"2026-10-20T14:35:00Z","v":1860,"vw":39.236349},{"c":39.21,"h":39.24,"l":39.18,"n":48,"o":39.18,"t":"2026-10-20T14:40:00Z","v":3038,"vw":39.21797},{"c":39.22,"h":39.26,"l":39.22,"n":59,"o":39.22,"t":"2026-10-20T14:45:00Z","v":1922,"vw":39.235315},{"c":39.305,"h":39.305,"l":39.2,"n":49,"o":39.2,"t":"2026-10-20T14:50:00Z","v":2182,"vw":39.25147},{"c":39.38,"h":39.41,"l":39.33,"n":130,"o":39.35,"t":"2026-10-20T14:55:00Z","v":6060,"vw":39.38271},{"c":39.41,"h":39.46,"l":39.37,"n":76,"o":39.37,"t":"2026-10-20T15:00:00Z","v":2796,"vw":39.417312},{"c":39.44,"h":39.46,"l":39.385,"n":69,"o":39.39,"t":"2026-10-20T15:05:00Z","v":2719,"vw":39.423933},{"c":39.21,"h":39.4,"l":39.21,"n":74,"o":39.4,"t":"2026-10-20T15:10:00Z","v":2789,"vw":39.341888},{"c":39.29,"h":39.36,"l":39.27,"n":69,"o":39.27,"t":"2026-10-20T15:15:00Z","v":3154,"vw":39.309267},{"c":39.27,"h":39.32,"l":39.27,"n":64,"o":39.31,"t":"2026-10-20T15:20:00Z","v":2272,"vw":39.303193},{"c":39.34,"h":39.34,"l":39.26,"n":31,"o":39.285,"t":"2026-10-20T15:25:00Z","v":1022,"vw":39.291429},{"c":39.25,"h":39.33,"l":39.25,"n":69,"o":39.315,"t":"2026-10-20T15:30:00Z","v":2925,"vw":39.294564},{"c":39.275,"h":39.29,"l":39.25,"n":108,"o":39.25,"t":"2026-10-20T15:35:00Z","v":5069,"vw":39.269495},{"c":39.3125,"h":39.385,"l":39.275,"n":142,"o":39.275,"t":"2026-10-20T15:40:00Z","v":11990,"vw":39.335347},{"c":39.265,"h":39.275,"l":39.265,"n":35,"o":39.27,"t":"2026-10-20T15:45:00Z","v":2129,"vw":39.268487},{"c":39.29,"h":39.295,"l":39.275,"n":82,"o":39.28,"t":"2026-10-20T15:50:00Z","v":3283,"vw":39.286071},{"c":39.275,"h":39.295,"l":39.26,"n":59,"o":39.29,"t":"2026-10-20T15:55:00Z","v":2891,"vw":39.281985},{"c":39.17,"h":39.26,"l":39.17,"n":164,"o":39.26,"t":"2026-10-20T16:00:00Z","v":7596,"vw":39.216728},{"c":39.075,"h":39.175,"l":39.06,"n":129,"o":39.17,"t":"2026-10-20T16:05:00Z","v":5818,"vw":39.129951},{"c":39.11,"h":39.11,"l":39.07,"n":107,"o":39.08,"t":"2026-10-20T16:10:00Z","v":4707,"vw":39.095203},{"c":39.04,"h":39.16,"l":39.04,"n":179,"o":39.1029,"t":"2026-10-20T16:15:00Z","v":10992,"vw":39.126622},{"c":38.97,"h":39.06,"l":38.97,"n":114,"o":39.06,"t":"2026-10-20T16:20:00Z","v":4754,"vw":39.010775},{"c":39.02,"h":39.055,"l":38.96,"n":194,"o":38.975,"t":"2026-10-20T16:25:00Z","v":10570,"vw":39.01302},{"c":39.06,"h":39.07,"l":39.005,"n":135,"o":39.01,"t":"2026-10-20T16:30:00Z","v":6941,"vw":39.042456},{"c":39.1,"h":39.12,"l":39.055,"n":90,"o":39.055,"t":"2026-10-20T16:35:00Z","v":3945,"vw":39.080919},{"c":39.13,"h":39.13,"l":39.07,"n":155,"o":39.1,"t":"2026-10-20T16:40:00Z","v":8563,"vw":39.103248},{"c":39.199,"h":39.199,"l":39.13,"n":133,"o":39.13,"t":"2026-10-20T16:45:00Z","v":8236,"vw":39.154832},{"c":39.105,"h":39.22,"l":39.105,"n":171,"o":39.195,"t":"2026-10-20T16:50:00Z","v":8125,"vw":39.180381},{"c":39.25,"h":39.255,"l":39.08,"n":134,"o":39.08,"t":"2026-10-20T16:55:00Z","v":16236,"vw":39.179258},{"c":39.2,"h":39.32,"l":39.195,"n":244,"o":39.25,"t":"2026-10-20T17:00:00Z","v":11684,"vw":39.251986},{"c":39.16,"h":39.21,"l":39.14,"n":111,"o":39.2,"t":"2026-10-20T17:05:00Z","v":6989,"vw":39.178409},{"c":39.16,"h":39.2,"l":39.12,"n":111,"o":39.12,"t":"2026-10-20T17:10:00Z","v":5973,"vw":39.16021},{"c":39.18,"h":39.195,"l":39.155,"n":109,"o":39.17,"t":"2026-10-20T17:15:00Z","v":5697,"vw":39.175493},{"c":39.25,"h":39.25,"l":39.17,"n":153,"o":39.17,"t":"2026-10-20T17:20:00Z","v":10174,"vw":39.20997},{"c":39.145,"h":39.28,"l":39.11,"n":409,"o":39.24,"t":"2026-10-20T17:25:00Z","v":35305,"vw":39.190732},{"c":39.165,"h":39.28,"l":39.15,"n":166,"o":39.17,"t":"2026-10-20T17:30:00Z","v":13091,"vw":39.204072},{"c":39.17,"h":39.21,"l":39.16,"n":102,"o":39.17,"t":"2026-10-20T17:35:00Z","v":4202,"vw":39.180524},{"c":39.145,"h":39.17,"l":39.13,"n":136,"o":39.1601,"t":"2026-10-20T17:40:00Z","v":6320,"vw":39.157371},{"c":39.16,"h":39.17,"l":39.13,"n":110,"o":39.14,"t":"2026-10-20T17:45:00Z","v":6443,"vw":39.147985},{"c":39.13,"h":39.15,"l":39.115,"n":184,"o":39.15,"t":"2026-10-20T17:50:00Z","v":10527,"vw":39.129785},{"c":39.15,"h":39.22,"l":39.14,"n":188,"o":39.14,"t":"2026-10-20T17:55:00Z","v":8967,"vw":39.182358},{"c":39.12,"h":39.205,"l":39.12,"n":138,"o":39.16,"t":"2026-10-20T18:00:00Z","v":5663,"vw":39.174059},{"c":39.13,"h":39.24,"l":39.106,"n":264,"o":39.13,"t":"2026-10-20T18:05:00Z","v":18266,"vw":39.179352},{"c":39.125,"h":39.16,"l":39.12,"n":128,"o":39.14,"t":"2026-10-20T18:10:00Z","v":5235,"vw":39.130376},{"c":39.145,"h":39.165,"l":39.12,"n":176,"o":39.125,"t":"2026-10-20T18:15:00Z","v":9173,"vw":39.146922},{"c":39.05,"h":39.145,"l":39.04,"n":152,"o":39.145,"t":"2026-10-20T18:20:00Z","v":7078,"vw":39.086042},{"c":39.07,"h":39.11,"l":39.05,"n":197,"o":39.06,"t":"2026-10-20T18:25:00Z","v":12061,"vw":39.083011},{"c":39.04,"h":39.065,"l":39.04,"n":139,"o":39.05,"t":"2026-10-20T18:30:00Z","v":4499,"vw":39.052157},{"c":38.985,"h":39.05,"l":38.985,"n":119,"o":39.05,"t":"2026-10-20T18:35:00Z","v":4555,"vw":39.016575},{"c":38.965,"h":38.985,"l":38.93,"n":84,"o":38.985,"t":"2026-10-20T18:40:00Z","v":2378,"vw":38.961976},{"c":39.06,"h":39.09,"l":38.965,"n":164,"o":38.965,"t":"2026-10-20T18:45:00Z","v":9005,"vw":39.040955},{"c":39.025,"h":39.06,"l":39.02,"n":107,"o":39.06,"t":"2026-10-20T18:50:00Z","v":5936,"vw":39.03194},{"c":39.07,"h":39.08,"l":39.025,"n":136,"o":39.05,"t":"2026-10-20T18:55:00Z","v":5212,"vw":39.052762},{"c":39.05,"h":39.105,"l":39.045,"n":180,"o":39.05,"t":"2026-10-20T19:00:00Z","v":11885,"vw":39.0703},{"c":39.02,"h":39.075,"l":39.02,"n":201,"o":39.05,"t":"2026-10-20T19:05:00Z","v":10161,"vw":39.055025},{"c":39,"h":39.045,"l":39,"n":200,"o":39.01,"t":"2026-10-20T19:10:00Z","v":11626,"vw":39.018153},{"c":39.07,"h":39.07,"l":39.015,"n":145,"o":39.015,"t":"2026-10-20T19:15:00Z","v":6673,"vw":39.0316},{"c":38.96,"h":39.085,"l":38.94,"n":217,"o":39.08,"t":"2026-10-20T19:20:00Z","v":9340,"vw":39.03831},{"c":38.92,"h":38.96,"l":38.881,"n":204,"o":38.96,"t":"2026-10-20T19:25:00Z","v":9141,"vw":38.919597},{"c":39,"h":39,"l":38.9,"n":257,"o":38.925,"t":"2026-10-20T19:30:00Z","v":11156,"vw":38.953701},{"c":39.135,"h":39.135,"l":38.98,"n":443,"o":38.99,"t":"2026-10-20T19:35:00Z","v":23252,"vw":39.062193},{"c":39.24,"h":39.25,"l":39.1,"n":355,"o":39.13,"t":"2026-10-20T19:40:00Z","v":17251,"vw":39.165024},{"c":39.24,"h":39.29,"l":39.23,"n":375,"o":39.23,"t":"2026-10-20T19:45:00Z","v":17578,"vw":39.262362},{"c":39.19,"h":39.23,"l":39.14,"n":780,"o":39.23,"t":"2026-10-20T19:50:00Z","v":35856,"vw":39.192362},{"c":39.295,"h":39.38,"l":39.205,"n":1624,"o":39.21,"t":"2026-10-20T19:55:00Z","v":102048,"vw":39.299688},{"c":39.32,"h":39.32,"l":39.32,"n":22,"o":39.32,"t":"2026-10-20T20:00:00Z","v":109308,"vw":39.32},{"c":38.9,"h":39.33,"l":38.89,"n":73,"o":39.31,"t":"2026-10-21T13:30:00Z","v":6083,"vw":39.25691},{"c":39.185,"h":39.32,"l":39.1,"n":94,"o":39.1,"t":"2026-10-21T13:35:00Z","v":12592,"vw":39.239145},{"c":39.1614,"h":39.2,"l":39.07,"n":27,"o":39.16,"t":"2026-10-21T13:40:00Z","v":1484,"vw":39.136826},{"c":39.19,"h":39.2,"l":39.0501,"n":26,"o":39.19,"t":"2026-10-21T13:45:00Z","v":898,"vw":39.173763},{"c":39.09,"h":39.29,"l":39.09,"n":99,"o":39.2,"t":"2026-10-21T13:50:00Z","v":9864,"vw":39.205049},{"c":39.215,"h":39.215,"l":39.08,"n":57,"o":39.08,"t":"2026-10-21T13:55:00Z","v":2302,"vw":39.146675},{"c":39.03,"h":39.13,"l":39,"n":49,"o":39.13,"t":"2026-10-21T14:00:00Z","v":3008,"vw":39.052},{"c":38.91,"h":38.96,"l":38.9,"n":75,"o":38.96,"t":"2026-10-21T14:05:00Z","v":2381,"vw":38.917692},{"c":38.895,"h":38.91,"l":38.81,"n":47,"o":38.9,"t":"2026-10-21T14:10:00Z","v":2256,"vw":38.869466},{"c":38.895,"h":38.96,"l":38.895,"n":72,"o":38.9,"t":"2026-10-21T14:15:00Z","v":3877,"vw":38.904097},{"c":38.85,"h":38.89,"l":38.85,"n":64,"o":38.89,"t":"2026-10-21T14:20:00Z","v":3823,"vw":38.852581},{"c":38.905,"h":38.95,"l":38.85,"n":146,"o":38.85,"t":"2026-10-21T14:25:00Z","v":6732,"vw":38.894681},{"c":38.95,"h":38.95,"l":38.9,"n":61,"o":38.9,"t":"2026-10-21T14:30:00Z","v":978,"vw":38.919912},{"c":38.935,"h":38.94,"l":38.92,"n":51,"o":38.94,"t":"2026-10-21T14:35:00Z","v":1840,"vw":38.930103},{"c":38.91,"h":38.945,"l":38.88,"n":42,"o":38.945,"t":"2026-10-21T14:40:00Z","v":2090,"vw":38.931505},{"c":38.95,"h":38.96,"l":38.92,"n":52,"o":38.92,"t":"2026-10-21T14:45:00Z","v":3243,"vw":38.935852},{"c":39.05,"h":39.145,"l":38.93,"n":182,"o":38.94,"t":"2026-10-21T14:50:00Z","v":17091,"vw":39.071456},{"c":39.105,"h":39.105,"l":39.01,"n":126,"o":39.04,"t":"2026-10-21T14:55:00Z","v":21726,"vw":39.035978},{"c":38.912,"h":39.05,"l":38.91,"n":105,"o":39.05,"t":"2026-10-21T15:00:00Z","v":4372,"vw":38.980717},{"c":38.912,"h":38.99,"l":38.91,"n":72,"o":38.942,"t":"2026-10-21T15:05:00Z","v":2165,"vw":38.923789},{"c":39,"h":39.055,"l":38.92,"n":130,"o":38.92,"t":"2026-10-21T15:10:00Z","v":4773,"vw":39.01114},{"c":38.98,"h":39.015,"l":38.98,"n":98,"o":38.982,"t":"2026-10-21T15:15:00Z","v":2666,"vw":38.993167},{"c":38.98,"h":39,"l":38.96,"n":102,"o":38.98,"t":"2026-10-21T15:20:00Z","v":4415,"vw":38.972916},{"c":39.06,"h":39.06,"l":38.97,"n":83,"o":38.98,"t":"2026-10-21T15:25:00Z","v":3485,"vw":39.008282},{"c":39.15,"h":39.15,"l":39.07,"n":99,"o":39.075,"t":"2026-10-21T15:30:00Z","v":2289,"vw":39.082829},{"c":39.13,"h":39.17,"l":39.105,"n":113,"o":39.105,"t":"2026-10-21T15:35:00Z","v":3995,"vw":39.125876},{"c":39.11,"h":39.125,"l":39.11,"n":35,"o":39.125,"t":"2026-10-21T15:40:00Z","v":869,"vw":39.115},{"c":38.955,"h":39.11,"l":38.9,"n":236,"o":39.11,"t":"2026-10-21T15:45:00Z","v":32893,"vw":38.94862},{"c":38.98,"h":39.01,"l":38.95,"n":106,"o":38.955,"t":"2026-10-21T15:50:00Z","v":5315,"vw":38.990765},{"c":38.91,"h":38.95,"l":38.91,"n":87,"o":38.942,"t":"2026-10-21T15:55:00Z","v":3382,"vw":38.937909},{"c":38.87,"h":38.915,"l":38.87,"n":157,"o":38.9,"t":"2026-10-21T16:00:00Z","v":3889,"vw":38.891632},{"c":39.025,"h":39.025,"l":38.85,"n":162,"o":38.852,"t":"2026-10-21T16:05:00Z","v":11376,"vw":38.92767},{"c":38.965,"h":39.025,"l":38.965,"n":81,"o":39.025,"t":"2026-10-21T16:10:00Z","v":1426,"vw":38.990833},{"c":38.96,"h":38.97,"l":38.96,"n":52,"o":38.97,"t":"2026-10-21T16:15:00Z","v":1209,"vw":38.965},{"c":38.93,"h":38.95,"l":38.93,"n":44,"o":38.95,"t":"2026-10-21T16:20:00Z","v":883,"vw":38.94},{"c":38.91,"h":38.92,"l":38.905,"n":68,"o":38.92,"t":"2026-10-21T16:25:00Z","v":2007,"vw":38.909075},{"c":38.93,"h":38.95,"l":38.92,"n":76,"o":38.95,"t":"2026-10-21T16:30:00Z","v":3007,"vw":38.935543},{"c":39.11,"h":39.13,"l":38.91,"n":209,"o":38.91,"t":"2026-10-21T16:35:00Z","v":9812,"vw":38.993877},{"c":39.075,"h":39.11,"l":39.075,"n":84,"o":39.11,"t":"2026-10-21T16:40:00Z","v":2379,"vw":39.098889},{"c":39.1,"h":39.12,"l":38.98,"n":273,"o":39.075,"t":"2026-10-21T16:45:00Z","v":14974,"vw":39.067686},{"c":39.025,"h":39.085,"l":39.01,"n":98,"o":39.085,"t":"2026-10-21T16:50:00Z","v":2337,"vw":39.027857},{"c":38.96,"h":39.03,"l":38.96,"n":181,"o":39,"t":"2026-10-21T16:55:00Z","v":6357,"vw":38.992841},{"c":38.93,"h":39,"l":38.9,"n":164,"o":38.935,"t":"2026-10-21T17:00:00Z","v":7182,"vw":38.9482},{"c":38.91,"h":38.95,"l":38.91,"n":127,"o":38.925,"t":"2026-10-21T17:05:00Z","v":5418,"vw":38.939801},{"c":38.855,"h":38.9,"l":38.832,"n":143,"o":38.882,"t":"2026-10-21T17:10:00Z","v":4645,"vw":38.877052},{"c":38.83,"h":38.855,"l":38.82,"n":106,"o":38.855,"t":"2026-10-21T17:15:00Z","v":3290,"vw":38.837579},{"c":38.785,"h":38.83,"l":38.785,"n":213,"o":38.81,"t":"2026-10-21T17:20:00Z","v":8675,"vw":38.805625},{"c":38.79,"h":38.79,"l":38.785,"n":85,"o":38.785,"t":"2026-10-21T17:25:00Z","v":3677,"vw":38.785333},{"c":38.77,"h":38.78,"l":38.75,"n":141,"o":38.76,"t":"2026-10-21T17:30:00Z","v":5559,"vw":38.77246},{"c":38.8,"h":38.81,"l":38.77,"n":91,"o":38.77,"t":"2026-10-21T17:35:00Z","v":3487,"vw":38.786667},{"c":38.82,"h":38.83,"l":38.8,"n":151,"o":38.805,"t":"2026-10-21T17:40:00Z","v":5640,"vw":38.809708},{"c":38.78,"h":38.815,"l":38.78,"n":159,"o":38.8,"t":"2026-10-21T17:45:00Z","v":6132,"vw":38.802923},{"c":38.8,"h":38.8,"l":38.765,"n":150,"o":38.795,"t":"2026-10-21T17:50:00Z","v":6004,"vw":38.772596},{"c":38.795,"h":38.795,"l":38.785,"n":93,"o":38.795,"t":"2026-10-21T17:55:00Z","v":2576,"vw":38.788318},{"c":38.845,"h":38.845,"l":38.77,"n":177,"o":38.795,"t":"2026-10-21T18:00:00Z","v":4863,"vw":38.814816},{"c":38.83,"h":38.845,"l":38.82,"n":98,"o":38.845,"t":"2026-10-21T18:05:00Z","v":2694,"vw":38.82887},{"c":38.835,"h":38.85,"l":38.83,"n":129,"o":38.83,"t":"2026-10-21T18:10:00Z","v":3683,"vw":38.835687},{"c":38.85,"h":38.86,"l":38.82,"n":210,"o":38.84,"t":"2026-10-21T18:15:00Z","v":8651,"vw":38.844397},{"c":38.84,"h":38.86,"l":38.84,"n":121,"o":38.845,"t":"2026-10-21T18:20:00Z","v":3619,"vw":38.851647},{"c":38.85,"h":38.85,"l":38.81,"n":187,"o":38.82,"t":"2026-10-21T18:25:00Z","v":7121,"vw":38.829466},{"c":38.84,"h":38.85,"l":38.82,"n":88,"o":38.85,"t":"2026-10-21T18:30:00Z","v":2592,"vw":38.835679},{"c":38.8,"h":38.83,"l":38.8,"n":149,"o":38.82,"t":"2026-10-21T18:35:00Z","v":4924,"vw":38.821413},{"c":38.78,"h":38.81,"l":38.735,"n":191,"o":38.8,"t":"2026-10-21T18:40:00Z","v":9283,"vw":38.758281},{"c":38.745,"h":38.785,"l":38.745,"n":89,"o":38.785,"t":"2026-10-21T18:45:00Z","v":2455,"vw":38.760087},{"c":38.77,"h":38.77,"l":38.685,"n":251,"o":38.745,"t":"2026-10-21T18:50:00Z","v":12118,"vw":38.727169},{"c":38.71,"h":38.765,"l":38.71,"n":147,"o":38.765,"t":"2026-10-21T18:55:00Z","v":6716,"vw":38.740683},{"c":38.6,"h":38.71,"l":38.585,"n":244,"o":38.71,"t":"2026-10-21T19:00:00Z","v":8447,"vw":38.624776},{"c":38.65,"h":38.705,"l":38.55,"n":284,"o":38.59,"t":"2026-10-21T19:05:00Z","v":14176,"vw":38.630983},{"c":38.63,"h":38.65,"l":38.59,"n":166,"o":38.65,"t":"2026-10-21T19:10:00Z","v":8866,"vw":38.612017},{"c":38.68,"h":38.68,"l":38.63,"n":212,"o":38.63,"t":"2026-10-21T19:15:00Z","v":9478,"vw":38.648115},{"c":38.675,"h":38.69,"l":38.66,"n":195,"o":38.68,"t":"2026-10-21T19:20:00Z","v":8269,"vw":38.677601},{"c":38.84,"h":38.84,"l":38.69,"n":348,"o":38.69,"t":"2026-10-21T19:25:00Z","v":16098,"vw":38.751984},{"c":38.79,"h":38.825,"l":38.79,"n":269,"o":38.82,"t":"2026-10-21T19:30:00Z","v":6754,"vw":38.816025},{"c":38.815,"h":38.89,"l":38.78,"n":431,"o":38.78,"t":"2026-10-21T19:35:00Z","v":18012,"vw":38.834183},{"c":38.87,"h":38.88,"l":38.792,"n":325,"o":38.805,"t":"2026-10-21T19:40:00Z","v":14304,"vw":38.836002},{"c":38.91,"h":38.96,"l":38.87,"n":474,"o":38.87,"t":"2026-10-21T19:45:00Z","v":22932,"vw":38.917035},{"c":38.975,"h":39,"l":38.91,"n":636,"o":38.93,"t":"2026-10-21T19:50:00Z","v":27890,"vw":38.956418},{"c":38.91,"h":38.975,"l":38.88,"n":1272,"o":38.975,"t":"2026-10-21T19:55:00Z","v":75113,"vw":38.915931},{"c":38.92,"h":38.92,"l":38.92,"n":24,"o":38.92,"t":"2026-10-21T20:00:00Z","v":95118,"vw":38.92},{"c":38.885,"h":38.885,"l":38.468,"n":39,"o":38.61,"t":"2026-10-22T13:30:00Z","v":6331,"vw":38.615493},{"c":38.8,"h":38.9669,"l":38.738,"n":60,"o":38.7625,"t":"2026-10-22T13:35:00Z","v":2972,"vw":38.835734},{"c":38.965,"h":39.08,"l":38.9,"n":33,"o":38.9,"t":"2026-10-22T13:40:00Z","v":1845,"vw":38.959643},{"c":38.97,"h":39.08,"l":38.965,"n":30,"o":38.97,"t":"2026-10-22T13:45:00Z","v":2102,"vw":38.979803},{"c":38.82,"h":39.02,"l":38.8,"n":87,"o":38.98,"t":"2026-10-22T13:50:00Z","v":5035,"vw":38.828125},{"c":39.005,"h":39.03,"l":38.82,"n":48,"o":38.82,"t":"2026-10-22T13:55:00Z","v":7161,"vw":38.978169},{"c":39.03,"h":39.1,"l":38.995,"n":24,"o":39,"t":"2026-10-22T14:00:00Z","v":1472,"vw":39.057931},{"c":39.08,"h":39.1,"l":38.9492,"n":86,"o":39.07,"t":"2026-10-22T14:05:00Z","v":3020,"vw":39.03971},{"c":39.18,"h":39.33,"l":39.07,"n":533,"o":39.13,"t":"2026-10-22T14:10:00Z","v":75126,"vw":39.139396},{"c":39.13,"h":39.155,"l":39.055,"n":131,"o":39.14,"t":"2026-10-22T14:15:00Z","v":4789,"vw":39.118448},{"c":39.05,"h":39.13,"l":39.015,"n":67,"o":39.12,"t":"2026-10-22T14:20:00Z","v":2753,"vw":39.066765},{"c":39.05,"h":39.08,"l":39,"n":74,"o":39.065,"t":"2026-10-22T14:25:00Z","v":3012,"vw":39.03076},{"c":39.05,"h":39.09,"l":38.96,"n":123,"o":39.01,"t":"2026-10-22T14:30:00Z","v":6070,"vw":39.006923},{"c":38.98,"h":39,"l":38.89,"n":175,"o":38.96,"t":"2026-10-22T14:35:00Z","v":8987,"vw":38.947313},{"c":39.17,"h":39.17,"l":38.99,"n":116,"o":39,"t":"2026-10-22T14:40:00Z","v":5398,"vw":39.036581},{"c":39.115,"h":39.17,"l":39.09,"n":86,"o":39.09,"t":"2026-10-22T14:45:00Z","v":3314,"vw":39.117391},{"c":39.13,"h":39.21,"l":39.1,"n":198,"o":39.12,"t":"2026-10-22T14:50:00Z","v":15995,"vw":39.16217},{"c":39.205,"h":39.24,"l":39.17,"n":134,"o":39.18,"t":"2026-10-22T14:55:00Z","v":7347,"vw":39.203726},{"c":39.19,"h":39.23,"l":39.18,"n":91,"o":39.2,"t":"2026-10-22T15:00:00Z","v":3212,"vw":39.203611},{"c":39.19,"h":39.23,"l":39.14,"n":162,"o":39.19,"t":"2026-10-22T15:05:00Z","v":6851,"vw":39.19045},{"c":39.255,"h":39.255,"l":39.17,"n":96,"o":39.195,"t":"2026-10-22T15:10:00Z","v":3411,"vw":39.21025},{"c":39.29,"h":39.32,"l":39.24,"n":108,"o":39.26,"t":"2026-10-22T15:15:00Z","v":4251,"vw":39.278773},{"c":39.435,"h":39.435,"l":39.325,"n":180,"o":39.325,"t":"2026-10-22T15:20:00Z","v":10703,"vw":39.368587},{"c":39.42,"h":39.435,"l":39.35,"n":115,"o":39.435,"t":"2026-10-22T15:25:00Z","v":3270,"vw":39.392776},{"c":39.48,"h":39.48,"l":39.38,"n":131,"o":39.385,"t":"2026-10-22T15:30:00Z","v":6634,"vw":39.421659},{"c":39.43,"h":39.475,"l":39.4,"n":104,"o":39.475,"t":"2026-10-22T15:35:00Z","v":3468,"vw":39.429141},{"c":39.36,"h":39.43,"l":39.2906,"n":391,"o":39.42,"t":"2026-10-22T15:40:00Z","v":21891,"vw":39.344974},{"c":39.365,"h":39.39,"l":39.319,"n":190,"o":39.319,"t":"2026-10-22T15:45:00Z","v":9475,"vw":39.3537},{"c":39.43,"h":39.485,"l":39.365,"n":166,"o":39.365,"t":"2026-10-22T15:50:00Z","v":8681,"vw":39.423076},{"c":39.46,"h":39.54,"l":39.3817,"n":94,"o":39.3817,"t":"2026-10-22T15:55:00Z","v":6392,"vw":39.473611},{"c":39.36,"h":39.55,"l":39.36,"n":144,"o":39.55,"t":"2026-10-22T16:00:00Z","v":4170,"vw":39.430782},{"c":39.415,"h":39.415,"l":39.35,"n":94,"o":39.375,"t":"2026-10-22T16:05:00Z","v":2924,"vw":39.381579},{"c":39.32,"h":39.47,"l":39.29,"n":89,"o":39.47,"t":"2026-10-22T16:10:00Z","v":3427,"vw":39.329584},{"c":39.322,"h":39.35,"l":39.322,"n":28,"o":39.325,"t":"2026-10-22T16:15:00Z","v":955,"vw":39.332417},{"c":39.295,"h":39.37,"l":39.295,"n":124,"o":39.33,"t":"2026-10-22T16:20:00Z","v":3911,"vw":39.351906},{"c":39.3026,"h":39.32,"l":39.26,"n":76,"o":39.272,"t":"2026-10-22T16:25:00Z","v":3125,"vw":39.282702},{"c":39.13,"h":39.3,"l":39.08,"n":236,"o":39.3,"t":"2026-10-22T16:30:00Z","v":13586,"vw":39.147342},{"c":39.1,"h":39.12,"l":39.06,"n":89,"o":39.11,"t":"2026-10-22T16:35:00Z","v":2866,"vw":39.094667},{"c":39.07,"h":39.12,"l":39.05,"n":117,"o":39.11,"t":"2026-10-22T16:40:00Z","v":4835,"vw":39.077038},{"c":39.05,"h":39.07,"l":39.01,"n":101,"o":39.06,"t":"2026-10-22T16:45:00Z","v":3847,"vw":39.039681},{"c":39.1,"h":39.1,"l":39.02,"n":96,"o":39.045,"t":"2026-10-22T16:50:00Z","v":3812,"vw":39.08235},{"c":39.12,"h":39.12,"l":39.105,"n":99,"o":39.11,"t":"2026-10-22T16:55:00Z","v":3808,"vw":39.112797},{"c":39.08,"h":39.125,"l":39.08,"n":198,"o":39.12,"t":"2026-10-22T17:00:00Z","v":7512,"vw":39.110561},{"c":39.08,"h":39.12,"l":39.05,"n":95,"o":39.075,"t":"2026-10-22T17:05:00Z","v":4418,"vw":39.08233},{"c":39.03,"h":39.075,"l":39,"n":93,"o":39.075,"t":"2026-10-22T17:10:00Z","v":4985,"vw":39.030839},{"c":39.125,"h":39.125,"l":39.03,"n":111,"o":39.03,"t":"2026-10-22T17:15:00Z","v":4605,"vw":39.064024},{"c":39.13,"h":39.15,"l":39.1025,"n":68,"o":39.13,"t":"2026-10-22T17:20:00Z","v":2904,"vw":39.134809},{"c":39.125,"h":39.18,"l":39.09,"n":66,"o":39.14,"t":"2026-10-22T17:25:00Z","v":1998,"vw":39.131621},{"c":39.13,"h":39.15,"l":39.1,"n":127,"o":39.11,"t":"2026-10-22T17:30:00Z","v":5785,"vw":39.12},{"c":39.165,"h":39.17,"l":39.115,"n":186,"o":39.125,"t":"2026-10-22T17:35:00Z","v":8600,"vw":39.135879},{"c":39.27,"h":39.29,"l":39.165,"n":163,"o":39.17,"t":"2026-10-22T17:40:00Z","v":6737,"vw":39.214693},{"c":39.27,"h":39.3,"l":39.27,"n":150,"o":39.29,"t":"2026-10-22T17:45:00Z","v":5247,"vw":39.286177},{"c":39.23,"h":39.27,"l":39.2,"n":226,"o":39.255,"t":"2026-10-22T17:50:00Z","v":10524,"vw":39.238916},{"c":39.242,"h":39.25,"l":39.235,"n":120,"o":39.24,"t":"2026-10-22T17:55:00Z","v":4368,"vw":39.241242},{"c":39.245,"h":39.27,"l":39.2,"n":234,"o":39.245,"t":"2026-10-22T18:00:00Z","v":12701,"vw":39.237567},{"c":39.305,"h":39.32,"l":39.24,"n":176,"o":39.24,"t":"2026-10-22T18:05:00Z","v":6784,"vw":39.28378},{"c":39.305,"h":39.32,"l":39.29,"n":171,"o":39.3,"t":"2026-10-22T18:10:00Z","v":7128,"vw":39.303837},{"c":39.332,"h":39.335,"l":39.27,"n":152,"o":39.29,"t":"2026-10-22T18:15:00Z","v":7843,"vw":39.308824},{"c":39.19,"h":39.39,"l":39.19,"n":472,"o":39.345,"t":"2026-10-22T18:20:00Z","v":26285,"vw":39.321249},{"c":39.185,"h":39.19,"l":39.12,"n":82,"o":39.12,"t":"2026-10-22T18:25:00Z","v":3140,"vw":39.158621},{"c":39.125,"h":39.17,"l":39.1,"n":114,"o":39.17,"t":"2026-10-22T18:30:00Z","v":3481,"vw":39.126004},{"c":39.09,"h":39.125,"l":39.04,"n":150,"o":39.125,"t":"2026-10-22T18:35:00Z","v":3884,"vw":39.075693},{"c":39.175,"h":39.175,"l":39.06,"n":258,"o":39.09,"t":"2026-10-22T18:40:00Z","v":16848,"vw":39.126187},{"c":39.125,"h":39.2,"l":39.1,"n":251,"o":39.15,"t":"2026-10-22T18:45:00Z","v":12104,"vw":39.158488},{"c":39.03,"h":39.135,"l":39.01,"n":247,"o":39.135,"t":"2026-10-22T18:50:00Z","v":9884,"vw":39.068583},{"c":39.05,"h":39.085,"l":39.015,"n":260,"o":39.05,"t":"2026-10-22T18:55:00Z","v":12274,"vw":39.055006},{"c":39.18,"h":39.2199,"l":39.05,"n":307,"o":39.05,"t":"2026-10-22T19:00:00Z","v":16666,"vw":39.107658},{"c":39.235,"h":39.2419,"l":39.16,"n":215,"o":39.16,"t":"2026-10-22T19:05:00Z","v":7867,"vw":39.199146},{"c":39.33,"h":39.365,"l":39.24,"n":265,"o":39.26,"t":"2026-10-22T19:10:00Z","v":10153,"vw":39.301492},{"c":39.275,"h":39.31,"l":39.21,"n":294,"o":39.31,"t":"2026-10-22T19:15:00Z","v":11377,"vw":39.258191},{"c":39.33,"h":39.37,"l":39.25,"n":202,"o":39.275,"t":"2026-10-22T19:20:00Z","v":5709,"vw":39.302969},{"c":39.37,"h":39.37,"l":39.31,"n":277,"o":39.31,"t":"2026-10-22T19:25:00Z","v":9956,"vw":39.329505},{"c":39.31,"h":39.38,"l":39.29,"n":215,"o":39.34,"t":"2026-10-22T19:30:00Z","v":8623,"vw":39.327894},{"c":39.402,"h":39.43,"l":39.28,"n":468,"o":39.305,"t":"2026-10-22T19:35:00Z","v":26798,"vw":39.324105},{"c":39.555,"h":39.59,"l":39.37,"n":529,"o":39.415,"t":"2026-10-22T19:40:00Z","v":25788,"vw":39.462404},{"c":39.56,"h":39.7,"l":39.51,"n":823,"o":39.56,"t":"2026-10-22T19:45:00Z","v":52778,"vw":39.626265},{"c":39.655,"h":39.655,"l":39.46,"n":598,"o":39.535,"t":"2026-10-22T19:50:00Z","v":32075,"vw":39.565081},{"c":39.62,"h":39.645,"l":39.58,"n":1652,"o":39.635,"t":"2026-10-22T19:55:00Z","v":87221,"vw":39.611924},{"c":39.58,"h":39.58,"l":39.58,"n":28,"o":39.58,"t":"2026-10-22T20:00:00Z","v":150767,"vw":39.58}],"history":[{"c":52.71,"h":53.85,"l":52.44,"n":10223,"o":53.44,"t":"2024-10-21T04:00:00Z","v":409531,"vw":52.932626},{"c":52.8,"h":52.85,"l":52.3,"n":6353,"o":52.39,"t":"2024-10-22T04:00:00Z","v":231425,"vw":52.644928},{"c":52.01,"h":52.82,"l":51.795,"n":8913,"o":52.71,"t":"2024-10-23T04:00:00Z","v":307665,"vw":52.172581},{"c":51.735,"h":52.3,"l":51.57,"n":7629,"o":52.23,"t":"2024-10-24T04:00:00Z","v":815992,"vw":51.79883},{"c":51.15,"h":52.29,"l":51.05,"n":10522,"o":52.28,"t":"2024-10-25T04:00:00Z","v":551780,"vw":51.488544},{"c":51.46,"h":52.16,"l":51.45,"n":12575,"o":51.59,"t":"2024-10-28T04:00:00Z","v":831710,"vw":51.652467},{"c":51.36,"h":51.81,"l":51.195,"n":13765,"o":51.38,"t":"2024-10-29T04:00:00Z","v":680426,"vw":51.450137},{"c":51,"h":52.89,"l":50.97,"n":13373,"o":51.7,"t":"2024-10-30T04:00:00Z","v":750675,"vw":51.562542},{"c":47.95,"h":50.93,"l":47.85,"n":17755,"o":50.93,"t":"2024-10-31T04:00:00Z","v":1014580,"vw":48.537496},{"c":48.97,"h":49.01,"l":47.96,"n":11909,"o":47.96,"t":"2024-11-01T04:00:00Z","v":545595,"vw":48.616241},{"c":49.44,"h":49.46,"l":48.715,"n":8583,"o":48.75,"t":"2024-11-04T05:00:00Z","v":399866,"vw":49.271143},{"c":50.98,"h":51.16,"l":49.1677,"n":14776,"o":49.33,"t":"2024-11-05T05:00:00Z","v":717054,"vw":50.732185},{"c":53.26,"h":53.36,"l":52.01,"n":14461,"o":52.75,"t":"2024-11-06T05:00:00Z","v":786514,"vw":52.82422},{"c":54.37,"h":54.86,"l":53.27,"n":13601,"o":53.27,"t":"2024-11-07T05:00:00Z","v":578034,"vw":54.433889},{"c":53.46,"h":54.67,"l":52.86,"n":13529,"o":54.09,"t":"2024-11-08T05:00:00Z","v":536156,"vw":53.487203},{"c":55.1,"h":55.16,"l":53.885,"n":16738,"o":54.47,"t":"2024-11-11T05:00:00Z","v":1024825,"vw":54.488654},{"c":48.18,"h":54.99,"l":48.15,"n":31139,"o":54.16,"t":"2024-11-12T05:00:00Z","v":1850386,"vw":49.772834},{"c":47.01,"h":49.61,"l":46.56,"n":17398,"o":48.44,"t":"2024-11-13T05:00:00Z","v":830861,"vw":47.438098},{"c":46.98,"h":47.88,"l":46.89,"n":16176,"o":47.52,"t":"2024-11-14T05:00:00Z","v":798744,"vw":47.257317},{"c":46.95,"h":47.01,"l":45.98,"n":20789,"o":46.85,"t":"2024-11-15T05:00:00Z","v":873664,"vw":46.591598},{"c":47.21,"h":47.5,"l":46.82,"n":11120,"o":46.82,"t":"2024-11-18T05:00:00Z","v":647263,"vw":47.209903},{"c":47.65,"h":47.93,"l":46.7,"n":13583,"o":46.7,"t":"2024-11-19T05:00:00Z","v":677896,"vw":47.534385},{"c":47.72,"h":48,"l":46.99,"n":10376,"o":47.68,"t":"2024-11-20T05:00:00Z","v":399338,"vw":47.525482},{"c":47.73,"h":48.09,"l":47.16,"n":18811,"o":47.31,"t":"2024-11-21T05:00:00Z","v":1059705,"vw":47.740901},{"c":48.47,"h":49.09,"l":47.73,"n":12920,"o":47.73,"t":"2024-11-22T05:00:00Z","v":1073592,"vw":48.546272},{"c":48.56,"h":49.83,"l":48.5,"n":11738,"o":48.77,"t":"2024-11-25T05:00:00Z","v":636803,"vw":48.847817},{"c":47.76,"h":48.345,"l":47.65,"n":10415,"o":48.13,"t":"2024-11-26T05:00:00Z","v":458520,"vw":47.872219},{"c":47.03,"h":48.36,"l":46.7,"n":10595,"o":47.88,"t":"2024-11-27T05:00:00Z","v":483006,"vw":47.176007},{"c":47.33,"h":47.895,"l":47.04,"n":6685,"o":47.12,"t":"2024-11-29T05:00:00Z","v":472077,"vw":47.414265},{"c":48.5,"h":48.57,"l":47.12,"n":12965,"o":47.33,"t":"2024-12-02T05:00:00Z","v":503538,"vw":48.306084},{"c":48.25,"h":48.77,"l":47.87,"n":11277,"o":48.25,"t":"2024-12-03T05:00:00Z","v":468209,"vw":48.315483},{"c":47.82,"h":48.4,"l":47.69,"n":9325,"o":48.25,"t":"2024-12-04T05:00:00Z","v":438035,"vw":48.000255},{"c":47.55,"h":48.545,"l":47.53,"n":10610,"o":47.91,"t":"2024-12-05T05:00:00Z","v":648383,"vw":47.906223},{"c":48.13,"h":48.2,"l":47.58,"n":9873,"o":47.97,"t":"2024-12-06T05:00:00Z","v":427435,"vw":48.040103},{"c":48.41,"h":49.71,"l":48.18,"n":13644,"o":48.25,"t":"2024-12-09T05:00:00Z","v":557271,"vw":48.747166},{"c":46.8,"h":47.93,"l":46.22,"n":16727,"o":47.34,"t":"2024-12-10T05:00:00Z","v":761450,"vw":47.01166},{"c":46.26,"h":47.5,"l":46.2,"n":12143,"o":47.32,"t":"2024-12-11T05:00:00Z","v":611201,"vw":46.428091},{"c":46.24,"h":46.48,"l":45.74,"n":12277,"o":46,"t":"2024-12-12T05:00:00Z","v":815778,"vw":46.182926},{"c":44.47,"h":46.32,"l":44.31,"n":15311,"o":45.99,"t":"2024-12-13T05:00:00Z","v":734139,"vw":44.83775},{"c":44.77,"h":45.58,"l":44.25,"n":17450,"o":44.37,"t":"2024-12-16T05:00:00Z","v":850539,"vw":44.945961},{"c":44.11,"h":45.305,"l":43.94,"n":12907,"o":44.56,"t":"2024-12-17T05:00:00Z","v":594296,"vw":44.176564},{"c":42.21,"h":44.53,"l":42.15,"n":18892,"o":44.19,"t":"2024-12-18T05:00:00Z","v":764406,"vw":43.153264},{"c":41.75,"h":43.01,"l":41.08,"n":18594,"o":42.65,"t":"2024-12-19T05:00:00Z","v":1141056,"vw":41.731415},{"c":42.28,"h":42.9731,"l":41.36,"n":15705,"o":41.36,"t":"2024-12-20T05:00:00Z","v":2186272,"vw":42.326513},{"c":42.61,"h":43.16,"l":42.22,"n":21561,"o":42.25,"t":"2024-12-23T05:00:00Z","v":1447478,"vw":42.619937},{"c":42.57,"h":42.695,"l":42.08,"n":6723,"o":42.5,"t":"2024-12-24T05:00:00Z","v":347176,"vw":42.505725},{"c":43.19,"h":43.325,"l":42.03,"n":10425,"o":42.38,"t":"2024-12-26T05:00:00Z","v":604753,"vw":43.125859},{"c":43.13,"h":43.36,"l":42.17,"n":12929,"o":43.03,"t":"2024-12-27T05:00:00Z","v":734313,"vw":42.862785},{"c":42.73,"h":43.23,"l":42.09,"n":15866,"o":42.81,"t":"2024-12-30T05:00:00Z","v":832986,"vw":42.74956},{"c":43.14,"h":43.46,"l":42.8585,"n":10856,"o":42.99,"t":"2024-12-31T05:00:00Z","v":543970,"vw":43.104019},{"c":42.61,"h":43.3504,"l":41.18,"n":14091,"o":43.3,"t":"2025-01-02T05:00:00Z","v":748711,"vw":42.608648},{"c":43.27,"h":43.55,"l":42.635,"n":11745,"o":43.02,"t":"2025-01-03T05:00:00Z","v":499490,"vw":43.110671},{"c":43.57,"h":44.48,"l":43.52,"n":10767,"o":43.64,"t":"2025-01-06T05:00:00Z","v":712981,"vw":43.745448},{"c":42.86,"h":44.075,"l":42.56,"n":9442,"o":43.7,"t":"2025-01-07T05:00:00Z","v":445982,"vw":42.991125},{"c":41.69,"h":42.55,"l":41.64,"n":13321,"o":42.41,"t":"2025-01-08T05:00:00Z","v":704925,"vw":41.950192},{"c":41.21,"h":41.87,"l":40.75,"n":11650,"o":41.05,"t":"2025-01-10T05:00:00Z","v":673913,"vw":41.284768},{"c":41.49,"h":41.69,"l":40.07,"n":14924,"o":40.63,"t":"2025-01-13T05:00:00Z","v":834367,"vw":41.211449},{"c":41.65,"h":42.085,"l":39.61,"n":21474,"o":41.56,"t":"2025-01-14T05:00:00Z","v":1198214,"vw":40.991799},{"c":42.6,"h":43.04,"l":41.95,"n":14315,"o":42.81,"t":"2025-01-15T05:00:00Z","v":654414,"vw":42.581633},{"c":42.85,"h":43.1395,"l":42.245,"n":14143,"o":42.36,"t":"2025-01-16T05:00:00Z","v":793853,"vw":42.838197},{"c":42.3,"h":43.7,"l":42.13,"n":12218,"o":43.57,"t":"2025-01-17T05:00:00Z","v":731828,"vw":42.42245},{"c":42.27,"h":42.99,"l":41.88,"n":11845,"o":42.78,"t":"2025-01-21T05:00:00Z","v":720875,"vw":42.40663},{"c":41.52,"h":42.49,"l":41.52,"n":10876,"o":42.3,"t":"2025-01-22T05:00:00Z","v":571643,"vw":41.856601},{"c":41.86,"h":41.92,"l":41,"n":11537,"o":41.3,"t":"2025-01-23T05:00:00Z","v":485523,"vw":41.579543},{"c":42.59,"h":42.7225,"l":41.38,"n":9148,"o":41.45,"t":"2025-01-24T05:00:00Z","v":613788,"vw":42.256083},{"c":43.2,"h":43.83,"l":42.155,"n":12019,"o":42.17,"t":"2025-01-27T05:00:00Z","v":619113,"vw":43.305367},{"c":42.66,"h":43.45,"l":42.45,"n":10733,"o":43.31,"t":"2025-01-28T05:00:00Z","v":506721,"vw":42.690389},{"c":42.74,"h":43.08,"l":42.5,"n":9226,"o":42.88,"t":"2025-01-29T05:00:00Z","v":383071,"vw":42.826296},{"c":42.32,"h":43.21,"l":42.27,"n":16953,"o":43.21,"t":"2025-01-30T05:00:00Z","v":993224,"vw":42.534859},{"c":42.33,"h":43.23,"l":42.06,"n":10314,"o":42.56,"t":"2025-01-31T05:00:00Z","v":431859,"vw":42.494091},{"c":41.52,"h":42.13,"l":40.86,"n":11127,"o":41.75,"t":"2025-02-03T05:00:00Z","v":480135,"vw":41.574461},{"c":43.29,"h":43.46,"l":41.735,"n":14552,"o":41.83,"t":"2025-02-04T05:00:00Z","v":607259,"vw":43.06706},{"c":42.7,"h":43.37,"l":42.5,"n":11907,"o":43,"t":"2025-02-05T05:00:00Z","v":580842,"vw":42.682647},{"c":42.3,"h":43.09,"l":41.935,"n":12570,"o":42.7,"t":"2025-02-06T05:00:00Z","v":517974,"vw":42.324185},{"c":41.6,"h":42.43,"l":41.34,"n":11942,"o":42.43,"t":"2025-02-07T05:00:00Z","v":668688,"vw":41.665668},{"c":41.37,"h":42.09,"l":41.28,"n":12821,"o":42.09,"t":"2025-02-10T05:00:00Z","v":697612,"vw":41.526012},{"c":41,"h":41.85,"l":40.91,"n":19485,"o":40.92,"t":"2025-02-11T05:00:00Z","v":1268688,"vw":41.276984},{"c":43.39,"h":44.73,"l":42.325,"n":39476,"o":42.6,"t":"2025-02-12T05:00:00Z","v":2769462,"vw":43.190994},{"c":47.97,"h":48.05,"l":44.27,"n":29932,"o":44.28,"t":"2025-02-13T05:00:00Z","v":1805281,"vw":46.827379},{"c":47.02,"h":48.5,"l":46.875,"n":29071,"o":48.21,"t":"2025-02-14T05:00:00Z","v":2032766,"vw":47.354343},{"c":46.98,"h":47.5,"l":46.33,"n":24375,"o":47.38,"t":"2025-02-18T05:00:00Z","v":1690002,"vw":46.870039},{"c":46.61,"h":47.04,"l":46.175,"n":18035,"o":46.49,"t":"2025-02-19T05:00:00Z","v":1023761,"vw":46.681382},{"c":46.37,"h":46.835,"l":46.155,"n":15865,"o":46.46,"t":"2025-02-20T05:00:00Z","v":731356,"vw":46.38811},{"c":45.66,"h":46.6705,"l":45.06,"n":18687,"o":46.54,"t":"2025-02-21T05:00:00Z","v":1083400,"vw":45.639603},{"c":46.24,"h":46.62,"l":45.24,"n":22602,"o":45.74,"t":"2025-02-24T05:00:00Z","v":1394680,"vw":46.126125},{"c":45.82,"h":46.38,"l":45.52,"n":19047,"o":46.26,"t":"2025-02-25T05:00:00Z","v":911788,"vw":45.917152},{"c":45.32,"h":46.03,"l":45.02,"n":16535,"o":46.03,"t":"2025-02-26T05:00:00Z","v":816476,"vw":45.384151},{"c":46.56,"h":47.245,"l":45,"n":28849,"o":45.15,"t":"2025-02-27T05:00:00Z","v":1632286,"vw":46.566185},{"c":46.22,"h":46.805,"l":45.66,"n":21262,"o":46.28,"t":"2025-02-28T05:00:00Z","v":1215466,"vw":46.110669},{"c":45.5,"h":47.205,"l":45.45,"n":19670,"o":46.36,"t":"2025-03-03T05:00:00Z","v":1050513,"vw":46.083735},{"c":44.55,"h":45.3,"l":43.75,"n":23714,"o":44.99,"t":"2025-03-04T05:00:00Z","v":1414883,"vw":44.481257},{"c":45.32,"h":45.5,"l":44.64,"n":20427,"o":44.79,"t":"2025-03-05T05:00:00Z","v":1185884,"vw":45.135477},{"c":44.23,"h":45.7011,"l":44.18,"n":20139,"o":44.93,"t":"2025-03-06T05:00:00Z","v":1195871,"vw":44.754046},{"c":44.09,"h":44.56,"l":42.61,"n":21506,"o":44.22,"t":"2025-03-07T05:00:00Z","v":1244655,"vw":43.861922},{"c":43.96,"h":44.87,"l":43.26,"n":25901,"o":43.26,"t":"2025-03-10T04:00:00Z","v":1561762,"vw":43.963596},{"c":43.78,"h":45.06,"l":43.67,"n":20153,"o":43.89,"t":"2025-03-11T04:00:00Z","v":1107317,"vw":44.112259},{"c":43.94,"h":44.37,"l":43.355,"n":18562,"o":44.13,"t":"2025-03-12T04:00:00Z","v":1244410,"vw":43.927987},{"c":43.53,"h":44.43,"l":43.38,"n":22733,"o":43.93,"t":"2025-03-13T04:00:00Z","v":1354938,"vw":43.770523},{"c":44.56,"h":44.73,"l":43.71,"n":18684,"o":43.71,"t":"2025-03-14T04:00:00Z","v":969096,"vw":44.342872},{"c":47.12,"h":47.29,"l":45.3,"n":26316,"o":45.35,"t":"2025-03-17T04:00:00Z","v":1501761,"vw":46.922309},{"c":46.95,"h":47.47,"l":46.53,"n":19744,"o":46.9,"t":"2025-03-18T04:00:00Z","v":1012183,"vw":46.856039},{"c":48.28,"h":48.42,"l":46.81,"n":17891,"o":46.95,"t":"2025-03-19T04:00:00Z","v":1058597,"vw":47.982329},{"c":48.54,"h":49.78,"l":47.97,"n":22654,"o":48.21,"t":"2025-03-20T04:00:00Z","v":1186248,"vw":48.951282},{"c":48.39,"h":49.22,"l":47.82,"n":23597,"o":48.96,"t":"2025-03-21T04:00:00Z","v":2075786,"vw":48.391124},{"c":50,"h":50.09,"l":48.71,"n":19704,"o":48.92,"t":"2025-03-24T04:00:00Z","v":1191693,"vw":49.578681},{"c":49.42,"h":50.49,"l":48.9,"n":14962,"o":49.98,"t":"2025-03-25T04:00:00Z","v":854310,"vw":49.39437},{"c":48.97,"h":49.54,"l":48.36,"n":15632,"o":49.45,"t":"2025-03-26T04:00:00Z","v":781953,"vw":48.923999},{"c":48.86,"h":49.09,"l":48.26,"n":14251,"o":48.53,"t":"2025-03-27T04:00:00Z","v":833849,"vw":48.756971},{"c":46.32,"h":48.54,"l":45.28,"n":17854,"o":48.52,"t":"2025-03-28T04:00:00Z","v":1172363,"vw":46.26375},{"c":45.94,"h":46.31,"l":45.14,"n":16071,"o":45.67,"t":"2025-03-31T04:00:00Z","v":980956,"vw":45.850629},{"c":39.26,"h":39.47,"l":37.76,"n":25691,"o":37.955,"t":"2025-04-01T04:00:00Z","v":1906867,"vw":39.141847},{"c":40.02,"h":40.3,"l":38.45,"n":23956,"o":38.54,"t":"2025-04-02T04:00:00Z","v":1427734,"vw":39.799272},{"c":36.76,"h":38.5,"l":36.655,"n":22553,"o":38.38,"t":"2025-04-03T04:00:00Z","v":1839924,"vw":37.204365},{"c":35.47,"h":37.11,"l":35.2605,"n":32857,"o":35.67,"t":"2025-04-04T04:00:00Z","v":1966407,"vw":35.842378},{"c":34.53,"h":36.34,"l":33.13,"n":29081,"o":34.32,"t":"2025-04-07T04:00:00Z","v":1944567,"vw":34.395227},{"c":32.68,"h":35.46,"l":32.22,"n":24640,"o":35.46,"t":"2025-04-08T04:00:00Z","v":1369177,"vw":33.394174},{"c":35.56,"h":35.79,"l":32.045,"n":34371,"o":32.32,"t":"2025-04-09T04:00:00Z","v":2365568,"vw":34.386939},{"c":34.32,"h":35.64,"l":33.7,"n":24032,"o":35.56,"t":"2025-04-10T04:00:00Z","v":1528467,"vw":34.334371},{"c":34.19,"h":34.942,"l":33.7175,"n":19187,"o":34.41,"t":"2025-04-11T04:00:00Z","v":1182010,"vw":34.188766},{"c":33.85,"h":34.93,"l":33.81,"n":15916,"o":34.77,"t":"2025-04-14T04:00:00Z","v":1267030,"vw":34.116498},{"c":33.77,"h":33.995,"l":33.28,"n":18017,"o":33.36,"t":"2025-04-15T04:00:00Z","v":1027222,"vw":33.685394},{"c":32.75,"h":33.76,"l":32.18,"n":14794,"o":33.15,"t":"2025-04-16T04:00:00Z","v":964217,"vw":32.755592},{"c":33.02,"h":33.35,"l":32.6563,"n":13536,"o":32.77,"t":"2025-04-17T04:00:00Z","v":826162,"vw":33.036779},{"c":32.9,"h":32.94,"l":32.26,"n":13826,"o":32.87,"t":"2025-04-21T04:00:00Z","v":760944,"vw":32.758913},{"c":33.55,"h":33.88,"l":33.09,"n":19717,"o":33.21,"t":"2025-04-22T04:00:00Z","v":1253772,"vw":33.494087},{"c":34.17,"h":35.41,"l":33.91,"n":13935,"o":34.7,"t":"2025-04-23T04:00:00Z","v":699825,"vw":34.318582},{"c":35.17,"h":35.22,"l":34.19,"n":10003,"o":34.19,"t":"2025-04-24T04:00:00Z","v":590227,"vw":34.840906},{"c":35.55,"h":35.75,"l":34.95,"n":12043,"o":35.28,"t":"2025-04-25T04:00:00Z","v":673423,"vw":35.49926},{"c":35.46,"h":36.29,"l":35.115,"n":14707,"o":35.82,"t":"2025-04-28T04:00:00Z","v":947168,"vw":35.562784},{"c":35.79,"h":35.99,"l":35.18,"n":13814,"o":35.46,"t":"2025-04-29T04:00:00Z","v":820066,"vw":35.696753},{"c":34.94,"h":35.13,"l":34.22,"n":15174,"o":35,"t":"2025-04-30T04:00:00Z","v":984056,"vw":34.859832},{"c":35.44,"h":35.865,"l":35.1798,"n":12678,"o":35.4,"t":"2025-05-01T04:00:00Z","v":777505,"vw":35.494189},{"c":35.31,"h":36.24,"l":35.16,"n":13974,"o":35.81,"t":"2025-05-02T04:00:00Z","v":668257,"vw":35.41339},{"c":35.35,"h":36.16,"l":34.55,"n":19767,"o":34.64,"t":"2025-05-05T04:00:00Z","v":1023087,"vw":35.60375},{"c":34.09,"h":35.09,"l":33.11,"n":28101,"o":33.35,"t":"2025-05-06T04:00:00Z","v":1671104,"vw":34.242187},{"c":35.32,"h":35.64,"l":34.67,"n":28207,"o":34.87,"t":"2025-05-07T04:00:00Z","v":1658870,"vw":35.258304},{"c":36.77,"h":37.25,"l":35.215,"n":30474,"o":35.36,"t":"2025-05-08T04:00:00Z","v":1872712,"vw":36.786713},{"c":37.02,"h":37.745,"l":36.71,"n":23812,"o":37.11,"t":"2025-05-09T04:00:00Z","v":1617634,"vw":37.106279},{"c":39.34,"h":39.385,"l":37.96,"n":28307,"o":38.53,"t":"2025-05-12T04:00:00Z","v":1880616,"vw":38.81665},{"c":38.77,"h":39.94,"l":38.73,"n":24561,"o":39.49,"t":"2025-05-13T04:00:00Z","v":1364351,"vw":39.068593},{"c":38.89,"h":39.51,"l":38.7,"n":17809,"o":38.85,"t":"2025-05-14T04:00:00Z","v":1187620,"vw":38.959681},{"c":37.89,"h":38.85,"l":37.5,"n":15502,"o":38.71,"t":"2025-05-15T04:00:00Z","v":1093339,"vw":37.953868},{"c":37.8,"h":38.225,"l":37.74,"n":15992,"o":38.12,"t":"2025-05-16T04:00:00Z","v":1049771,"vw":37.914698},{"c":37.5,"h":37.79,"l":36.85,"n":14540,"o":37.11,"t":"2025-05-19T04:00:00Z","v":978129,"vw":37.439056},{"c":37.04,"h":37.63,"l":36.955,"n":12367,"o":37.36,"t":"2025-05-20T04:00:00Z","v":766652,"vw":37.202596},{"c":36.55,"h":37.16,"l":36.51,"n":17359,"o":36.64,"t":"2025-05-21T04:00:00Z","v":1308310,"vw":36.726731},{"c":36.53,"h":37.24,"l":36.32,"n":17050,"o":36.68,"t":"2025-05-22T04:00:00Z","v":1048528,"vw":36.654166},{"c":36.31,"h":36.52,"l":35.66,"n":14860,"o":35.76,"t":"2025-05-23T04:00:00Z","v":889471,"vw":36.262994},{"c":37.16,"h":37.2,"l":36.375,"n":12297,"o":36.95,"t":"2025-05-27T04:00:00Z","v":701202,"vw":37.031562},{"c":36.51,"h":37.21,"l":36.5,"n":13122,"o":37.01,"t":"2025-05-28T04:00:00Z","v":959877,"vw":36.668615},{"c":36.31,"h":37.09,"l":36.195,"n":14812,"o":36.98,"t":"2025-05-29T04:00:00Z","v":840369,"vw":36.432247},{"c":35.96,"h":36.54,"l":35.45,"n":14429,"o":36.08,"t":"2025-05-30T04:00:00Z","v":1426341,"vw":35.906648},{"c":35.62,"h":36.075,"l":35.295,"n":19022,"o":35.85,"t":"2025-06-02T04:00:00Z","v":1316670,"vw":35.643683},{"c":36.33,"h":36.46,"l":34.84,"n":15912,"o":35.6,"t":"2025-06-03T04:00:00Z","v":1128619,"vw":36.104166},{"c":36.58,"h":36.78,"l":35.835,"n":13169,"o":36.27,"t":"2025-06-04T04:00:00Z","v":716933,"vw":36.536901},{"c":36.27,"h":36.7168,"l":36.185,"n":12011,"o":36.64,"t":"2025-06-05T04:00:00Z","v":665924,"vw":36.371321},{"c":35.98,"h":36.765,"l":35.94,"n":14942,"o":36.52,"t":"2025-06-06T04:00:00Z","v":1051411,"vw":36.095173},{"c":36.7,"h":36.92,"l":36.04,"n":17518,"o":36.04,"t":"2025-06-09T04:00:00Z","v":959239,"vw":36.577088},{"c":37.05,"h":37.33,"l":36.33,"n":16337,"o":36.82,"t":"2025-06-10T04:00:00Z","v":771339,"vw":37.047558},{"c":37.1,"h":37.81,"l":36.89,"n":21042,"o":37.37,"t":"2025-06-11T04:00:00Z","v":1106020,"vw":37.28499},{"c":36.55,"h":37.305,"l":36.51,"n":13695,"o":36.8,"t":"2025-06-12T04:00:00Z","v":776089,"vw":36.70463},{"c":35.75,"h":36.26,"l":35.475,"n":15983,"o":36,"t":"2025-06-13T04:00:00Z","v":811826,"vw":35.810803},{"c":37.88,"h":38.07,"l":36.0644,"n":21366,"o":36.2,"t":"2025-06-16T04:00:00Z","v":1191539,"vw":37.487332},{"c":37.2,"h":37.595,"l":36.89,"n":17746,"o":37.47,"t":"2025-06-17T04:00:00Z","v":987716,"vw":37.180546},{"c":36.81,"h":37.88,"l":36.79,"n":18922,"o":37.2,"t":"2025-06-18T04:00:00Z","v":1196502,"vw":36.960394},{"c":37.14,"h":37.31,"l":36.4901,"n":21418,"o":37.01,"t":"2025-06-20T04:00:00Z","v":2458319,"vw":37.102716},{"c":36.84,"h":37.32,"l":36.34,"n":18419,"o":37.02,"t":"2025-06-23T04:00:00Z","v":959158,"vw":36.840982},{"c":37.12,"h":37.74,"l":37.1,"n":18253,"o":37.46,"t":"2025-06-24T04:00:00Z","v":1371485,"vw":37.276281},{"c":36.39,"h":37.375,"l":36.31,"n":15268,"o":37.31,"t":"2025-06-25T04:00:00Z","v":1050741,"vw":36.519448},{"c":36.9,"h":36.955,"l":36.04,"n":15334,"o":36.46,"t":"2025-06-26T04:00:00Z","v":606181,"vw":36.75573},{"c":37.54,"h":37.61,"l":36.85,"n":15590,"o":37.12,"t":"2025-06-27T04:00:00Z","v":1087021,"vw":37.435923},{"c":37.34,"h":37.912,"l":37.26,"n":13089,"o":37.81,"t":"2025-06-30T04:00:00Z","v":713311,"vw":37.431112},{"c":38.88,"h":39.38,"l":37.29,"n":20270,"o":37.29,"t":"2025-07-01T04:00:00Z","v":905084,"vw":38.802981},{"c":39.38,"h":39.41,"l":38.49,"n":14787,"o":38.88,"t":"2025-07-02T04:00:00Z","v":848677,"vw":39.162358},{"c":38.81,"h":39.79,"l":38.69,"n":9549,"o":39.44,"t":"2025-07-03T04:00:00Z","v":442326,"vw":39.055218},{"c":38.15,"h":38.77,"l":37.89,"n":13758,"o":38.33,"t":"2025-07-07T04:00:00Z","v":798739,"vw":38.202688},{"c":38.95,"h":39.12,"l":38.37,"n":12512,"o":38.42,"t":"2025-07-08T04:00:00Z","v":572926,"vw":38.89181},{"c":39.94,"h":39.98,"l":38.76,"n":14830,"o":39,"t":"2025-07-09T04:00:00Z","v":696905,"vw":39.662319},{"c":41.67,"h":41.86,"l":39.835,"n":17627,"o":40.03,"t":"2025-07-10T04:00:00Z","v":881118,"vw":41.354637},{"c":40.6,"h":41.494,"l":40.5,"n":14428,"o":41.26,"t":"2025-07-11T04:00:00Z","v":742741,"vw":40.776304},{"c":40.45,"h":40.975,"l":40.06,"n":12758,"o":40.53,"t":"2025-07-14T04:00:00Z","v":626559,"vw":40.450386},{"c":40.43,"h":41.03,"l":40.1701,"n":12835,"o":40.78,"t":"2025-07-15T04:00:00Z","v":571718,"vw":40.523581},{"c":40.46,"h":40.92,"l":40.12,"n":13514,"o":40.71,"t":"2025-07-16T04:00:00Z","v":549482,"vw":40.47405},{"c":40.98,"h":41.31,"l":40.62,"n":11601,"o":40.62,"t":"2025-07-17T04:00:00Z","v":562784,"vw":41.025058},{"c":40.76,"h":41.39,"l":40.68,"n":10777,"o":41.3,"t":"2025-07-18T04:00:00Z","v":470923,"vw":40.865309},{"c":40.77,"h":41.29,"l":40.43,"n":12723,"o":40.8,"t":"2025-07-21T04:00:00Z","v":609131,"vw":40.781189},{"c":41.12,"h":41.4,"l":40.5789,"n":14188,"o":40.68,"t":"2025-07-22T04:00:00Z","v":769584,"vw":41.138273},{"c":41.14,"h":41.47,"l":40.86,"n":14483,"o":41.19,"t":"2025-07-23T04:00:00Z","v":576264,"vw":41.114655},{"c":40.56,"h":41.26,"l":40.51,"n":21464,"o":40.9,"t":"2025-07-24T04:00:00Z","v":1113354,"vw":40.913259},{"c":40.65,"h":40.815,"l":40.1,"n":18572,"o":40.71,"t":"2025-07-25T04:00:00Z","v":1023829,"vw":40.570797},{"c":40.34,"h":40.975,"l":40.29,"n":15450,"o":40.7,"t":"2025-07-28T04:00:00Z","v":692987,"vw":40.571291},{"c":39.45,"h":40.55,"l":39.31,"n":16547,"o":40.28,"t":"2025-07-29T04:00:00Z","v":752114,"vw":39.536788},{"c":39.3,"h":39.76,"l":38.97,"n":14952,"o":39.6,"t":"2025-07-30T04:00:00Z","v":701192,"vw":39.40742},{"c":39.3,"h":39.88,"l":38.385,"n":21469,"o":39.14,"t":"2025-07-31T04:00:00Z","v":1139124,"vw":39.295406},{"c":38.83,"h":38.99,"l":38.02,"n":18878,"o":38.77,"t":"2025-08-01T04:00:00Z","v":1062226,"vw":38.707629},{"c":39.52,"h":39.56,"l":38.775,"n":28582,"o":39.06,"t":"2025-08-04T04:00:00Z","v":1572435,"vw":39.32132},{"c":34.38,"h":37.0101,"l":32.075,"n":100726,"o":37,"t":"2025-08-05T04:00:00Z","v":7221456,"vw":33.614544},{"c":34.725,"h":34.82,"l":33.25,"n":34856,"o":34.11,"t":"2025-08-06T04:00:00Z","v":2489837,"vw":34.3594},{"c":34.985,"h":35.84,"l":34.59,"n":37653,"o":35.18,"t":"2025-08-07T04:00:00Z","v":2714879,"vw":35.112692},{"c":34.17,"h":34.895,"l":34.02,"n":28028,"o":34.82,"t":"2025-08-08T04:00:00Z","v":1591347,"vw":34.310282},{"c":34.07,"h":34.6,"l":33.73,"n":24481,"o":34.19,"t":"2025-08-11T04:00:00Z","v":1529692,"vw":34.113243},{"c":33.95,"h":34.66,"l":33.79,"n":19984,"o":34.26,"t":"2025-08-12T04:00:00Z","v":1206382,"vw":34.015485},{"c":35.62,"h":35.72,"l":34.03,"n":19383,"o":34.03,"t":"2025-08-13T04:00:00Z","v":1084598,"vw":35.238745},{"c":35.14,"h":35.5,"l":35.035,"n":19583,"o":35.21,"t":"2025-08-14T04:00:00Z","v":1017668,"vw":35.225111},{"c":35.46,"h":35.985,"l":35.13,"n":22414,"o":35.32,"t":"2025-08-15T04:00:00Z","v":1288864,"vw":35.571298},{"c":35.24,"h":35.6,"l":35.06,"n":22379,"o":35.26,"t":"2025-08-18T04:00:00Z","v":1432451,"vw":35.239868},{"c":35.59,"h":35.72,"l":35.4,"n":21696,"o":35.49,"t":"2025-08-19T04:00:00Z","v":1140983,"vw":35.579793},{"c":35.3,"h":35.4854,"l":34.92,"n":15512,"o":35.44,"t":"2025-08-20T04:00:00Z","v":870143,"vw":35.22801},{"c":35.36,"h":35.42,"l":34.7,"n":13515,"o":34.97,"t":"2025-08-21T04:00:00Z","v":705163,"vw":35.234986},{"c":36.43,"h":36.8605,"l":35.635,"n":29668,"o":35.8,"t":"2025-08-22T04:00:00Z","v":2253980,"vw":36.430682},{"c":35.7,"h":36.59,"l":35.61,"n":17232,"o":36.33,"t":"2025-08-25T04:00:00Z","v":980160,"vw":36.013986},{"c":35.97,"h":36.22,"l":35,"n":19706,"o":35.66,"t":"2025-08-26T04:00:00Z","v":1191505,"vw":35.95223},{"c":36.76,"h":36.79,"l":35.675,"n":18939,"o":35.93,"t":"2025-08-27T04:00:00Z","v":1129010,"vw":36.591363},{"c":36.71,"h":37.1,"l":36.385,"n":16610,"o":37,"t":"2025-08-28T04:00:00Z","v":790958,"vw":36.66137},{"c":36.62,"h":36.89,"l":36.4825,"n":16908,"o":36.67,"t":"2025-08-29T04:00:00Z","v":774584,"vw":36.650544},{"c":36.58,"h":36.61,"l":35.72,"n":18963,"o":36.02,"t":"2025-09-02T04:00:00Z","v":1204956,"vw":36.215144},{"c":36.29,"h":37.25,"l":36.185,"n":15759,"o":36.75,"t":"2025-09-03T04:00:00Z","v":912750,"vw":36.425848},{"c":36.79,"h":36.79,"l":35.71,"n":24347,"o":36.11,"t":"2025-09-04T04:00:00Z","v":1601510,"vw":36.423078},{"c":37.19,"h":38.05,"l":36.79,"n":20330,"o":36.94,"t":"2025-09-05T04:00:00Z","v":1612067,"vw":37.170782},{"c":36.49,"h":37.38,"l":36.13,"n":18489,"o":37.31,"t":"2025-09-08T04:00:00Z","v":980967,"vw":36.486345},{"c":35.97,"h":36.53,"l":35.82,"n":25056,"o":36.49,"t":"2025-09-09T04:00:00Z","v":1541751,"vw":36.13616},{"c":35.94,"h":36.37,"l":35.125,"n":23338,"o":35.87,"t":"2025-09-10T04:00:00Z","v":1420322,"vw":35.767634},{"c":36.75,"h":36.84,"l":35.77,"n":24289,"o":36,"t":"2025-09-11T04:00:00Z","v":1294315,"vw":36.5855},{"c":36.07,"h":36.75,"l":35.995,"n":17258,"o":36.67,"t":"2025-09-12T04:00:00Z","v":1042567,"vw":36.161196},{"c":36.07,"h":36.47,"l":35.91,"n":18087,"o":36.23,"t":"2025-09-15T04:00:00Z","v":913013,"vw":36.196613},{"c":36.66,"h":36.68,"l":36,"n":20192,"o":36.18,"t":"2025-09-16T04:00:00Z","v":1035968,"vw":36.439414},{"c":36.98,"h":37.7,"l":36.68,"n":27012,"o":36.89,"t":"2025-09-17T04:00:00Z","v":1714259,"vw":37.027138},{"c":38,"h":38.09,"l":36.84,"n":22659,"o":37.25,"t":"2025-09-18T04:00:00Z","v":1412533,"vw":37.797942},{"c":36.23,"h":38.05,"l":36.2,"n":20131,"o":38.05,"t":"2025-09-19T04:00:00Z","v":2015053,"vw":36.437073},{"c":35.25,"h":36.475,"l":34.92,"n":30525,"o":36.33,"t":"2025-09-22T04:00:00Z","v":1867857,"vw":35.498177},{"c":34.8,"h":35.61,"l":34.66,"n":22346,"o":35.39,"t":"2025-09-23T04:00:00Z","v":1324721,"vw":34.981287},{"c":34.62,"h":35.12,"l":34.38,"n":19710,"o":34.72,"t":"2025-09-24T04:00:00Z","v":1111585,"vw":34.659553},{"c":34.4,"h":34.59,"l":33.96,"n":18437,"o":34.2,"t":"2025-09-25T04:00:00Z","v":1155314,"vw":34.322804},{"c":35.04,"h":35.52,"l":34.46,"n":20140,"o":34.46,"t":"2025-09-26T04:00:00Z","v":1323637,"vw":35.100218},{"c":35.15,"h":35.58,"l":34.92,"n":29195,"o":35.58,"t":"2025-09-29T04:00:00Z","v":1582779,"vw":35.241468},{"c":34.07,"h":35.365,"l":33.84,"n":26428,"o":35.05,"t":"2025-09-30T04:00:00Z","v":1331058,"vw":34.156534},{"c":34.18,"h":34.545,"l":33.89,"n":28260,"o":33.93,"t":"2025-10-01T04:00:00Z","v":1538890,"vw":34.219061},{"c":34.39,"h":34.485,"l":33.94,"n":22672,"o":34.39,"t":"2025-10-02T04:00:00Z","v":1320443,"vw":34.324603},{"c":34.59,"h":35.22,"l":34.39,"n":20772,"o":34.52,"t":"2025-10-03T04:00:00Z","v":1546086,"vw":34.611989},{"c":34.22,"h":34.61,"l":34.05,"n":15928,"o":34.6,"t":"2025-10-06T04:00:00Z","v":660034,"vw":34.325863},{"c":33.47,"h":34.2206,"l":33.44,"n":16915,"o":34.17,"t":"2025-10-07T04:00:00Z","v":1034783,"vw":33.582372},{"c":33.33,"h":33.74,"l":33.27,"n":14637,"o":33.66,"t":"2025-10-08T04:00:00Z","v":717892,"vw":33.424933},{"c":33.41,"h":33.66,"l":33.155,"n":17467,"o":33.58,"t":"2025-10-09T04:00:00Z","v":752430,"vw":33.436055},{"c":32.15,"h":33.59,"l":32.06,"n":20060,"o":33.45,"t":"2025-10-10T04:00:00Z","v":1198093,"vw":32.318043},{"c":32.86,"h":32.89,"l":32.18,"n":15241,"o":32.63,"t":"2025-10-13T04:00:00Z","v":735695,"vw":32.697466},{"c":33.3,"h":33.51,"l":32.27,"n":15219,"o":32.4,"t":"2025-10-14T04:00:00Z","v":668006,"vw":33.213561},{"c":33.29,"h":33.69,"l":33.07,"n":13762,"o":33.58,"t":"2025-10-15T04:00:00Z","v":709930,"vw":33.295063},{"c":32.85,"h":33.81,"l":32.51,"n":17173,"o":33.59,"t":"2025-10-16T04:00:00Z","v":889603,"vw":32.955868},{"c":32.73,"h":33,"l":32.445,"n":14566,"o":32.55,"t":"2025-10-17T04:00:00Z","v":751912,"vw":32.710253},{"c":33.34,"h":33.47,"l":32.91,"n":10713,"o":33.15,"t":"2025-10-20T04:00:00Z","v":547458,"vw":33.31303},{"c":33.96,"h":34.23,"l":33.16,"n":18348,"o":33.22,"t":"2025-10-21T04:00:00Z","v":1263863,"vw":33.977169},{"c":33.67,"h":34.1999,"l":33.625,"n":13575,"o":33.78,"t":"2025-10-22T04:00:00Z","v":993638,"vw":33.796405},{"c":33.84,"h":34.065,"l":33.5,"n":16713,"o":33.67,"t":"2025-10-23T04:00:00Z","v":957539,"vw":33.765547},{"c":33.94,"h":34.16,"l":33.81,"n":13409,"o":34.08,"t":"2025-10-24T04:00:00Z","v":713907,"vw":33.996335},{"c":33.65,"h":34.33,"l":33.64,"n":17705,"o":34.07,"t":"2025-10-27T04:00:00Z","v":1151608,"vw":33.963938},{"c":32.86,"h":33.57,"l":32.83,"n":17355,"o":33.54,"t":"2025-10-28T04:00:00Z","v":897908,"vw":33.083752},{"c":31.74,"h":32.77,"l":31.575,"n":25214,"o":32.71,"t":"2025-10-29T04:00:00Z","v":1414048,"vw":31.983749},{"c":31.82,"h":32.1,"l":31.3,"n":23039,"o":31.34,"t":"2025-10-30T04:00:00Z","v":1434607,"vw":31.826371},{"c":32.22,"h":32.39,"l":31.7301,"n":23085,"o":31.97,"t":"2025-10-31T04:00:00Z","v":1617980,"vw":32.136029},{"c":32.56,"h":32.61,"l":31.73,"n":25812,"o":32.11,"t":"2025-11-03T05:00:00Z","v":1595151,"vw":32.38027},{"c":32,"h":32.47,"l":29.56,"n":66088,"o":31.5,"t":"2025-11-04T05:00:00Z","v":4712404,"vw":31.57361},{"c":33.01,"h":33.25,"l":31.765,"n":26369,"o":31.9,"t":"2025-11-05T05:00:00Z","v":1809176,"vw":32.814142},{"c":33.14,"h":34.43,"l":33.02,"n":30371,"o":33.02,"t":"2025-11-06T05:00:00Z","v":2041838,"vw":33.655012},{"c":33.23,"h":33.63,"l":32.685,"n":24784,"o":32.88,"t":"2025-11-07T05:00:00Z","v":1352143,"vw":33.112341},{"c":34.01,"h":34.2,"l":33.25,"n":18507,"o":33.68,"t":"2025-11-10T05:00:00Z","v":1005332,"vw":33.894399},{"c":33.81,"h":34.5,"l":33.76,"n":17027,"o":33.95,"t":"2025-11-11T05:00:00Z","v":1029393,"vw":34.00626},{"c":34.14,"h":34.5,"l":33.71,"n":19806,"o":33.81,"t":"2025-11-12T05:00:00Z","v":1257218,"vw":34.184482},{"c":33.87,"h":34.34,"l":33.765,"n":19384,"o":34.02,"t":"2025-11-13T05:00:00Z","v":985517,"vw":33.906361},{"c":33.22,"h":33.62,"l":32.945,"n":21436,"o":33.55,"t":"2025-11-14T05:00:00Z","v":1236917,"vw":33.195102},{"c":32.65,"h":33.29,"l":32.48,"n":22802,"o":33.29,"t":"2025-11-17T05:00:00Z","v":1724072,"vw":32.808145},{"c":32.71,"h":32.96,"l":32,"n":16376,"o":32.32,"t":"2025-11-18T05:00:00Z","v":769429,"vw":32.684229},{"c":31.99,"h":32.745,"l":31.89,"n":15992,"o":32.6,"t":"2025-11-19T05:00:00Z","v":842663,"vw":32.110734},{"c":31.52,"h":32.97,"l":31.46,"n":21487,"o":31.55,"t":"2025-11-20T05:00:00Z","v":1199566,"vw":31.922121},{"c":32.7,"h":33.22,"l":31.42,"n":21365,"o":31.76,"t":"2025-11-21T05:00:00Z","v":1316804,"vw":32.669875},{"c":33.22,"h":33.55,"l":32.59,"n":16728,"o":32.8,"t":"2025-11-24T05:00:00Z","v":1116984,"vw":33.253329},{"c":34.37,"h":34.61,"l":33.48,"n":19273,"o":33.48,"t":"2025-11-25T05:00:00Z","v":1189646,"vw":34.283263},{"c":34.62,"h":34.98,"l":34.24,"n":16367,"o":34.24,"t":"2025-11-26T05:00:00Z","v":1302596,"vw":34.706549},{"c":35.07,"h":35.13,"l":34.73,"n":10381,"o":34.8,"t":"2025-11-28T05:00:00Z","v":851606,"vw":34.988644},{"c":35.7,"h":35.9,"l":34.5,"n":17290,"o":34.61,"t":"2025-12-01T05:00:00Z","v":999552,"vw":35.587122},{"c":36.11,"h":36.27,"l":35.0955,"n":19413,"o":35.7,"t":"2025-12-02T05:00:00Z","v":1026022,"vw":35.953237},{"c":36.65,"h":36.78,"l":35.92,"n":16829,"o":36,"t":"2025-12-03T05:00:00Z","v":934118,"vw":36.525662},{"c":36.17,"h":36.93,"l":35.95,"n":17347,"o":36.75,"t":"2025-12-04T05:00:00Z","v":958106,"vw":36.231811},{"c":36.76,"h":36.78,"l":36.13,"n":19289,"o":36.15,"t":"2025-12-05T05:00:00Z","v":1244762,"vw":36.605134},{"c":36.71,"h":37.27,"l":36.61,"n":19870,"o":36.8,"t":"2025-12-08T05:00:00Z","v":894226,"vw":36.835648},{"c":36.905,"h":37.41,"l":36.46,"n":18011,"o":36.46,"t":"2025-12-09T05:00:00Z","v":854393,"vw":37.038809},{"c":37.83,"h":38.06,"l":36.87,"n":19678,"o":36.87,"t":"2025-12-10T05:00:00Z","v":1091319,"vw":37.708105},{"c":38.15,"h":38.315,"l":37.685,"n":14863,"o":37.83,"t":"2025-12-11T05:00:00Z","v":709993,"vw":38.026879},{"c":38.61,"h":38.81,"l":38.45,"n":17133,"o":38.58,"t":"2025-12-12T05:00:00Z","v":818952,"vw":38.612218},{"c":38.03,"h":38.21,"l":37.06,"n":22159,"o":38.04,"t":"2025-12-15T05:00:00Z","v":1560282,"vw":37.728024},{"c":38.68,"h":38.76,"l":38.065,"n":19098,"o":38.12,"t":"2025-12-16T05:00:00Z","v":1385542,"vw":38.508668},{"c":39.09,"h":39.13,"l":38.475,"n":20766,"o":38.69,"t":"2025-12-17T05:00:00Z","v":1280533,"vw":38.944931},{"c":39.47,"h":39.94,"l":39.06,"n":20582,"o":39.27,"t":"2025-12-18T05:00:00Z","v":1371880,"vw":39.543398},{"c":40.06,"h":40.295,"l":39.2,"n":22514,"o":39.33,"t":"2025-12-19T05:00:00Z","v":2222093,"vw":40.041611},{"c":40.18,"h":40.55,"l":39.955,"n":18869,"o":40.09,"t":"2025-12-22T05:00:00Z","v":1296936,"vw":40.206097},{"c":39.92,"h":40.1,"l":39.68,"n":16226,"o":40.01,"t":"2025-12-23T05:00:00Z","v":872561,"vw":39.91602},{"c":39.77,"h":39.97,"l":39.61,"n":8651,"o":39.92,"t":"2025-12-24T05:00:00Z","v":376920,"vw":39.808586},{"c":40.1,"h":40.13,"l":39.56,"n":13664,"o":39.69,"t":"2025-12-26T05:00:00Z","v":768962,"vw":39.920559},{"c":40.04,"h":40.155,"l":39.725,"n":13366,"o":39.9,"t":"2025-12-29T05:00:00Z","v":717927,"vw":39.976888},{"c":39.59,"h":40.24,"l":39.58,"n":14759,"o":39.99,"t":"2025-12-30T05:00:00Z","v":830033,"vw":39.834806},{"c":39.1,"h":39.785,"l":39.01,"n":14897,"o":39.5,"t":"2025-12-31T05:00:00Z","v":838849,"vw":39.212624},{"c":39.04,"h":39.48,"l":38.63,"n":18499,"o":39.27,"t":"2026-01-02T05:00:00Z","v":928020,"vw":38.939294},{"c":38.91,"h":39.75,"l":38.865,"n":14755,"o":39.01,"t":"2026-01-05T05:00:00Z","v":867932,"vw":39.111131},{"c":39.57,"h":39.69,"l":38.7,"n":15776,"o":38.79,"t":"2026-01-06T05:00:00Z","v":763294,"vw":39.346805},{"c":38.58,"h":39.57,"l":38.19,"n":18692,"o":39.56,"t":"2026-01-07T05:00:00Z","v":938930,"vw":38.548454},{"c":39.19,"h":39.775,"l":38.21,"n":15172,"o":38.58,"t":"2026-01-08T05:00:00Z","v":755881,"vw":39.266166},{"c":39.41,"h":39.565,"l":38.6376,"n":16403,"o":39.2,"t":"2026-01-09T05:00:00Z","v":856071,"vw":39.252196},{"c":39.64,"h":39.805,"l":38.905,"n":14858,"o":38.97,"t":"2026-01-12T05:00:00Z","v":679469,"vw":39.537016},{"c":40.2,"h":40.215,"l":39.4,"n":15213,"o":39.67,"t":"2026-01-13T05:00:00Z","v":719572,"vw":39.942888},{"c":39.64,"h":40.275,"l":39.365,"n":13507,"o":40.19,"t":"2026-01-14T05:00:00Z","v":610902,"vw":39.698167},{"c":40.58,"h":40.65,"l":39.725,"n":16029,"o":39.9,"t":"2026-01-15T05:00:00Z","v":844017,"vw":40.219694},{"c":39.51,"h":40.63,"l":39.45,"n":14923,"o":40.44,"t":"2026-01-16T05:00:00Z","v":737697,"vw":39.70815},{"c":38.87,"h":39.375,"l":38.39,"n":16408,"o":38.7,"t":"2026-01-20T05:00:00Z","v":919704,"vw":38.780961},{"c":39.63,"h":39.6816,"l":38.69,"n":16300,"o":39.11,"t":"2026-01-21T05:00:00Z","v":746049,"vw":39.433275},{"c":39.85,"h":40.52,"l":39.515,"n":16211,"o":39.89,"t":"2026-01-22T05:00:00Z","v":767593,"vw":40.1029},{"c":39.46,"h":40.14,"l":39.34,"n":12962,"o":39.74,"t":"2026-01-23T05:00:00Z","v":517676,"vw":39.54858},{"c":39.75,"h":39.9799,"l":39.28,"n":12798,"o":39.64,"t":"2026-01-26T05:00:00Z","v":723472,"vw":39.732075},{"c":39.27,"h":39.96,"l":39.09,"n":12643,"o":39.875,"t":"2026-01-27T05:00:00Z","v":570101,"vw":39.358523},{"c":38.42,"h":39.67,"l":38.39,"n":17803,"o":39.45,"t":"2026-01-28T05:00:00Z","v":886607,"vw":38.841264},{"c":37.63,"h":38.57,"l":37.04,"n":30217,"o":38.57,"t":"2026-01-29T05:00:00Z","v":1555691,"vw":37.542064},{"c":36.95,"h":37.585,"l":35.81,"n":29673,"o":37.1,"t":"2026-01-30T05:00:00Z","v":2012462,"vw":36.570947},{"c":37.02,"h":37.74,"l":36.58,"n":25131,"o":36.58,"t":"2026-02-02T05:00:00Z","v":1364348,"vw":37.197284},{"c":36.8,"h":37.37,"l":36.14,"n":32511,"o":36.85,"t":"2026-02-03T05:00:00Z","v":1818171,"vw":36.719884},{"c":35.69,"h":39.04,"l":35.5901,"n":54268,"o":36.92,"t":"2026-02-04T05:00:00Z","v":3505872,"vw":36.956602},{"c":35.1,"h":36.13,"l":34.31,"n":27782,"o":35.38,"t":"2026-02-05T05:00:00Z","v":1875912,"vw":34.860915},{"c":35.65,"h":36.07,"l":34.68,"n":22006,"o":35.6,"t":"2026-02-06T05:00:00Z","v":1282214,"vw":35.563388},{"c":36.52,"h":36.8,"l":35.375,"n":24707,"o":35.93,"t":"2026-02-09T05:00:00Z","v":1369872,"vw":36.422236},{"c":36.47,"h":37.135,"l":36.2025,"n":18807,"o":36.92,"t":"2026-02-10T05:00:00Z","v":984849,"vw":36.487401},{"c":35.71,"h":36.375,"l":35.405,"n":21206,"o":36.36,"t":"2026-02-11T05:00:00Z","v":1095357,"vw":35.666303},{"c":34.85,"h":36.54,"l":34.68,"n":24025,"o":35.92,"t":"2026-02-12T05:00:00Z","v":1631718,"vw":35.066286},{"c":34.31,"h":35.33,"l":34.21,"n":23905,"o":34.84,"t":"2026-02-13T05:00:00Z","v":1238743,"vw":34.619605},{"c":34.27,"h":34.6699,"l":33.21,"n":23267,"o":34.07,"t":"2026-02-17T05:00:00Z","v":1254158,"vw":34.150698},{"c":36.32,"h":36.47,"l":34.155,"n":19907,"o":34.2,"t":"2026-02-18T05:00:00Z","v":1069000,"vw":35.963255},{"c":36.53,"h":36.58,"l":35.715,"n":18280,"o":35.97,"t":"2026-02-19T05:00:00Z","v":985307,"vw":36.361938},{"c":37.4,"h":37.735,"l":35.88,"n":20032,"o":35.88,"t":"2026-02-20T05:00:00Z","v":1016008,"vw":37.324613},{"c":35.2,"h":37.57,"l":34.955,"n":23791,"o":37.16,"t":"2026-02-23T05:00:00Z","v":1464433,"vw":35.55234},{"c":35.78,"h":35.9,"l":34.91,"n":18315,"o":34.98,"t":"2026-02-24T05:00:00Z","v":870525,"vw":35.680037},{"c":37.105,"h":37.14,"l":35.775,"n":19659,"o":36,"t":"2026-02-25T05:00:00Z","v":960444,"vw":36.648025},{"c":37.93,"h":38.15,"l":36.69,"n":24504,"o":36.69,"t":"2026-02-26T05:00:00Z","v":1352499,"vw":37.778392},{"c":38.32,"h":38.34,"l":37.44,"n":20288,"o":37.55,"t":"2026-02-27T05:00:00Z","v":1001594,"vw":38.155408},{"c":37.36,"h":37.765,"l":36.62,"n":21911,"o":37.45,"t":"2026-03-02T05:00:00Z","v":1115685,"vw":37.399122},{"c":37.65,"h":38.1127,"l":36.61,"n":26073,"o":37.15,"t":"2026-03-03T05:00:00Z","v":1493503,"vw":37.449545},{"c":38.19,"h":38.33,"l":37.51,"n":22745,"o":37.75,"t":"2026-03-04T05:00:00Z","v":1329874,"vw":38.019231},{"c":38.745,"h":38.92,"l":37.97,"n":19604,"o":37.97,"t":"2026-03-05T05:00:00Z","v":870351,"vw":38.563931},{"c":37.87,"h":38.745,"l":37.65,"n":19847,"o":38.32,"t":"2026-03-06T05:00:00Z","v":942362,"vw":37.861251},{"c":37.36,"h":37.55,"l":35.97,"n":19084,"o":37.23,"t":"2026-03-09T04:00:00Z","v":1147328,"vw":36.694426},{"c":37.41,"h":37.685,"l":36.53,"n":15717,"o":37.45,"t":"2026-03-10T04:00:00Z","v":755797,"vw":37.316747},{"c":37.98,"h":38.15,"l":36.935,"n":17861,"o":37.35,"t":"2026-03-11T04:00:00Z","v":853350,"vw":37.629078},{"c":37.28,"h":37.815,"l":37.14,"n":20475,"o":37.41,"t":"2026-03-12T04:00:00Z","v":1115390,"vw":37.423234},{"c":37.26,"h":37.86,"l":37.07,"n":15004,"o":37.5,"t":"2026-03-13T04:00:00Z","v":772563,"vw":37.399881},{"c":37.78,"h":38.67,"l":37.27,"n":24314,"o":37.52,"t":"2026-03-16T04:00:00Z","v":1571705,"vw":38.15218},{"c":38.53,"h":38.94,"l":37.86,"n":18769,"o":37.86,"t":"2026-03-17T04:00:00Z","v":1054963,"vw":38.625179},{"c":38.19,"h":38.83,"l":38.13,"n":14193,"o":38.2,"t":"2026-03-18T04:00:00Z","v":795726,"vw":38.322677},{"c":38.43,"h":38.77,"l":37.735,"n":15272,"o":37.75,"t":"2026-03-19T04:00:00Z","v":839722,"vw":38.33705},{"c":37.59,"h":38.57,"l":37.105,"n":21333,"o":38.27,"t":"2026-03-20T04:00:00Z","v":1769189,"vw":37.663151},{"c":38.67,"h":39.1225,"l":37.89,"n":20291,"o":38.08,"t":"2026-03-23T04:00:00Z","v":880237,"vw":38.644902},{"c":38.8,"h":39.315,"l":38.445,"n":18750,"o":38.67,"t":"2026-03-24T04:00:00Z","v":910768,"vw":38.960685},{"c":38.94,"h":39.5,"l":38.305,"n":20400,"o":39,"t":"2026-03-25T04:00:00Z","v":809635,"vw":38.86142},{"c":39.88,"h":39.99,"l":38.815,"n":26598,"o":38.85,"t":"2026-03-26T04:00:00Z","v":1423216,"vw":39.598867},{"c":38.85,"h":39.735,"l":38.59,"n":24571,"o":39.57,"t":"2026-03-27T04:00:00Z","v":1345216,"vw":38.929882},{"c":39.12,"h":39.97,"l":38.18,"n":23166,"o":39.08,"t":"2026-03-30T04:00:00Z","v":1281776,"vw":39.323843},{"c":40.03,"h":40.3595,"l":39.213,"n":18305,"o":39.7,"t":"2026-03-31T04:00:00Z","v":831865,"vw":39.897517},{"c":39.97,"h":40.43,"l":39.74,"n":17740,"o":40.13,"t":"2026-04-01T04:00:00Z","v":871029,"vw":40.013132},{"c":39.8,"h":40.3,"l":39.2,"n":17687,"o":39.75,"t":"2026-04-02T04:00:00Z","v":770057,"vw":39.656713},{"c":40.07,"h":40.525,"l":39.29,"n":14271,"o":39.29,"t":"2026-04-06T04:00:00Z","v":815338,"vw":40.038202},{"c":40.26,"h":40.8,"l":39.99,"n":12537,"o":39.99,"t":"2026-04-07T04:00:00Z","v":600726,"vw":40.325306},{"c":40.44,"h":41.46,"l":40.42,"n":15623,"o":41.2,"t":"2026-04-08T04:00:00Z","v":910417,"vw":40.749204},{"c":40.87,"h":41,"l":39.87,"n":14730,"o":40.44,"t":"2026-04-09T04:00:00Z","v":948666,"vw":40.656453},{"c":40.85,"h":41.215,"l":40.65,"n":14239,"o":41.11,"t":"2026-04-10T04:00:00Z","v":636970,"vw":40.853793},{"c":40.86,"h":40.975,"l":40.24,"n":14406,"o":40.71,"t":"2026-04-13T04:00:00Z","v":675170,"vw":40.651465},{"c":41.85,"h":41.98,"l":40.75,"n":17304,"o":40.85,"t":"2026-04-14T04:00:00Z","v":776630,"vw":41.614985},{"c":43.24,"h":43.42,"l":41.83,"n":25475,"o":41.83,"t":"2026-04-15T04:00:00Z","v":1571159,"vw":42.957094},{"c":43.49,"h":43.795,"l":43.14,"n":21038,"o":43.47,"t":"2026-04-16T04:00:00Z","v":1124198,"vw":43.539886},{"c":44.36,"h":44.48,"l":43.31,"n":22011,"o":43.8,"t":"2026-04-17T04:00:00Z","v":1332293,"vw":44.259378},{"c":45.2,"h":45.225,"l":44,"n":18700,"o":44.31,"t":"2026-04-20T04:00:00Z","v":1144970,"vw":44.81892},{"c":44.77,"h":45.82,"l":44.61,"n":16628,"o":45.31,"t":"2026-04-21T04:00:00Z","v":1015044,"vw":44.886145},{"c":44.65,"h":45.11,"l":44.52,"n":18682,"o":45.03,"t":"2026-04-22T04:00:00Z","v":1025490,"vw":44.71218},{"c":43.95,"h":45.11,"l":43.58,"n":16285,"o":44.92,"t":"2026-04-23T04:00:00Z","v":970157,"vw":44.034328},{"c":44.48,"h":44.55,"l":43.3025,"n":18407,"o":43.94,"t":"2026-04-24T04:00:00Z","v":996243,"vw":44.196706},{"c":44.6,"h":45.2,"l":44.53,"n":22001,"o":44.79,"t":"2026-04-27T04:00:00Z","v":1080296,"vw":44.787699},{"c":44.08,"h":44.875,"l":43.86,"n":20311,"o":44.6,"t":"2026-04-28T04:00:00Z","v":1052753,"vw":44.2356},{"c":44.58,"h":44.98,"l":43.865,"n":21174,"o":44.08,"t":"2026-04-29T04:00:00Z","v":1115964,"vw":44.51473},{"c":44.56,"h":44.91,"l":43.98,"n":20557,"o":44.54,"t":"2026-04-30T04:00:00Z","v":981499,"vw":44.541397},{"c":44.97,"h":45.37,"l":44.685,"n":24339,"o":45.13,"t":"2026-05-01T04:00:00Z","v":1836346,"vw":44.969265},{"c":45.17,"h":45.51,"l":44.64,"n":27606,"o":44.97,"t":"2026-05-04T04:00:00Z","v":1764536,"vw":45.089552},{"c":41.36,"h":44.21,"l":41.26,"n":60247,"o":41.78,"t":"2026-05-05T04:00:00Z","v":4007258,"vw":42.03876},{"c":42.25,"h":42.29,"l":40.74,"n":36985,"o":40.74,"t":"2026-05-06T04:00:00Z","v":2219745,"vw":41.960772},{"c":43.12,"h":43.74,"l":42.44,"n":33581,"o":42.63,"t":"2026-05-07T04:00:00Z","v":1959698,"vw":43.074412},{"c":44.06,"h":44.34,"l":42.4723,"n":27609,"o":42.84,"t":"2026-05-08T04:00:00Z","v":1628935,"vw":43.78197},{"c":41.59,"h":43.915,"l":41.58,"n":24589,"o":43.77,"t":"2026-05-11T04:00:00Z","v":1382162,"vw":42.113118},{"c":40.54,"h":41.69,"l":40.32,"n":25087,"o":41.59,"t":"2026-05-12T04:00:00Z","v":1658729,"vw":40.844964},{"c":40.74,"h":40.9,"l":39.8,"n":22373,"o":40.56,"t":"2026-05-13T04:00:00Z","v":1335110,"vw":40.666954},{"c":40.02,"h":41.255,"l":39.915,"n":22028,"o":40.98,"t":"2026-05-14T04:00:00Z","v":1117986,"vw":40.232876},{"c":39.88,"h":40.62,"l":39.7,"n":19037,"o":39.81,"t":"2026-05-15T04:00:00Z","v":985473,"vw":39.98436},{"c":40.71,"h":41.0999,"l":40.04,"n":17458,"o":40.04,"t":"2026-05-18T04:00:00Z","v":855640,"vw":40.650546},{"c":40.27,"h":41.13,"l":40.1,"n":17492,"o":40.71,"t":"2026-05-19T04:00:00Z","v":897153,"vw":40.445914},{"c":40.92,"h":41,"l":39.72,"n":15654,"o":40.26,"t":"2026-05-20T04:00:00Z","v":734878,"vw":40.652345},{"c":41.17,"h":41.29,"l":39.42,"n":17933,"o":40.825,"t":"2026-05-21T04:00:00Z","v":895542,"vw":40.854398},{"c":42.03,"h":42.27,"l":40.805,"n":13577,"o":41.02,"t":"2026-05-22T04:00:00Z","v":706659,"vw":41.963364},{"c":42.46,"h":42.5599,"l":41.7642,"n":17339,"o":42.1,"t":"2026-05-26T04:00:00Z","v":958670,"vw":42.193597},{"c":44.21,"h":44.51,"l":42.045,"n":19916,"o":42.29,"t":"2026-05-27T04:00:00Z","v":1147464,"vw":44.066678},{"c":44.94,"h":44.98,"l":43.77,"n":18964,"o":44.24,"t":"2026-05-28T04:00:00Z","v":983757,"vw":44.636067},{"c":44.89,"h":45.445,"l":44.52,"n":16339,"o":44.87,"t":"2026-05-29T04:00:00Z","v":1070434,"vw":45.024288},{"c":45.38,"h":46.33,"l":43.95,"n":37370,"o":45.405,"t":"2026-06-01T04:00:00Z","v":2450441,"vw":45.167094},{"c":42.86,"h":45.32,"l":42.77,"n":30990,"o":45.32,"t":"2026-06-02T04:00:00Z","v":1615810,"vw":43.549779},{"c":42.24,"h":43.0285,"l":41.31,"n":24110,"o":42.5,"t":"2026-06-03T04:00:00Z","v":1276000,"vw":42.120654},{"c":43.55,"h":43.67,"l":41.635,"n":16720,"o":42.72,"t":"2026-06-04T04:00:00Z","v":1448750,"vw":43.402561},{"c":41.7,"h":45,"l":41.11,"n":18710,"o":42.66,"t":"2026-06-05T04:00:00Z","v":907050,"vw":41.878334},{"c":42.08,"h":42.375,"l":41.464,"n":15031,"o":42.26,"t":"2026-06-08T04:00:00Z","v":998198,"vw":42.009441},{"c":42.22,"h":43.04,"l":41.42,"n":16811,"o":42.64,"t":"2026-06-09T04:00:00Z","v":888429,"vw":42.252506},{"c":42.28,"h":42.82,"l":41.532,"n":12771,"o":42.22,"t":"2026-06-10T04:00:00Z","v":771482,"vw":42.362013},{"c":42.44,"h":42.845,"l":41.58,"n":16237,"o":42.1,"t":"2026-06-11T04:00:00Z","v":666836,"vw":42.333395},{"c":42.64,"h":42.955,"l":42.06,"n":13347,"o":42.75,"t":"2026-06-12T04:00:00Z","v":636934,"vw":42.639274},{"c":42.64,"h":43.95,"l":42.62,"n":12265,"o":42.69,"t":"2026-06-15T04:00:00Z","v":863063,"vw":43.105743},{"c":43.04,"h":43.06,"l":42.11,"n":16674,"o":42.35,"t":"2026-06-16T04:00:00Z","v":920269,"vw":42.762927},{"c":42.38,"h":43.06,"l":42.015,"n":16229,"o":42.85,"t":"2026-06-17T04:00:00Z","v":989421,"vw":42.490957},{"c":42.72,"h":43.13,"l":42.16,"n":15181,"o":42.41,"t":"2026-06-18T04:00:00Z","v":1602584,"vw":42.725161},{"c":41.51,"h":42.65,"l":41.475,"n":13378,"o":42.2,"t":"2026-06-22T04:00:00Z","v":865436,"vw":41.745664},{"c":41.82,"h":42.165,"l":41.05,"n":17182,"o":41.19,"t":"2026-06-23T04:00:00Z","v":883523,"vw":41.558354},{"c":42.58,"h":43.1,"l":41.82,"n":15075,"o":41.86,"t":"2026-06-24T04:00:00Z","v":828487,"vw":42.617914},{"c":42.33,"h":42.74,"l":41.905,"n":13477,"o":42.33,"t":"2026-06-25T04:00:00Z","v":679121,"vw":42.357437},{"c":44.77,"h":44.92,"l":41.78,"n":17102,"o":41.98,"t":"2026-06-26T04:00:00Z","v":1307735,"vw":44.486129},{"c":46.37,"h":46.4,"l":44.26,"n":20919,"o":44.76,"t":"2026-06-29T04:00:00Z","v":1257728,"vw":45.860311},{"c":46.16,"h":46.72,"l":45.97,"n":16831,"o":46.29,"t":"2026-06-30T04:00:00Z","v":1105135,"vw":46.268081},{"c":45.94,"h":46.88,"l":44.56,"n":17119,"o":46.36,"t":"2026-07-01T04:00:00Z","v":997366,"vw":46.294265},{"c":46.75,"h":46.81,"l":46.045,"n":15791,"o":46.51,"t":"2026-07-02T04:00:00Z","v":830024,"vw":46.557759},{"c":47.24,"h":47.355,"l":46.21,"n":15583,"o":46.75,"t":"2026-07-06T04:00:00Z","v":1159746,"vw":47.094985},{"c":47.62,"h":48.32,"l":47.255,"n":17130,"o":47.52,"t":"2026-07-07T04:00:00Z","v":775569,"vw":47.73313},{"c":47.33,"h":47.55,"l":46.77,"n":14699,"o":47.49,"t":"2026-07-08T04:00:00Z","v":1041310,"vw":47.262433},{"c":47.51,"h":47.68,"l":46.09,"n":14227,"o":46.67,"t":"2026-07-09T04:00:00Z","v":614908,"vw":47.494509},{"c":46.5,"h":48.1,"l":46.46,"n":13180,"o":47.97,"t":"2026-07-10T04:00:00Z","v":696476,"vw":46.861951},{"c":45.89,"h":46.935,"l":45.86,"n":13623,"o":46.66,"t":"2026-07-13T04:00:00Z","v":585920,"vw":46.073845},{"c":45.3,"h":45.885,"l":45.21,"n":12326,"o":45.62,"t":"2026-07-14T04:00:00Z","v":543363,"vw":45.471955},{"c":45.81,"h":46.28,"l":45.37,"n":13656,"o":45.37,"t":"2026-07-15T04:00:00Z","v":658595,"vw":45.839045},{"c":45.53,"h":46.615,"l":45.46,"n":17754,"o":46.17,"t":"2026-07-16T04:00:00Z","v":904275,"vw":45.729701},{"c":44.53,"h":45.45,"l":44.2001,"n":13044,"o":44.99,"t":"2026-07-17T04:00:00Z","v":635650,"vw":44.5314},{"c":44.72,"h":45.9,"l":44.25,"n":14799,"o":45.18,"t":"2026-07-20T04:00:00Z","v":689815,"vw":44.902734},{"c":44.09,"h":44.79,"l":43.91,"n":15817,"o":44.37,"t":"2026-07-21T04:00:00Z","v":750646,"vw":44.124196},{"c":43.45,"h":44.74,"l":42.76,"n":16177,"o":44.25,"t":"2026-07-22T04:00:00Z","v":888404,"vw":43.377549},{"c":42.17,"h":43.155,"l":41.88,"n":11842,"o":42.79,"t":"2026-07-23T04:00:00Z","v":767390,"vw":42.206355},{"c":41.69,"h":42.755,"l":41.48,"n":15468,"o":42.375,"t":"2026-07-24T04:00:00Z","v":920964,"vw":41.85687},{"c":42.34,"h":42.49,"l":41.68,"n":15639,"o":42,"t":"2026-07-27T04:00:00Z","v":900431,"vw":42.236353},{"c":42.09,"h":43.105,"l":41.92,"n":16087,"o":42.67,"t":"2026-07-28T04:00:00Z","v":1003143,"vw":42.256198},{"c":42,"h":42.7,"l":41.87,"n":13515,"o":42.16,"t":"2026-07-29T04:00:00Z","v":772077,"vw":42.18259},{"c":41.45,"h":42.13,"l":40.78,"n":15938,"o":41.8,"t":"2026-07-30T04:00:00Z","v":799645,"vw":41.420718},{"c":41.57,"h":42.26,"l":40.37,"n":15789,"o":41.77,"t":"2026-07-31T04:00:00Z","v":994610,"vw":41.287736},{"c":42.06,"h":42.92,"l":41.805,"n":26155,"o":41.93,"t":"2026-08-03T04:00:00Z","v":1559745,"vw":42.427472},{"c":46.43,"h":46.53,"l":44.16,"n":41114,"o":44.5,"t":"2026-08-04T04:00:00Z","v":2409286,"vw":45.946199},{"c":44.13,"h":47.6,"l":43.96,"n":21111,"o":47.13,"t":"2026-08-05T04:00:00Z","v":1379402,"vw":45.337717},{"c":42.94,"h":44.665,"l":42.67,"n":18222,"o":43.68,"t":"2026-08-06T04:00:00Z","v":1059708,"vw":43.083267},{"c":41.58,"h":43.71,"l":41.455,"n":20862,"o":43.36,"t":"2026-08-07T04:00:00Z","v":1676147,"vw":42.066418},{"c":40.66,"h":41.51,"l":40.455,"n":19355,"o":41.51,"t":"2026-08-10T04:00:00Z","v":921441,"vw":40.729474},{"c":39.94,"h":40.89,"l":39.88,"n":16279,"o":40.56,"t":"2026-08-11T04:00:00Z","v":885113,"vw":40.265497},{"c":40.59,"h":40.99,"l":39.75,"n":19589,"o":39.92,"t":"2026-08-12T04:00:00Z","v":974605,"vw":40.633341},{"c":40.37,"h":41.095,"l":40.05,"n":15355,"o":40.7,"t":"2026-08-13T04:00:00Z","v":694654,"vw":40.327315},{"c":40.4,"h":41,"l":40.1,"n":14025,"o":40.63,"t":"2026-08-14T04:00:00Z","v":895823,"vw":40.358917},{"c":39.5,"h":40.35,"l":39.24,"n":14806,"o":40.27,"t":"2026-08-17T04:00:00Z","v":786949,"vw":39.528621},{"c":39.17,"h":39.85,"l":39.14,"n":14622,"o":39.32,"t":"2026-08-18T04:00:00Z","v":974580,"vw":39.365897},{"c":38.345,"h":39.88,"l":38.305,"n":13487,"o":39.13,"t":"2026-08-19T04:00:00Z","v":669285,"vw":38.732789},{"c":37.62,"h":38.54,"l":37.36,"n":16417,"o":38.54,"t":"2026-08-20T04:00:00Z","v":1106915,"vw":37.613409},{"c":38.46,"h":38.495,"l":37.41,"n":18825,"o":37.64,"t":"2026-08-21T04:00:00Z","v":1189264,"vw":38.206962},{"c":38.76,"h":38.951,"l":38.29,"n":17290,"o":38.32,"t":"2026-08-24T04:00:00Z","v":820505,"vw":38.721538},{"c":39.52,"h":39.74,"l":38.84,"n":16480,"o":39,"t":"2026-08-25T04:00:00Z","v":1233898,"vw":39.406825},{"c":39.27,"h":39.58,"l":39,"n":13168,"o":39.42,"t":"2026-08-26T04:00:00Z","v":682501,"vw":39.299118},{"c":39.32,"h":39.67,"l":38.96,"n":13875,"o":39.34,"t":"2026-08-27T04:00:00Z","v":760639,"vw":39.263683},{"c":39.14,"h":39.91,"l":39.11,"n":13967,"o":39.34,"t":"2026-08-28T04:00:00Z","v":781567,"vw":39.324658},{"c":38.28,"h":39.185,"l":37.76,"n":16228,"o":39.185,"t":"2026-08-31T04:00:00Z","v":1151911,"vw":38.17947},{"c":38.53,"h":38.645,"l":37.842,"n":15958,"o":37.97,"t":"2026-09-01T04:00:00Z","v":918917,"vw":38.339316},{"c":38.91,"h":39.46,"l":38.48,"n":17515,"o":38.51,"t":"2026-09-02T04:00:00Z","v":1055517,"vw":38.883592},{"c":38.96,"h":40.36,"l":38.84,"n":16416,"o":39.33,"t":"2026-09-03T04:00:00Z","v":901761,"vw":39.064942},{"c":38.99,"h":39.15,"l":38.3,"n":13714,"o":38.96,"t":"2026-09-04T04:00:00Z","v":737328,"vw":38.951726},{"c":38.38,"h":38.975,"l":37.98,"n":17274,"o":38.87,"t":"2026-09-08T04:00:00Z","v":836616,"vw":38.524767},{"c":37.72,"h":38.41,"l":37.645,"n":16386,"o":38.41,"t":"2026-09-09T04:00:00Z","v":988218,"vw":37.795711},{"c":37.54,"h":38.31,"l":37.2,"n":19848,"o":37.67,"t":"2026-09-10T04:00:00Z","v":1532866,"vw":37.57076},{"c":37.51,"h":38.46,"l":37.3,"n":15537,"o":38.16,"t":"2026-09-11T04:00:00Z","v":907318,"vw":37.505141},{"c":38.97,"h":38.98,"l":37.83,"n":20914,"o":37.83,"t":"2026-09-14T04:00:00Z","v":1054648,"vw":38.746587},{"c":38.27,"h":38.975,"l":38.2,"n":17194,"o":38.77,"t":"2026-09-15T04:00:00Z","v":833918,"vw":38.478891},{"c":37.35,"h":38.54,"l":37.27,"n":13433,"o":38.13,"t":"2026-09-16T04:00:00Z","v":586386,"vw":37.58983},{"c":36.95,"h":38.28,"l":36.88,"n":14688,"o":37.8,"t":"2026-09-17T04:00:00Z","v":786222,"vw":37.26843},{"c":36.19,"h":36.85,"l":36.07,"n":14397,"o":36.85,"t":"2026-09-18T04:00:00Z","v":1389531,"vw":36.236218},{"c":36.76,"h":36.94,"l":35.69,"n":17660,"o":36.28,"t":"2026-09-21T04:00:00Z","v":1153041,"vw":36.56898},{"c":36.98,"h":37.25,"l":36.46,"n":18921,"o":37.25,"t":"2026-09-22T04:00:00Z","v":1350157,"vw":36.834257},{"c":35.97,"h":37,"l":35.79,"n":20000,"o":36.87,"t":"2026-09-23T04:00:00Z","v":1491588,"vw":36.161506},{"c":35.93,"h":37.38,"l":35.38,"n":41347,"o":35.6,"t":"2026-09-24T04:00:00Z","v":3091006,"vw":36.080416},{"c":40,"h":40.4997,"l":38.39,"n":41369,"o":38.64,"t":"2026-09-25T04:00:00Z","v":3081003,"vw":39.725082},{"c":39.64,"h":40.18,"l":39.01,"n":23800,"o":39.57,"t":"2026-09-28T04:00:00Z","v":1619603,"vw":39.6096},{"c":40.74,"h":40.89,"l":39.085,"n":25041,"o":39.7,"t":"2026-09-29T04:00:00Z","v":1920672,"vw":40.082754},{"c":41.96,"h":42.17,"l":40.74,"n":28359,"o":40.74,"t":"2026-09-30T04:00:00Z","v":2188621,"vw":41.761066},{"c":40.95,"h":42.07,"l":40.25,"n":18429,"o":41.68,"t":"2026-10-01T04:00:00Z","v":1151173,"vw":40.842069},{"c":41.28,"h":42,"l":40.97,"n":17014,"o":41.37,"t":"2026-10-02T04:00:00Z","v":1147871,"vw":41.333334},{"c":41.73,"h":42.24,"l":41.13,"n":21799,"o":41.13,"t":"2026-10-05T04:00:00Z","v":2073410,"vw":41.792613},{"c":41.29,"h":42.2899,"l":41.26,"n":15023,"o":41.92,"t":"2026-10-06T04:00:00Z","v":849396,"vw":41.446996},{"c":40.59,"h":41.68,"l":40.56,"n":14385,"o":41.2,"t":"2026-10-07T04:00:00Z","v":932230,"vw":40.839944},{"c":40.93,"h":41.03,"l":40.09,"n":14843,"o":40.48,"t":"2026-10-08T04:00:00Z","v":931061,"vw":40.688609},{"c":40.89,"h":41.42,"l":40.61,"n":14765,"o":40.61,"t":"2026-10-09T04:00:00Z","v":991688,"vw":40.954979},{"c":40.86,"h":41.13,"l":40.57,"n":12981,"o":41.13,"t":"2026-10-12T04:00:00Z","v":687854,"vw":40.878531},{"c":40.84,"h":41.37,"l":40.32,"n":12055,"o":41,"t":"2026-10-13T04:00:00Z","v":686427,"vw":40.862825},{"c":40.56,"h":40.92,"l":40.12,"n":12830,"o":40.79,"t":"2026-10-14T04:00:00Z","v":683054,"vw":40.48286},{"c":40.16,"h":40.825,"l":39.77,"n":18206,"o":40.24,"t":"2026-10-15T04:00:00Z","v":1514636,"vw":40.258471},{"c":38.76,"h":40.53,"l":38.48,"n":18465,"o":39.98,"t":"2026-10-16T04:00:00Z","v":1048876,"vw":39.189659},{"c":38.44,"h":38.98,"l":38.07,"n":15186,"o":38.77,"t":"2026-10-19T04:00:00Z","v":1055713,"vw":38.501811},{"c":39.32,"h":39.46,"l":38.4,"n":13422,"o":38.55,"t":"2026-10-20T04:00:00Z","v":852870,"vw":39.17663},{"c":38.92,"h":39.33,"l":38.55,"n":13252,"o":39.31,"t":"2026-10-21T04:00:00Z","v":698835,"vw":38.91129},{"c":39.58,"h":39.7,"l":38.468,"n":15707,"o":38.61,"t":"2026-10-22T04:00:00Z","v":945820,"vw":39.346945}],"volatilityBars":[{"c":35.82,"h":36.29,"l":35.82,"n":193,"o":36.28,"t":"2026-09-21T13:30:00Z","v":13752,"vw":36.207618},{"c":35.83,"h":35.965,"l":35.69,"n":353,"o":35.965,"t":"2026-09-21T13:45:00Z","v":34633,"vw":35.843175},{"c":35.86,"h":35.9,"l":35.75,"n":348,"o":35.8,"t":"2026-09-21T14:00:00Z","v":15672,"vw":35.828663},{"c":35.91,"h":35.945,"l":35.77,"n":348,"o":35.82,"t":"2026-09-21T14:15:00Z","v":22755,"vw":35.848312},{"c":35.83,"h":35.93,"l":35.83,"n":309,"o":35.91,"t":"2026-09-21T14:30:00Z","v":12048,"vw":35.884803},{"c":35.87,"h":35.9801,"l":35.805,"n":507,"o":35.85,"t":"2026-09-21T14:45:00Z","v":19260,"vw":35.909701},{"c":35.91,"h":35.93,"l":35.827,"n":454,"o":35.84,"t":"2026-09-21T15:00:00Z","v":22728,"vw":35.886325},{"c":36.03,"h":36.08,"l":35.91,"n":481,"o":35.91,"t":"2026-09-21T15:15:00Z","v":17780,"vw":36.004633},{"c":36.03,"h":36.04,"l":35.96,"n":360,"o":36.01,"t":"2026-09-21T15:30:00Z","v":11697,"vw":36.001025},{"c":36.015,"h":36.1,"l":36.01,"n":497,"o":36.04,"t":"2026-09-21T15:45:00Z","v":23257,"vw":36.055453},{"c":36.15,"h":36.15,"l":36.02,"n":413,"o":36.02,"t":"2026-09-21T16:00:00Z","v":17783,"vw":36.059948},{"c":36.25,"h":36.28,"l":36.14,"n":446,"o":36.14,"t":"2026-09-21T16:15:00Z","v":16720,"vw":36.235122},{"c":36.525,"h":36.535,"l":36.24,"n":498,"o":36.24,"t":"2026-09-21T16:30:00Z","v":21270,"vw":36.347783},{"c":36.49,"h":36.6,"l":36.485,"n":481,"o":36.56,"t":"2026-09-21T16:45:00Z","v":29858,"vw":36.555847},{"c":36.39,"h":36.56,"l":36.38,"n":417,"o":36.49,"t":"2026-09-21T17:00:00Z","v":43984,"vw":36.517403},{"c":36.45,"h":36.535,"l":36.425,"n":433,"o":36.43,"t":"2026-09-21T17:15:00Z","v":18140,"vw":36.476161},{"c":36.63,"h":36.755,"l":36.43,"n":817,"o":36.44,"t":"2026-09-21T17:30:00Z","v":36897,"vw":36.582865},{"c":36.69,"h":36.69,"l":36.555,"n":400,"o":36.64,"t":"2026-09-21T17:45:00Z","v":21451,"vw":36.619649},{"c":36.725,"h":36.775,"l":36.69,"n":550,"o":36.695,"t":"2026-09-21T18:00:00Z","v":24917,"vw":36.730562},{"c":36.84,"h":36.9,"l":36.675,"n":603,"o":36.74,"t":"2026-09-21T18:15:00Z","v":30365,"vw":36.757048},{"c":36.735,"h":36.94,"l":36.7,"n":745,"o":36.84,"t":"2026-09-21T18:30:00Z","v":51499,"vw":36.792727},{"c":36.84,"h":36.84,"l":36.73,"n":607,"o":36.75,"t":"2026-09-21T18:45:00Z","v":22537,"vw":36.775508},{"c":36.8302,"h":36.86,"l":36.77,"n":686,"o":36.84,"t":"2026-09-21T19:00:00Z","v":31330,"vw":36.810272},{"c":36.86,"h":36.905,"l":36.82,"n":776,"o":36.83,"t":"2026-09-21T19:15:00Z","v":32103,"vw":36.86361},{"c":36.81,"h":36.885,"l":36.77,"n":1390,"o":36.86,"t":"2026-09-21T19:30:00Z","v":63799,"vw":36.832526},{"c":36.76,"h":36.81,"l":36.69,"n":3598,"o":36.81,"t":"2026-09-21T19:45:00Z","v":215393,"vw":36.74979},{"c":36.88,"h":36.89,"l":36.76,"n":45,"o":36.76,"t":"2026-09-21T20:00:00Z","v":236588,"vw":36.7602},{"c":36.96,"h":37.25,"l":36.91,"n":103,"o":37.25,"t":"2026-09-22T13:30:00Z","v":10716,"vw":37.214498},{"c":36.95,"h":37.17,"l":36.86,"n":294,"o":36.86,"t":"2026-09-22T13:45:00Z","v":16849,"vw":37.082197},{"c":37.21,"h":37.215,"l":36.92,"n":348,"o":36.98,"t":"2026-09-22T14:00:00Z","v":17434,"vw":37.09022},{"c":36.82,"h":37.209,"l":36.82,"n":563,"o":37.19,"t":"2026-09-22T14:15:00Z","v":26368,"vw":37.01936},{"c":36.825,"h":36.91,"l":36.75,"n":470,"o":36.8,"t":"2026-09-22T14:30:00Z","v":15000,"vw":36.808053},{"c":36.845,"h":36.89,"l":36.79,"n":347,"o":36.79,"t":"2026-09-22T14:45:00Z","v":9492,"vw":36.83038},{"c":36.685,"h":36.81,"l":36.65,"n":644,"o":36.81,"t":"2026-09-22T15:00:00Z","v":36532,"vw":36.711806},{"c":36.65,"h":36.7,"l":36.61,"n":736,"o":36.7,"t":"2026-09-22T15:15:00Z","v":44974,"vw":36.648417},{"c":36.61,"h":36.635,"l":36.58,"n":654,"o":36.635,"t":"2026-09-22T15:30:00Z","v":35649,"vw":36.61019},{"c":36.585,"h":36.61,"l":36.55,"n":546,"o":36.61,"t":"2026-09-22T15:45:00Z","v":27707,"vw":36.578778},{"c":36.7191,"h":36.73,"l":36.59,"n":607,"o":36.6,"t":"2026-09-22T16:00:00Z","v":23756,"vw":36.645848},{"c":36.72,"h":36.735,"l":36.69,"n":403,"o":36.705,"t":"2026-09-22T16:15:00Z","v":14385,"vw":36.704811},{"c":36.61,"h":36.72,"l":36.6,"n":499,"o":36.72,"t":"2026-09-22T16:30:00Z","v":19279,"vw":36.661716},{"c":36.739,"h":36.74,"l":36.605,"n":481,"o":36.61,"t":"2026-09-22T16:45:00Z","v":24945,"vw":36.69314},{"c":36.655,"h":36.739,"l":36.615,"n":585,"o":36.73,"t":"2026-09-22T17:00:00Z","v":35748,"vw":36.662412},{"c":36.61,"h":36.67,"l":36.555,"n":422,"o":36.67,"t":"2026-09-22T17:15:00Z","v":15393,"vw":36.608715},{"c":36.49,"h":36.629,"l":36.46,"n":755,"o":36.62,"t":"2026-09-22T17:30:00Z","v":50611,"vw":36.537495},{"c":36.793,"h":36.793,"l":36.495,"n":731,"o":36.495,"t":"2026-09-22T17:45:00Z","v":50831,"vw":36.582407},{"c":36.695,"h":36.78,"l":36.65,"n":600,"o":36.77,"t":"2026-09-22T18:00:00Z","v":24112,"vw":36.72355},{"c":36.65,"h":36.679,"l":36.6,"n":441,"o":36.67,"t":"2026-09-22T18:15:00Z","v":17520,"vw":36.631677},{"c":36.62,"h":36.66,"l":36.58,"n":440,"o":36.635,"t":"2026-09-22T18:30:00Z","v":21433,"vw":36.606567},{"c":36.65,"h":36.65,"l":36.59,"n":460,"o":36.625,"t":"2026-09-22T18:45:00Z","v":20273,"vw":36.624651},{"c":36.74,"h":36.76,"l":36.63,"n":628,"o":36.64,"t":"2026-09-22T19:00:00Z","v":30613,"vw":36.700702},{"c":36.765,"h":36.79,"l":36.725,"n":910,"o":36.74,"t":"2026-09-22T19:15:00Z","v":53359,"vw":36.758214},{"c":36.94,"h":36.94,"l":36.75,"n":1691,"o":36.765,"t":"2026-09-22T19:30:00Z","v":105751,"vw":36.830988},{"c":36.98,"h":37.115,"l":36.86,"n":3811,"o":36.94,"t":"2026-09-22T19:45:00Z","v":253673,"vw":36.992106},{"c":36.98,"h":36.98,"l":36.93,"n":39,"o":36.98,"t":"2026-09-22T20:00:00Z","v":257618,"vw":36.97992},{"c":36.08,"h":37,"l":36.08,"n":746,"o":36.87,"t":"2026-09-23T13:30:00Z","v":95583,"vw":36.636692},{"c":36.085,"h":36.3468,"l":35.93,"n":442,"o":35.93,"t":"2026-09-23T13:45:00Z","v":35807,"vw":36.156283},{"c":36.07,"h":36.095,"l":35.83,"n":518,"o":36.08,"t":"2026-09-23T14:00:00Z","v":40212,"vw":35.975528},{"c":35.91,"h":36.09,"l":35.91,"n":472,"o":36.07,"t":"2026-09-23T14:15:00Z","v":26330,"vw":36.014452},{"c":36.2051,"h":36.2051,"l":35.96,"n":443,"o":35.96,"t":"2026-09-23T14:30:00Z","v":21981,"vw":36.1039},{"c":36.345,"h":36.37,"l":36.13,"n":469,"o":36.205,"t":"2026-09-23T14:45:00Z","v":37076,"vw":36.280489},{"c":36.43,"h":36.475,"l":36.33,"n":490,"o":36.33,"t":"2026-09-23T15:00:00Z","v":32559,"vw":36.409106},{"c":36.39,"h":36.49,"l":36.365,"n":471,"o":36.445,"t":"2026-09-23T15:15:00Z","v":28466,"vw":36.421215},{"c":36.5,"h":36.5,"l":36.375,"n":347,"o":36.375,"t":"2026-09-23T15:30:00Z","v":11873,"vw":36.452882},{"c":36.535,"h":36.56,"l":36.41,"n":565,"o":36.48,"t":"2026-09-23T15:45:00Z","v":54910,"vw":36.51405},{"c":36.65,"h":36.65,"l":36.49,"n":462,"o":36.53,"t":"2026-09-23T16:00:00Z","v":22392,"vw":36.574921},{"c":36.73,"h":36.73,"l":36.57,"n":645,"o":36.63,"t":"2026-09-23T16:15:00Z","v":29351,"vw":36.644263},{"c":36.55,"h":36.75,"l":36.55,"n":588,"o":36.7,"t":"2026-09-23T16:30:00Z","v":30892,"vw":36.687941},{"c":36.425,"h":36.57,"l":36.3,"n":536,"o":36.57,"t":"2026-09-23T16:45:00Z","v":39124,"vw":36.380871},{"c":36.05,"h":36.425,"l":35.99,"n":628,"o":36.425,"t":"2026-09-23T17:00:00Z","v":62513,"vw":36.201367},{"c":36.1,"h":36.135,"l":36.055,"n":535,"o":36.055,"t":"2026-09-23T17:15:00Z","v":21458,"vw":36.092991},{"c":36.1,"h":36.165,"l":35.98,"n":655,"o":36.1,"t":"2026-09-23T17:30:00Z","v":42662,"vw":36.086873},{"c":36.12,"h":36.15,"l":36.09,"n":344,"o":36.15,"t":"2026-09-23T17:45:00Z","v":17707,"vw":36.118856},{"c":36.185,"h":36.2,"l":36.075,"n":609,"o":36.115,"t":"2026-09-23T18:00:00Z","v":37394,"vw":36.127931},{"c":36.1,"h":36.21,"l":36.07,"n":541,"o":36.185,"t":"2026-09-23T18:15:00Z","v":21126,"vw":36.13746},{"c":35.975,"h":36.13,"l":35.96,"n":710,"o":36.085,"t":"2026-09-23T18:30:00Z","v":27576,"vw":36.05994},{"c":35.92,"h":35.94,"l":35.88,"n":952,"o":35.94,"t":"2026-09-23T18:45:00Z","v":46917,"vw":35.904126},{"c":35.98,"h":36,"l":35.885,"n":1046,"o":35.93,"t":"2026-09-23T19:00:00Z","v":74802,"vw":35.926898},{"c":35.94,"h":36,"l":35.79,"n":1178,"o":35.98,"t":"2026-09-23T19:15:00Z","v":72597,"vw":35.914285},{"c":36.07,"h":36.1,"l":35.925,"n":1520,"o":35.94,"t":"2026-09-23T19:30:00Z","v":91898,"vw":36.040167},{"c":35.96,"h":36.19,"l":35.93,"n":3515,"o":36.06,"t":"2026-09-23T19:45:00Z","v":252415,"vw":36.086145},{"c":36.19,"h":36.19,"l":35.97,"n":38,"o":35.97,"t":"2026-09-23T20:00:00Z","v":204086,"vw":35.97012},{"c":35.09,"h":35.47,"l":35.09,"n":22,"o":35.47,"t":"2026-09-23T21:45:00Z","v":1862,"vw":35.232053},{"c":37.36,"h":37.36,"l":36.7,"n":17,"o":36.7,"t":"2026-09-23T22:00:00Z","v":2094,"vw":37.31718},{"c":36.13,"h":36.2,"l":36.13,"n":2,"o":36.2,"t":"2026-09-24T09:00:00Z","v":200,"vw":36.165},{"c":36.04,"h":36.0499,"l":36.04,"n":2,"o":36.0499,"t":"2026-09-24T12:15:00Z","v":1800,"vw":36.04715},{"c":36.04,"h":36.04,"l":36.04,"n":1,"o":36.04,"t":"2026-09-24T13:15:00Z","v":300,"vw":36.04},{"c":35.81,"h":36.97,"l":35.41,"n":1252,"o":35.6,"t":"2026-09-24T13:30:00Z","v":116174,"vw":36.07007},{"c":36.02,"h":36.23,"l":35.68,"n":1474,"o":35.91,"t":"2026-09-24T13:45:00Z","v":128585,"vw":36.070675},{"c":36.25,"h":36.405,"l":35.85,"n":1755,"o":36.075,"t":"2026-09-24T14:00:00Z","v":146922,"vw":36.143154},{"c":37.145,"h":37.38,"l":36.27,"n":2025,"o":36.28,"t":"2026-09-24T14:15:00Z","v":158561,"vw":36.823457},{"c":36.72,"h":37.23,"l":36.68,"n":1572,"o":37.145,"t":"2026-09-24T14:30:00Z","v":128749,"vw":36.99427},{"c":36.6,"h":36.73,"l":36.47,"n":1502,"o":36.72,"t":"2026-09-24T14:45:00Z","v":102532,"vw":36.611424},{"c":36.62,"h":36.84,"l":36.58,"n":872,"o":36.59,"t":"2026-09-24T15:00:00Z","v":56506,"vw":36.717838},{"c":36.43,"h":36.765,"l":36.43,"n":1323,"o":36.6,"t":"2026-09-24T15:15:00Z","v":83773,"vw":36.635577},{"c":36.365,"h":36.46,"l":36.25,"n":1631,"o":36.43,"t":"2026-09-24T15:30:00Z","v":109035,"vw":36.374302},{"c":36.32,"h":36.39,"l":36.23,"n":987,"o":36.35,"t":"2026-09-24T15:45:00Z","v":61215,"vw":36.302263},{"c":36.46,"h":36.48,"l":36.29,"n":994,"o":36.315,"t":"2026-09-24T16:00:00Z","v":56947,"vw":36.379893},{"c":36.31,"h":36.66,"l":36.3,"n":1047,"o":36.465,"t":"2026-09-24T16:15:00Z","v":63630,"vw":36.47305},{"c":35.98,"h":36.31,"l":35.98,"n":814,"o":36.31,"t":"2026-09-24T16:30:00Z","v":44344,"vw":36.141289},{"c":36.15,"h":36.27,"l":35.98,"n":986,"o":36,"t":"2026-09-24T16:45:00Z","v":55186,"vw":36.121797},{"c":36.13,"h":36.26,"l":36.02,"n":899,"o":36.15,"t":"2026-09-24T17:00:00Z","v":50844,"vw":36.11795},{"c":35.98,"h":36.15,"l":35.9,"n":578,"o":36.09,"t":"2026-09-24T17:15:00Z","v":27928,"vw":36.020797},{"c":35.96,"h":36.16,"l":35.93,"n":950,"o":36,"t":"2026-09-24T17:30:00Z","v":57295,"vw":36.050839},{"c":36.02,"h":36.05,"l":35.94,"n":494,"o":35.99,"t":"2026-09-24T17:45:00Z","v":23584,"vw":35.996591},{"c":36.01,"h":36.09,"l":35.915,"n":602,"o":36.01,"t":"2026-09-24T18:00:00Z","v":29761,"vw":36.012688},{"c":36.09,"h":36.125,"l":36.02,"n":754,"o":36.02,"t":"2026-09-24T18:15:00Z","v":44440,"vw":36.082161},{"c":35.64,"h":36.14,"l":35.625,"n":1427,"o":36.075,"t":"2026-09-24T18:30:00Z","v":98147,"vw":35.920712},{"c":35.61,"h":35.77,"l":35.41,"n":1354,"o":35.61,"t":"2026-09-24T18:45:00Z","v":82187,"vw":35.577166},{"c":35.66,"h":35.68,"l":35.48,"n":933,"o":35.63,"t":"2026-09-24T19:00:00Z","v":47528,"vw":35.588527},{"c":35.79,"h":35.79,"l":35.55,"n":1482,"o":35.645,"t":"2026-09-24T19:15:00Z","v":87686,"vw":35.628624},{"c":35.795,"h":35.87,"l":35.64,"n":2748,"o":35.785,"t":"2026-09-24T19:30:00Z","v":180349,"vw":35.753775},{"c":35.96,"h":35.98,"l":35.38,"n":10467,"o":35.795,"t":"2026-09-24T19:45:00Z","v":747905,"vw":35.740085},{"c":35.93,"h":35.93,"l":35.93,"n":27,"o":35.93,"t":"2026-09-24T20:00:00Z","v":258525,"vw":35.93},{"c":36.19,"h":39.15,"l":36.19,"n":75,"o":36.45,"t":"2026-09-24T21:30:00Z","v":4010,"vw":37.930871},{"c":39,"h":40.8,"l":39,"n":41,"o":40,"t":"2026-09-24T21:45:00Z","v":3325,"vw":40.190986},{"c":39.5,"h":39.59,"l":38.75,"n":53,"o":38.75,"t":"2026-09-24T22:00:00Z","v":3310,"vw":39.413424},{"c":39.3,"h":39.56,"l":39.01,"n":12,"o":39.56,"t":"2026-09-24T22:15:00Z","v":15460,"vw":39.17948},{"c":39,"h":39.2,"l":39,"n":3,"o":39.2,"t":"2026-09-24T22:30:00Z","v":2067,"vw":39.125883},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-09-24T22:45:00Z","v":5000,"vw":39},{"c":39,"h":39.21,"l":39,"n":3,"o":39.21,"t":"2026-09-24T23:00:00Z","v":2600,"vw":39.201923},{"c":39.0297,"h":39.0297,"l":38.98,"n":3,"o":38.98,"t":"2026-09-24T23:15:00Z","v":330,"vw":38.995061},{"c":39.21,"h":39.21,"l":38.88,"n":10,"o":38.95,"t":"2026-09-24T23:45:00Z","v":1217,"vw":39.029394},{"c":38.47,"h":38.47,"l":38.47,"n":2,"o":38.47,"t":"2026-09-25T08:00:00Z","v":101,"vw":38.47},{"c":38.27,"h":41.63,"l":38.27,"n":32,"o":39.53,"t":"2026-09-25T08:15:00Z","v":4577,"vw":39.758827},{"c":39,"h":39.06,"l":39,"n":6,"o":39.01,"t":"2026-09-25T09:00:00Z","v":574,"vw":39.016458},{"c":39,"h":39.01,"l":39,"n":6,"o":39.01,"t":"2026-09-25T09:15:00Z","v":502,"vw":39.0025},{"c":39.49,"h":39.5,"l":39.25,"n":17,"o":39.27,"t":"2026-09-25T10:30:00Z","v":970,"vw":39.401591},{"c":38.99,"h":39.5,"l":38.99,"n":21,"o":39.2887,"t":"2026-09-25T11:00:00Z","v":1952,"vw":39.145803},{"c":39.5,"h":39.5,"l":38.84,"n":7,"o":38.84,"t":"2026-09-25T11:15:00Z","v":800,"vw":39.028202},{"c":38.91,"h":39,"l":38.91,"n":4,"o":39,"t":"2026-09-25T11:30:00Z","v":233,"vw":38.955},{"c":39.0915,"h":39.0915,"l":39.0915,"n":1,"o":39.0915,"t":"2026-09-25T11:45:00Z","v":750,"vw":39.0915},{"c":38.99,"h":38.99,"l":38.96,"n":11,"o":38.96,"t":"2026-09-25T12:00:00Z","v":1189,"vw":38.972973},{"c":39.65,"h":39.65,"l":39.35,"n":40,"o":39.35,"t":"2026-09-25T12:15:00Z","v":3623,"vw":39.542291},{"c":39.35,"h":39.65,"l":38.48,"n":50,"o":39.65,"t":"2026-09-25T12:30:00Z","v":11435,"vw":39.053278},{"c":39.4522,"h":39.6,"l":39,"n":29,"o":39.6,"t":"2026-09-25T12:45:00Z","v":2486,"vw":39.464032},{"c":38.69,"h":38.82,"l":38.6403,"n":12,"o":38.82,"t":"2026-09-25T13:00:00Z","v":2569,"vw":38.694485},{"c":38.48,"h":38.8,"l":38.34,"n":102,"o":38.5,"t":"2026-09-25T13:15:00Z","v":9908,"vw":38.594628},{"c":39.32,"h":39.7,"l":38.33,"n":1193,"o":38.33,"t":"2026-09-25T13:30:00Z","v":144322,"vw":39.039522},{"c":39.06,"h":39.43,"l":39.06,"n":1150,"o":39.29,"t":"2026-09-25T13:45:00Z","v":95720,"vw":39.258708},{"c":39.13,"h":39.28,"l":38.8465,"n":1521,"o":39.105,"t":"2026-09-25T14:00:00Z","v":114183,"vw":39.043374},{"c":39.115,"h":39.33,"l":38.995,"n":1573,"o":39.065,"t":"2026-09-25T14:15:00Z","v":118806,"vw":39.130698},{"c":38.96,"h":39.33,"l":38.88,"n":1506,"o":39.14,"t":"2026-09-25T14:30:00Z","v":155577,"vw":39.134126},{"c":39.155,"h":39.2314,"l":38.84,"n":1433,"o":38.9,"t":"2026-09-25T14:45:00Z","v":98880,"vw":39.117655},{"c":39.13,"h":39.25,"l":39.08,"n":1197,"o":39.19,"t":"2026-09-25T15:00:00Z","v":72801,"vw":39.149772},{"c":39.65,"h":39.6827,"l":39.1,"n":1378,"o":39.15,"t":"2026-09-25T15:15:00Z","v":112905,"vw":39.321557},{"c":39.555,"h":39.74,"l":39.53,"n":1026,"o":39.665,"t":"2026-09-25T15:30:00Z","v":41665,"vw":39.65183},{"c":39.625,"h":39.85,"l":39.535,"n":1558,"o":39.5699,"t":"2026-09-25T15:45:00Z","v":130369,"vw":39.669054},{"c":39.82,"h":39.99,"l":39.65,"n":1140,"o":39.65,"t":"2026-09-25T16:00:00Z","v":67062,"vw":39.791229},{"c":39.64,"h":39.785,"l":39.6,"n":702,"o":39.785,"t":"2026-09-25T16:15:00Z","v":30197,"vw":39.671538},{"c":39.775,"h":39.895,"l":39.52,"n":1233,"o":39.645,"t":"2026-09-25T16:30:00Z","v":62589,"vw":39.750534},{"c":39.915,"h":39.915,"l":39.74,"n":1084,"o":39.775,"t":"2026-09-25T16:45:00Z","v":48188,"vw":39.806285},{"c":39.935,"h":39.935,"l":39.69,"n":984,"o":39.9,"t":"2026-09-25T17:00:00Z","v":48026,"vw":39.789007},{"c":39.81,"h":39.9356,"l":39.76,"n":867,"o":39.925,"t":"2026-09-25T17:15:00Z","v":35452,"vw":39.832051},{"c":39.85,"h":39.9325,"l":39.76,"n":1351,"o":39.825,"t":"2026-09-25T17:30:00Z","v":80066,"vw":39.824547},{"c":39.935,"h":39.94,"l":39.77,"n":1451,"o":39.85,"t":"2026-09-25T17:45:00Z","v":85354,"vw":39.806408},{"c":40.08,"h":40.08,"l":39.83,"n":1866,"o":39.91,"t":"2026-09-25T18:00:00Z","v":138443,"vw":39.911614},{"c":39.99,"h":40.27,"l":39.945,"n":1635,"o":40.1,"t":"2026-09-25T18:15:00Z","v":105183,"vw":40.080691},{"c":40.2,"h":40.255,"l":39.92,"n":1641,"o":39.9899,"t":"2026-09-25T18:30:00Z","v":105091,"vw":40.034815},{"c":40.1,"h":40.24,"l":39.99,"n":1332,"o":40.18,"t":"2026-09-25T18:45:00Z","v":85681,"vw":40.128639},{"c":40.07,"h":40.105,"l":39.9028,"n":1507,"o":40.1,"t":"2026-09-25T19:00:00Z","v":89297,"vw":40.014096},{"c":40.41,"h":40.4251,"l":39.98,"n":2179,"o":40.05,"t":"2026-09-25T19:15:00Z","v":160902,"vw":40.165691},{"c":40.405,"h":40.465,"l":40.29,"n":2112,"o":40.41,"t":"2026-09-25T19:30:00Z","v":126158,"vw":40.380422},{"c":40.015,"h":40.4997,"l":39.91,"n":6082,"o":40.42,"t":"2026-09-25T19:45:00Z","v":466582,"vw":40.094539},{"c":40,"h":40,"l":40,"n":26,"o":40,"t":"2026-09-25T20:00:00Z","v":206755,"vw":40},{"c":40.1,"h":40.1,"l":40.1,"n":2,"o":40.1,"t":"2026-09-25T20:15:00Z","v":500,"vw":40.1},{"c":40.11,"h":40.11,"l":40.1,"n":2,"o":40.1,"t":"2026-09-25T20:45:00Z","v":500,"vw":40.106},{"c":40.11,"h":40.11,"l":40.03,"n":8,"o":40.03,"t":"2026-09-25T21:15:00Z","v":2050,"vw":40.105937},{"c":40,"h":40,"l":39.54,"n":2,"o":39.54,"t":"2026-09-25T22:30:00Z","v":248,"vw":39.77},{"c":39.5,"h":39.5,"l":39.5,"n":4,"o":39.5,"t":"2026-09-28T08:45:00Z","v":172,"vw":39.5},{"c":39.97,"h":39.97,"l":39.97,"n":1,"o":39.97,"t":"2026-09-28T11:00:00Z","v":120,"vw":39.97},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-09-28T11:15:00Z","v":4001,"vw":39.9},{"c":39.64,"h":39.8,"l":39.64,"n":8,"o":39.8,"t":"2026-09-28T13:15:00Z","v":440,"vw":39.693333},{"c":39.28,"h":39.79,"l":39.01,"n":672,"o":39.57,"t":"2026-09-28T13:30:00Z","v":68084,"vw":39.273974},{"c":39.345,"h":39.42,"l":39.09,"n":653,"o":39.28,"t":"2026-09-28T13:45:00Z","v":48932,"vw":39.249495},{"c":39.525,"h":39.66,"l":39.31,"n":750,"o":39.345,"t":"2026-09-28T14:00:00Z","v":36680,"vw":39.472115},{"c":39.85,"h":39.97,"l":39.58,"n":742,"o":39.58,"t":"2026-09-28T14:15:00Z","v":60808,"vw":39.765373},{"c":39.62,"h":39.93,"l":39.62,"n":696,"o":39.91,"t":"2026-09-28T14:30:00Z","v":40281,"vw":39.76433},{"c":39.6,"h":39.68,"l":39.48,"n":1152,"o":39.615,"t":"2026-09-28T14:45:00Z","v":94795,"vw":39.558077},{"c":39.715,"h":39.73,"l":39.57,"n":855,"o":39.6,"t":"2026-09-28T15:00:00Z","v":51589,"vw":39.650661},{"c":39.53,"h":39.715,"l":39.53,"n":637,"o":39.715,"t":"2026-09-28T15:15:00Z","v":31696,"vw":39.649541},{"c":39.67,"h":39.79,"l":39.515,"n":907,"o":39.56,"t":"2026-09-28T15:30:00Z","v":60925,"vw":39.663943},{"c":39.7,"h":39.7,"l":39.6,"n":547,"o":39.64,"t":"2026-09-28T15:45:00Z","v":24262,"vw":39.638576},{"c":39.8,"h":39.89,"l":39.68,"n":673,"o":39.68,"t":"2026-09-28T16:00:00Z","v":39249,"vw":39.810298},{"c":40.06,"h":40.075,"l":39.765,"n":748,"o":39.8,"t":"2026-09-28T16:15:00Z","v":30933,"vw":39.887516},{"c":39.93,"h":40.06,"l":39.89,"n":555,"o":40.03,"t":"2026-09-28T16:30:00Z","v":24041,"vw":39.977204},{"c":39.985,"h":40.11,"l":39.9,"n":644,"o":39.95,"t":"2026-09-28T16:45:00Z","v":23387,"vw":39.98992},{"c":40.1,"h":40.18,"l":39.9,"n":865,"o":39.96,"t":"2026-09-28T17:00:00Z","v":34976,"vw":40.038756},{"c":39.81,"h":40.125,"l":39.81,"n":632,"o":40.105,"t":"2026-09-28T17:15:00Z","v":27628,"vw":40.010131},{"c":39.73,"h":39.84,"l":39.7,"n":769,"o":39.84,"t":"2026-09-28T17:30:00Z","v":33147,"vw":39.797534},{"c":39.845,"h":39.86,"l":39.73,"n":751,"o":39.73,"t":"2026-09-28T17:45:00Z","v":32972,"vw":39.799528},{"c":39.81,"h":39.9,"l":39.79,"n":624,"o":39.845,"t":"2026-09-28T18:00:00Z","v":30619,"vw":39.835218},{"c":39.79,"h":39.83,"l":39.78,"n":692,"o":39.81,"t":"2026-09-28T18:15:00Z","v":29294,"vw":39.812945},{"c":39.66,"h":39.78,"l":39.65,"n":762,"o":39.78,"t":"2026-09-28T18:30:00Z","v":47336,"vw":39.700845},{"c":39.36,"h":39.66,"l":39.33,"n":895,"o":39.65,"t":"2026-09-28T18:45:00Z","v":65828,"vw":39.510284},{"c":39.31,"h":39.34,"l":39.18,"n":802,"o":39.34,"t":"2026-09-28T19:00:00Z","v":40790,"vw":39.256273},{"c":39.355,"h":39.46,"l":39.19,"n":955,"o":39.29,"t":"2026-09-28T19:15:00Z","v":46002,"vw":39.341273},{"c":39.45,"h":39.48,"l":39.33,"n":1300,"o":39.34,"t":"2026-09-28T19:30:00Z","v":58326,"vw":39.40373},{"c":39.66,"h":39.67,"l":39.43,"n":4064,"o":39.44,"t":"2026-09-28T19:45:00Z","v":250948,"vw":39.562093},{"c":39.64,"h":39.64,"l":39.64,"n":45,"o":39.64,"t":"2026-09-28T20:00:00Z","v":274678,"vw":39.64},{"c":39.745,"h":39.88,"l":39.494,"n":207,"o":39.7,"t":"2026-09-29T13:30:00Z","v":15353,"vw":39.72605},{"c":39.93,"h":39.93,"l":39.485,"n":444,"o":39.625,"t":"2026-09-29T13:45:00Z","v":56415,"vw":39.791954},{"c":39.585,"h":39.95,"l":39.55,"n":612,"o":39.885,"t":"2026-09-29T14:00:00Z","v":33241,"vw":39.688381},{"c":39.35,"h":39.6299,"l":39.35,"n":253,"o":39.59,"t":"2026-09-29T14:15:00Z","v":7909,"vw":39.514908},{"c":39.29,"h":39.41,"l":39.1,"n":512,"o":39.345,"t":"2026-09-29T14:30:00Z","v":40550,"vw":39.243712},{"c":39.27,"h":39.41,"l":39.2,"n":787,"o":39.27,"t":"2026-09-29T14:45:00Z","v":53978,"vw":39.288904},{"c":39.165,"h":39.305,"l":39.11,"n":749,"o":39.275,"t":"2026-09-29T15:00:00Z","v":54871,"vw":39.197866},{"c":39.15,"h":39.3,"l":39.125,"n":875,"o":39.17,"t":"2026-09-29T15:15:00Z","v":99801,"vw":39.206169},{"c":39.2129,"h":39.35,"l":39.09,"n":1009,"o":39.165,"t":"2026-09-29T15:30:00Z","v":71439,"vw":39.222495},{"c":39.16,"h":39.25,"l":39.13,"n":612,"o":39.215,"t":"2026-09-29T15:45:00Z","v":38425,"vw":39.186828},{"c":39.21,"h":39.29,"l":39.085,"n":647,"o":39.145,"t":"2026-09-29T16:00:00Z","v":38980,"vw":39.156478},{"c":39.28,"h":39.3,"l":39.17,"n":776,"o":39.21,"t":"2026-09-29T16:15:00Z","v":47568,"vw":39.2441},{"c":39.525,"h":39.6,"l":39.28,"n":1090,"o":39.3,"t":"2026-09-29T16:30:00Z","v":71505,"vw":39.425062},{"c":39.49,"h":39.61,"l":39.42,"n":742,"o":39.525,"t":"2026-09-29T16:45:00Z","v":47177,"vw":39.549988},{"c":39.73,"h":39.73,"l":39.49,"n":822,"o":39.49,"t":"2026-09-29T17:00:00Z","v":42459,"vw":39.555116},{"c":40.1625,"h":40.18,"l":39.74,"n":913,"o":39.77,"t":"2026-09-29T17:15:00Z","v":47442,"vw":39.940308},{"c":40.16,"h":40.4,"l":40.13,"n":717,"o":40.13,"t":"2026-09-29T17:30:00Z","v":34414,"vw":40.265562},{"c":40.265,"h":40.345,"l":40.16,"n":539,"o":40.2,"t":"2026-09-29T17:45:00Z","v":21930,"vw":40.262074},{"c":40.26,"h":40.39,"l":40.2,"n":1002,"o":40.27,"t":"2026-09-29T18:00:00Z","v":57176,"vw":40.276388},{"c":40.25,"h":40.38,"l":40.215,"n":694,"o":40.27,"t":"2026-09-29T18:15:00Z","v":35065,"vw":40.287647},{"c":40.36,"h":40.39,"l":40.18,"n":961,"o":40.25,"t":"2026-09-29T18:30:00Z","v":55476,"vw":40.305573},{"c":40.25,"h":40.38,"l":40.14,"n":1112,"o":40.38,"t":"2026-09-29T18:45:00Z","v":62035,"vw":40.240578},{"c":40.295,"h":40.33,"l":40.22,"n":882,"o":40.25,"t":"2026-09-29T19:00:00Z","v":49266,"vw":40.287465},{"c":40.195,"h":40.3025,"l":40.16,"n":1217,"o":40.295,"t":"2026-09-29T19:15:00Z","v":74823,"vw":40.216641},{"c":40.785,"h":40.85,"l":40.18,"n":2258,"o":40.195,"t":"2026-09-29T19:30:00Z","v":202405,"vw":40.456402},{"c":40.75,"h":40.89,"l":40.61,"n":4312,"o":40.785,"t":"2026-09-29T19:45:00Z","v":328705,"vw":40.74895},{"c":40.74,"h":40.74,"l":40.74,"n":28,"o":40.74,"t":"2026-09-29T20:00:00Z","v":226361,"vw":40.74},{"c":41.345,"h":41.52,"l":40.74,"n":447,"o":40.74,"t":"2026-09-30T13:30:00Z","v":44919,"vw":41.201222},{"c":41.185,"h":41.55,"l":41.18,"n":270,"o":41.35,"t":"2026-09-30T13:45:00Z","v":14574,"vw":41.394925},{"c":41.395,"h":41.4,"l":41.195,"n":537,"o":41.245,"t":"2026-09-30T14:00:00Z","v":29518,"vw":41.287425},{"c":41.31,"h":41.37,"l":41.22,"n":539,"o":41.36,"t":"2026-09-30T14:15:00Z","v":29039,"vw":41.298801},{"c":41.335,"h":41.48,"l":41.24,"n":726,"o":41.305,"t":"2026-09-30T14:30:00Z","v":47012,"vw":41.36299},{"c":41.41,"h":41.69,"l":41.365,"n":1142,"o":41.365,"t":"2026-09-30T14:45:00Z","v":89020,"vw":41.502413},{"c":41.545,"h":41.545,"l":41.355,"n":626,"o":41.405,"t":"2026-09-30T15:00:00Z","v":34519,"vw":41.451634},{"c":41.64,"h":41.725,"l":41.51,"n":861,"o":41.61,"t":"2026-09-30T15:15:00Z","v":55547,"vw":41.599381},{"c":41.605,"h":41.69,"l":41.58,"n":800,"o":41.64,"t":"2026-09-30T15:30:00Z","v":51660,"vw":41.621244},{"c":41.555,"h":41.64,"l":41.53,"n":790,"o":41.605,"t":"2026-09-30T15:45:00Z","v":50230,"vw":41.581592},{"c":41.655,"h":41.67,"l":41.45,"n":895,"o":41.54,"t":"2026-09-30T16:00:00Z","v":63882,"vw":41.569783},{"c":41.91,"h":41.91,"l":41.63,"n":586,"o":41.65,"t":"2026-09-30T16:15:00Z","v":32490,"vw":41.771173},{"c":41.92,"h":41.99,"l":41.87,"n":633,"o":41.91,"t":"2026-09-30T16:30:00Z","v":41662,"vw":41.924878},{"c":41.86,"h":41.96,"l":41.772,"n":550,"o":41.915,"t":"2026-09-30T16:45:00Z","v":29657,"vw":41.8659},{"c":42.03,"h":42.12,"l":41.86,"n":608,"o":41.86,"t":"2026-09-30T17:00:00Z","v":36369,"vw":42.036634},{"c":41.74,"h":42.0769,"l":41.63,"n":980,"o":42.01,"t":"2026-09-30T17:15:00Z","v":76921,"vw":41.941654},{"c":41.72,"h":41.74,"l":41.58,"n":563,"o":41.74,"t":"2026-09-30T17:30:00Z","v":34146,"vw":41.664595},{"c":41.89,"h":41.9,"l":41.68,"n":536,"o":41.7,"t":"2026-09-30T17:45:00Z","v":34876,"vw":41.740346},{"c":41.82,"h":41.92,"l":41.74,"n":696,"o":41.919,"t":"2026-09-30T18:00:00Z","v":38806,"vw":41.817186},{"c":41.34,"h":41.845,"l":41.34,"n":921,"o":41.82,"t":"2026-09-30T18:15:00Z","v":48889,"vw":41.649066},{"c":41.175,"h":41.6,"l":41.09,"n":1593,"o":41.35,"t":"2026-09-30T18:30:00Z","v":108920,"vw":41.34938},{"c":41.23,"h":41.28,"l":41.14,"n":923,"o":41.175,"t":"2026-09-30T18:45:00Z","v":53745,"vw":41.201861},{"c":41.88,"h":41.88,"l":41.17,"n":1879,"o":41.235,"t":"2026-09-30T19:00:00Z","v":142549,"vw":41.670833},{"c":41.88,"h":41.94,"l":41.79,"n":1731,"o":41.88,"t":"2026-09-30T19:15:00Z","v":124676,"vw":41.865655},{"c":42.04,"h":42.105,"l":41.875,"n":1857,"o":41.88,"t":"2026-09-30T19:30:00Z","v":125640,"vw":41.992539},{"c":42.02,"h":42.17,"l":41.82,"n":6167,"o":42.05,"t":"2026-09-30T19:45:00Z","v":486854,"vw":41.972074},{"c":41.96,"h":41.96,"l":41.96,"n":30,"o":41.96,"t":"2026-09-30T20:00:00Z","v":254809,"vw":41.96},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-01T11:45:00Z","v":100,"vw":42.8},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-01T12:15:00Z","v":150,"vw":42.4},{"c":42,"h":42,"l":42,"n":3,"o":42,"t":"2026-10-01T13:15:00Z","v":106,"vw":42},{"c":41.1,"h":42.07,"l":41.02,"n":364,"o":41.68,"t":"2026-10-01T13:30:00Z","v":34327,"vw":41.710496},{"c":41.274,"h":41.35,"l":41.07,"n":279,"o":41.214,"t":"2026-10-01T13:45:00Z","v":21963,"vw":41.259873},{"c":41.14,"h":41.38,"l":40.926,"n":400,"o":41.2201,"t":"2026-10-01T14:00:00Z","v":17208,"vw":41.127089},{"c":40.985,"h":41.22,"l":40.93,"n":295,"o":41.2,"t":"2026-10-01T14:15:00Z","v":12201,"vw":41.038221},{"c":40.67,"h":40.95,"l":40.6015,"n":323,"o":40.93,"t":"2026-10-01T14:30:00Z","v":17325,"vw":40.736019},{"c":40.625,"h":40.75,"l":40.62,"n":479,"o":40.71,"t":"2026-10-01T14:45:00Z","v":21423,"vw":40.689596},{"c":40.49,"h":40.65,"l":40.43,"n":466,"o":40.625,"t":"2026-10-01T15:00:00Z","v":24918,"vw":40.543743},{"c":40.42,"h":40.61,"l":40.35,"n":701,"o":40.485,"t":"2026-10-01T15:15:00Z","v":32224,"vw":40.477439},{"c":40.435,"h":40.51,"l":40.25,"n":603,"o":40.39,"t":"2026-10-01T15:30:00Z","v":29139,"vw":40.386836},{"c":40.36,"h":40.49,"l":40.3,"n":594,"o":40.41,"t":"2026-10-01T15:45:00Z","v":25323,"vw":40.400149},{"c":40.42,"h":40.44,"l":40.28,"n":550,"o":40.28,"t":"2026-10-01T16:00:00Z","v":23915,"vw":40.38251},{"c":40.52,"h":40.62,"l":40.34,"n":428,"o":40.42,"t":"2026-10-01T16:15:00Z","v":25667,"vw":40.466839},{"c":40.4,"h":40.56,"l":40.385,"n":533,"o":40.51,"t":"2026-10-01T16:30:00Z","v":19506,"vw":40.481835},{"c":40.45,"h":40.45,"l":40.275,"n":604,"o":40.41,"t":"2026-10-01T16:45:00Z","v":18827,"vw":40.349849},{"c":40.4,"h":40.49,"l":40.35,"n":510,"o":40.445,"t":"2026-10-01T17:00:00Z","v":19406,"vw":40.441193},{"c":40.53,"h":40.635,"l":40.34,"n":620,"o":40.36,"t":"2026-10-01T17:15:00Z","v":39271,"vw":40.569489},{"c":40.66,"h":40.69,"l":40.48,"n":588,"o":40.6,"t":"2026-10-01T17:30:00Z","v":22054,"vw":40.584085},{"c":40.45,"h":40.62,"l":40.38,"n":588,"o":40.62,"t":"2026-10-01T17:45:00Z","v":33465,"vw":40.50269},{"c":40.65,"h":40.67,"l":40.375,"n":500,"o":40.45,"t":"2026-10-01T18:00:00Z","v":22427,"vw":40.526486},{"c":40.635,"h":40.66,"l":40.54,"n":430,"o":40.66,"t":"2026-10-01T18:15:00Z","v":19966,"vw":40.600337},{"c":40.8,"h":40.8,"l":40.595,"n":447,"o":40.64,"t":"2026-10-01T18:30:00Z","v":15230,"vw":40.661213},{"c":40.92,"h":40.92,"l":40.79,"n":443,"o":40.81,"t":"2026-10-01T18:45:00Z","v":15595,"vw":40.846514},{"c":40.735,"h":40.89,"l":40.735,"n":676,"o":40.88,"t":"2026-10-01T19:00:00Z","v":31384,"vw":40.835467},{"c":41.135,"h":41.16,"l":40.72,"n":1075,"o":40.76,"t":"2026-10-01T19:15:00Z","v":56540,"vw":40.984011},{"c":41.285,"h":41.34,"l":41.08,"n":1289,"o":41.14,"t":"2026-10-01T19:30:00Z","v":57660,"vw":41.176044},{"c":40.98,"h":41.285,"l":40.83,"n":3248,"o":41.285,"t":"2026-10-01T19:45:00Z","v":215339,"vw":40.948819},{"c":40.95,"h":40.95,"l":40.95,"n":27,"o":40.95,"t":"2026-10-01T20:00:00Z","v":260212,"vw":40.95},{"c":40.7074,"h":40.7074,"l":40.7074,"n":1,"o":40.7074,"t":"2026-10-01T23:45:00Z","v":508,"vw":40.7074},{"c":40.85,"h":40.85,"l":40.85,"n":5,"o":40.85,"t":"2026-10-02T10:00:00Z","v":104,"vw":40.85},{"c":41.17,"h":41.415,"l":40.97,"n":215,"o":41.37,"t":"2026-10-02T13:30:00Z","v":18639,"vw":41.268643},{"c":41.6,"h":41.62,"l":41.18,"n":247,"o":41.18,"t":"2026-10-02T13:45:00Z","v":13801,"vw":41.452539},{"c":41.7241,"h":42,"l":41.5,"n":349,"o":41.515,"t":"2026-10-02T14:00:00Z","v":14598,"vw":41.729473},{"c":41.49,"h":41.67,"l":41.45,"n":338,"o":41.655,"t":"2026-10-02T14:15:00Z","v":20622,"vw":41.559097},{"c":41.465,"h":41.61,"l":41.37,"n":313,"o":41.49,"t":"2026-10-02T14:30:00Z","v":7106,"vw":41.455685},{"c":41.3,"h":41.54,"l":41.3,"n":449,"o":41.48,"t":"2026-10-02T14:45:00Z","v":17366,"vw":41.437708},{"c":41.4,"h":41.54,"l":41.25,"n":608,"o":41.28,"t":"2026-10-02T15:00:00Z","v":40387,"vw":41.393675},{"c":41.35,"h":41.43,"l":41.16,"n":526,"o":41.43,"t":"2026-10-02T15:15:00Z","v":37714,"vw":41.238444},{"c":41.32,"h":41.5,"l":41.275,"n":539,"o":41.36,"t":"2026-10-02T15:30:00Z","v":37536,"vw":41.378192},{"c":41.25,"h":41.2875,"l":41.08,"n":482,"o":41.255,"t":"2026-10-02T15:45:00Z","v":38398,"vw":41.216388},{"c":41.09,"h":41.27,"l":41.08,"n":388,"o":41.245,"t":"2026-10-02T16:00:00Z","v":11712,"vw":41.200934},{"c":41.31,"h":41.36,"l":41.12,"n":448,"o":41.12,"t":"2026-10-02T16:15:00Z","v":19615,"vw":41.276595},{"c":41.245,"h":41.36,"l":41.205,"n":332,"o":41.33,"t":"2026-10-02T16:30:00Z","v":14158,"vw":41.304341},{"c":41.23,"h":41.39,"l":41.23,"n":596,"o":41.25,"t":"2026-10-02T16:45:00Z","v":22618,"vw":41.332869},{"c":41.29,"h":41.34,"l":41.18,"n":542,"o":41.26,"t":"2026-10-02T17:00:00Z","v":21200,"vw":41.272755},{"c":41.38,"h":41.465,"l":41.28,"n":583,"o":41.31,"t":"2026-10-02T17:15:00Z","v":29906,"vw":41.379262},{"c":41.38,"h":41.44,"l":41.34,"n":491,"o":41.385,"t":"2026-10-02T17:30:00Z","v":18002,"vw":41.397187},{"c":41.33,"h":41.42,"l":41.31,"n":534,"o":41.38,"t":"2026-10-02T17:45:00Z","v":22348,"vw":41.36062},{"c":41.285,"h":41.33,"l":41.165,"n":634,"o":41.33,"t":"2026-10-02T18:00:00Z","v":32652,"vw":41.23544},{"c":41.37,"h":41.48,"l":41.28,"n":647,"o":41.32,"t":"2026-10-02T18:15:00Z","v":30619,"vw":41.361632},{"c":41.49,"h":41.49,"l":41.34,"n":658,"o":41.38,"t":"2026-10-02T18:30:00Z","v":34666,"vw":41.396858},{"c":41.385,"h":41.535,"l":41.37,"n":617,"o":41.49,"t":"2026-10-02T18:45:00Z","v":27921,"vw":41.455705},{"c":41.5,"h":41.535,"l":41.36,"n":676,"o":41.41,"t":"2026-10-02T19:00:00Z","v":40124,"vw":41.475093},{"c":41.49,"h":41.59,"l":41.46,"n":905,"o":41.5,"t":"2026-10-02T19:15:00Z","v":60449,"vw":41.507326},{"c":41.31,"h":41.515,"l":41.22,"n":986,"o":41.5,"t":"2026-10-02T19:30:00Z","v":58417,"vw":41.355812},{"c":41.33,"h":41.44,"l":41.02,"n":2971,"o":41.32,"t":"2026-10-02T19:45:00Z","v":203393,"vw":41.249808},{"c":41.46,"h":41.46,"l":41.28,"n":28,"o":41.28,"t":"2026-10-02T20:00:00Z","v":241271,"vw":41.280926},{"c":40.5402,"h":40.5402,"l":40.5402,"n":1,"o":40.5402,"t":"2026-10-02T23:30:00Z","v":100,"vw":40.5402},{"c":42.045,"h":42.045,"l":41.13,"n":201,"o":41.13,"t":"2026-10-05T13:30:00Z","v":21116,"vw":41.342792},{"c":41.315,"h":42.045,"l":41.13,"n":431,"o":42,"t":"2026-10-05T13:45:00Z","v":39639,"vw":41.696863},{"c":41.59,"h":41.7275,"l":41.315,"n":441,"o":41.315,"t":"2026-10-05T14:00:00Z","v":21852,"vw":41.64744},{"c":41.8,"h":41.9,"l":41.57,"n":392,"o":41.58,"t":"2026-10-05T14:15:00Z","v":12952,"vw":41.756021},{"c":41.72,"h":41.875,"l":41.63,"n":588,"o":41.875,"t":"2026-10-05T14:30:00Z","v":31217,"vw":41.710815},{"c":41.74,"h":41.77,"l":41.62,"n":620,"o":41.715,"t":"2026-10-05T14:45:00Z","v":25752,"vw":41.690943},{"c":41.725,"h":41.77,"l":41.6,"n":654,"o":41.74,"t":"2026-10-05T15:00:00Z","v":33930,"vw":41.656059},{"c":41.78,"h":41.78,"l":41.7,"n":697,"o":41.725,"t":"2026-10-05T15:15:00Z","v":32673,"vw":41.744845},{"c":41.78,"h":41.8,"l":41.74,"n":732,"o":41.78,"t":"2026-10-05T15:30:00Z","v":39213,"vw":41.7771},{"c":41.855,"h":41.87,"l":41.73,"n":460,"o":41.79,"t":"2026-10-05T15:45:00Z","v":19464,"vw":41.793921},{"c":41.865,"h":41.95,"l":41.84,"n":594,"o":41.88,"t":"2026-10-05T16:00:00Z","v":32779,"vw":41.883668},{"c":41.89,"h":41.9,"l":41.81,"n":506,"o":41.87,"t":"2026-10-05T16:15:00Z","v":19750,"vw":41.858005},{"c":42,"h":42.03,"l":41.905,"n":610,"o":41.92,"t":"2026-10-05T16:30:00Z","v":25882,"vw":41.962506},{"c":42.12,"h":42.16,"l":42.01,"n":792,"o":42.03,"t":"2026-10-05T16:45:00Z","v":39621,"vw":42.076268},{"c":42.165,"h":42.18,"l":41.98,"n":853,"o":42.125,"t":"2026-10-05T17:00:00Z","v":57098,"vw":42.086658},{"c":42.13,"h":42.24,"l":42.11,"n":701,"o":42.2,"t":"2026-10-05T17:15:00Z","v":35307,"vw":42.174203},{"c":42.03,"h":42.175,"l":41.95,"n":946,"o":42.12,"t":"2026-10-05T17:30:00Z","v":52639,"vw":42.067073},{"c":42.1,"h":42.13,"l":42.01,"n":737,"o":42.011,"t":"2026-10-05T17:45:00Z","v":39749,"vw":42.049947},{"c":42.1,"h":42.1175,"l":42.03,"n":748,"o":42.11,"t":"2026-10-05T18:00:00Z","v":31699,"vw":42.073247},{"c":42.07,"h":42.135,"l":42.045,"n":870,"o":42.1,"t":"2026-10-05T18:15:00Z","v":36623,"vw":42.092103},{"c":42.055,"h":42.085,"l":42.005,"n":757,"o":42.079,"t":"2026-10-05T18:30:00Z","v":33230,"vw":42.055256},{"c":42.0624,"h":42.0624,"l":41.97,"n":883,"o":42.04,"t":"2026-10-05T18:45:00Z","v":42409,"vw":42.022986},{"c":42.07,"h":42.1,"l":42.03,"n":915,"o":42.07,"t":"2026-10-05T19:00:00Z","v":42921,"vw":42.071194},{"c":41.94,"h":42.0899,"l":41.93,"n":1016,"o":42.08,"t":"2026-10-05T19:15:00Z","v":50033,"vw":42.025127},{"c":41.81,"h":41.95,"l":41.745,"n":1432,"o":41.94,"t":"2026-10-05T19:30:00Z","v":72275,"vw":41.818185},{"c":41.73,"h":41.85,"l":41.61,"n":2993,"o":41.81,"t":"2026-10-05T19:45:00Z","v":151064,"vw":41.702919},{"c":41.73,"h":41.73,"l":41.73,"n":37,"o":41.73,"t":"2026-10-05T20:00:00Z","v":1012547,"vw":41.73},{"c":41.55,"h":42.2899,"l":41.37,"n":91,"o":41.92,"t":"2026-10-06T13:30:00Z","v":13543,"vw":41.841677},{"c":41.57,"h":41.64,"l":41.26,"n":419,"o":41.618,"t":"2026-10-06T13:45:00Z","v":24836,"vw":41.527593},{"c":41.52,"h":41.735,"l":41.5,"n":389,"o":41.54,"t":"2026-10-06T14:00:00Z","v":16297,"vw":41.594105},{"c":41.415,"h":41.505,"l":41.36,"n":277,"o":41.505,"t":"2026-10-06T14:15:00Z","v":10948,"vw":41.425584},{"c":41.51,"h":41.51,"l":41.42,"n":307,"o":41.42,"t":"2026-10-06T14:30:00Z","v":6808,"vw":41.466034},{"c":41.505,"h":41.52,"l":41.44,"n":379,"o":41.52,"t":"2026-10-06T14:45:00Z","v":13791,"vw":41.479881},{"c":41.685,"h":41.69,"l":41.455,"n":399,"o":41.51,"t":"2026-10-06T15:00:00Z","v":19424,"vw":41.576486},{"c":41.49,"h":41.715,"l":41.48,"n":301,"o":41.715,"t":"2026-10-06T15:15:00Z","v":12187,"vw":41.571731},{"c":41.62,"h":41.625,"l":41.44,"n":299,"o":41.44,"t":"2026-10-06T15:30:00Z","v":10959,"vw":41.589306},{"c":41.465,"h":41.5924,"l":41.465,"n":316,"o":41.58,"t":"2026-10-06T15:45:00Z","v":11606,"vw":41.536272},{"c":41.44,"h":41.55,"l":41.39,"n":518,"o":41.49,"t":"2026-10-06T16:00:00Z","v":18272,"vw":41.486506},{"c":41.4,"h":41.46,"l":41.34,"n":439,"o":41.46,"t":"2026-10-06T16:15:00Z","v":19427,"vw":41.383547},{"c":41.6,"h":41.6,"l":41.35,"n":552,"o":41.39,"t":"2026-10-06T16:30:00Z","v":25795,"vw":41.454449},{"c":41.48,"h":41.59,"l":41.48,"n":469,"o":41.58,"t":"2026-10-06T16:45:00Z","v":16779,"vw":41.540881},{"c":41.47,"h":41.51,"l":41.42,"n":373,"o":41.475,"t":"2026-10-06T17:00:00Z","v":16710,"vw":41.47233},{"c":41.44,"h":41.47,"l":41.38,"n":520,"o":41.46,"t":"2026-10-06T17:15:00Z","v":20953,"vw":41.418472},{"c":41.55,"h":41.6,"l":41.44,"n":391,"o":41.45,"t":"2026-10-06T17:30:00Z","v":14533,"vw":41.553896},{"c":41.54,"h":41.55,"l":41.48,"n":413,"o":41.55,"t":"2026-10-06T17:45:00Z","v":15606,"vw":41.51722},{"c":41.54,"h":41.58,"l":41.53,"n":351,"o":41.53,"t":"2026-10-06T18:00:00Z","v":15527,"vw":41.54911},{"c":41.55,"h":41.71,"l":41.5201,"n":730,"o":41.5201,"t":"2026-10-06T18:15:00Z","v":47251,"vw":41.617901},{"c":41.59,"h":41.65,"l":41.56,"n":383,"o":41.575,"t":"2026-10-06T18:30:00Z","v":19454,"vw":41.59222},{"c":41.575,"h":41.63,"l":41.55,"n":527,"o":41.58,"t":"2026-10-06T18:45:00Z","v":23845,"vw":41.587846},{"c":41.605,"h":41.64,"l":41.585,"n":467,"o":41.59,"t":"2026-10-06T19:00:00Z","v":20837,"vw":41.613993},{"c":41.48,"h":41.67,"l":41.475,"n":848,"o":41.61,"t":"2026-10-06T19:15:00Z","v":39465,"vw":41.574278},{"c":41.42,"h":41.51,"l":41.41,"n":954,"o":41.485,"t":"2026-10-06T19:30:00Z","v":42827,"vw":41.457303},{"c":41.32,"h":41.45,"l":41.28,"n":2851,"o":41.42,"t":"2026-10-06T19:45:00Z","v":131165,"vw":41.370727},{"c":41.41,"h":41.42,"l":41.29,"n":34,"o":41.29,"t":"2026-10-06T20:00:00Z","v":208670,"vw":41.290383},{"c":41.18,"h":41.68,"l":40.83,"n":150,"o":41.2,"t":"2026-10-07T13:30:00Z","v":38406,"vw":41.168053},{"c":41.175,"h":41.425,"l":41.05,"n":103,"o":41.05,"t":"2026-10-07T13:45:00Z","v":2658,"vw":41.168563},{"c":40.93,"h":41.3699,"l":40.86,"n":284,"o":41.14,"t":"2026-10-07T14:00:00Z","v":15292,"vw":40.975688},{"c":41.095,"h":41.095,"l":40.83,"n":227,"o":40.885,"t":"2026-10-07T14:15:00Z","v":7692,"vw":40.91189},{"c":41.12,"h":41.145,"l":40.99,"n":315,"o":41.02,"t":"2026-10-07T14:30:00Z","v":13437,"vw":41.067271},{"c":41.03,"h":41.13,"l":41,"n":312,"o":41.125,"t":"2026-10-07T14:45:00Z","v":19190,"vw":41.058597},{"c":40.995,"h":41.105,"l":40.97,"n":263,"o":41.05,"t":"2026-10-07T15:00:00Z","v":11459,"vw":41.057912},{"c":40.96,"h":41.06,"l":40.93,"n":503,"o":41.03,"t":"2026-10-07T15:15:00Z","v":20650,"vw":40.992526},{"c":40.82,"h":41.03,"l":40.82,"n":360,"o":40.99,"t":"2026-10-07T15:30:00Z","v":22925,"vw":40.967398},{"c":40.81,"h":40.9,"l":40.79,"n":382,"o":40.815,"t":"2026-10-07T15:45:00Z","v":15807,"vw":40.839702},{"c":40.89,"h":40.89,"l":40.78,"n":397,"o":40.78,"t":"2026-10-07T16:00:00Z","v":19957,"vw":40.85181},{"c":40.88,"h":40.92,"l":40.825,"n":397,"o":40.89,"t":"2026-10-07T16:15:00Z","v":18513,"vw":40.874708},{"c":40.865,"h":40.88,"l":40.83,"n":305,"o":40.88,"t":"2026-10-07T16:30:00Z","v":13135,"vw":40.853327},{"c":40.805,"h":40.88,"l":40.805,"n":388,"o":40.865,"t":"2026-10-07T16:45:00Z","v":15791,"vw":40.834401},{"c":40.83,"h":40.84,"l":40.74,"n":445,"o":40.8,"t":"2026-10-07T17:00:00Z","v":26590,"vw":40.796527},{"c":40.725,"h":40.83,"l":40.725,"n":489,"o":40.83,"t":"2026-10-07T17:15:00Z","v":16654,"vw":40.784859},{"c":40.935,"h":41.005,"l":40.7,"n":703,"o":40.725,"t":"2026-10-07T17:30:00Z","v":50033,"vw":40.864893},{"c":40.965,"h":40.98,"l":40.91,"n":390,"o":40.94,"t":"2026-10-07T17:45:00Z","v":21296,"vw":40.9286},{"c":40.965,"h":41.035,"l":40.93,"n":680,"o":40.965,"t":"2026-10-07T18:00:00Z","v":40933,"vw":40.965507},{"c":41.07,"h":41.13,"l":40.96,"n":503,"o":40.965,"t":"2026-10-07T18:15:00Z","v":24693,"vw":41.041071},{"c":41.26,"h":41.28,"l":41.07,"n":393,"o":41.07,"t":"2026-10-07T18:30:00Z","v":17445,"vw":41.189968},{"c":41.24,"h":41.29,"l":41.22,"n":604,"o":41.24,"t":"2026-10-07T18:45:00Z","v":26347,"vw":41.24784},{"c":41.115,"h":41.25,"l":41.115,"n":573,"o":41.23,"t":"2026-10-07T19:00:00Z","v":26599,"vw":41.186438},{"c":41.09,"h":41.11,"l":40.975,"n":777,"o":41.11,"t":"2026-10-07T19:15:00Z","v":33861,"vw":41.041723},{"c":40.88,"h":41.125,"l":40.86,"n":952,"o":41.085,"t":"2026-10-07T19:30:00Z","v":46876,"vw":41.011213},{"c":40.59,"h":40.9,"l":40.56,"n":2669,"o":40.87,"t":"2026-10-07T19:45:00Z","v":164015,"vw":40.688226},{"c":40.59,"h":40.59,"l":40.59,"n":34,"o":40.59,"t":"2026-10-07T20:00:00Z","v":189019,"vw":40.59},{"c":40.68,"h":40.68,"l":40.68,"n":2,"o":40.68,"t":"2026-10-08T13:15:00Z","v":203,"vw":40.68},{"c":40.43,"h":40.49,"l":40.4,"n":113,"o":40.48,"t":"2026-10-08T13:30:00Z","v":23375,"vw":40.477187},{"c":40.31,"h":40.76,"l":40.13,"n":152,"o":40.43,"t":"2026-10-08T13:45:00Z","v":7841,"vw":40.389909},{"c":40.2,"h":40.305,"l":40.1,"n":191,"o":40.1,"t":"2026-10-08T14:00:00Z","v":9828,"vw":40.209159},{"c":40.145,"h":40.3,"l":40.09,"n":705,"o":40.24,"t":"2026-10-08T14:15:00Z","v":41034,"vw":40.226019},{"c":40.425,"h":40.48,"l":40.11,"n":353,"o":40.14,"t":"2026-10-08T14:30:00Z","v":19286,"vw":40.30374},{"c":40.475,"h":40.53,"l":40.39,"n":516,"o":40.39,"t":"2026-10-08T14:45:00Z","v":25028,"vw":40.466682},{"c":40.31,"h":40.51,"l":40.31,"n":379,"o":40.44,"t":"2026-10-08T15:00:00Z","v":16729,"vw":40.43428},{"c":40.29,"h":40.34,"l":40.2,"n":486,"o":40.315,"t":"2026-10-08T15:15:00Z","v":14727,"vw":40.265065},{"c":40.33,"h":40.35,"l":40.285,"n":383,"o":40.285,"t":"2026-10-08T15:30:00Z","v":13308,"vw":40.317119},{"c":40.47,"h":40.47,"l":40.2999,"n":428,"o":40.37,"t":"2026-10-08T15:45:00Z","v":27686,"vw":40.350471},{"c":40.4,"h":40.48,"l":40.37,"n":239,"o":40.445,"t":"2026-10-08T16:00:00Z","v":10255,"vw":40.413462},{"c":40.51,"h":40.7,"l":40.4,"n":398,"o":40.4,"t":"2026-10-08T16:15:00Z","v":17885,"vw":40.522183},{"c":40.7,"h":40.735,"l":40.51,"n":239,"o":40.51,"t":"2026-10-08T16:30:00Z","v":9677,"vw":40.616564},{"c":40.89,"h":41.03,"l":40.685,"n":436,"o":40.685,"t":"2026-10-08T16:45:00Z","v":21039,"vw":40.798564},{"c":40.8,"h":40.88,"l":40.6775,"n":431,"o":40.88,"t":"2026-10-08T17:00:00Z","v":16686,"vw":40.806023},{"c":40.7,"h":40.87,"l":40.64,"n":483,"o":40.77,"t":"2026-10-08T17:15:00Z","v":24056,"vw":40.74322},{"c":40.9,"h":40.92,"l":40.67,"n":523,"o":40.68,"t":"2026-10-08T17:30:00Z","v":21783,"vw":40.793618},{"c":40.8,"h":40.97,"l":40.76,"n":435,"o":40.92,"t":"2026-10-08T17:45:00Z","v":15986,"vw":40.82406},{"c":40.82,"h":40.82,"l":40.7,"n":472,"o":40.8,"t":"2026-10-08T18:00:00Z","v":19183,"vw":40.758798},{"c":40.585,"h":40.785,"l":40.585,"n":522,"o":40.785,"t":"2026-10-08T18:15:00Z","v":20031,"vw":40.688604},{"c":40.45,"h":40.585,"l":40.45,"n":482,"o":40.57,"t":"2026-10-08T18:30:00Z","v":22514,"vw":40.526325},{"c":40.52,"h":40.58,"l":40.45,"n":709,"o":40.475,"t":"2026-10-08T18:45:00Z","v":40889,"vw":40.526844},{"c":40.64,"h":40.7,"l":40.55,"n":634,"o":40.58,"t":"2026-10-08T19:00:00Z","v":31484,"vw":40.610465},{"c":40.575,"h":40.67,"l":40.48,"n":1066,"o":40.64,"t":"2026-10-08T19:15:00Z","v":53868,"vw":40.582808},{"c":40.67,"h":40.69,"l":40.56,"n":981,"o":40.61,"t":"2026-10-08T19:30:00Z","v":57464,"vw":40.640348},{"c":40.915,"h":40.955,"l":40.67,"n":2599,"o":40.67,"t":"2026-10-08T19:45:00Z","v":193043,"vw":40.863928},{"c":40.93,"h":40.93,"l":40.93,"n":25,"o":40.93,"t":"2026-10-08T20:00:00Z","v":148807,"vw":40.93},{"c":41.29,"h":41.42,"l":40.61,"n":150,"o":40.61,"t":"2026-10-09T13:30:00Z","v":5353,"vw":41.20538},{"c":41.3,"h":41.34,"l":41.21,"n":134,"o":41.24,"t":"2026-10-09T13:45:00Z","v":9481,"vw":41.311425},{"c":40.99,"h":41.155,"l":40.96,"n":187,"o":41.155,"t":"2026-10-09T14:00:00Z","v":6950,"vw":41.037397},{"c":40.96,"h":41.03,"l":40.88,"n":314,"o":41.02,"t":"2026-10-09T14:15:00Z","v":11416,"vw":41.006369},{"c":41.02,"h":41.06,"l":40.86,"n":259,"o":40.86,"t":"2026-10-09T14:30:00Z","v":8404,"vw":40.937653},{"c":40.93,"h":40.97,"l":40.885,"n":246,"o":40.96,"t":"2026-10-09T14:45:00Z","v":5912,"vw":40.940677},{"c":40.98,"h":40.98,"l":40.86,"n":318,"o":40.95,"t":"2026-10-09T15:00:00Z","v":11363,"vw":40.938231},{"c":41.07,"h":41.07,"l":40.95,"n":259,"o":41,"t":"2026-10-09T15:15:00Z","v":9085,"vw":41.005977},{"c":41.01,"h":41.12,"l":41.01,"n":265,"o":41.04,"t":"2026-10-09T15:30:00Z","v":9233,"vw":41.060484},{"c":40.93,"h":41.015,"l":40.93,"n":316,"o":41,"t":"2026-10-09T15:45:00Z","v":13027,"vw":40.992823},{"c":40.9101,"h":41.02,"l":40.9,"n":166,"o":40.94,"t":"2026-10-09T16:00:00Z","v":7043,"vw":40.934707},{"c":40.86,"h":41.02,"l":40.79,"n":366,"o":41.0199,"t":"2026-10-09T16:15:00Z","v":15248,"vw":40.941573},{"c":40.82,"h":40.88,"l":40.81,"n":176,"o":40.81,"t":"2026-10-09T16:30:00Z","v":5620,"vw":40.843782},{"c":40.895,"h":40.915,"l":40.82,"n":412,"o":40.82,"t":"2026-10-09T16:45:00Z","v":20234,"vw":40.875061},{"c":40.855,"h":40.965,"l":40.855,"n":452,"o":40.91,"t":"2026-10-09T17:00:00Z","v":12590,"vw":40.925297},{"c":40.82,"h":40.92,"l":40.8,"n":498,"o":40.855,"t":"2026-10-09T17:15:00Z","v":21128,"vw":40.863186},{"c":40.95,"h":40.95,"l":40.8,"n":491,"o":40.825,"t":"2026-10-09T17:30:00Z","v":15930,"vw":40.85099},{"c":41.155,"h":41.18,"l":40.93,"n":535,"o":40.93,"t":"2026-10-09T17:45:00Z","v":26459,"vw":41.024787},{"c":41.26,"h":41.31,"l":41.11,"n":412,"o":41.19,"t":"2026-10-09T18:00:00Z","v":15505,"vw":41.224384},{"c":41.18,"h":41.295,"l":41.18,"n":436,"o":41.28,"t":"2026-10-09T18:15:00Z","v":19790,"vw":41.260107},{"c":41.025,"h":41.18,"l":40.995,"n":523,"o":41.18,"t":"2026-10-09T18:30:00Z","v":19468,"vw":41.10333},{"c":41.025,"h":41.085,"l":41.01,"n":647,"o":41.04,"t":"2026-10-09T18:45:00Z","v":23552,"vw":41.047769},{"c":40.96,"h":41.095,"l":40.96,"n":876,"o":41.025,"t":"2026-10-09T19:00:00Z","v":59046,"vw":41.04121},{"c":41.03,"h":41.05,"l":40.92,"n":827,"o":40.96,"t":"2026-10-09T19:15:00Z","v":33048,"vw":40.99427},{"c":40.92,"h":41.05,"l":40.86,"n":1272,"o":41.03,"t":"2026-10-09T19:30:00Z","v":67625,"vw":40.972775},{"c":40.88,"h":40.945,"l":40.81,"n":2601,"o":40.91,"t":"2026-10-09T19:45:00Z","v":166645,"vw":40.872101},{"c":40.89,"h":40.89,"l":40.89,"n":20,"o":40.89,"t":"2026-10-09T20:00:00Z","v":354128,"vw":40.89},{"c":40.73,"h":41.13,"l":40.655,"n":47,"o":41.13,"t":"2026-10-12T13:30:00Z","v":4923,"vw":41.086843},{"c":40.715,"h":40.715,"l":40.61,"n":65,"o":40.7,"t":"2026-10-12T13:45:00Z","v":1780,"vw":40.67},{"c":40.71,"h":40.74,"l":40.63,"n":104,"o":40.63,"t":"2026-10-12T14:00:00Z","v":2466,"vw":40.712329},{"c":40.76,"h":40.84,"l":40.57,"n":543,"o":40.76,"t":"2026-10-12T14:15:00Z","v":25972,"vw":40.713168},{"c":40.745,"h":40.87,"l":40.745,"n":240,"o":40.75,"t":"2026-10-12T14:30:00Z","v":11001,"vw":40.80692},{"c":40.82,"h":40.865,"l":40.76,"n":181,"o":40.76,"t":"2026-10-12T14:45:00Z","v":5015,"vw":40.81268},{"c":40.82,"h":40.91,"l":40.76,"n":288,"o":40.845,"t":"2026-10-12T15:00:00Z","v":10097,"vw":40.820644},{"c":41.045,"h":41.05,"l":40.89,"n":363,"o":40.92,"t":"2026-10-12T15:15:00Z","v":14641,"vw":40.955162},{"c":41.01,"h":41.105,"l":40.99,"n":247,"o":41.045,"t":"2026-10-12T15:30:00Z","v":7738,"vw":41.056765},{"c":40.965,"h":41.045,"l":40.96,"n":161,"o":41.045,"t":"2026-10-12T15:45:00Z","v":4638,"vw":40.978382},{"c":40.97,"h":41.01,"l":40.92,"n":349,"o":40.96,"t":"2026-10-12T16:00:00Z","v":10228,"vw":40.961226},{"c":40.905,"h":40.97,"l":40.905,"n":150,"o":40.97,"t":"2026-10-12T16:15:00Z","v":3838,"vw":40.937798},{"c":41.055,"h":41.055,"l":40.9,"n":329,"o":40.92,"t":"2026-10-12T16:30:00Z","v":11014,"vw":40.954613},{"c":40.87,"h":41.105,"l":40.775,"n":639,"o":41.105,"t":"2026-10-12T16:45:00Z","v":35377,"vw":40.868411},{"c":40.795,"h":40.9,"l":40.77,"n":432,"o":40.87,"t":"2026-10-12T17:00:00Z","v":15768,"vw":40.85457},{"c":40.83,"h":40.83,"l":40.79,"n":387,"o":40.79,"t":"2026-10-12T17:15:00Z","v":10833,"vw":40.814022},{"c":40.805,"h":40.845,"l":40.74,"n":505,"o":40.83,"t":"2026-10-12T17:30:00Z","v":14722,"vw":40.801986},{"c":40.825,"h":40.825,"l":40.73,"n":308,"o":40.805,"t":"2026-10-12T17:45:00Z","v":10268,"vw":40.805352},{"c":40.94,"h":41.05,"l":40.81,"n":575,"o":40.81,"t":"2026-10-12T18:00:00Z","v":23297,"vw":40.946436},{"c":40.925,"h":41.02,"l":40.89,"n":395,"o":40.95,"t":"2026-10-12T18:15:00Z","v":13767,"vw":40.957042},{"c":40.95,"h":40.96,"l":40.9,"n":439,"o":40.94,"t":"2026-10-12T18:30:00Z","v":14347,"vw":40.925407},{"c":40.91,"h":40.94,"l":40.89,"n":489,"o":40.94,"t":"2026-10-12T18:45:00Z","v":13321,"vw":40.909569},{"c":40.85,"h":40.91,"l":40.8196,"n":551,"o":40.91,"t":"2026-10-12T19:00:00Z","v":18780,"vw":40.879706},{"c":40.9,"h":40.98,"l":40.865,"n":683,"o":40.865,"t":"2026-10-12T19:15:00Z","v":26962,"vw":40.915391},{"c":40.93,"h":40.98,"l":40.9,"n":770,"o":40.9,"t":"2026-10-12T19:30:00Z","v":36205,"vw":40.941661},{"c":40.83,"h":40.97,"l":40.82,"n":2186,"o":40.93,"t":"2026-10-12T19:45:00Z","v":124517,"vw":40.882304},{"c":40.86,"h":40.86,"l":40.86,"n":19,"o":40.86,"t":"2026-10-12T20:00:00Z","v":131650,"vw":40.86},{"c":41.245,"h":41.35,"l":41,"n":118,"o":41,"t":"2026-10-13T13:30:00Z","v":4819,"vw":41.118247},{"c":41.15,"h":41.37,"l":41.13,"n":282,"o":41.27,"t":"2026-10-13T13:45:00Z","v":22306,"vw":41.273708},{"c":40.68,"h":41.2,"l":40.68,"n":292,"o":41.2,"t":"2026-10-13T14:00:00Z","v":17235,"vw":40.930661},{"c":40.88,"h":40.94,"l":40.58,"n":476,"o":40.58,"t":"2026-10-13T14:15:00Z","v":32123,"vw":40.700313},{"c":40.52,"h":40.88,"l":40.47,"n":165,"o":40.88,"t":"2026-10-13T14:30:00Z","v":6862,"vw":40.667409},{"c":40.47,"h":40.52,"l":40.32,"n":299,"o":40.52,"t":"2026-10-13T14:45:00Z","v":16457,"vw":40.436033},{"c":40.575,"h":40.585,"l":40.445,"n":151,"o":40.49,"t":"2026-10-13T15:00:00Z","v":5476,"vw":40.541764},{"c":40.705,"h":40.75,"l":40.57,"n":190,"o":40.57,"t":"2026-10-13T15:15:00Z","v":10225,"vw":40.665545},{"c":40.68,"h":40.73,"l":40.62,"n":153,"o":40.73,"t":"2026-10-13T15:30:00Z","v":4460,"vw":40.681911},{"c":40.625,"h":40.675,"l":40.59,"n":248,"o":40.66,"t":"2026-10-13T15:45:00Z","v":7859,"vw":40.643307},{"c":40.64,"h":40.66,"l":40.62,"n":228,"o":40.66,"t":"2026-10-13T16:00:00Z","v":6279,"vw":40.630715},{"c":40.565,"h":40.68,"l":40.565,"n":267,"o":40.67,"t":"2026-10-13T16:15:00Z","v":9180,"vw":40.625432},{"c":40.53,"h":40.58,"l":40.5,"n":152,"o":40.545,"t":"2026-10-13T16:30:00Z","v":7691,"vw":40.539974},{"c":40.5045,"h":40.605,"l":40.5045,"n":208,"o":40.56,"t":"2026-10-13T16:45:00Z","v":8915,"vw":40.537658},{"c":40.72,"h":40.72,"l":40.53,"n":202,"o":40.53,"t":"2026-10-13T17:00:00Z","v":6649,"vw":40.626944},{"c":40.665,"h":40.725,"l":40.625,"n":205,"o":40.725,"t":"2026-10-13T17:15:00Z","v":7047,"vw":40.666509},{"c":40.925,"h":41.01,"l":40.665,"n":728,"o":40.665,"t":"2026-10-13T17:30:00Z","v":83095,"vw":40.850603},{"c":40.87,"h":41.01,"l":40.87,"n":268,"o":40.92,"t":"2026-10-13T17:45:00Z","v":10703,"vw":40.950987},{"c":40.885,"h":40.965,"l":40.8,"n":439,"o":40.85,"t":"2026-10-13T18:00:00Z","v":13689,"vw":40.89787},{"c":40.95,"h":40.95,"l":40.8614,"n":303,"o":40.8614,"t":"2026-10-13T18:15:00Z","v":11223,"vw":40.894926},{"c":40.87,"h":40.98,"l":40.84,"n":520,"o":40.95,"t":"2026-10-13T18:30:00Z","v":24660,"vw":40.911257},{"c":40.9,"h":40.92,"l":40.845,"n":513,"o":40.87,"t":"2026-10-13T18:45:00Z","v":23620,"vw":40.892005},{"c":41.1,"h":41.1,"l":40.915,"n":660,"o":40.915,"t":"2026-10-13T19:00:00Z","v":37496,"vw":40.979637},{"c":40.985,"h":41.11,"l":40.97,"n":556,"o":41.11,"t":"2026-10-13T19:15:00Z","v":22163,"vw":41.023136},{"c":40.98,"h":41.03,"l":40.95,"n":941,"o":40.985,"t":"2026-10-13T19:30:00Z","v":39279,"vw":40.988242},{"c":40.82,"h":41.02,"l":40.81,"n":2050,"o":40.98,"t":"2026-10-13T19:45:00Z","v":112704,"vw":40.906126},{"c":40.84,"h":40.84,"l":40.84,"n":25,"o":40.84,"t":"2026-10-13T20:00:00Z","v":111570,"vw":40.84},{"c":40.742,"h":40.907,"l":40.61,"n":49,"o":40.79,"t":"2026-10-14T13:30:00Z","v":5289,"vw":40.763243},{"c":40.67,"h":40.92,"l":40.665,"n":45,"o":40.795,"t":"2026-10-14T13:45:00Z","v":1727,"vw":40.773937},{"c":40.265,"h":40.805,"l":40.2,"n":231,"o":40.805,"t":"2026-10-14T14:00:00Z","v":9001,"vw":40.435238},{"c":40.3,"h":40.3,"l":40.12,"n":166,"o":40.235,"t":"2026-10-14T14:15:00Z","v":3705,"vw":40.19354},{"c":40.437,"h":40.5,"l":40.42,"n":152,"o":40.445,"t":"2026-10-14T14:30:00Z","v":10474,"vw":40.4553},{"c":40.285,"h":40.41,"l":40.285,"n":196,"o":40.4,"t":"2026-10-14T14:45:00Z","v":5170,"vw":40.358854},{"c":40.24,"h":40.29,"l":40.175,"n":228,"o":40.29,"t":"2026-10-14T15:00:00Z","v":5361,"vw":40.219511},{"c":40.2,"h":40.31,"l":40.2,"n":267,"o":40.23,"t":"2026-10-14T15:15:00Z","v":8399,"vw":40.233707},{"c":40.235,"h":40.36,"l":40.2,"n":255,"o":40.22,"t":"2026-10-14T15:30:00Z","v":10690,"vw":40.242385},{"c":40.29,"h":40.33,"l":40.285,"n":117,"o":40.29,"t":"2026-10-14T15:45:00Z","v":2758,"vw":40.297273},{"c":40.405,"h":40.43,"l":40.27,"n":258,"o":40.295,"t":"2026-10-14T16:00:00Z","v":10880,"vw":40.348397},{"c":40.345,"h":40.37,"l":40.27,"n":298,"o":40.37,"t":"2026-10-14T16:15:00Z","v":5998,"vw":40.313702},{"c":40.385,"h":40.54,"l":40.385,"n":313,"o":40.39,"t":"2026-10-14T16:30:00Z","v":19043,"vw":40.444514},{"c":40.575,"h":40.59,"l":40.4,"n":308,"o":40.4,"t":"2026-10-14T16:45:00Z","v":13170,"vw":40.51726},{"c":40.45,"h":40.57,"l":40.42,"n":367,"o":40.57,"t":"2026-10-14T17:00:00Z","v":14324,"vw":40.501624},{"c":40.405,"h":40.505,"l":40.37,"n":449,"o":40.5,"t":"2026-10-14T17:15:00Z","v":16786,"vw":40.459149},{"c":40.37,"h":40.405,"l":40.37,"n":281,"o":40.37,"t":"2026-10-14T17:30:00Z","v":9739,"vw":40.394106},{"c":40.36,"h":40.44,"l":40.355,"n":398,"o":40.38,"t":"2026-10-14T17:45:00Z","v":13456,"vw":40.402132},{"c":40.35,"h":40.38,"l":40.31,"n":313,"o":40.35,"t":"2026-10-14T18:00:00Z","v":11621,"vw":40.350181},{"c":40.385,"h":40.41,"l":40.3,"n":418,"o":40.35,"t":"2026-10-14T18:15:00Z","v":15029,"vw":40.352298},{"c":40.295,"h":40.38,"l":40.27,"n":451,"o":40.38,"t":"2026-10-14T18:30:00Z","v":16553,"vw":40.339268},{"c":40.26,"h":40.32,"l":40.26,"n":466,"o":40.295,"t":"2026-10-14T18:45:00Z","v":11970,"vw":40.287916},{"c":40.275,"h":40.29,"l":40.26,"n":584,"o":40.26,"t":"2026-10-14T19:00:00Z","v":18823,"vw":40.270139},{"c":40.37,"h":40.375,"l":40.27,"n":700,"o":40.3,"t":"2026-10-14T19:15:00Z","v":19042,"vw":40.326348},{"c":40.41,"h":40.5,"l":40.36,"n":970,"o":40.37,"t":"2026-10-14T19:30:00Z","v":36464,"vw":40.420099},{"c":40.56,"h":40.7,"l":40.38,"n":2795,"o":40.405,"t":"2026-10-14T19:45:00Z","v":182951,"vw":40.508118},{"c":40.56,"h":40.56,"l":40.56,"n":24,"o":40.56,"t":"2026-10-14T20:00:00Z","v":180331,"vw":40.56},{"c":40.32,"h":40.6,"l":40.24,"n":166,"o":40.24,"t":"2026-10-15T13:30:00Z","v":20304,"vw":40.492109},{"c":40.67,"h":40.68,"l":40.22,"n":965,"o":40.27,"t":"2026-10-15T13:45:00Z","v":103111,"vw":40.594731},{"c":40.625,"h":40.825,"l":40.52,"n":576,"o":40.62,"t":"2026-10-15T14:00:00Z","v":69363,"vw":40.639476},{"c":40.235,"h":40.71,"l":40.17,"n":575,"o":40.635,"t":"2026-10-15T14:15:00Z","v":63011,"vw":40.543696},{"c":40.375,"h":40.44,"l":40.18,"n":244,"o":40.235,"t":"2026-10-15T14:30:00Z","v":8532,"vw":40.334201},{"c":40.235,"h":40.295,"l":40.19,"n":343,"o":40.29,"t":"2026-10-15T14:45:00Z","v":18534,"vw":40.264531},{"c":40.345,"h":40.45,"l":40.21,"n":1167,"o":40.235,"t":"2026-10-15T15:00:00Z","v":153058,"vw":40.322292},{"c":40.05,"h":40.35,"l":39.95,"n":676,"o":40.35,"t":"2026-10-15T15:15:00Z","v":55889,"vw":40.123531},{"c":40.01,"h":40.05,"l":39.95,"n":318,"o":40.05,"t":"2026-10-15T15:30:00Z","v":10065,"vw":39.998306},{"c":39.96,"h":39.97,"l":39.93,"n":168,"o":39.96,"t":"2026-10-15T15:45:00Z","v":4927,"vw":39.950591},{"c":39.98,"h":40.015,"l":39.87,"n":373,"o":39.93,"t":"2026-10-15T16:00:00Z","v":18655,"vw":39.967663},{"c":39.9275,"h":40.005,"l":39.91,"n":272,"o":40.005,"t":"2026-10-15T16:15:00Z","v":10261,"vw":39.964914},{"c":39.82,"h":39.95,"l":39.82,"n":365,"o":39.91,"t":"2026-10-15T16:30:00Z","v":16053,"vw":39.906593},{"c":39.8385,"h":39.87,"l":39.77,"n":334,"o":39.86,"t":"2026-10-15T16:45:00Z","v":9983,"vw":39.821323},{"c":39.94,"h":39.94,"l":39.83,"n":357,"o":39.83,"t":"2026-10-15T17:00:00Z","v":8781,"vw":39.882447},{"c":39.865,"h":39.98,"l":39.865,"n":462,"o":39.895,"t":"2026-10-15T17:15:00Z","v":17993,"vw":39.909655},{"c":40.05,"h":40.1,"l":39.86,"n":486,"o":39.86,"t":"2026-10-15T17:30:00Z","v":35361,"vw":40.002312},{"c":40.085,"h":40.1,"l":39.96,"n":697,"o":40.045,"t":"2026-10-15T17:45:00Z","v":53899,"vw":40.044267},{"c":39.955,"h":40.155,"l":39.955,"n":631,"o":40.06,"t":"2026-10-15T18:00:00Z","v":23166,"vw":40.084665},{"c":39.93,"h":40.025,"l":39.925,"n":628,"o":39.94,"t":"2026-10-15T18:15:00Z","v":24974,"vw":39.988616},{"c":39.935,"h":39.975,"l":39.895,"n":404,"o":39.905,"t":"2026-10-15T18:30:00Z","v":14959,"vw":39.938868},{"c":40.28,"h":40.6,"l":39.94,"n":1361,"o":39.94,"t":"2026-10-15T18:45:00Z","v":253730,"vw":40.30877},{"c":40.34,"h":40.39,"l":40.22,"n":591,"o":40.22,"t":"2026-10-15T19:00:00Z","v":29196,"vw":40.316421},{"c":40.13,"h":40.38,"l":40.09,"n":644,"o":40.355,"t":"2026-10-15T19:15:00Z","v":37038,"vw":40.197096},{"c":40.225,"h":40.25,"l":40.1,"n":1013,"o":40.13,"t":"2026-10-15T19:30:00Z","v":67338,"vw":40.178273},{"c":40.11,"h":40.29,"l":39.95,"n":3047,"o":40.225,"t":"2026-10-15T19:45:00Z","v":247344,"vw":40.12675},{"c":40.16,"h":40.16,"l":40.16,"n":24,"o":40.16,"t":"2026-10-15T20:00:00Z","v":117803,"vw":40.16},{"c":40.01,"h":40.01,"l":40.01,"n":2,"o":40.01,"t":"2026-10-16T13:15:00Z","v":160,"vw":40.01},{"c":40.39,"h":40.39,"l":39.98,"n":28,"o":39.98,"t":"2026-10-16T13:30:00Z","v":4532,"vw":40.029242},{"c":40.38,"h":40.53,"l":40.11,"n":172,"o":40.11,"t":"2026-10-16T13:45:00Z","v":9235,"vw":40.34383},{"c":40.105,"h":40.415,"l":40.05,"n":255,"o":40.415,"t":"2026-10-16T14:00:00Z","v":8994,"vw":40.212725},{"c":40.21,"h":40.24,"l":40.09,"n":300,"o":40.22,"t":"2026-10-16T14:15:00Z","v":10736,"vw":40.175715},{"c":40.28,"h":40.36,"l":40.13,"n":370,"o":40.18,"t":"2026-10-16T14:30:00Z","v":13166,"vw":40.277123},{"c":40.345,"h":40.4,"l":40.28,"n":613,"o":40.28,"t":"2026-10-16T14:45:00Z","v":34019,"vw":40.361557},{"c":40.34,"h":40.38,"l":40.12,"n":530,"o":40.38,"t":"2026-10-16T15:00:00Z","v":49807,"vw":40.188604},{"c":40.18,"h":40.37,"l":40.14,"n":459,"o":40.34,"t":"2026-10-16T15:15:00Z","v":18109,"vw":40.212169},{"c":39.94,"h":40.21,"l":39.94,"n":551,"o":40.17,"t":"2026-10-16T15:30:00Z","v":48372,"vw":40.112723},{"c":39.81,"h":40,"l":39.81,"n":399,"o":39.96,"t":"2026-10-16T15:45:00Z","v":15121,"vw":39.894673},{"c":39.9,"h":39.93,"l":39.66,"n":624,"o":39.78,"t":"2026-10-16T16:00:00Z","v":22915,"vw":39.775924},{"c":39.935,"h":40.14,"l":39.9007,"n":448,"o":39.95,"t":"2026-10-16T16:15:00Z","v":18306,"vw":40.028142},{"c":39.72,"h":39.9,"l":39.72,"n":304,"o":39.9,"t":"2026-10-16T16:30:00Z","v":12538,"vw":39.838616},{"c":39.57,"h":39.81,"l":39.57,"n":498,"o":39.79,"t":"2026-10-16T16:45:00Z","v":18209,"vw":39.687046},{"c":39.15,"h":39.57,"l":39.15,"n":558,"o":39.57,"t":"2026-10-16T17:00:00Z","v":27335,"vw":39.438403},{"c":38.92,"h":39.13,"l":38.78,"n":619,"o":39.13,"t":"2026-10-16T17:15:00Z","v":27444,"vw":38.928088},{"c":39.06,"h":39.16,"l":38.86,"n":754,"o":38.92,"t":"2026-10-16T17:30:00Z","v":35527,"vw":39.010525},{"c":38.935,"h":39.06,"l":38.85,"n":757,"o":39.02,"t":"2026-10-16T17:45:00Z","v":28550,"vw":38.97221},{"c":38.89,"h":39,"l":38.87,"n":668,"o":38.91,"t":"2026-10-16T18:00:00Z","v":25585,"vw":38.927525},{"c":38.97,"h":39,"l":38.87,"n":660,"o":38.92,"t":"2026-10-16T18:15:00Z","v":26937,"vw":38.941813},{"c":38.895,"h":38.99,"l":38.85,"n":548,"o":38.95,"t":"2026-10-16T18:30:00Z","v":22999,"vw":38.927058},{"c":38.95,"h":38.98,"l":38.84,"n":447,"o":38.895,"t":"2026-10-16T18:45:00Z","v":18480,"vw":38.915329},{"c":38.88,"h":38.97,"l":38.78,"n":734,"o":38.955,"t":"2026-10-16T19:00:00Z","v":27181,"vw":38.874479},{"c":38.83,"h":38.915,"l":38.785,"n":903,"o":38.89,"t":"2026-10-16T19:15:00Z","v":36345,"vw":38.841129},{"c":38.5,"h":38.86,"l":38.5,"n":1258,"o":38.84,"t":"2026-10-16T19:30:00Z","v":50087,"vw":38.664425},{"c":38.76,"h":38.8,"l":38.48,"n":3532,"o":38.505,"t":"2026-10-16T19:45:00Z","v":213355,"vw":38.684734},{"c":38.76,"h":38.76,"l":38.76,"n":25,"o":38.76,"t":"2026-10-16T20:00:00Z","v":204010,"vw":38.76},{"c":38.73,"h":38.98,"l":38.07,"n":80,"o":38.77,"t":"2026-10-19T13:30:00Z","v":13953,"vw":38.707537},{"c":38.48,"h":38.675,"l":38.47,"n":117,"o":38.675,"t":"2026-10-19T13:45:00Z","v":7678,"vw":38.589334},{"c":38.635,"h":38.8099,"l":38.56,"n":274,"o":38.605,"t":"2026-10-19T14:00:00Z","v":15830,"vw":38.701816},{"c":38.66,"h":38.79,"l":38.635,"n":258,"o":38.72,"t":"2026-10-19T14:15:00Z","v":16625,"vw":38.740109},{"c":38.54,"h":38.67,"l":38.52,"n":185,"o":38.644,"t":"2026-10-19T14:30:00Z","v":5321,"vw":38.602208},{"c":38.55,"h":38.59,"l":38.49,"n":291,"o":38.52,"t":"2026-10-19T14:45:00Z","v":12906,"vw":38.560162},{"c":38.575,"h":38.605,"l":38.5,"n":304,"o":38.55,"t":"2026-10-19T15:00:00Z","v":13156,"vw":38.553644},{"c":38.65,"h":38.65,"l":38.55,"n":612,"o":38.59,"t":"2026-10-19T15:15:00Z","v":53973,"vw":38.596381},{"c":38.585,"h":38.655,"l":38.58,"n":221,"o":38.61,"t":"2026-10-19T15:30:00Z","v":12524,"vw":38.636151},{"c":38.55,"h":38.605,"l":38.55,"n":217,"o":38.57,"t":"2026-10-19T15:45:00Z","v":8708,"vw":38.581341},{"c":38.39,"h":38.52,"l":38.36,"n":238,"o":38.52,"t":"2026-10-19T16:00:00Z","v":7854,"vw":38.446066},{"c":38.4,"h":38.42,"l":38.35,"n":241,"o":38.39,"t":"2026-10-19T16:15:00Z","v":6789,"vw":38.379608},{"c":38.41,"h":38.43,"l":38.37,"n":385,"o":38.41,"t":"2026-10-19T16:30:00Z","v":16686,"vw":38.397579},{"c":38.405,"h":38.465,"l":38.405,"n":206,"o":38.43,"t":"2026-10-19T16:45:00Z","v":7299,"vw":38.438183},{"c":38.325,"h":38.39,"l":38.28,"n":346,"o":38.39,"t":"2026-10-19T17:00:00Z","v":15371,"vw":38.340499},{"c":38.38,"h":38.38,"l":38.32,"n":221,"o":38.335,"t":"2026-10-19T17:15:00Z","v":8233,"vw":38.336701},{"c":38.36,"h":38.38,"l":38.3,"n":525,"o":38.36,"t":"2026-10-19T17:30:00Z","v":19469,"vw":38.348258},{"c":38.355,"h":38.365,"l":38.32,"n":321,"o":38.365,"t":"2026-10-19T17:45:00Z","v":12623,"vw":38.346064},{"c":38.41,"h":38.43,"l":38.32,"n":580,"o":38.35,"t":"2026-10-19T18:00:00Z","v":26468,"vw":38.370456},{"c":38.405,"h":38.45,"l":38.38,"n":291,"o":38.42,"t":"2026-10-19T18:15:00Z","v":13653,"vw":38.412601},{"c":38.42,"h":38.45,"l":38.34,"n":646,"o":38.39,"t":"2026-10-19T18:30:00Z","v":29106,"vw":38.39719},{"c":38.48,"h":38.5,"l":38.4,"n":590,"o":38.41,"t":"2026-10-19T18:45:00Z","v":30251,"vw":38.434106},{"c":38.445,"h":38.545,"l":38.35,"n":1250,"o":38.5,"t":"2026-10-19T19:00:00Z","v":116732,"vw":38.430395},{"c":38.645,"h":38.645,"l":38.43,"n":1152,"o":38.46,"t":"2026-10-19T19:15:00Z","v":102727,"vw":38.494853},{"c":38.63,"h":38.83,"l":38.59,"n":1624,"o":38.62,"t":"2026-10-19T19:30:00Z","v":112695,"vw":38.719834},{"c":38.43,"h":38.68,"l":38.4,"n":2982,"o":38.63,"t":"2026-10-19T19:45:00Z","v":170938,"vw":38.478182},{"c":38.44,"h":38.44,"l":38.44,"n":22,"o":38.44,"t":"2026-10-19T20:00:00Z","v":184809,"vw":38.44},{"c":38.635,"h":38.7975,"l":38.4,"n":40,"o":38.55,"t":"2026-10-20T13:30:00Z","v":4857,"vw":38.557674},{"c":38.905,"h":39.13,"l":38.64,"n":263,"o":38.81,"t":"2026-10-20T13:45:00Z","v":18717,"vw":38.839677},{"c":39.03,"h":39.08,"l":38.81,"n":375,"o":38.81,"t":"2026-10-20T14:00:00Z","v":23337,"vw":38.909445},{"c":39.23,"h":39.39,"l":39.02,"n":450,"o":39.0594,"t":"2026-10-20T14:15:00Z","v":50877,"vw":39.159303},{"c":39.21,"h":39.325,"l":39.18,"n":156,"o":39.235,"t":"2026-10-20T14:30:00Z","v":8347,"vw":39.241616},{"c":39.38,"h":39.41,"l":39.2,"n":238,"o":39.22,"t":"2026-10-20T14:45:00Z","v":10164,"vw":39.331751},{"c":39.21,"h":39.46,"l":39.21,"n":219,"o":39.37,"t":"2026-10-20T15:00:00Z","v":8304,"vw":39.395906},{"c":39.34,"h":39.36,"l":39.26,"n":164,"o":39.27,"t":"2026-10-20T15:15:00Z","v":6448,"vw":39.303877},{"c":39.3125,"h":39.385,"l":39.25,"n":319,"o":39.315,"t":"2026-10-20T15:30:00Z","v":19984,"vw":39.31573},{"c":39.275,"h":39.295,"l":39.26,"n":176,"o":39.27,"t":"2026-10-20T15:45:00Z","v":8303,"vw":39.278935},{"c":39.11,"h":39.26,"l":39.06,"n":400,"o":39.26,"t":"2026-10-20T16:00:00Z","v":18121,"vw":39.158354},{"c":39.02,"h":39.16,"l":38.96,"n":487,"o":39.1029,"t":"2026-10-20T16:15:00Z","v":26316,"vw":39.064085},{"c":39.13,"h":39.13,"l":39.005,"n":380,"o":39.01,"t":"2026-10-20T16:30:00Z","v":19449,"vw":39.077335},{"c":39.25,"h":39.255,"l":39.08,"n":438,"o":39.13,"t":"2026-10-20T16:45:00Z","v":32597,"vw":39.173209},{"c":39.16,"h":39.32,"l":39.12,"n":466,"o":39.25,"t":"2026-10-20T17:00:00Z","v":24646,"vw":39.207276},{"c":39.145,"h":39.28,"l":39.11,"n":671,"o":39.17,"t":"2026-10-20T17:15:00Z","v":51176,"vw":39.19293},{"c":39.145,"h":39.28,"l":39.13,"n":404,"o":39.17,"t":"2026-10-20T17:30:00Z","v":23613,"vw":39.189746},{"c":39.15,"h":39.22,"l":39.115,"n":482,"o":39.14,"t":"2026-10-20T17:45:00Z","v":25937,"vw":39.151881},{"c":39.125,"h":39.24,"l":39.106,"n":530,"o":39.16,"t":"2026-10-20T18:00:00Z","v":29164,"vw":39.169839},{"c":39.07,"h":39.165,"l":39.04,"n":525,"o":39.125,"t":"2026-10-20T18:15:00Z","v":28312,"vw":39.104221},{"c":38.965,"h":39.065,"l":38.93,"n":342,"o":39.05,"t":"2026-10-20T18:30:00Z","v":11432,"vw":39.022074},{"c":39.07,"h":39.09,"l":38.965,"n":407,"o":38.965,"t":"2026-10-20T18:45:00Z","v":20153,"vw":39.041035},{"c":39,"h":39.105,"l":39,"n":581,"o":39.05,"t":"2026-10-20T19:00:00Z","v":33672,"vw":39.047157},{"c":38.92,"h":39.085,"l":38.881,"n":566,"o":39.015,"t":"2026-10-20T19:15:00Z","v":25154,"vw":38.989983},{"c":39.24,"h":39.25,"l":38.9,"n":1055,"o":38.925,"t":"2026-10-20T19:30:00Z","v":51659,"vw":39.072016},{"c":39.295,"h":39.38,"l":39.14,"n":2779,"o":39.23,"t":"2026-10-20T19:45:00Z","v":155482,"vw":39.274391},{"c":39.32,"h":39.32,"l":39.32,"n":22,"o":39.32,"t":"2026-10-20T20:00:00Z","v":109308,"vw":39.32},{"c":39.1614,"h":39.33,"l":38.89,"n":194,"o":39.31,"t":"2026-10-21T13:30:00Z","v":20159,"vw":39.237546},{"c":39.215,"h":39.29,"l":39.0501,"n":182,"o":39.19,"t":"2026-10-21T13:45:00Z","v":13064,"vw":39.19417},{"c":38.895,"h":39.13,"l":38.81,"n":171,"o":39.13,"t":"2026-10-21T14:00:00Z","v":7645,"vw":38.964736},{"c":38.905,"h":38.96,"l":38.85,"n":282,"o":38.9,"t":"2026-10-21T14:15:00Z","v":14432,"vw":38.884123},{"c":38.91,"h":38.95,"l":38.88,"n":154,"o":38.9,"t":"2026-10-21T14:30:00Z","v":4908,"vw":38.929286},{"c":39.105,"h":39.145,"l":38.92,"n":360,"o":38.92,"t":"2026-10-21T14:45:00Z","v":42060,"vw":39.043131},{"c":39,"h":39.055,"l":38.91,"n":307,"o":39.05,"t":"2026-10-21T15:00:00Z","v":11310,"vw":38.983057},{"c":39.06,"h":39.06,"l":38.96,"n":283,"o":38.982,"t":"2026-10-21T15:15:00Z","v":10566,"vw":38.988854},{"c":39.11,"h":39.17,"l":39.07,"n":247,"o":39.075,"t":"2026-10-21T15:30:00Z","v":7153,"vw":39.112988},{"c":38.91,"h":39.11,"l":38.9,"n":429,"o":39.11,"t":"2026-10-21T15:45:00Z","v":41590,"vw":38.952708},{"c":38.965,"h":39.025,"l":38.85,"n":400,"o":38.9,"t":"2026-10-21T16:00:00Z","v":16691,"vw":38.925149},{"c":38.91,"h":38.97,"l":38.905,"n":164,"o":38.97,"t":"2026-10-21T16:15:00Z","v":4099,"vw":38.925271},{"c":39.075,"h":39.13,"l":38.91,"n":369,"o":38.95,"t":"2026-10-21T16:30:00Z","v":15198,"vw":39.001943},{"c":38.96,"h":39.12,"l":38.96,"n":552,"o":39.075,"t":"2026-10-21T16:45:00Z","v":23668,"vw":39.049542},{"c":38.855,"h":39,"l":38.832,"n":434,"o":38.935,"t":"2026-10-21T17:00:00Z","v":17245,"vw":38.92784},{"c":38.79,"h":38.855,"l":38.785,"n":404,"o":38.855,"t":"2026-10-21T17:15:00Z","v":15642,"vw":38.80561},{"c":38.82,"h":38.83,"l":38.75,"n":383,"o":38.76,"t":"2026-10-21T17:30:00Z","v":14686,"vw":38.790533},{"c":38.795,"h":38.815,"l":38.765,"n":402,"o":38.8,"t":"2026-10-21T17:45:00Z","v":14712,"vw":38.787187},{"c":38.835,"h":38.85,"l":38.77,"n":404,"o":38.795,"t":"2026-10-21T18:00:00Z","v":11240,"vw":38.824218},{"c":38.85,"h":38.86,"l":38.81,"n":518,"o":38.84,"t":"2026-10-21T18:15:00Z","v":19391,"vw":38.84028},{"c":38.78,"h":38.85,"l":38.735,"n":428,"o":38.85,"t":"2026-10-21T18:30:00Z","v":16799,"vw":38.788042},{"c":38.71,"h":38.785,"l":38.685,"n":487,"o":38.785,"t":"2026-10-21T18:45:00Z","v":21289,"vw":38.734378},{"c":38.63,"h":38.71,"l":38.55,"n":694,"o":38.71,"t":"2026-10-21T19:00:00Z","v":31489,"vw":38.624071},{"c":38.84,"h":38.84,"l":38.63,"n":755,"o":38.63,"t":"2026-10-21T19:15:00Z","v":33845,"vw":38.703128},{"c":38.87,"h":38.89,"l":38.78,"n":1025,"o":38.82,"t":"2026-10-21T19:30:00Z","v":39070,"vw":38.832298},{"c":38.91,"h":39,"l":38.87,"n":2382,"o":38.87,"t":"2026-10-21T19:45:00Z","v":125935,"vw":38.924024},{"c":38.92,"h":38.92,"l":38.92,"n":24,"o":38.92,"t":"2026-10-21T20:00:00Z","v":95118,"vw":38.92},{"c":38.965,"h":39.08,"l":38.468,"n":132,"o":38.61,"t":"2026-10-22T13:30:00Z","v":11148,"vw":38.717052},{"c":39.005,"h":39.08,"l":38.8,"n":165,"o":38.97,"t":"2026-10-22T13:45:00Z","v":14298,"vw":38.934977},{"c":39.18,"h":39.33,"l":38.9492,"n":643,"o":39,"t":"2026-10-22T14:00:00Z","v":79618,"vw":39.135052},{"c":39.05,"h":39.155,"l":39,"n":272,"o":39.14,"t":"2026-10-22T14:15:00Z","v":10554,"vw":39.082372},{"c":39.17,"h":39.17,"l":38.89,"n":414,"o":39.01,"t":"2026-10-22T14:30:00Z","v":20455,"vw":38.9914},{"c":39.205,"h":39.24,"l":39.09,"n":418,"o":39.09,"t":"2026-10-22T14:45:00Z","v":26656,"vw":39.169084},{"c":39.255,"h":39.255,"l":39.14,"n":349,"o":39.2,"t":"2026-10-22T15:00:00Z","v":13474,"vw":39.198658},{"c":39.42,"h":39.435,"l":39.24,"n":403,"o":39.26,"t":"2026-10-22T15:15:00Z","v":18224,"vw":39.353656},{"c":39.36,"h":39.48,"l":39.2906,"n":626,"o":39.385,"t":"2026-10-22T15:30:00Z","v":31993,"vw":39.369473},{"c":39.46,"h":39.54,"l":39.319,"n":450,"o":39.319,"t":"2026-10-22T15:45:00Z","v":24548,"vw":39.412286},{"c":39.32,"h":39.55,"l":39.29,"n":327,"o":39.55,"t":"2026-10-22T16:00:00Z","v":10521,"vw":39.385236},{"c":39.3026,"h":39.37,"l":39.26,"n":228,"o":39.325,"t":"2026-10-22T16:15:00Z","v":7991,"vw":39.319547},{"c":39.07,"h":39.3,"l":39.05,"n":442,"o":39.3,"t":"2026-10-22T16:30:00Z","v":21287,"vw":39.129732},{"c":39.12,"h":39.12,"l":39.01,"n":296,"o":39.06,"t":"2026-10-22T16:45:00Z","v":11467,"vw":39.082892},{"c":39.03,"h":39.125,"l":39,"n":386,"o":39.12,"t":"2026-10-22T17:00:00Z","v":16915,"vw":39.078443},{"c":39.125,"h":39.18,"l":39.03,"n":245,"o":39.03,"t":"2026-10-22T17:15:00Z","v":9507,"vw":39.101224},{"c":39.27,"h":39.29,"l":39.1,"n":476,"o":39.11,"t":"2026-10-22T17:30:00Z","v":21122,"vw":39.158818},{"c":39.242,"h":39.3,"l":39.2,"n":496,"o":39.29,"t":"2026-10-22T17:45:00Z","v":20139,"vw":39.250766},{"c":39.305,"h":39.32,"l":39.2,"n":581,"o":39.245,"t":"2026-10-22T18:00:00Z","v":26613,"vw":39.263366},{"c":39.185,"h":39.39,"l":39.12,"n":706,"o":39.29,"t":"2026-10-22T18:15:00Z","v":37268,"vw":39.307441},{"c":39.175,"h":39.175,"l":39.04,"n":522,"o":39.17,"t":"2026-10-22T18:30:00Z","v":24213,"vw":39.119456},{"c":39.05,"h":39.2,"l":39.01,"n":758,"o":39.15,"t":"2026-10-22T18:45:00Z","v":34262,"vw":39.096586},{"c":39.33,"h":39.365,"l":39.05,"n":787,"o":39.05,"t":"2026-10-22T19:00:00Z","v":34686,"vw":39.18159},{"c":39.37,"h":39.37,"l":39.21,"n":773,"o":39.31,"t":"2026-10-22T19:15:00Z","v":27042,"vw":39.291781},{"c":39.555,"h":39.59,"l":39.28,"n":1212,"o":39.34,"t":"2026-10-22T19:30:00Z","v":61209,"vw":39.378627},{"c":39.62,"h":39.7,"l":39.46,"n":3073,"o":39.56,"t":"2026-10-22T19:45:00Z","v":172074,"vw":39.608423},{"c":39.58,"h":39.58,"l":39.58,"n":28,"o":39.58,"t":"2026-10-22T20:00:00Z","v":150767,"vw":39.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3834568755985616,"strike":46.48697224882496,"iv":0.48541362799762766,"gamma":0.04711396619511041,"theta":-0.02209399194701634,"vega":0.025967379640726537,"rho":0.0042092183635110605,"breakevenPct":18.41947732294979},{"delta":0.2,"premium":0.5273859895312827,"strike":44.33061890742912,"iv":0.410802617324649,"gamma":0.05658865090092276,"theta":-0.02133711558560301,"vega":0.02887336931250993,"rho":0.005632783129261985,"breakevenPct":13.335030058010123},{"delta":0.25,"premium":0.7205219724442273,"strike":43.601803877568955,"iv":0.4102299789327525,"gamma":0.06184131820133966,"theta":-0.023333561969715595,"vega":0.03150322974460183,"rho":0.0070360119406637275,"breakevenPct":11.981621652382977},{"delta":0.3,"premium":0.9136579553571719,"strike":42.87298884770878,"iv":0.409657340540856,"gamma":0.06709398550175656,"theta":-0.025330008353828183,"vega":0.03413309017669373,"rho":0.00843924075206547,"breakevenPct":10.62821324675583},{"delta":0.35,"premium":1.1067939382701164,"strike":42.14417381784862,"iv":0.4090847021489595,"gamma":0.07234665280217346,"theta":-0.02732645473794077,"vega":0.03676295060878563,"rho":0.009842469563467213,"breakevenPct":9.274804841128685},{"delta":0.4,"premium":1.2999299211830613,"strike":41.415358787988445,"iv":0.408512063757063,"gamma":0.07759932010259038,"theta":-0.02932290112205336,"vega":0.03939281104087753,"rho":0.011245698374868957,"breakevenPct":7.921396435501538},{"delta":0.45,"premium":1.4930659040960061,"strike":40.68654375812828,"iv":0.4079394253651665,"gamma":0.08285198740300728,"theta":-0.03131934750616595,"vega":0.04202267147296943,"rho":0.012648927186270701,"breakevenPct":6.5679880298743925},{"delta":0.5,"premium":1.7018444871091607,"strike":39.96023038946791,"iv":0.40762589138782224,"gamma":0.08746275370268788,"theta":-0.03310773450356555,"vega":0.04434171695008228,"rho":0.01404205631919489,"breakevenPct":5.260421618436255},{"delta":0.55,"premium":2.1646804717498633,"strike":39.27454744925946,"iv":0.4115205704882062,"gamma":0.08164816236972024,"theta":-0.031516950082281954,"vega":0.04161269884805265,"rho":0.015271152743052593,"breakevenPct":4.697392422964437},{"delta":0.6,"premium":2.6275164563905644,"strike":38.588864509051014,"iv":0.4154152495885902,"gamma":0.07583357103675262,"theta":-0.029926165660998354,"vega":0.03888368074602304,"rho":0.016500249166910293,"breakevenPct":4.13436322749262},{"delta":0.65,"premium":3.0903524410312673,"strike":37.90318156884257,"iv":0.4193099286889742,"gamma":0.07001897970378497,"theta":-0.028335381239714755,"vega":0.03615466264399342,"rho":0.017729345590767998,"breakevenPct":3.5713340320208014},{"delta":0.7,"premium":3.5531884256719684,"strike":37.21749862863412,"iv":0.4232046077893582,"gamma":0.06420438837081735,"theta":-0.02674459681843116,"vega":0.0334256445419638,"rho":0.018958442014625695,"breakevenPct":3.0083048365489846},{"delta":0.75,"premium":4.016024410312671,"strike":36.531815688425674,"iv":0.4270992868897422,"gamma":0.0583897970378497,"theta":-0.025153812397147562,"vega":0.030696626439934177,"rho":0.0201875384384834,"breakevenPct":2.4452756410771666},{"delta":0.8,"premium":4.478860394953374,"strike":35.84613274821722,"iv":0.4309939659901262,"gamma":0.05257520570488206,"theta":-0.02356302797586396,"vega":0.02796760833790455,"rho":0.021416634862341105,"breakevenPct":1.882246445605348},{"delta":0.85,"premium":4.941696379594076,"strike":35.16044980800878,"iv":0.4348886450905102,"gamma":0.046760614371914436,"theta":-0.021972243554580363,"vega":0.025238590235874936,"rho":0.022645731286198803,"breakevenPct":1.3192172501335313},{"delta":0.9,"premium":9.583169091161722,"strike":30.444051164661587,"iv":0.7556321274664786,"gamma":0.028667772169116902,"theta":-0.023998170467102068,"vega":0.01897963402406121,"rho":0.020598608083821666,"breakevenPct":1.1299147443741993}],"put":[{"delta":0.1,"premium":0.46792089017491323,"strike":30.353955491254336,"iv":0.8156190363515949,"gamma":0.020146278821192357,"theta":-0.02670075322214223,"vega":0.019530607501784612,"rho":-0.0036064235949569644,"breakevenPct":24.49208034088069},{"delta":0.15,"premium":0.4189944134078213,"strike":35.125698324022345,"iv":0.44141759776536316,"gamma":0.04629245810055866,"theta":-0.018731843575418995,"vega":0.025490223463687154,"rho":-0.005228238213457318,"breakevenPct":12.312521701327624},{"delta":0.2,"premium":0.6634078212290504,"strike":35.824022346368714,"iv":0.44151536312849166,"gamma":0.05125055865921788,"theta":-0.02057541899441341,"vega":0.028213687150837993,"rho":-0.007015949951436659,"breakevenPct":11.165703574685027},{"delta":0.25,"premium":0.9078212290502794,"strike":36.522346368715084,"iv":0.4416131284916201,"gamma":0.0562086592178771,"theta":-0.022418994413407823,"vega":0.030937150837988828,"rho":-0.008803661689415997,"breakevenPct":10.01888544804243},{"delta":0.3,"premium":1.1522346368715084,"strike":37.220670391061454,"iv":0.4417108938547486,"gamma":0.061166759776536316,"theta":-0.024262569832402235,"vega":0.033660614525139666,"rho":-0.010591373427395336,"breakevenPct":8.872067321399834},{"delta":0.35,"premium":1.3966480446927374,"strike":37.91899441340782,"iv":0.4418086592178771,"gamma":0.06612486033519553,"theta":-0.02610614525139665,"vega":0.036384078212290505,"rho":-0.012379085165374674,"breakevenPct":7.725249194757238},{"delta":0.4,"premium":1.6410614525139666,"strike":38.61731843575419,"iv":0.4419064245810056,"gamma":0.07108296089385475,"theta":-0.027949720670391066,"vega":0.03910754189944134,"rho":-0.014166796903354015,"breakevenPct":6.57843106811464},{"delta":0.45,"premium":1.8854748603351958,"strike":39.31564245810056,"iv":0.4420041899441341,"gamma":0.07604106145251398,"theta":-0.029793296089385482,"vega":0.04183100558659218,"rho":-0.015954508641333357,"breakevenPct":5.431612941472042},{"delta":0.5,"premium":2.1396019345238093,"strike":40.01860119047619,"iv":0.44249806547619047,"gamma":0.0807843005952381,"theta":-0.03158772321428572,"vega":0.04446130952380952,"rho":-0.017749131647016133,"breakevenPct":4.297626943020761},{"delta":0.55,"premium":2.869698660714286,"strike":40.948660714285715,"iv":0.4624013392857143,"gamma":0.07499933035714285,"theta":-0.03097388392857143,"vega":0.04252678571428571,"rho":-0.019882406770167498,"breakevenPct":3.7924152259438326},{"delta":0.6,"premium":3.5997953869047614,"strike":41.87872023809524,"iv":0.4823046130952381,"gamma":0.06921436011904762,"theta":-0.030360044642857145,"vega":0.0405922619047619,"rho":-0.02201568189331886,"breakevenPct":3.287203508866905},{"delta":0.65,"premium":4.329892113095238,"strike":42.80877976190476,"iv":0.5022078869047619,"gamma":0.06342938988095237,"theta":-0.029746205357142858,"vega":0.03865773809523809,"rho":-0.024148957016470223,"breakevenPct":2.7819917917899764},{"delta":0.7,"premium":5.0599888392857135,"strike":43.738839285714285,"iv":0.5221111607142856,"gamma":0.057644419642857145,"theta":-0.02913236607142857,"vega":0.03672321428571429,"rho":-0.02628223213962158,"breakevenPct":2.2767800747130496},{"delta":0.75,"premium":5.79008556547619,"strike":44.66889880952381,"iv":0.5420144345238096,"gamma":0.051859449404761906,"theta":-0.028518526785714284,"vega":0.03478869047619047,"rho":-0.028415507262772945,"breakevenPct":1.771568357636121},{"delta":0.8,"premium":8.462538226299694,"strike":47.46177370030581,"iv":0.6536761467889908,"gamma":0.039755963302752294,"theta":-0.03007247706422018,"vega":0.031047400611620795,"rho":-0.03206817756685953,"breakevenPct":1.4673181556187016},{"delta":0.85,"premium":14.494303797468346,"strike":53.544303797468345,"iv":0.903484810126582,"gamma":0.023516455696202546,"theta":-0.03508987341772151,"vega":0.025986075949367093,"rho":-0.03837534686391078,"breakevenPct":1.3390601313794877}]},"raw":{"call":[{"delta":0.15,"premium":0.3834568755985616,"strike":46.48697224882496,"iv":0.48541362799762766,"gamma":0.04711396619511041,"theta":-0.02209399194701634,"vega":0.025967379640726537,"rho":0.0042092183635110605,"breakevenPct":18.41947732294979},{"delta":0.2,"premium":0.5273859895312827,"strike":44.33061890742912,"iv":0.410802617324649,"gamma":0.05658865090092276,"theta":-0.02133711558560301,"vega":0.02887336931250993,"rho":0.005632783129261985,"breakevenPct":13.335030058010123},{"delta":0.25,"premium":0.7205219724442273,"strike":43.601803877568955,"iv":0.4102299789327525,"gamma":0.06184131820133966,"theta":-0.023333561969715595,"vega":0.03150322974460183,"rho":0.0070360119406637275,"breakevenPct":11.981621652382977},{"delta":0.3,"premium":0.9136579553571719,"strike":42.87298884770878,"iv":0.409657340540856,"gamma":0.06709398550175656,"theta":-0.025330008353828183,"vega":0.03413309017669373,"rho":0.00843924075206547,"breakevenPct":10.62821324675583},{"delta":0.35,"premium":1.1067939382701164,"strike":42.14417381784862,"iv":0.4090847021489595,"gamma":0.07234665280217346,"theta":-0.02732645473794077,"vega":0.03676295060878563,"rho":0.009842469563467213,"breakevenPct":9.274804841128685},{"delta":0.4,"premium":1.2999299211830613,"strike":41.415358787988445,"iv":0.408512063757063,"gamma":0.07759932010259038,"theta":-0.02932290112205336,"vega":0.03939281104087753,"rho":0.011245698374868957,"breakevenPct":7.921396435501538},{"delta":0.45,"premium":1.4930659040960061,"strike":40.68654375812828,"iv":0.4079394253651665,"gamma":0.08285198740300728,"theta":-0.03131934750616595,"vega":0.04202267147296943,"rho":0.012648927186270701,"breakevenPct":6.5679880298743925},{"delta":0.5,"premium":1.7018444871091607,"strike":39.96023038946791,"iv":0.40762589138782224,"gamma":0.08746275370268788,"theta":-0.03310773450356555,"vega":0.04434171695008228,"rho":0.01404205631919489,"breakevenPct":5.260421618436255},{"delta":0.55,"premium":2.1646804717498633,"strike":39.27454744925946,"iv":0.4115205704882062,"gamma":0.08164816236972024,"theta":-0.031516950082281954,"vega":0.04161269884805265,"rho":0.015271152743052593,"breakevenPct":4.697392422964437},{"delta":0.6,"premium":2.6275164563905644,"strike":38.588864509051014,"iv":0.4154152495885902,"gamma":0.07583357103675262,"theta":-0.029926165660998354,"vega":0.03888368074602304,"rho":0.016500249166910293,"breakevenPct":4.13436322749262},{"delta":0.65,"premium":3.0903524410312673,"strike":37.90318156884257,"iv":0.4193099286889742,"gamma":0.07001897970378497,"theta":-0.028335381239714755,"vega":0.03615466264399342,"rho":0.017729345590767998,"breakevenPct":3.5713340320208014},{"delta":0.7,"premium":3.5531884256719684,"strike":37.21749862863412,"iv":0.4232046077893582,"gamma":0.06420438837081735,"theta":-0.02674459681843116,"vega":0.0334256445419638,"rho":0.018958442014625695,"breakevenPct":3.0083048365489846},{"delta":0.75,"premium":4.016024410312671,"strike":36.531815688425674,"iv":0.4270992868897422,"gamma":0.0583897970378497,"theta":-0.025153812397147562,"vega":0.030696626439934177,"rho":0.0201875384384834,"breakevenPct":2.4452756410771666},{"delta":0.8,"premium":4.478860394953374,"strike":35.84613274821722,"iv":0.4309939659901262,"gamma":0.05257520570488206,"theta":-0.02356302797586396,"vega":0.02796760833790455,"rho":0.021416634862341105,"breakevenPct":1.882246445605348},{"delta":0.85,"premium":4.941696379594076,"strike":35.16044980800878,"iv":0.4348886450905102,"gamma":0.046760614371914436,"theta":-0.021972243554580363,"vega":0.025238590235874936,"rho":0.022645731286198803,"breakevenPct":1.3192172501335313},{"delta":0.9,"premium":9.583169091161722,"strike":30.444051164661587,"iv":0.7556321274664786,"gamma":0.028667772169116902,"theta":-0.023998170467102068,"vega":0.01897963402406121,"rho":0.020598608083821666,"breakevenPct":1.1299147443741993}],"put":[{"delta":0.1,"premium":0.46792089017491323,"strike":30.353955491254336,"iv":0.8156190363515949,"gamma":0.020146278821192357,"theta":-0.02670075322214223,"vega":0.019530607501784612,"rho":-0.0036064235949569644,"breakevenPct":24.49208034088069},{"delta":0.15,"premium":0.4189944134078213,"strike":35.125698324022345,"iv":0.44141759776536316,"gamma":0.04629245810055866,"theta":-0.018731843575418995,"vega":0.025490223463687154,"rho":-0.005228238213457318,"breakevenPct":12.312521701327624},{"delta":0.2,"premium":0.6634078212290504,"strike":35.824022346368714,"iv":0.44151536312849166,"gamma":0.05125055865921788,"theta":-0.02057541899441341,"vega":0.028213687150837993,"rho":-0.007015949951436659,"breakevenPct":11.165703574685027},{"delta":0.25,"premium":0.9078212290502794,"strike":36.522346368715084,"iv":0.4416131284916201,"gamma":0.0562086592178771,"theta":-0.022418994413407823,"vega":0.030937150837988828,"rho":-0.008803661689415997,"breakevenPct":10.01888544804243},{"delta":0.3,"premium":1.1522346368715084,"strike":37.220670391061454,"iv":0.4417108938547486,"gamma":0.061166759776536316,"theta":-0.024262569832402235,"vega":0.033660614525139666,"rho":-0.010591373427395336,"breakevenPct":8.872067321399834},{"delta":0.35,"premium":1.3966480446927374,"strike":37.91899441340782,"iv":0.4418086592178771,"gamma":0.06612486033519553,"theta":-0.02610614525139665,"vega":0.036384078212290505,"rho":-0.012379085165374674,"breakevenPct":7.725249194757238},{"delta":0.4,"premium":1.6410614525139666,"strike":38.61731843575419,"iv":0.4419064245810056,"gamma":0.07108296089385475,"theta":-0.027949720670391066,"vega":0.03910754189944134,"rho":-0.014166796903354015,"breakevenPct":6.57843106811464},{"delta":0.45,"premium":1.8854748603351958,"strike":39.31564245810056,"iv":0.4420041899441341,"gamma":0.07604106145251398,"theta":-0.029793296089385482,"vega":0.04183100558659218,"rho":-0.015954508641333357,"breakevenPct":5.431612941472042},{"delta":0.5,"premium":2.1396019345238093,"strike":40.01860119047619,"iv":0.44249806547619047,"gamma":0.0807843005952381,"theta":-0.03158772321428572,"vega":0.04446130952380952,"rho":-0.017749131647016133,"breakevenPct":4.297626943020761},{"delta":0.55,"premium":2.869698660714286,"strike":40.948660714285715,"iv":0.4624013392857143,"gamma":0.07499933035714285,"theta":-0.03097388392857143,"vega":0.04252678571428571,"rho":-0.019882406770167498,"breakevenPct":3.7924152259438326},{"delta":0.6,"premium":3.5997953869047614,"strike":41.87872023809524,"iv":0.4823046130952381,"gamma":0.06921436011904762,"theta":-0.030360044642857145,"vega":0.0405922619047619,"rho":-0.02201568189331886,"breakevenPct":3.287203508866905},{"delta":0.65,"premium":4.329892113095238,"strike":42.80877976190476,"iv":0.5022078869047619,"gamma":0.06342938988095237,"theta":-0.029746205357142858,"vega":0.03865773809523809,"rho":-0.024148957016470223,"breakevenPct":2.7819917917899764},{"delta":0.7,"premium":5.0599888392857135,"strike":43.738839285714285,"iv":0.5221111607142856,"gamma":0.057644419642857145,"theta":-0.02913236607142857,"vega":0.03672321428571429,"rho":-0.02628223213962158,"breakevenPct":2.2767800747130496},{"delta":0.75,"premium":5.79008556547619,"strike":44.66889880952381,"iv":0.5420144345238096,"gamma":0.051859449404761906,"theta":-0.028518526785714284,"vega":0.03478869047619047,"rho":-0.028415507262772945,"breakevenPct":1.771568357636121},{"delta":0.8,"premium":8.462538226299694,"strike":47.46177370030581,"iv":0.6536761467889908,"gamma":0.039755963302752294,"theta":-0.03007247706422018,"vega":0.031047400611620795,"rho":-0.03206817756685953,"breakevenPct":1.4673181556187016},{"delta":0.85,"premium":14.494303797468346,"strike":53.544303797468345,"iv":0.903484810126582,"gamma":0.023516455696202546,"theta":-0.03508987341772151,"vega":0.025986075949367093,"rho":-0.03837534686391078,"breakevenPct":1.3390601313794877}]}},"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"}}