{"symbol":"QNT","url":"https://intraalpha.com/companies/QNT","capturedAt":"2026-10-23T16:42:07.820Z","state":"ready","quote":{"symbol":"QNT","last_price":36.785,"prev_close":35.9,"regular_close":36.785,"change":0.885,"change_pct":2.4652,"regular_change":0.885,"regular_change_pct":2.4652,"extended_change":0,"extended_change_pct":0,"bid":36.73,"ask":36.85,"bid_size":200,"ask_size":400,"volume":479361,"vwap":36.246073,"open":35.72,"high":36.8749,"low":35.43,"close":36.785,"trade_count":11174,"last_trade_at":"2026-10-23T16:41:23.781477799Z","last_quote_at":"2026-10-23T16:41:56.692459043Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:02.99271065-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"QNT","fetched_at":"2026-10-23T16:42:06.233535+00:00","name":"Quantinuum Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Quantinuum Inc. is a leading player in the quantum computing sector, specializing in the development of cutting-edge quantum hardware and software solutions that promise to revolutionize various industries, including cryptography, materials science, and artificial intelligence. By seamlessly integrating quantum algorithms with classical computing systems, Quantinuum positions itself to address the escalating demand for quantum-driven innovations in enterprise applications. With a robust focus on research and development, the company is uniquely equipped to leverage its technological advancements, offering scalable solutions that provide significant competitive edges to its partners and stakeholders, thereby solidifying its status as a trailblazer in this transformative field.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9537829000,"ebitda":-717422016,"pe_ratio":null,"peg_ratio":null,"book_value":11.43,"dividend_per_share":null,"dividend_yield":null,"eps":-1.56,"revenue_ttm":22973000,"gross_profit_ttm":9489000,"profit_margin":0,"operating_margin_ttm":-69.4,"return_on_assets_ttm":0,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":2.794,"analyst_target_price":95.83,"analyst_number":2,"beta":null,"fifty_two_week_high":86.79,"fifty_two_week_low":33.02,"fifty_day_ma":48.43,"two_hundred_day_ma":55.32,"shares_outstanding":39263400,"forward_pe":null,"price_to_sales":415.18,"price_to_book":4.763,"ev_to_revenue":2.614,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:06.233535+00:00"},"optionObservedAt":"2026-10-23T16:34:35.800Z","bars":[{"c":36.71,"h":37.24,"l":36.71,"n":361,"o":37.03,"t":"2026-10-16T08:00:00Z","v":9749,"vw":37.01506},{"c":37.18,"h":37.18,"l":36.94,"n":22,"o":36.94,"t":"2026-10-16T08:05:00Z","v":817,"vw":37.065818},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-16T08:10:00Z","v":168,"vw":36.8},{"c":36.98,"h":36.98,"l":36.95,"n":15,"o":36.95,"t":"2026-10-16T08:30:00Z","v":1150,"vw":36.952825},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-16T08:35:00Z","v":151,"vw":36.9},{"c":36.94,"h":36.98,"l":36.94,"n":13,"o":36.98,"t":"2026-10-16T08:45:00Z","v":435,"vw":36.96},{"c":36.76,"h":36.8,"l":36.76,"n":22,"o":36.8,"t":"2026-10-16T09:00:00Z","v":534,"vw":36.782684},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-10-16T09:15:00Z","v":101,"vw":36.94},{"c":36.99,"h":36.99,"l":36.78,"n":54,"o":36.875,"t":"2026-10-16T09:20:00Z","v":1011,"vw":36.86896},{"c":37.14,"h":37.14,"l":37.14,"n":3,"o":37.14,"t":"2026-10-16T09:30:00Z","v":913,"vw":37.14},{"c":37.14,"h":37.14,"l":37.14,"n":3,"o":37.14,"t":"2026-10-16T09:35:00Z","v":134,"vw":37.14},{"c":37.05,"h":37.14,"l":37.05,"n":15,"o":37.14,"t":"2026-10-16T09:40:00Z","v":658,"vw":37.091964},{"c":37.13,"h":37.13,"l":37.13,"n":11,"o":37.13,"t":"2026-10-16T09:45:00Z","v":552,"vw":37.13},{"c":37,"h":37.13,"l":37,"n":14,"o":37.13,"t":"2026-10-16T09:50:00Z","v":805,"vw":37.048709},{"c":36.9,"h":36.9,"l":36.88,"n":14,"o":36.88,"t":"2026-10-16T10:15:00Z","v":1005,"vw":36.897222},{"c":36.89,"h":36.89,"l":36.89,"n":7,"o":36.89,"t":"2026-10-16T10:35:00Z","v":213,"vw":36.89},{"c":36.8,"h":36.8,"l":36.8,"n":2,"o":36.8,"t":"2026-10-16T10:40:00Z","v":518,"vw":36.8},{"c":36.98,"h":37.022,"l":36.91,"n":29,"o":36.99,"t":"2026-10-16T11:00:00Z","v":4038,"vw":36.970991},{"c":36.75,"h":36.98,"l":36.75,"n":27,"o":36.98,"t":"2026-10-16T11:05:00Z","v":1963,"vw":36.847673},{"c":36.75,"h":36.914,"l":36.75,"n":48,"o":36.914,"t":"2026-10-16T11:10:00Z","v":1327,"vw":36.844792},{"c":36.64,"h":36.8,"l":36.64,"n":38,"o":36.7,"t":"2026-10-16T11:20:00Z","v":6398,"vw":36.687292},{"c":36.7081,"h":36.7081,"l":36.5,"n":46,"o":36.54,"t":"2026-10-16T11:25:00Z","v":2560,"vw":36.561572},{"c":36.861,"h":36.861,"l":36.861,"n":4,"o":36.861,"t":"2026-10-16T11:30:00Z","v":157,"vw":36.861},{"c":36.34,"h":36.34,"l":36.34,"n":2,"o":36.34,"t":"2026-10-16T11:35:00Z","v":253,"vw":36.34},{"c":36.34,"h":36.34,"l":36.34,"n":5,"o":36.34,"t":"2026-10-16T11:40:00Z","v":560,"vw":36.34},{"c":36.34,"h":36.39,"l":36.326,"n":46,"o":36.39,"t":"2026-10-16T11:50:00Z","v":1829,"vw":36.35667},{"c":36.2183,"h":36.2183,"l":36.2183,"n":2,"o":36.2183,"t":"2026-10-16T11:55:00Z","v":1805,"vw":36.2183},{"c":36.36,"h":36.36,"l":36.36,"n":13,"o":36.36,"t":"2026-10-16T12:00:00Z","v":212,"vw":36.36},{"c":36.42,"h":36.42,"l":36.39,"n":36,"o":36.39,"t":"2026-10-16T12:05:00Z","v":1599,"vw":36.405557},{"c":36.3,"h":36.41,"l":36.3,"n":22,"o":36.41,"t":"2026-10-16T12:10:00Z","v":4401,"vw":36.316569},{"c":36.3,"h":36.3,"l":36.3,"n":3,"o":36.3,"t":"2026-10-16T12:15:00Z","v":410,"vw":36.3},{"c":36.29,"h":36.29,"l":36.29,"n":3,"o":36.29,"t":"2026-10-16T12:30:00Z","v":210,"vw":36.29},{"c":36.05,"h":36.19,"l":36.05,"n":24,"o":36.19,"t":"2026-10-16T12:35:00Z","v":2025,"vw":36.165913},{"c":36.1196,"h":36.1196,"l":36.08,"n":2,"o":36.08,"t":"2026-10-16T12:40:00Z","v":2227,"vw":36.084036},{"c":36.05,"h":36.08,"l":36.05,"n":22,"o":36.08,"t":"2026-10-16T12:45:00Z","v":2109,"vw":36.074439},{"c":35.98,"h":35.99,"l":35.98,"n":30,"o":35.99,"t":"2026-10-16T12:50:00Z","v":1701,"vw":35.982982},{"c":35.95,"h":35.95,"l":35.95,"n":2,"o":35.95,"t":"2026-10-16T12:55:00Z","v":242,"vw":35.95},{"c":35.9,"h":36.138,"l":35.9,"n":13,"o":36.138,"t":"2026-10-16T13:00:00Z","v":1385,"vw":35.940442},{"c":35.6,"h":36,"l":35.6,"n":46,"o":35.87,"t":"2026-10-16T13:05:00Z","v":5155,"vw":35.795899},{"c":36,"h":36,"l":35.76,"n":15,"o":35.86,"t":"2026-10-16T13:10:00Z","v":728,"vw":35.864984},{"c":35.97,"h":36.12,"l":35.97,"n":8,"o":36.07,"t":"2026-10-16T13:15:00Z","v":526,"vw":36.075556},{"c":35.97,"h":36.2,"l":35.8316,"n":39,"o":35.97,"t":"2026-10-16T13:20:00Z","v":2663,"vw":36.047233},{"c":35.69,"h":36,"l":35.69,"n":40,"o":36,"t":"2026-10-16T13:25:00Z","v":1715,"vw":35.953334},{"c":35.05,"h":36.09,"l":35,"n":1524,"o":35.76,"t":"2026-10-16T13:30:00Z","v":139366,"vw":35.593058},{"c":35.78,"h":35.79,"l":35,"n":516,"o":35,"t":"2026-10-16T13:35:00Z","v":30410,"vw":35.480466},{"c":36.2,"h":36.27,"l":35.36,"n":546,"o":35.71,"t":"2026-10-16T13:40:00Z","v":56002,"vw":35.695993},{"c":35.94,"h":36.37,"l":35.7123,"n":322,"o":36.28,"t":"2026-10-16T13:45:00Z","v":39461,"vw":36.034326},{"c":36.0915,"h":36.1,"l":35.64,"n":280,"o":36.0073,"t":"2026-10-16T13:50:00Z","v":21897,"vw":35.780803},{"c":36.325,"h":36.415,"l":35.9049,"n":410,"o":36.13,"t":"2026-10-16T13:55:00Z","v":29451,"vw":36.135294},{"c":36.5595,"h":36.62,"l":36.2,"n":352,"o":36.28,"t":"2026-10-16T14:00:00Z","v":18760,"vw":36.439878},{"c":36.4125,"h":36.63,"l":36.35,"n":328,"o":36.5799,"t":"2026-10-16T14:05:00Z","v":17720,"vw":36.489858},{"c":37.1,"h":37.15,"l":36.33,"n":502,"o":36.495,"t":"2026-10-16T14:10:00Z","v":28109,"vw":36.803131},{"c":37.21,"h":37.88,"l":37.06,"n":874,"o":37.07,"t":"2026-10-16T14:15:00Z","v":110740,"vw":37.435177},{"c":37.28,"h":37.39,"l":37.08,"n":475,"o":37.21,"t":"2026-10-16T14:20:00Z","v":33806,"vw":37.240233},{"c":37.15,"h":37.2899,"l":37.04,"n":353,"o":37.26,"t":"2026-10-16T14:25:00Z","v":28047,"vw":37.17518},{"c":37.32,"h":37.41,"l":37.11,"n":431,"o":37.15,"t":"2026-10-16T14:30:00Z","v":25119,"vw":37.290893},{"c":37.64,"h":37.67,"l":37.36,"n":442,"o":37.36,"t":"2026-10-16T14:35:00Z","v":22731,"vw":37.512383},{"c":37.6586,"h":37.7832,"l":37.37,"n":512,"o":37.67,"t":"2026-10-16T14:40:00Z","v":49321,"vw":37.623739},{"c":37.72,"h":37.7649,"l":37.4,"n":442,"o":37.535,"t":"2026-10-16T14:45:00Z","v":31679,"vw":37.589528},{"c":37.24,"h":37.7727,"l":37.16,"n":641,"o":37.705,"t":"2026-10-16T14:50:00Z","v":33274,"vw":37.459216},{"c":37.19,"h":37.27,"l":37.08,"n":446,"o":37.255,"t":"2026-10-16T14:55:00Z","v":38220,"vw":37.191772},{"c":36.9188,"h":37.145,"l":36.75,"n":698,"o":37.14,"t":"2026-10-16T15:00:00Z","v":45445,"vw":36.929761},{"c":36.6,"h":36.89,"l":36.5802,"n":552,"o":36.85,"t":"2026-10-16T15:05:00Z","v":50070,"vw":36.698913},{"c":36.84,"h":36.84,"l":36.535,"n":394,"o":36.6,"t":"2026-10-16T15:10:00Z","v":29152,"vw":36.704231},{"c":36.78,"h":36.88,"l":36.68,"n":279,"o":36.84,"t":"2026-10-16T15:15:00Z","v":15753,"vw":36.775808},{"c":36.77,"h":36.9548,"l":36.66,"n":305,"o":36.845,"t":"2026-10-16T15:20:00Z","v":22159,"vw":36.761579},{"c":36.775,"h":36.96,"l":36.75,"n":311,"o":36.8,"t":"2026-10-16T15:25:00Z","v":16203,"vw":36.857953},{"c":36.93,"h":37.1255,"l":36.805,"n":367,"o":36.82,"t":"2026-10-16T15:30:00Z","v":30396,"vw":36.96158},{"c":37.03,"h":37.04,"l":36.82,"n":339,"o":36.92,"t":"2026-10-16T15:35:00Z","v":25243,"vw":36.938674},{"c":36.865,"h":37.05,"l":36.84,"n":322,"o":37.02,"t":"2026-10-16T15:40:00Z","v":17165,"vw":36.921617},{"c":36.985,"h":37.07,"l":36.8115,"n":568,"o":36.8115,"t":"2026-10-16T15:45:00Z","v":57598,"vw":36.90304},{"c":36.675,"h":36.98,"l":36.64,"n":488,"o":36.98,"t":"2026-10-16T15:50:00Z","v":24335,"vw":36.747784},{"c":36.59,"h":36.74,"l":36.56,"n":382,"o":36.66,"t":"2026-10-16T15:55:00Z","v":17325,"vw":36.636228},{"c":36.645,"h":36.645,"l":36.3923,"n":420,"o":36.57,"t":"2026-10-16T16:00:00Z","v":38916,"vw":36.486742},{"c":36.4,"h":36.6892,"l":36.37,"n":362,"o":36.68,"t":"2026-10-16T16:05:00Z","v":29502,"vw":36.539469},{"c":36.63,"h":36.65,"l":36.385,"n":367,"o":36.4055,"t":"2026-10-16T16:10:00Z","v":13660,"vw":36.514502},{"c":36.6,"h":36.69,"l":36.521,"n":268,"o":36.69,"t":"2026-10-16T16:15:00Z","v":9224,"vw":36.602477},{"c":36.6,"h":36.6599,"l":36.52,"n":192,"o":36.57,"t":"2026-10-16T16:20:00Z","v":5160,"vw":36.58301},{"c":36.53,"h":36.6344,"l":36.49,"n":271,"o":36.6344,"t":"2026-10-16T16:25:00Z","v":12552,"vw":36.54475},{"c":36.48,"h":36.57,"l":36.44,"n":238,"o":36.52,"t":"2026-10-16T16:30:00Z","v":10637,"vw":36.496383},{"c":36.7,"h":36.7,"l":36.45,"n":249,"o":36.5,"t":"2026-10-16T16:35:00Z","v":8110,"vw":36.573549},{"c":36.71,"h":36.71,"l":36.55,"n":325,"o":36.67,"t":"2026-10-16T16:40:00Z","v":18069,"vw":36.637858},{"c":36.57,"h":36.7384,"l":36.56,"n":208,"o":36.7384,"t":"2026-10-16T16:45:00Z","v":8203,"vw":36.672487},{"c":36.5624,"h":36.64,"l":36.52,"n":183,"o":36.55,"t":"2026-10-16T16:50:00Z","v":10001,"vw":36.570545},{"c":36.705,"h":36.745,"l":36.52,"n":461,"o":36.55,"t":"2026-10-16T16:55:00Z","v":19917,"vw":36.664883},{"c":36.425,"h":36.74,"l":36.38,"n":394,"o":36.74,"t":"2026-10-16T17:00:00Z","v":15738,"vw":36.52395},{"c":36.58,"h":36.6176,"l":36.36,"n":366,"o":36.37,"t":"2026-10-16T17:05:00Z","v":20439,"vw":36.474572},{"c":36.57,"h":36.67,"l":36.49,"n":298,"o":36.58,"t":"2026-10-16T17:10:00Z","v":26029,"vw":36.592592},{"c":36.535,"h":36.59,"l":36.48,"n":376,"o":36.53,"t":"2026-10-16T17:15:00Z","v":23768,"vw":36.54731},{"c":36.61,"h":36.7,"l":36.51,"n":618,"o":36.535,"t":"2026-10-16T17:20:00Z","v":47557,"vw":36.590775},{"c":36.775,"h":36.889,"l":36.61,"n":275,"o":36.65,"t":"2026-10-16T17:25:00Z","v":19665,"vw":36.714006},{"c":36.745,"h":36.82,"l":36.7,"n":341,"o":36.775,"t":"2026-10-16T17:30:00Z","v":19448,"vw":36.7686},{"c":36.61,"h":36.84,"l":36.61,"n":384,"o":36.74,"t":"2026-10-16T17:35:00Z","v":20482,"vw":36.730756},{"c":36.815,"h":36.88,"l":36.705,"n":256,"o":36.71,"t":"2026-10-16T17:40:00Z","v":7471,"vw":36.799601},{"c":36.66,"h":36.8403,"l":36.565,"n":325,"o":36.8403,"t":"2026-10-16T17:45:00Z","v":24497,"vw":36.683898},{"c":36.5601,"h":36.65,"l":36.55,"n":270,"o":36.64,"t":"2026-10-16T17:50:00Z","v":9716,"vw":36.599183},{"c":36.52,"h":36.6799,"l":36.42,"n":986,"o":36.6,"t":"2026-10-16T17:55:00Z","v":60233,"vw":36.541255},{"c":36.175,"h":36.505,"l":36.175,"n":410,"o":36.5,"t":"2026-10-16T18:00:00Z","v":14337,"vw":36.342587},{"c":36.49,"h":36.49,"l":36.185,"n":338,"o":36.215,"t":"2026-10-16T18:05:00Z","v":24353,"vw":36.362265},{"c":36.51,"h":36.615,"l":36.38,"n":734,"o":36.42,"t":"2026-10-16T18:10:00Z","v":43859,"vw":36.522202},{"c":36.425,"h":36.57,"l":36.3977,"n":340,"o":36.53,"t":"2026-10-16T18:15:00Z","v":12595,"vw":36.498032},{"c":36.48,"h":36.53,"l":36.37,"n":332,"o":36.415,"t":"2026-10-16T18:20:00Z","v":14311,"vw":36.438108},{"c":36.53,"h":36.55,"l":36.43,"n":381,"o":36.49,"t":"2026-10-16T18:25:00Z","v":12690,"vw":36.483923},{"c":36.5,"h":36.525,"l":36.4,"n":387,"o":36.51,"t":"2026-10-16T18:30:00Z","v":13134,"vw":36.475491},{"c":36.38,"h":36.525,"l":36.34,"n":288,"o":36.525,"t":"2026-10-16T18:35:00Z","v":10505,"vw":36.43522},{"c":36.41,"h":36.4888,"l":36.2,"n":585,"o":36.46,"t":"2026-10-16T18:40:00Z","v":32958,"vw":36.290922},{"c":36.225,"h":36.41,"l":36.18,"n":485,"o":36.41,"t":"2026-10-16T18:45:00Z","v":50664,"vw":36.245484},{"c":36.12,"h":36.27,"l":36.0802,"n":448,"o":36.27,"t":"2026-10-16T18:50:00Z","v":69472,"vw":36.154588},{"c":36.21,"h":36.21,"l":36.08,"n":334,"o":36.11,"t":"2026-10-16T18:55:00Z","v":14216,"vw":36.144427},{"c":36.13,"h":36.23,"l":36.12,"n":296,"o":36.19,"t":"2026-10-16T19:00:00Z","v":15413,"vw":36.163593},{"c":36.08,"h":36.18,"l":36,"n":500,"o":36.12,"t":"2026-10-16T19:05:00Z","v":24353,"vw":36.073655},{"c":36.4602,"h":36.4725,"l":36.0893,"n":389,"o":36.14,"t":"2026-10-16T19:10:00Z","v":20016,"vw":36.295087},{"c":36.4,"h":36.53,"l":36.27,"n":442,"o":36.45,"t":"2026-10-16T19:15:00Z","v":14277,"vw":36.418539},{"c":36.455,"h":36.55,"l":36.3645,"n":358,"o":36.4,"t":"2026-10-16T19:20:00Z","v":22512,"vw":36.415539},{"c":36.43,"h":36.48,"l":36.36,"n":425,"o":36.447,"t":"2026-10-16T19:25:00Z","v":17585,"vw":36.400098},{"c":36.1701,"h":36.47,"l":36.16,"n":500,"o":36.44,"t":"2026-10-16T19:30:00Z","v":28722,"vw":36.358472},{"c":36.0913,"h":36.25,"l":36.06,"n":780,"o":36.16,"t":"2026-10-16T19:35:00Z","v":31200,"vw":36.172114},{"c":36.07,"h":36.22,"l":36.01,"n":597,"o":36.09,"t":"2026-10-16T19:40:00Z","v":26411,"vw":36.098709},{"c":36.09,"h":36.19,"l":36,"n":594,"o":36.09,"t":"2026-10-16T19:45:00Z","v":25802,"vw":36.097609},{"c":36.41,"h":36.4173,"l":36.09,"n":909,"o":36.09,"t":"2026-10-16T19:50:00Z","v":47601,"vw":36.271236},{"c":36.52,"h":36.61,"l":36.435,"n":2546,"o":36.47,"t":"2026-10-16T19:55:00Z","v":134152,"vw":36.545325},{"c":36.9,"h":37,"l":36.26,"n":93,"o":36.55,"t":"2026-10-16T20:00:00Z","v":168091,"vw":36.550337},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-16T20:05:00Z","v":100,"vw":37},{"c":36.3516,"h":36.6,"l":36.3516,"n":25,"o":36.6,"t":"2026-10-16T20:10:00Z","v":1275,"vw":36.559544},{"c":36.4,"h":36.42,"l":36.4,"n":6,"o":36.42,"t":"2026-10-16T20:15:00Z","v":432,"vw":36.40551},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-16T20:20:00Z","v":202,"vw":36.5},{"c":36.6,"h":36.6,"l":36.6,"n":4,"o":36.6,"t":"2026-10-16T20:25:00Z","v":202,"vw":36.6},{"c":36.5,"h":36.5,"l":36.5,"n":4,"o":36.5,"t":"2026-10-16T20:40:00Z","v":253,"vw":36.5},{"c":37,"h":37,"l":36.6,"n":120,"o":36.6,"t":"2026-10-16T20:45:00Z","v":2500,"vw":36.759494},{"c":36.65,"h":36.65,"l":36.65,"n":1,"o":36.65,"t":"2026-10-16T20:50:00Z","v":500,"vw":36.65},{"c":36.65,"h":36.65,"l":36.6,"n":2,"o":36.6,"t":"2026-10-16T21:00:00Z","v":237,"vw":36.621097},{"c":36.6,"h":36.61,"l":36.6,"n":3,"o":36.61,"t":"2026-10-16T21:10:00Z","v":230,"vw":36.604464},{"c":36.49,"h":36.6,"l":36.49,"n":26,"o":36.6,"t":"2026-10-16T21:45:00Z","v":1108,"vw":36.569566},{"c":36.65,"h":36.65,"l":36.65,"n":12,"o":36.65,"t":"2026-10-16T21:50:00Z","v":276,"vw":36.65},{"c":36.47,"h":36.47,"l":36.47,"n":13,"o":36.47,"t":"2026-10-16T22:05:00Z","v":236,"vw":36.47},{"c":36.5,"h":36.5,"l":36.45,"n":2,"o":36.45,"t":"2026-10-16T22:10:00Z","v":800,"vw":36.45625},{"c":36.4,"h":36.4,"l":36.4,"n":2,"o":36.4,"t":"2026-10-16T22:35:00Z","v":101,"vw":36.4},{"c":36.6,"h":36.6,"l":36.6,"n":10,"o":36.6,"t":"2026-10-16T22:45:00Z","v":118,"vw":36.6},{"c":36.5999,"h":36.5999,"l":36.5999,"n":8,"o":36.5999,"t":"2026-10-16T22:50:00Z","v":116,"vw":36.5999},{"c":36.35,"h":36.36,"l":36.35,"n":10,"o":36.36,"t":"2026-10-16T23:00:00Z","v":394,"vw":36.354739},{"c":36.22,"h":36.35,"l":36.22,"n":5,"o":36.35,"t":"2026-10-16T23:10:00Z","v":707,"vw":36.324286},{"c":36.4,"h":36.4,"l":36.4,"n":4,"o":36.4,"t":"2026-10-16T23:15:00Z","v":201,"vw":36.4},{"c":36.39,"h":36.41,"l":36.32,"n":23,"o":36.32,"t":"2026-10-16T23:35:00Z","v":1562,"vw":36.337907},{"c":36.39,"h":36.39,"l":36.39,"n":10,"o":36.39,"t":"2026-10-16T23:40:00Z","v":311,"vw":36.39},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-10-16T23:50:00Z","v":100,"vw":36.27},{"c":37.38,"h":37.59,"l":37.38,"n":147,"o":37.56,"t":"2026-10-19T08:00:00Z","v":5894,"vw":37.522082},{"c":37.45,"h":37.45,"l":37.45,"n":3,"o":37.45,"t":"2026-10-19T08:10:00Z","v":209,"vw":37.45},{"c":37.45,"h":37.5243,"l":37.38,"n":16,"o":37.5243,"t":"2026-10-19T08:15:00Z","v":2301,"vw":37.415657},{"c":37.3,"h":37.3,"l":37.3,"n":9,"o":37.3,"t":"2026-10-19T08:35:00Z","v":645,"vw":37.3},{"c":37.32,"h":37.32,"l":37.25,"n":32,"o":37.29,"t":"2026-10-19T08:40:00Z","v":2395,"vw":37.297102},{"c":37,"h":37.18,"l":37,"n":35,"o":37.18,"t":"2026-10-19T09:00:00Z","v":2258,"vw":37.096953},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-19T09:10:00Z","v":270,"vw":37.25},{"c":37.25,"h":37.25,"l":37.25,"n":2,"o":37.25,"t":"2026-10-19T09:15:00Z","v":110,"vw":37.25},{"c":37.47,"h":37.47,"l":37.47,"n":1,"o":37.47,"t":"2026-10-19T09:30:00Z","v":135,"vw":37.47},{"c":37.14,"h":37.14,"l":37.14,"n":7,"o":37.14,"t":"2026-10-19T09:45:00Z","v":258,"vw":37.14},{"c":37.16,"h":37.16,"l":37.16,"n":1,"o":37.16,"t":"2026-10-19T09:55:00Z","v":102,"vw":37.16},{"c":37.3902,"h":37.4,"l":37.28,"n":41,"o":37.28,"t":"2026-10-19T10:05:00Z","v":3665,"vw":37.345901},{"c":38.3,"h":38.74,"l":37.41,"n":600,"o":37.41,"t":"2026-10-19T10:10:00Z","v":16022,"vw":38.478014},{"c":37.94,"h":38.59,"l":37.94,"n":166,"o":38.34,"t":"2026-10-19T10:15:00Z","v":10349,"vw":38.368167},{"c":37.89,"h":37.9,"l":37.52,"n":59,"o":37.9,"t":"2026-10-19T10:20:00Z","v":4129,"vw":37.745134},{"c":37.98,"h":38.4,"l":37.6437,"n":137,"o":37.6437,"t":"2026-10-19T10:25:00Z","v":4671,"vw":38.196615},{"c":37.95,"h":37.95,"l":37.95,"n":4,"o":37.95,"t":"2026-10-19T10:35:00Z","v":198,"vw":37.95},{"c":38,"h":38,"l":38,"n":6,"o":38,"t":"2026-10-19T10:40:00Z","v":373,"vw":38},{"c":38.07,"h":38.07,"l":38.07,"n":1,"o":38.07,"t":"2026-10-19T10:45:00Z","v":700,"vw":38.07},{"c":37.93,"h":38,"l":37.93,"n":377,"o":38,"t":"2026-10-19T10:50:00Z","v":4606,"vw":37.951552},{"c":37.93,"h":37.94,"l":37.93,"n":8,"o":37.93,"t":"2026-10-19T10:55:00Z","v":4067,"vw":37.930506},{"c":38.22,"h":38.22,"l":37.96,"n":40,"o":38,"t":"2026-10-19T11:00:00Z","v":1502,"vw":38.023722},{"c":37.6,"h":37.92,"l":37.6,"n":77,"o":37.92,"t":"2026-10-19T11:05:00Z","v":1898,"vw":37.817071},{"c":37.83,"h":37.88,"l":37.83,"n":21,"o":37.88,"t":"2026-10-19T11:10:00Z","v":777,"vw":37.840784},{"c":37.5579,"h":37.8458,"l":37.55,"n":65,"o":37.8458,"t":"2026-10-19T11:15:00Z","v":10326,"vw":37.630783},{"c":37.89,"h":37.89,"l":37.66,"n":8,"o":37.66,"t":"2026-10-19T11:20:00Z","v":1572,"vw":37.706749},{"c":37.85,"h":37.85,"l":37.85,"n":6,"o":37.85,"t":"2026-10-19T11:25:00Z","v":327,"vw":37.85},{"c":37.61,"h":37.61,"l":37.61,"n":5,"o":37.61,"t":"2026-10-19T11:30:00Z","v":1583,"vw":37.61},{"c":37.64,"h":37.64,"l":37.57,"n":10,"o":37.6011,"t":"2026-10-19T11:35:00Z","v":760,"vw":37.591637},{"c":37.8761,"h":37.8761,"l":37.86,"n":3,"o":37.86,"t":"2026-10-19T11:40:00Z","v":398,"vw":37.870374},{"c":37.9442,"h":37.9442,"l":37.9442,"n":6,"o":37.9442,"t":"2026-10-19T11:45:00Z","v":518,"vw":37.9442},{"c":37.9,"h":37.98,"l":37.9,"n":14,"o":37.98,"t":"2026-10-19T11:50:00Z","v":10828,"vw":37.975927},{"c":38.16,"h":38.1814,"l":37.98,"n":103,"o":37.98,"t":"2026-10-19T12:00:00Z","v":2980,"vw":38.051851},{"c":38.1478,"h":38.1478,"l":38,"n":26,"o":38.11,"t":"2026-10-19T12:05:00Z","v":1624,"vw":38.06602},{"c":38.2,"h":38.2,"l":38.1875,"n":8,"o":38.1875,"t":"2026-10-19T12:10:00Z","v":577,"vw":38.190792},{"c":37.75,"h":38.12,"l":37.75,"n":46,"o":38.12,"t":"2026-10-19T12:15:00Z","v":2117,"vw":37.905234},{"c":37.7395,"h":37.95,"l":37.7395,"n":15,"o":37.91,"t":"2026-10-19T12:20:00Z","v":1568,"vw":37.881234},{"c":37.86,"h":37.94,"l":37.86,"n":24,"o":37.94,"t":"2026-10-19T12:25:00Z","v":1055,"vw":37.872539},{"c":38.23,"h":38.23,"l":38,"n":47,"o":38,"t":"2026-10-19T12:30:00Z","v":5053,"vw":38.049395},{"c":38.2,"h":38.3,"l":38.2,"n":8,"o":38.3,"t":"2026-10-19T12:35:00Z","v":1181,"vw":38.209091},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-10-19T12:40:00Z","v":634,"vw":38.2},{"c":38.3,"h":38.3,"l":38.12,"n":27,"o":38.12,"t":"2026-10-19T12:45:00Z","v":3361,"vw":38.180137},{"c":38.2706,"h":38.3,"l":38.13,"n":64,"o":38.3,"t":"2026-10-19T12:50:00Z","v":5935,"vw":38.26376},{"c":38.23,"h":38.3,"l":38.11,"n":62,"o":38.11,"t":"2026-10-19T12:55:00Z","v":6887,"vw":38.234606},{"c":38.2858,"h":38.2858,"l":38.2,"n":20,"o":38.22,"t":"2026-10-19T13:00:00Z","v":1960,"vw":38.261704},{"c":38.2835,"h":38.29,"l":38.24,"n":37,"o":38.24,"t":"2026-10-19T13:05:00Z","v":5558,"vw":38.277125},{"c":38.28,"h":38.29,"l":38.2621,"n":17,"o":38.29,"t":"2026-10-19T13:10:00Z","v":2982,"vw":38.267069},{"c":38.37,"h":38.37,"l":38.17,"n":25,"o":38.17,"t":"2026-10-19T13:15:00Z","v":1440,"vw":38.239801},{"c":38.3,"h":38.4479,"l":38.3,"n":32,"o":38.35,"t":"2026-10-19T13:20:00Z","v":1178,"vw":38.347665},{"c":38.81,"h":38.88,"l":38.25,"n":106,"o":38.25,"t":"2026-10-19T13:25:00Z","v":6421,"vw":38.560338},{"c":38.0639,"h":39.09,"l":37.83,"n":1798,"o":38.78,"t":"2026-10-19T13:30:00Z","v":208210,"vw":38.570422},{"c":38.06,"h":38.4057,"l":37.66,"n":702,"o":38.05,"t":"2026-10-19T13:35:00Z","v":44606,"vw":38.012413},{"c":38,"h":38.2143,"l":37.91,"n":596,"o":38.04,"t":"2026-10-19T13:40:00Z","v":29274,"vw":38.039999},{"c":37.835,"h":38.11,"l":37.75,"n":580,"o":37.95,"t":"2026-10-19T13:45:00Z","v":30572,"vw":37.970796},{"c":37.297,"h":37.91,"l":37.297,"n":684,"o":37.835,"t":"2026-10-19T13:50:00Z","v":55414,"vw":37.599742},{"c":37.08,"h":37.4,"l":36.94,"n":686,"o":37.2598,"t":"2026-10-19T13:55:00Z","v":55287,"vw":37.158235},{"c":36.7311,"h":37.03,"l":36.62,"n":597,"o":37.01,"t":"2026-10-19T14:00:00Z","v":31889,"vw":36.796387},{"c":36.5405,"h":36.83,"l":36.48,"n":677,"o":36.64,"t":"2026-10-19T14:05:00Z","v":37966,"vw":36.619365},{"c":37.28,"h":37.33,"l":36.55,"n":439,"o":36.585,"t":"2026-10-19T14:10:00Z","v":27702,"vw":36.972277},{"c":37.395,"h":37.5499,"l":37.253,"n":438,"o":37.28,"t":"2026-10-19T14:15:00Z","v":33773,"vw":37.405067},{"c":37.34,"h":37.4593,"l":37.27,"n":314,"o":37.4,"t":"2026-10-19T14:20:00Z","v":19147,"vw":37.367345},{"c":37.3,"h":37.4399,"l":37.23,"n":230,"o":37.375,"t":"2026-10-19T14:25:00Z","v":15317,"vw":37.347841},{"c":37.06,"h":37.2504,"l":36.97,"n":328,"o":37.25,"t":"2026-10-19T14:30:00Z","v":19876,"vw":37.044139},{"c":37.23,"h":37.23,"l":36.9305,"n":357,"o":37.04,"t":"2026-10-19T14:35:00Z","v":28879,"vw":37.061976},{"c":37.415,"h":37.415,"l":37.1,"n":351,"o":37.14,"t":"2026-10-19T14:40:00Z","v":27835,"vw":37.232065},{"c":37.26,"h":37.67,"l":37.26,"n":310,"o":37.4,"t":"2026-10-19T14:45:00Z","v":15348,"vw":37.531116},{"c":37.28,"h":37.48,"l":37.26,"n":269,"o":37.37,"t":"2026-10-19T14:50:00Z","v":13366,"vw":37.36342},{"c":37.405,"h":37.695,"l":37.31,"n":351,"o":37.36,"t":"2026-10-19T14:55:00Z","v":29911,"vw":37.487715},{"c":37.46,"h":37.53,"l":37.39,"n":346,"o":37.405,"t":"2026-10-19T15:00:00Z","v":19378,"vw":37.468463},{"c":37.515,"h":37.6699,"l":37.41,"n":407,"o":37.48,"t":"2026-10-19T15:05:00Z","v":30608,"vw":37.532691},{"c":37.57,"h":37.6,"l":37.37,"n":434,"o":37.515,"t":"2026-10-19T15:10:00Z","v":26504,"vw":37.47219},{"c":37.3,"h":37.66,"l":37.2819,"n":651,"o":37.6,"t":"2026-10-19T15:15:00Z","v":55257,"vw":37.475657},{"c":37.39,"h":37.46,"l":37.27,"n":516,"o":37.35,"t":"2026-10-19T15:20:00Z","v":33155,"vw":37.355785},{"c":36.83,"h":37.385,"l":36.8198,"n":1028,"o":37.385,"t":"2026-10-19T15:25:00Z","v":59478,"vw":37.165479},{"c":36.54,"h":36.83,"l":36.28,"n":1285,"o":36.83,"t":"2026-10-19T15:30:00Z","v":58243,"vw":36.564281},{"c":36.14,"h":36.64,"l":36.09,"n":742,"o":36.5,"t":"2026-10-19T15:35:00Z","v":85874,"vw":36.389482},{"c":36.325,"h":36.3699,"l":36.12,"n":363,"o":36.15,"t":"2026-10-19T15:40:00Z","v":22950,"vw":36.262398},{"c":36.42,"h":36.52,"l":36.325,"n":437,"o":36.325,"t":"2026-10-19T15:45:00Z","v":35491,"vw":36.467143},{"c":36.43,"h":36.58,"l":36.34,"n":557,"o":36.45,"t":"2026-10-19T15:50:00Z","v":30674,"vw":36.475764},{"c":36.155,"h":36.54,"l":36.13,"n":613,"o":36.43,"t":"2026-10-19T15:55:00Z","v":36490,"vw":36.341179},{"c":35.47,"h":36.1299,"l":35.445,"n":950,"o":36.11,"t":"2026-10-19T16:00:00Z","v":62050,"vw":35.850814},{"c":34.59,"h":35.49,"l":34.4,"n":2731,"o":35.46,"t":"2026-10-19T16:05:00Z","v":207349,"vw":34.865559},{"c":34.85,"h":34.89,"l":34.59,"n":1019,"o":34.59,"t":"2026-10-19T16:10:00Z","v":62628,"vw":34.711069},{"c":35.17,"h":35.2757,"l":34.87,"n":1127,"o":34.87,"t":"2026-10-19T16:15:00Z","v":111682,"vw":35.129612},{"c":35.05,"h":35.23,"l":34.855,"n":411,"o":35.1623,"t":"2026-10-19T16:20:00Z","v":26527,"vw":35.013785},{"c":35.2701,"h":35.345,"l":35.05,"n":424,"o":35.11,"t":"2026-10-19T16:25:00Z","v":27443,"vw":35.153421},{"c":35.4199,"h":35.4199,"l":35.1718,"n":481,"o":35.34,"t":"2026-10-19T16:30:00Z","v":27294,"vw":35.280124},{"c":35.45,"h":35.475,"l":35.31,"n":303,"o":35.41,"t":"2026-10-19T16:35:00Z","v":15469,"vw":35.380218},{"c":35.62,"h":35.62,"l":35.44,"n":296,"o":35.44,"t":"2026-10-19T16:40:00Z","v":22976,"vw":35.549335},{"c":35.4284,"h":35.66,"l":35.36,"n":408,"o":35.63,"t":"2026-10-19T16:45:00Z","v":21928,"vw":35.545044},{"c":35.4,"h":35.47,"l":35.3512,"n":264,"o":35.38,"t":"2026-10-19T16:50:00Z","v":17172,"vw":35.414377},{"c":35.385,"h":35.51,"l":35.37,"n":298,"o":35.3994,"t":"2026-10-19T16:55:00Z","v":20272,"vw":35.446386},{"c":35.555,"h":35.6099,"l":35.23,"n":574,"o":35.35,"t":"2026-10-19T17:00:00Z","v":35735,"vw":35.376415},{"c":35.5,"h":35.8,"l":35.5,"n":780,"o":35.555,"t":"2026-10-19T17:05:00Z","v":60479,"vw":35.640526},{"c":35.79,"h":35.86,"l":35.535,"n":327,"o":35.5374,"t":"2026-10-19T17:10:00Z","v":37103,"vw":35.643268},{"c":35.815,"h":35.84,"l":35.67,"n":301,"o":35.785,"t":"2026-10-19T17:15:00Z","v":18866,"vw":35.775032},{"c":35.75,"h":35.87,"l":35.7,"n":465,"o":35.79,"t":"2026-10-19T17:20:00Z","v":34649,"vw":35.775031},{"c":35.77,"h":35.86,"l":35.7225,"n":227,"o":35.85,"t":"2026-10-19T17:25:00Z","v":13143,"vw":35.780718},{"c":35.615,"h":35.77,"l":35.615,"n":445,"o":35.76,"t":"2026-10-19T17:30:00Z","v":21777,"vw":35.704737},{"c":35.58,"h":35.71,"l":35.54,"n":229,"o":35.5822,"t":"2026-10-19T17:35:00Z","v":14706,"vw":35.590966},{"c":35.6099,"h":35.65,"l":35.52,"n":230,"o":35.625,"t":"2026-10-19T17:40:00Z","v":11819,"vw":35.567918},{"c":35.14,"h":35.51,"l":35.1,"n":717,"o":35.51,"t":"2026-10-19T17:45:00Z","v":38917,"vw":35.364271},{"c":34.805,"h":35.1,"l":34.79,"n":515,"o":35.1,"t":"2026-10-19T17:50:00Z","v":37130,"vw":34.917175},{"c":34.905,"h":35.1,"l":34.795,"n":421,"o":34.795,"t":"2026-10-19T17:55:00Z","v":23430,"vw":34.990915},{"c":34.755,"h":35.0858,"l":34.71,"n":440,"o":34.92,"t":"2026-10-19T18:00:00Z","v":30302,"vw":34.872631},{"c":34.66,"h":34.8999,"l":34.6346,"n":347,"o":34.76,"t":"2026-10-19T18:05:00Z","v":18919,"vw":34.743039},{"c":34.84,"h":34.89,"l":34.57,"n":513,"o":34.69,"t":"2026-10-19T18:10:00Z","v":55974,"vw":34.630904},{"c":34.89,"h":34.97,"l":34.85,"n":445,"o":34.85,"t":"2026-10-19T18:15:00Z","v":38054,"vw":34.912827},{"c":34.7706,"h":34.91,"l":34.72,"n":412,"o":34.91,"t":"2026-10-19T18:20:00Z","v":30137,"vw":34.812807},{"c":34.59,"h":34.8098,"l":34.56,"n":637,"o":34.76,"t":"2026-10-19T18:25:00Z","v":33196,"vw":34.66838},{"c":34.675,"h":34.7999,"l":34.64,"n":209,"o":34.65,"t":"2026-10-19T18:30:00Z","v":13037,"vw":34.678132},{"c":34.86,"h":34.8999,"l":34.63,"n":469,"o":34.65,"t":"2026-10-19T18:35:00Z","v":33970,"vw":34.757381},{"c":35.09,"h":35.09,"l":34.86,"n":246,"o":34.87,"t":"2026-10-19T18:40:00Z","v":8650,"vw":34.95512},{"c":35.11,"h":35.25,"l":35.035,"n":371,"o":35.15,"t":"2026-10-19T18:45:00Z","v":14207,"vw":35.125784},{"c":35.27,"h":35.294,"l":35.1,"n":365,"o":35.13,"t":"2026-10-19T18:50:00Z","v":17568,"vw":35.187376},{"c":35.185,"h":35.29,"l":35.09,"n":698,"o":35.26,"t":"2026-10-19T18:55:00Z","v":35292,"vw":35.188265},{"c":35.36,"h":35.36,"l":35.11,"n":291,"o":35.11,"t":"2026-10-19T19:00:00Z","v":16817,"vw":35.228661},{"c":35.29,"h":35.47,"l":35.2001,"n":354,"o":35.35,"t":"2026-10-19T19:05:00Z","v":25307,"vw":35.319428},{"c":35.16,"h":35.28,"l":35.08,"n":469,"o":35.27,"t":"2026-10-19T19:10:00Z","v":28867,"vw":35.189735},{"c":35.355,"h":35.38,"l":35.18,"n":415,"o":35.18,"t":"2026-10-19T19:15:00Z","v":18287,"vw":35.280597},{"c":35.51,"h":35.51,"l":35.24,"n":827,"o":35.38,"t":"2026-10-19T19:20:00Z","v":70363,"vw":35.367428},{"c":35.19,"h":35.5265,"l":35.12,"n":437,"o":35.5265,"t":"2026-10-19T19:25:00Z","v":21606,"vw":35.211578},{"c":35.34,"h":35.35,"l":35.13,"n":534,"o":35.175,"t":"2026-10-19T19:30:00Z","v":25340,"vw":35.253833},{"c":35.26,"h":35.4199,"l":35.17,"n":640,"o":35.36,"t":"2026-10-19T19:35:00Z","v":39964,"vw":35.3093},{"c":35.14,"h":35.3971,"l":35.05,"n":610,"o":35.3971,"t":"2026-10-19T19:40:00Z","v":39467,"vw":35.208043},{"c":35.05,"h":35.16,"l":34.94,"n":750,"o":35.16,"t":"2026-10-19T19:45:00Z","v":43737,"vw":35.048715},{"c":34.86,"h":35.02,"l":34.75,"n":1082,"o":35.02,"t":"2026-10-19T19:50:00Z","v":71676,"vw":34.839135},{"c":34.92,"h":34.96,"l":34.7,"n":2271,"o":34.89,"t":"2026-10-19T19:55:00Z","v":152994,"vw":34.82602},{"c":35.1,"h":37,"l":34.93,"n":45,"o":34.93,"t":"2026-10-19T20:00:00Z","v":451037,"vw":36.312408},{"c":35.3588,"h":35.3588,"l":35.3588,"n":3,"o":35.3588,"t":"2026-10-19T20:05:00Z","v":126,"vw":35.3588},{"c":34.96,"h":35.101,"l":34.96,"n":8,"o":35.101,"t":"2026-10-19T20:10:00Z","v":330,"vw":35.0305},{"c":35.17,"h":35.24,"l":35.17,"n":40,"o":35.24,"t":"2026-10-19T20:25:00Z","v":1006,"vw":35.218},{"c":35.3099,"h":35.3099,"l":35.2,"n":8,"o":35.2,"t":"2026-10-19T20:35:00Z","v":619,"vw":35.218317},{"c":35.2,"h":35.2,"l":35.2,"n":8,"o":35.2,"t":"2026-10-19T20:40:00Z","v":960,"vw":35.2},{"c":35.36,"h":35.36,"l":35.36,"n":13,"o":35.36,"t":"2026-10-19T20:50:00Z","v":517,"vw":35.36},{"c":35.5589,"h":35.5589,"l":35.36,"n":8,"o":35.36,"t":"2026-10-19T20:55:00Z","v":2062,"vw":35.45945},{"c":35.3312,"h":35.3312,"l":35.33,"n":9,"o":35.33,"t":"2026-10-19T21:00:00Z","v":925,"vw":35.330937},{"c":35.49,"h":35.49,"l":35.49,"n":3,"o":35.49,"t":"2026-10-19T21:10:00Z","v":110,"vw":35.49},{"c":35.49,"h":35.49,"l":35.49,"n":3,"o":35.49,"t":"2026-10-19T21:15:00Z","v":317,"vw":35.49},{"c":35.41,"h":35.44,"l":35.41,"n":4,"o":35.44,"t":"2026-10-19T21:35:00Z","v":404,"vw":35.422821},{"c":35.5,"h":35.59,"l":35.5,"n":14,"o":35.52,"t":"2026-10-19T21:40:00Z","v":1158,"vw":35.53619},{"c":35.4,"h":35.47,"l":35.4,"n":38,"o":35.47,"t":"2026-10-19T21:45:00Z","v":1558,"vw":35.425963},{"c":35.44,"h":35.45,"l":35.3705,"n":13,"o":35.3705,"t":"2026-10-19T22:05:00Z","v":1801,"vw":35.431163},{"c":35.4545,"h":35.4545,"l":35.37,"n":7,"o":35.37,"t":"2026-10-19T22:10:00Z","v":1188,"vw":35.44367},{"c":35.4699,"h":35.47,"l":35.45,"n":4,"o":35.45,"t":"2026-10-19T22:15:00Z","v":1210,"vw":35.458313},{"c":35.6,"h":35.6,"l":35.47,"n":11,"o":35.47,"t":"2026-10-19T22:20:00Z","v":1329,"vw":35.569439},{"c":35.52,"h":35.52,"l":35.52,"n":4,"o":35.52,"t":"2026-10-19T22:30:00Z","v":118,"vw":35.52},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-10-19T22:40:00Z","v":103,"vw":35.5},{"c":35.45,"h":35.45,"l":35.45,"n":3,"o":35.45,"t":"2026-10-19T22:45:00Z","v":230,"vw":35.45},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-19T22:50:00Z","v":110,"vw":35.6},{"c":35.51,"h":35.51,"l":35.371,"n":4,"o":35.371,"t":"2026-10-19T23:00:00Z","v":1120,"vw":35.444864},{"c":35.4,"h":35.41,"l":35.4,"n":3,"o":35.41,"t":"2026-10-19T23:10:00Z","v":310,"vw":35.406667},{"c":35.43,"h":35.43,"l":35.43,"n":5,"o":35.43,"t":"2026-10-19T23:15:00Z","v":308,"vw":35.43},{"c":35.37,"h":35.37,"l":35.34,"n":19,"o":35.37,"t":"2026-10-19T23:50:00Z","v":1255,"vw":35.362788},{"c":35.33,"h":35.38,"l":35.33,"n":7,"o":35.38,"t":"2026-10-19T23:55:00Z","v":9544,"vw":35.366329},{"c":34.92,"h":35.05,"l":34.67,"n":210,"o":34.9,"t":"2026-10-20T08:00:00Z","v":4484,"vw":34.88248},{"c":34.35,"h":34.35,"l":34.35,"n":14,"o":34.35,"t":"2026-10-20T08:10:00Z","v":278,"vw":34.35},{"c":34.58,"h":34.58,"l":34.58,"n":5,"o":34.58,"t":"2026-10-20T08:30:00Z","v":223,"vw":34.58},{"c":34.68,"h":34.68,"l":34.68,"n":5,"o":34.68,"t":"2026-10-20T08:35:00Z","v":311,"vw":34.68},{"c":34.67,"h":34.67,"l":34.67,"n":7,"o":34.67,"t":"2026-10-20T08:45:00Z","v":258,"vw":34.67},{"c":34.65,"h":34.65,"l":34.65,"n":4,"o":34.65,"t":"2026-10-20T08:50:00Z","v":234,"vw":34.65},{"c":34.41,"h":34.41,"l":34.41,"n":28,"o":34.41,"t":"2026-10-20T09:05:00Z","v":2092,"vw":34.41},{"c":34.33,"h":34.33,"l":34.33,"n":11,"o":34.33,"t":"2026-10-20T09:10:00Z","v":342,"vw":34.33},{"c":34.31,"h":34.31,"l":34.31,"n":51,"o":34.31,"t":"2026-10-20T09:15:00Z","v":2172,"vw":34.31},{"c":34.46,"h":34.5,"l":34.45,"n":23,"o":34.49,"t":"2026-10-20T09:20:00Z","v":1440,"vw":34.481866},{"c":34.56,"h":34.56,"l":34.56,"n":4,"o":34.56,"t":"2026-10-20T09:30:00Z","v":354,"vw":34.56},{"c":34.0768,"h":34.0768,"l":34.0768,"n":5,"o":34.0768,"t":"2026-10-20T09:45:00Z","v":276,"vw":34.0768},{"c":34.55,"h":34.55,"l":34.55,"n":3,"o":34.55,"t":"2026-10-20T10:35:00Z","v":230,"vw":34.55},{"c":34.28,"h":34.54,"l":34.28,"n":66,"o":34.5,"t":"2026-10-20T11:00:00Z","v":4320,"vw":34.422687},{"c":34.45,"h":34.45,"l":34.45,"n":5,"o":34.45,"t":"2026-10-20T11:05:00Z","v":435,"vw":34.45},{"c":34.32,"h":34.45,"l":34.32,"n":21,"o":34.45,"t":"2026-10-20T11:10:00Z","v":1695,"vw":34.381778},{"c":34.27,"h":34.3,"l":34.27,"n":23,"o":34.3,"t":"2026-10-20T11:15:00Z","v":3563,"vw":34.285769},{"c":34.27,"h":34.36,"l":34.27,"n":3,"o":34.36,"t":"2026-10-20T11:25:00Z","v":585,"vw":34.32812},{"c":34.33,"h":34.33,"l":34.33,"n":5,"o":34.33,"t":"2026-10-20T11:30:00Z","v":161,"vw":34.33},{"c":34.2039,"h":34.2039,"l":34.2039,"n":3,"o":34.2039,"t":"2026-10-20T11:35:00Z","v":1031,"vw":34.2039},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-20T11:40:00Z","v":120,"vw":34.3},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-20T11:50:00Z","v":500,"vw":34.3},{"c":34.3,"h":34.3,"l":34.3,"n":3,"o":34.3,"t":"2026-10-20T12:00:00Z","v":207,"vw":34.3},{"c":34.37,"h":34.37,"l":34.37,"n":3,"o":34.37,"t":"2026-10-20T12:10:00Z","v":159,"vw":34.37},{"c":34.3093,"h":34.31,"l":34.29,"n":7,"o":34.29,"t":"2026-10-20T12:15:00Z","v":461,"vw":34.303912},{"c":34.2,"h":34.2,"l":34.2,"n":32,"o":34.2,"t":"2026-10-20T12:20:00Z","v":818,"vw":34.2},{"c":34.07,"h":34.26,"l":34.05,"n":24,"o":34.26,"t":"2026-10-20T12:25:00Z","v":1157,"vw":34.085012},{"c":33.96,"h":34.01,"l":33.96,"n":98,"o":34,"t":"2026-10-20T12:30:00Z","v":4563,"vw":33.99204},{"c":34.27,"h":34.27,"l":34.27,"n":2,"o":34.27,"t":"2026-10-20T12:40:00Z","v":316,"vw":34.27},{"c":34.25,"h":34.25,"l":34.21,"n":14,"o":34.21,"t":"2026-10-20T12:45:00Z","v":436,"vw":34.236532},{"c":34.31,"h":34.31,"l":34.1,"n":18,"o":34.1,"t":"2026-10-20T12:50:00Z","v":775,"vw":34.25},{"c":34.15,"h":34.15,"l":34.15,"n":7,"o":34.15,"t":"2026-10-20T12:55:00Z","v":195,"vw":34.15},{"c":34.07,"h":34.07,"l":34.07,"n":5,"o":34.07,"t":"2026-10-20T13:00:00Z","v":154,"vw":34.07},{"c":34.2,"h":34.2,"l":34.2,"n":6,"o":34.2,"t":"2026-10-20T13:05:00Z","v":813,"vw":34.2},{"c":34.07,"h":34.2,"l":34.07,"n":38,"o":34.19,"t":"2026-10-20T13:10:00Z","v":579,"vw":34.14875},{"c":34.31,"h":34.31,"l":34.31,"n":3,"o":34.31,"t":"2026-10-20T13:20:00Z","v":147,"vw":34.31},{"c":33.93,"h":33.93,"l":33.62,"n":102,"o":33.62,"t":"2026-10-20T13:25:00Z","v":4615,"vw":33.837454},{"c":34.0764,"h":34.2999,"l":33.9009,"n":548,"o":33.92,"t":"2026-10-20T13:30:00Z","v":56480,"vw":34.027708},{"c":34.475,"h":34.8379,"l":33.99,"n":525,"o":34.03,"t":"2026-10-20T13:35:00Z","v":27245,"vw":34.532124},{"c":34.37,"h":34.475,"l":34.08,"n":333,"o":34.475,"t":"2026-10-20T13:40:00Z","v":17308,"vw":34.248692},{"c":34.51,"h":34.53,"l":34.0101,"n":587,"o":34.1,"t":"2026-10-20T13:45:00Z","v":29770,"vw":34.293388},{"c":34.465,"h":34.51,"l":34.0916,"n":615,"o":34.42,"t":"2026-10-20T13:50:00Z","v":29086,"vw":34.266793},{"c":35.105,"h":35.13,"l":34.43,"n":383,"o":34.45,"t":"2026-10-20T13:55:00Z","v":27513,"vw":34.808345},{"c":35.5499,"h":35.55,"l":35.09,"n":541,"o":35.105,"t":"2026-10-20T14:00:00Z","v":38253,"vw":35.385987},{"c":35.7353,"h":35.89,"l":35.425,"n":617,"o":35.45,"t":"2026-10-20T14:05:00Z","v":40517,"vw":35.728275},{"c":35.73,"h":35.85,"l":35.5301,"n":409,"o":35.74,"t":"2026-10-20T14:10:00Z","v":25766,"vw":35.683561},{"c":35.67,"h":35.88,"l":35.33,"n":562,"o":35.84,"t":"2026-10-20T14:15:00Z","v":36665,"vw":35.683029},{"c":35.71,"h":35.71,"l":35.42,"n":410,"o":35.61,"t":"2026-10-20T14:20:00Z","v":28052,"vw":35.574063},{"c":35.56,"h":36.03,"l":35.56,"n":557,"o":35.69,"t":"2026-10-20T14:25:00Z","v":35156,"vw":35.818918},{"c":35.34,"h":35.755,"l":35.34,"n":416,"o":35.63,"t":"2026-10-20T14:30:00Z","v":19469,"vw":35.57535},{"c":35.4247,"h":35.5,"l":35.2675,"n":365,"o":35.34,"t":"2026-10-20T14:35:00Z","v":20114,"vw":35.373902},{"c":35.8,"h":35.8,"l":35.445,"n":358,"o":35.455,"t":"2026-10-20T14:40:00Z","v":16310,"vw":35.680763},{"c":35.745,"h":35.93,"l":35.665,"n":381,"o":35.785,"t":"2026-10-20T14:45:00Z","v":25961,"vw":35.80631},{"c":35.65,"h":35.8,"l":35.58,"n":449,"o":35.755,"t":"2026-10-20T14:50:00Z","v":30195,"vw":35.707494},{"c":36.1,"h":36.1,"l":35.625,"n":709,"o":35.65,"t":"2026-10-20T14:55:00Z","v":53368,"vw":35.889597},{"c":35.78,"h":36.195,"l":35.78,"n":627,"o":36.0188,"t":"2026-10-20T15:00:00Z","v":53980,"vw":36.035473},{"c":35.575,"h":35.8299,"l":35.56,"n":322,"o":35.8299,"t":"2026-10-20T15:05:00Z","v":16461,"vw":35.707624},{"c":35.185,"h":35.5,"l":35.04,"n":710,"o":35.5,"t":"2026-10-20T15:10:00Z","v":39574,"vw":35.23062},{"c":35.3,"h":35.43,"l":35.175,"n":297,"o":35.18,"t":"2026-10-20T15:15:00Z","v":11546,"vw":35.298502},{"c":35.4,"h":35.4,"l":35.18,"n":349,"o":35.25,"t":"2026-10-20T15:20:00Z","v":15514,"vw":35.263433},{"c":35.395,"h":35.46,"l":35.305,"n":293,"o":35.33,"t":"2026-10-20T15:25:00Z","v":14100,"vw":35.392754},{"c":35.275,"h":35.44,"l":35.25,"n":264,"o":35.385,"t":"2026-10-20T15:30:00Z","v":11554,"vw":35.327567},{"c":35.1,"h":35.2963,"l":35.035,"n":328,"o":35.265,"t":"2026-10-20T15:35:00Z","v":9091,"vw":35.142072},{"c":35.112,"h":35.19,"l":35.03,"n":412,"o":35.11,"t":"2026-10-20T15:40:00Z","v":46863,"vw":35.101693},{"c":35.08,"h":35.11,"l":34.98,"n":365,"o":35.09,"t":"2026-10-20T15:45:00Z","v":11999,"vw":35.037409},{"c":35.245,"h":35.33,"l":35.08,"n":406,"o":35.12,"t":"2026-10-20T15:50:00Z","v":22875,"vw":35.170809},{"c":35.27,"h":35.3857,"l":35.235,"n":210,"o":35.305,"t":"2026-10-20T15:55:00Z","v":8851,"vw":35.274995},{"c":35.08,"h":35.28,"l":35.08,"n":183,"o":35.28,"t":"2026-10-20T16:00:00Z","v":5435,"vw":35.188836},{"c":35.23,"h":35.3092,"l":35.06,"n":471,"o":35.06,"t":"2026-10-20T16:05:00Z","v":18799,"vw":35.251124},{"c":35.3397,"h":35.3896,"l":35.15,"n":340,"o":35.225,"t":"2026-10-20T16:10:00Z","v":21441,"vw":35.274656},{"c":35.22,"h":35.4,"l":35.1,"n":265,"o":35.36,"t":"2026-10-20T16:15:00Z","v":28632,"vw":35.183993},{"c":35.24,"h":35.3599,"l":35.17,"n":218,"o":35.17,"t":"2026-10-20T16:20:00Z","v":23063,"vw":35.295624},{"c":35.25,"h":35.31,"l":35.24,"n":208,"o":35.245,"t":"2026-10-20T16:25:00Z","v":6452,"vw":35.268348},{"c":35.13,"h":35.26,"l":35.13,"n":625,"o":35.2,"t":"2026-10-20T16:30:00Z","v":33126,"vw":35.217534},{"c":35.11,"h":35.2399,"l":35.11,"n":215,"o":35.19,"t":"2026-10-20T16:35:00Z","v":7305,"vw":35.178626},{"c":35.21,"h":35.3409,"l":35.1,"n":328,"o":35.11,"t":"2026-10-20T16:40:00Z","v":34307,"vw":35.157114},{"c":35.26,"h":35.27,"l":35.12,"n":175,"o":35.22,"t":"2026-10-20T16:45:00Z","v":6053,"vw":35.195121},{"c":35.045,"h":35.32,"l":35.045,"n":193,"o":35.31,"t":"2026-10-20T16:50:00Z","v":5753,"vw":35.159671},{"c":35.43,"h":35.455,"l":35,"n":623,"o":35.06,"t":"2026-10-20T16:55:00Z","v":70458,"vw":35.25206},{"c":35.16,"h":35.48,"l":35.115,"n":580,"o":35.42,"t":"2026-10-20T17:00:00Z","v":67633,"vw":35.381113},{"c":35.15,"h":35.22,"l":35.105,"n":344,"o":35.13,"t":"2026-10-20T17:05:00Z","v":16136,"vw":35.168483},{"c":35.15,"h":35.22,"l":35.1112,"n":151,"o":35.15,"t":"2026-10-20T17:10:00Z","v":5399,"vw":35.176313},{"c":35.314,"h":35.3199,"l":35.2,"n":204,"o":35.2,"t":"2026-10-20T17:15:00Z","v":6284,"vw":35.285137},{"c":35.24,"h":35.35,"l":35.24,"n":176,"o":35.265,"t":"2026-10-20T17:20:00Z","v":5073,"vw":35.310344},{"c":35.47,"h":35.47,"l":35.21,"n":296,"o":35.28,"t":"2026-10-20T17:25:00Z","v":15254,"vw":35.286178},{"c":35.327,"h":35.535,"l":35.327,"n":393,"o":35.445,"t":"2026-10-20T17:30:00Z","v":20680,"vw":35.479614},{"c":35.305,"h":35.478,"l":35.2702,"n":214,"o":35.38,"t":"2026-10-20T17:35:00Z","v":16258,"vw":35.414548},{"c":35.18,"h":35.285,"l":35.175,"n":318,"o":35.285,"t":"2026-10-20T17:40:00Z","v":10925,"vw":35.219232},{"c":35.21,"h":35.23,"l":35.14,"n":239,"o":35.14,"t":"2026-10-20T17:45:00Z","v":9915,"vw":35.193693},{"c":35.29,"h":35.3,"l":35.21,"n":246,"o":35.21,"t":"2026-10-20T17:50:00Z","v":7246,"vw":35.263888},{"c":35.375,"h":35.375,"l":35.26,"n":176,"o":35.32,"t":"2026-10-20T17:55:00Z","v":5129,"vw":35.302287},{"c":35.35,"h":35.375,"l":35.24,"n":214,"o":35.375,"t":"2026-10-20T18:00:00Z","v":6655,"vw":35.289926},{"c":35.47,"h":35.63,"l":35.28,"n":334,"o":35.34,"t":"2026-10-20T18:05:00Z","v":20059,"vw":35.467116},{"c":35.42,"h":35.555,"l":35.39,"n":169,"o":35.54,"t":"2026-10-20T18:10:00Z","v":4224,"vw":35.479397},{"c":35.42,"h":35.42,"l":35.405,"n":118,"o":35.415,"t":"2026-10-20T18:15:00Z","v":2240,"vw":35.4105},{"c":35.53,"h":35.552,"l":35.38,"n":235,"o":35.4,"t":"2026-10-20T18:20:00Z","v":13424,"vw":35.419739},{"c":35.52,"h":35.52,"l":35.4625,"n":123,"o":35.5157,"t":"2026-10-20T18:25:00Z","v":3414,"vw":35.487851},{"c":35.415,"h":35.465,"l":35.3939,"n":196,"o":35.465,"t":"2026-10-20T18:30:00Z","v":6160,"vw":35.427039},{"c":35.315,"h":35.415,"l":35.315,"n":184,"o":35.415,"t":"2026-10-20T18:35:00Z","v":4777,"vw":35.368409},{"c":35.365,"h":35.43,"l":35.27,"n":289,"o":35.315,"t":"2026-10-20T18:40:00Z","v":13357,"vw":35.358628},{"c":35.62,"h":35.62,"l":35.415,"n":164,"o":35.43,"t":"2026-10-20T18:45:00Z","v":6722,"vw":35.512353},{"c":35.625,"h":35.67,"l":35.55,"n":214,"o":35.625,"t":"2026-10-20T18:50:00Z","v":12783,"vw":35.626231},{"c":35.52,"h":35.6675,"l":35.52,"n":149,"o":35.65,"t":"2026-10-20T18:55:00Z","v":4961,"vw":35.593544},{"c":35.46,"h":35.5924,"l":35.46,"n":213,"o":35.54,"t":"2026-10-20T19:00:00Z","v":9117,"vw":35.53065},{"c":35.68,"h":35.71,"l":35.465,"n":200,"o":35.465,"t":"2026-10-20T19:05:00Z","v":6314,"vw":35.569619},{"c":35.775,"h":35.8,"l":35.617,"n":330,"o":35.66,"t":"2026-10-20T19:10:00Z","v":12938,"vw":35.697267},{"c":35.8,"h":35.86,"l":35.75,"n":263,"o":35.75,"t":"2026-10-20T19:15:00Z","v":10517,"vw":35.802367},{"c":35.58,"h":35.78,"l":35.54,"n":318,"o":35.78,"t":"2026-10-20T19:20:00Z","v":16292,"vw":35.612718},{"c":35.59,"h":35.69,"l":35.575,"n":285,"o":35.58,"t":"2026-10-20T19:25:00Z","v":10405,"vw":35.624102},{"c":35.685,"h":35.76,"l":35.6,"n":322,"o":35.6,"t":"2026-10-20T19:30:00Z","v":15587,"vw":35.690162},{"c":35.66,"h":35.7,"l":35.58,"n":380,"o":35.7,"t":"2026-10-20T19:35:00Z","v":20435,"vw":35.619476},{"c":35.66,"h":35.77,"l":35.62,"n":457,"o":35.66,"t":"2026-10-20T19:40:00Z","v":16264,"vw":35.686474},{"c":35.69,"h":35.74,"l":35.61,"n":494,"o":35.71,"t":"2026-10-20T19:45:00Z","v":20014,"vw":35.670913},{"c":35.69,"h":35.72,"l":35.555,"n":706,"o":35.65,"t":"2026-10-20T19:50:00Z","v":31978,"vw":35.64813},{"c":35.68,"h":35.77,"l":35.59,"n":1821,"o":35.69,"t":"2026-10-20T19:55:00Z","v":98674,"vw":35.691792},{"c":35.51,"h":35.68,"l":35.51,"n":43,"o":35.68,"t":"2026-10-20T20:00:00Z","v":160757,"vw":35.679633},{"c":36,"h":36,"l":36,"n":4,"o":36,"t":"2026-10-20T20:15:00Z","v":305,"vw":36},{"c":35.55,"h":35.55,"l":35.55,"n":2,"o":35.55,"t":"2026-10-20T20:25:00Z","v":196,"vw":35.55},{"c":35.6028,"h":35.84,"l":35.6028,"n":15,"o":35.84,"t":"2026-10-20T20:30:00Z","v":1224,"vw":35.819064},{"c":35.81,"h":35.81,"l":35.75,"n":3,"o":35.75,"t":"2026-10-20T21:10:00Z","v":540,"vw":35.794},{"c":36,"h":36,"l":35.99,"n":20,"o":35.99,"t":"2026-10-20T21:15:00Z","v":946,"vw":35.992445},{"c":36.23,"h":36.23,"l":36.04,"n":8,"o":36.04,"t":"2026-10-20T21:20:00Z","v":573,"vw":36.142459},{"c":36.2,"h":36.2,"l":36.18,"n":20,"o":36.19,"t":"2026-10-20T21:25:00Z","v":2029,"vw":36.186557},{"c":36.16,"h":36.16,"l":36.16,"n":2,"o":36.16,"t":"2026-10-20T21:30:00Z","v":105,"vw":36.16},{"c":36.2,"h":36.39,"l":36.2,"n":20,"o":36.25,"t":"2026-10-20T21:35:00Z","v":3140,"vw":36.298456},{"c":36.29,"h":36.29,"l":36.29,"n":2,"o":36.29,"t":"2026-10-20T21:40:00Z","v":105,"vw":36.29},{"c":36.17,"h":36.17,"l":36.17,"n":3,"o":36.17,"t":"2026-10-20T21:45:00Z","v":135,"vw":36.17},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-20T21:55:00Z","v":100,"vw":36.3},{"c":36.38,"h":36.38,"l":36.38,"n":14,"o":36.38,"t":"2026-10-20T22:00:00Z","v":194,"vw":36.38},{"c":36.39,"h":36.39,"l":36.31,"n":8,"o":36.31,"t":"2026-10-20T22:10:00Z","v":320,"vw":36.358},{"c":36.36,"h":36.36,"l":36.36,"n":7,"o":36.36,"t":"2026-10-20T22:15:00Z","v":220,"vw":36.36},{"c":36.38,"h":36.38,"l":36.38,"n":4,"o":36.38,"t":"2026-10-20T22:20:00Z","v":940,"vw":36.38},{"c":36.28,"h":36.28,"l":36.28,"n":4,"o":36.28,"t":"2026-10-20T22:25:00Z","v":122,"vw":36.28},{"c":36.21,"h":36.28,"l":36.21,"n":5,"o":36.28,"t":"2026-10-20T22:45:00Z","v":741,"vw":36.259386},{"c":36.11,"h":36.2,"l":36.11,"n":11,"o":36.2,"t":"2026-10-20T22:50:00Z","v":1192,"vw":36.147022},{"c":36.02,"h":36.1,"l":36.02,"n":14,"o":36.1,"t":"2026-10-20T23:00:00Z","v":1326,"vw":36.075822},{"c":36,"h":36,"l":36,"n":8,"o":36,"t":"2026-10-20T23:05:00Z","v":1331,"vw":36},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-20T23:20:00Z","v":115,"vw":36},{"c":36.14,"h":36.14,"l":36.14,"n":3,"o":36.14,"t":"2026-10-20T23:50:00Z","v":200,"vw":36.14},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-20T23:55:00Z","v":150,"vw":36.15},{"c":36.11,"h":36.25,"l":36.11,"n":90,"o":36.25,"t":"2026-10-21T08:00:00Z","v":1400,"vw":36.158729},{"c":36.35,"h":36.59,"l":36.35,"n":9,"o":36.59,"t":"2026-10-21T08:05:00Z","v":686,"vw":36.484137},{"c":36.4,"h":36.4,"l":36.4,"n":6,"o":36.4,"t":"2026-10-21T08:10:00Z","v":224,"vw":36.4},{"c":36.42,"h":36.58,"l":36.35,"n":40,"o":36.35,"t":"2026-10-21T08:15:00Z","v":8229,"vw":36.544274},{"c":36.35,"h":36.44,"l":36.35,"n":44,"o":36.44,"t":"2026-10-21T08:30:00Z","v":12591,"vw":36.412784},{"c":36.31,"h":36.31,"l":36.31,"n":2,"o":36.31,"t":"2026-10-21T08:45:00Z","v":230,"vw":36.31},{"c":36,"h":36,"l":36,"n":12,"o":36,"t":"2026-10-21T09:10:00Z","v":635,"vw":36},{"c":36.1,"h":36.16,"l":36,"n":12,"o":36.16,"t":"2026-10-21T09:20:00Z","v":600,"vw":36.077381},{"c":36.19,"h":36.19,"l":36.18,"n":12,"o":36.18,"t":"2026-10-21T09:25:00Z","v":454,"vw":36.184897},{"c":36.36,"h":36.36,"l":36.36,"n":1,"o":36.36,"t":"2026-10-21T09:30:00Z","v":300,"vw":36.36},{"c":36.5,"h":36.5,"l":36.24,"n":42,"o":36.24,"t":"2026-10-21T09:45:00Z","v":2568,"vw":36.480051},{"c":36.34,"h":36.34,"l":36.34,"n":15,"o":36.34,"t":"2026-10-21T09:50:00Z","v":450,"vw":36.34},{"c":36.19,"h":36.2,"l":36.19,"n":16,"o":36.2,"t":"2026-10-21T09:55:00Z","v":5633,"vw":36.190372},{"c":36.29,"h":36.29,"l":36.29,"n":9,"o":36.29,"t":"2026-10-21T10:00:00Z","v":327,"vw":36.29},{"c":36.24,"h":36.24,"l":36.24,"n":1,"o":36.24,"t":"2026-10-21T10:05:00Z","v":300,"vw":36.24},{"c":36.13,"h":36.13,"l":36.13,"n":3,"o":36.13,"t":"2026-10-21T10:10:00Z","v":254,"vw":36.13},{"c":36.25,"h":36.25,"l":36.25,"n":4,"o":36.25,"t":"2026-10-21T10:30:00Z","v":160,"vw":36.25},{"c":36.25,"h":36.27,"l":36.25,"n":110,"o":36.27,"t":"2026-10-21T10:40:00Z","v":2901,"vw":36.25508},{"c":36.25,"h":36.25,"l":36.25,"n":7,"o":36.25,"t":"2026-10-21T10:45:00Z","v":633,"vw":36.25},{"c":36.38,"h":36.3828,"l":36.38,"n":5,"o":36.3828,"t":"2026-10-21T10:55:00Z","v":610,"vw":36.381596},{"c":36.38,"h":36.38,"l":36.3,"n":38,"o":36.35,"t":"2026-10-21T11:00:00Z","v":4109,"vw":36.354825},{"c":36.45,"h":36.45,"l":36.45,"n":3,"o":36.45,"t":"2026-10-21T11:05:00Z","v":120,"vw":36.45},{"c":36.5,"h":36.5598,"l":36.5,"n":4,"o":36.5598,"t":"2026-10-21T11:10:00Z","v":850,"vw":36.518733},{"c":36.59,"h":36.59,"l":36.58,"n":22,"o":36.58,"t":"2026-10-21T11:15:00Z","v":468,"vw":36.585745},{"c":36.5858,"h":36.5858,"l":36.5858,"n":16,"o":36.5858,"t":"2026-10-21T11:20:00Z","v":615,"vw":36.5858},{"c":36.58,"h":36.58,"l":36.58,"n":2,"o":36.58,"t":"2026-10-21T11:25:00Z","v":171,"vw":36.58},{"c":36.4,"h":36.4,"l":36.4,"n":4,"o":36.4,"t":"2026-10-21T11:30:00Z","v":210,"vw":36.4},{"c":36.5897,"h":36.5897,"l":36.5897,"n":1,"o":36.5897,"t":"2026-10-21T11:35:00Z","v":100,"vw":36.5897},{"c":36.5606,"h":36.5606,"l":36.5606,"n":3,"o":36.5606,"t":"2026-10-21T11:40:00Z","v":824,"vw":36.5606},{"c":36.5401,"h":36.5401,"l":36.5401,"n":2,"o":36.5401,"t":"2026-10-21T11:45:00Z","v":101,"vw":36.5401},{"c":36.5727,"h":36.5727,"l":36.5727,"n":5,"o":36.5727,"t":"2026-10-21T11:50:00Z","v":1088,"vw":36.5727},{"c":36.5606,"h":36.5606,"l":36.4,"n":5,"o":36.4,"t":"2026-10-21T11:55:00Z","v":364,"vw":36.507067},{"c":36.29,"h":36.5606,"l":36.29,"n":17,"o":36.5606,"t":"2026-10-21T12:00:00Z","v":1153,"vw":36.429095},{"c":36.56,"h":36.56,"l":36.56,"n":1,"o":36.56,"t":"2026-10-21T12:20:00Z","v":100,"vw":36.56},{"c":36.5785,"h":36.5785,"l":36.49,"n":5,"o":36.572,"t":"2026-10-21T12:25:00Z","v":507,"vw":36.5595},{"c":36.5,"h":36.5,"l":36.49,"n":13,"o":36.49,"t":"2026-10-21T12:30:00Z","v":1240,"vw":36.492506},{"c":36.5788,"h":36.5788,"l":36.57,"n":13,"o":36.57,"t":"2026-10-21T12:35:00Z","v":689,"vw":36.573771},{"c":36.4,"h":36.4,"l":36.4,"n":11,"o":36.4,"t":"2026-10-21T12:40:00Z","v":317,"vw":36.4},{"c":36.55,"h":36.55,"l":36.495,"n":8,"o":36.495,"t":"2026-10-21T12:45:00Z","v":297,"vw":36.523684},{"c":36.54,"h":36.57,"l":36.35,"n":13,"o":36.35,"t":"2026-10-21T12:50:00Z","v":718,"vw":36.425506},{"c":36.57,"h":36.57,"l":36.55,"n":9,"o":36.55,"t":"2026-10-21T13:00:00Z","v":770,"vw":36.558545},{"c":36.59,"h":36.59,"l":36.57,"n":5,"o":36.57,"t":"2026-10-21T13:15:00Z","v":1011,"vw":36.586},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-21T13:20:00Z","v":100,"vw":36.4},{"c":36.7,"h":36.75,"l":36.66,"n":35,"o":36.69,"t":"2026-10-21T13:25:00Z","v":2409,"vw":36.692454},{"c":36.66,"h":36.93,"l":36.57,"n":656,"o":36.75,"t":"2026-10-21T13:30:00Z","v":51077,"vw":36.705098},{"c":36.78,"h":36.78,"l":36.48,"n":363,"o":36.7,"t":"2026-10-21T13:35:00Z","v":13249,"vw":36.635108},{"c":36.29,"h":36.78,"l":36.15,"n":511,"o":36.78,"t":"2026-10-21T13:40:00Z","v":19609,"vw":36.328185},{"c":36.275,"h":36.75,"l":36.245,"n":465,"o":36.35,"t":"2026-10-21T13:45:00Z","v":29780,"vw":36.509817},{"c":36.035,"h":36.3,"l":35.9,"n":590,"o":36.22,"t":"2026-10-21T13:50:00Z","v":32595,"vw":36.046595},{"c":36.3586,"h":36.5,"l":36.05,"n":191,"o":36.05,"t":"2026-10-21T13:55:00Z","v":11055,"vw":36.243991},{"c":36.72,"h":36.75,"l":36.38,"n":256,"o":36.415,"t":"2026-10-21T14:00:00Z","v":13741,"vw":36.542528},{"c":36.61,"h":36.8,"l":36.57,"n":258,"o":36.67,"t":"2026-10-21T14:05:00Z","v":9399,"vw":36.693187},{"c":36.51,"h":36.65,"l":36.49,"n":230,"o":36.63,"t":"2026-10-21T14:10:00Z","v":12564,"vw":36.521869},{"c":36.7183,"h":36.76,"l":36.454,"n":270,"o":36.5,"t":"2026-10-21T14:15:00Z","v":14512,"vw":36.609688},{"c":37.325,"h":37.325,"l":36.75,"n":411,"o":36.77,"t":"2026-10-21T14:20:00Z","v":23177,"vw":37.003871},{"c":37.232,"h":37.36,"l":37.15,"n":740,"o":37.325,"t":"2026-10-21T14:25:00Z","v":58437,"vw":37.272678},{"c":37.45,"h":37.5,"l":37.235,"n":518,"o":37.235,"t":"2026-10-21T14:30:00Z","v":27804,"vw":37.414654},{"c":37.3,"h":37.44,"l":37.21,"n":365,"o":37.415,"t":"2026-10-21T14:35:00Z","v":25511,"vw":37.267661},{"c":37.49,"h":37.49,"l":37.2301,"n":523,"o":37.2807,"t":"2026-10-21T14:40:00Z","v":34595,"vw":37.315965},{"c":37.43,"h":37.69,"l":37.34,"n":738,"o":37.425,"t":"2026-10-21T14:45:00Z","v":48714,"vw":37.548015},{"c":37.5,"h":37.5479,"l":37.35,"n":366,"o":37.395,"t":"2026-10-21T14:50:00Z","v":26969,"vw":37.471037},{"c":37.31,"h":37.48,"l":37.2,"n":299,"o":37.48,"t":"2026-10-21T14:55:00Z","v":12486,"vw":37.300862},{"c":37.2699,"h":37.4,"l":37.26,"n":230,"o":37.33,"t":"2026-10-21T15:00:00Z","v":9558,"vw":37.332301},{"c":37.53,"h":37.5799,"l":37.27,"n":293,"o":37.27,"t":"2026-10-21T15:05:00Z","v":17787,"vw":37.45998},{"c":37.8146,"h":37.8146,"l":37.54,"n":333,"o":37.57,"t":"2026-10-21T15:10:00Z","v":20526,"vw":37.676444},{"c":37.86,"h":37.9436,"l":37.738,"n":362,"o":37.738,"t":"2026-10-21T15:15:00Z","v":18309,"vw":37.83027},{"c":37.815,"h":37.87,"l":37.6468,"n":844,"o":37.86,"t":"2026-10-21T15:20:00Z","v":50562,"vw":37.813049},{"c":37.74,"h":37.97,"l":37.675,"n":484,"o":37.82,"t":"2026-10-21T15:25:00Z","v":32891,"vw":37.841344},{"c":37.6,"h":37.77,"l":37.5984,"n":226,"o":37.75,"t":"2026-10-21T15:30:00Z","v":17219,"vw":37.675122},{"c":37.93,"h":37.93,"l":37.59,"n":579,"o":37.62,"t":"2026-10-21T15:35:00Z","v":23549,"vw":37.75445},{"c":37.82,"h":37.89,"l":37.75,"n":309,"o":37.875,"t":"2026-10-21T15:40:00Z","v":11318,"vw":37.833404},{"c":37.95,"h":37.98,"l":37.85,"n":351,"o":37.85,"t":"2026-10-21T15:45:00Z","v":10634,"vw":37.937662},{"c":38.045,"h":38.055,"l":37.9,"n":322,"o":37.96,"t":"2026-10-21T15:50:00Z","v":18400,"vw":37.996977},{"c":38.03,"h":38.05,"l":37.9699,"n":290,"o":38.045,"t":"2026-10-21T15:55:00Z","v":13028,"vw":38.014439},{"c":37.955,"h":38,"l":37.9,"n":217,"o":38,"t":"2026-10-21T16:00:00Z","v":12499,"vw":37.927168},{"c":38.0022,"h":38.05,"l":37.93,"n":235,"o":37.95,"t":"2026-10-21T16:05:00Z","v":11195,"vw":37.999473},{"c":38.08,"h":38.14,"l":37.95,"n":308,"o":38.025,"t":"2026-10-21T16:10:00Z","v":21297,"vw":38.017396},{"c":38.13,"h":38.14,"l":38.05,"n":221,"o":38.09,"t":"2026-10-21T16:15:00Z","v":6203,"vw":38.077789},{"c":38.15,"h":38.16,"l":38.06,"n":209,"o":38.135,"t":"2026-10-21T16:20:00Z","v":11148,"vw":38.11539},{"c":38.15,"h":38.16,"l":38.055,"n":216,"o":38.12,"t":"2026-10-21T16:25:00Z","v":9661,"vw":38.113646},{"c":37.98,"h":38.17,"l":37.98,"n":129,"o":38.17,"t":"2026-10-21T16:30:00Z","v":5804,"vw":38.086573},{"c":38.5,"h":38.5,"l":37.91,"n":358,"o":37.92,"t":"2026-10-21T16:35:00Z","v":17593,"vw":38.248326},{"c":38.29,"h":38.5,"l":38.21,"n":168,"o":38.49,"t":"2026-10-21T16:40:00Z","v":19775,"vw":38.338426},{"c":38.26,"h":38.38,"l":38.24,"n":131,"o":38.24,"t":"2026-10-21T16:45:00Z","v":6296,"vw":38.289994},{"c":38.35,"h":38.35,"l":38.24,"n":173,"o":38.25,"t":"2026-10-21T16:50:00Z","v":10704,"vw":38.270884},{"c":38.42,"h":38.49,"l":38.24,"n":224,"o":38.3,"t":"2026-10-21T16:55:00Z","v":18714,"vw":38.312083},{"c":38.3401,"h":38.58,"l":38.3401,"n":334,"o":38.42,"t":"2026-10-21T17:00:00Z","v":16283,"vw":38.472419},{"c":38.34,"h":38.42,"l":38.3001,"n":165,"o":38.3615,"t":"2026-10-21T17:05:00Z","v":6924,"vw":38.372523},{"c":38.36,"h":38.45,"l":38.31,"n":190,"o":38.35,"t":"2026-10-21T17:10:00Z","v":10713,"vw":38.351147},{"c":38.3,"h":38.4491,"l":38.3,"n":179,"o":38.43,"t":"2026-10-21T17:15:00Z","v":6036,"vw":38.400552},{"c":38.57,"h":38.6,"l":38.3705,"n":250,"o":38.4,"t":"2026-10-21T17:20:00Z","v":9974,"vw":38.485791},{"c":38.7,"h":38.72,"l":38.555,"n":404,"o":38.5802,"t":"2026-10-21T17:25:00Z","v":21537,"vw":38.647321},{"c":38.76,"h":38.81,"l":38.65,"n":353,"o":38.715,"t":"2026-10-21T17:30:00Z","v":17161,"vw":38.720431},{"c":38.815,"h":38.84,"l":38.71,"n":284,"o":38.755,"t":"2026-10-21T17:35:00Z","v":24552,"vw":38.766186},{"c":39.03,"h":39.0957,"l":38.698,"n":534,"o":38.77,"t":"2026-10-21T17:40:00Z","v":38963,"vw":38.890181},{"c":39.12,"h":39.13,"l":39.02,"n":349,"o":39.065,"t":"2026-10-21T17:45:00Z","v":22935,"vw":39.074263},{"c":39.21,"h":39.325,"l":39.0178,"n":586,"o":39.06,"t":"2026-10-21T17:50:00Z","v":49500,"vw":39.181036},{"c":39.44,"h":39.44,"l":39.23,"n":617,"o":39.23,"t":"2026-10-21T17:55:00Z","v":50750,"vw":39.36283},{"c":39.415,"h":39.5,"l":39.18,"n":609,"o":39.46,"t":"2026-10-21T18:00:00Z","v":47673,"vw":39.318208},{"c":39.35,"h":39.45,"l":39.23,"n":367,"o":39.45,"t":"2026-10-21T18:05:00Z","v":31702,"vw":39.317508},{"c":39.465,"h":39.515,"l":39.35,"n":413,"o":39.355,"t":"2026-10-21T18:10:00Z","v":32103,"vw":39.449585},{"c":39.345,"h":39.52,"l":39.345,"n":423,"o":39.45,"t":"2026-10-21T18:15:00Z","v":21303,"vw":39.455541},{"c":39.49,"h":39.57,"l":39.315,"n":744,"o":39.35,"t":"2026-10-21T18:20:00Z","v":55083,"vw":39.453697},{"c":39.44,"h":39.535,"l":39.3347,"n":314,"o":39.49,"t":"2026-10-21T18:25:00Z","v":10816,"vw":39.454846},{"c":39.45,"h":39.54,"l":39.38,"n":422,"o":39.445,"t":"2026-10-21T18:30:00Z","v":27693,"vw":39.48145},{"c":39.415,"h":39.47,"l":39.335,"n":304,"o":39.45,"t":"2026-10-21T18:35:00Z","v":14093,"vw":39.391239},{"c":39.415,"h":39.535,"l":39.4,"n":284,"o":39.47,"t":"2026-10-21T18:40:00Z","v":16777,"vw":39.47385},{"c":39.1577,"h":39.445,"l":39.1577,"n":329,"o":39.44,"t":"2026-10-21T18:45:00Z","v":14163,"vw":39.312374},{"c":38.9318,"h":39.14,"l":38.85,"n":402,"o":39.12,"t":"2026-10-21T18:50:00Z","v":37436,"vw":38.931918},{"c":38.6313,"h":38.95,"l":38.615,"n":376,"o":38.9254,"t":"2026-10-21T18:55:00Z","v":28114,"vw":38.727828},{"c":38.67,"h":38.72,"l":38.51,"n":476,"o":38.63,"t":"2026-10-21T19:00:00Z","v":30630,"vw":38.596672},{"c":38.505,"h":38.754,"l":38.5,"n":361,"o":38.67,"t":"2026-10-21T19:05:00Z","v":15737,"vw":38.610497},{"c":38.72,"h":38.775,"l":38.43,"n":426,"o":38.505,"t":"2026-10-21T19:10:00Z","v":20901,"vw":38.587459},{"c":38.905,"h":38.97,"l":38.75,"n":376,"o":38.75,"t":"2026-10-21T19:15:00Z","v":30369,"vw":38.909434},{"c":38.74,"h":38.93,"l":38.675,"n":332,"o":38.9,"t":"2026-10-21T19:20:00Z","v":24854,"vw":38.763813},{"c":38.83,"h":38.87,"l":38.75,"n":260,"o":38.75,"t":"2026-10-21T19:25:00Z","v":15808,"vw":38.814095},{"c":38.68,"h":38.852,"l":38.68,"n":396,"o":38.825,"t":"2026-10-21T19:30:00Z","v":15832,"vw":38.794431},{"c":38.77,"h":38.7962,"l":38.6209,"n":371,"o":38.69,"t":"2026-10-21T19:35:00Z","v":22864,"vw":38.72797},{"c":38.81,"h":38.84,"l":38.67,"n":403,"o":38.8,"t":"2026-10-21T19:40:00Z","v":15847,"vw":38.748678},{"c":38.715,"h":38.825,"l":38.6805,"n":465,"o":38.79,"t":"2026-10-21T19:45:00Z","v":19524,"vw":38.754532},{"c":38.57,"h":38.7299,"l":38.565,"n":599,"o":38.66,"t":"2026-10-21T19:50:00Z","v":29737,"vw":38.638795},{"c":38.61,"h":38.75,"l":38.5501,"n":1910,"o":38.585,"t":"2026-10-21T19:55:00Z","v":106938,"vw":38.663152},{"c":38.72,"h":38.72,"l":38.44,"n":72,"o":38.65,"t":"2026-10-21T20:00:00Z","v":110400,"vw":38.650204},{"c":38.86,"h":38.86,"l":38.86,"n":7,"o":38.86,"t":"2026-10-21T20:15:00Z","v":580,"vw":38.86},{"c":39.09,"h":39.2,"l":38.85,"n":9,"o":38.85,"t":"2026-10-21T20:20:00Z","v":1438,"vw":39.117143},{"c":39.57,"h":39.57,"l":39.2,"n":8,"o":39.2,"t":"2026-10-21T20:30:00Z","v":482,"vw":39.489565},{"c":38.85,"h":39.1499,"l":38.85,"n":11,"o":39.1499,"t":"2026-10-21T20:35:00Z","v":736,"vw":39.089732},{"c":38.88,"h":38.88,"l":38.88,"n":2,"o":38.88,"t":"2026-10-21T20:40:00Z","v":113,"vw":38.88},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-10-21T20:50:00Z","v":214,"vw":38.94},{"c":39.15,"h":39.15,"l":39.15,"n":6,"o":39.15,"t":"2026-10-21T20:55:00Z","v":375,"vw":39.15},{"c":39.15,"h":39.15,"l":39.15,"n":4,"o":39.15,"t":"2026-10-21T21:10:00Z","v":115,"vw":39.15},{"c":39.02,"h":39.02,"l":39.02,"n":6,"o":39.02,"t":"2026-10-21T21:15:00Z","v":403,"vw":39.02},{"c":39.0303,"h":39.05,"l":39.0303,"n":6,"o":39.05,"t":"2026-10-21T21:25:00Z","v":516,"vw":39.04015},{"c":39.57,"h":39.57,"l":39.15,"n":10,"o":39.15,"t":"2026-10-21T21:30:00Z","v":824,"vw":39.43},{"c":39.09,"h":39.09,"l":39.09,"n":4,"o":39.09,"t":"2026-10-21T21:35:00Z","v":200,"vw":39.09},{"c":39.17,"h":39.3,"l":39,"n":6,"o":39.3,"t":"2026-10-21T21:40:00Z","v":1624,"vw":39.056538},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-21T21:45:00Z","v":100,"vw":39},{"c":39.18,"h":39.18,"l":39.18,"n":2,"o":39.18,"t":"2026-10-21T21:50:00Z","v":104,"vw":39.18},{"c":39.03,"h":39.17,"l":39.03,"n":25,"o":39.17,"t":"2026-10-21T21:55:00Z","v":1523,"vw":39.056819},{"c":38.8003,"h":39.03,"l":38.8003,"n":42,"o":39.03,"t":"2026-10-21T22:00:00Z","v":1852,"vw":38.854391},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-21T22:10:00Z","v":100,"vw":39.3},{"c":38.7,"h":38.85,"l":38.7,"n":23,"o":38.85,"t":"2026-10-21T22:15:00Z","v":814,"vw":38.767977},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-21T22:35:00Z","v":255,"vw":38.7},{"c":38.75,"h":38.75,"l":38.7,"n":15,"o":38.7,"t":"2026-10-21T22:45:00Z","v":912,"vw":38.726844},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-21T22:50:00Z","v":100,"vw":38.6},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-21T22:55:00Z","v":100,"vw":38.6},{"c":38.49,"h":38.6,"l":38.48,"n":22,"o":38.6,"t":"2026-10-21T23:00:00Z","v":835,"vw":38.506298},{"c":38.5,"h":38.5,"l":38.32,"n":12,"o":38.32,"t":"2026-10-21T23:05:00Z","v":979,"vw":38.425517},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-21T23:15:00Z","v":100,"vw":38},{"c":38.2,"h":38.2,"l":38.2,"n":4,"o":38.2,"t":"2026-10-21T23:25:00Z","v":394,"vw":38.2},{"c":38.08,"h":38.08,"l":38.08,"n":1,"o":38.08,"t":"2026-10-21T23:30:00Z","v":160,"vw":38.08},{"c":38.6393,"h":38.6393,"l":38.43,"n":4,"o":38.43,"t":"2026-10-21T23:35:00Z","v":1425,"vw":38.5795},{"c":38.09,"h":38.2,"l":38.09,"n":4,"o":38.2,"t":"2026-10-21T23:50:00Z","v":1177,"vw":38.119319},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-21T23:55:00Z","v":100,"vw":38.2},{"c":37,"h":37.76,"l":37,"n":411,"o":37.12,"t":"2026-10-22T08:00:00Z","v":18453,"vw":37.272252},{"c":37.0497,"h":37.0497,"l":37,"n":28,"o":37,"t":"2026-10-22T08:05:00Z","v":2537,"vw":37.01906},{"c":36.95,"h":36.95,"l":36.85,"n":4,"o":36.85,"t":"2026-10-22T08:10:00Z","v":425,"vw":36.917839},{"c":37,"h":37,"l":37,"n":8,"o":37,"t":"2026-10-22T08:15:00Z","v":401,"vw":37},{"c":36.99,"h":37,"l":36.99,"n":7,"o":36.99,"t":"2026-10-22T08:20:00Z","v":591,"vw":36.994695},{"c":36.86,"h":37,"l":36.85,"n":20,"o":36.97,"t":"2026-10-22T08:25:00Z","v":1006,"vw":36.899216},{"c":36.65,"h":36.81,"l":36.65,"n":2,"o":36.81,"t":"2026-10-22T08:30:00Z","v":800,"vw":36.67},{"c":36.73,"h":36.73,"l":36.67,"n":13,"o":36.67,"t":"2026-10-22T08:35:00Z","v":553,"vw":36.715},{"c":36.9,"h":36.9,"l":36.9,"n":49,"o":36.9,"t":"2026-10-22T08:40:00Z","v":436,"vw":36.9},{"c":36.93,"h":36.93,"l":36.9,"n":16,"o":36.9,"t":"2026-10-22T08:45:00Z","v":766,"vw":36.915},{"c":36.85,"h":36.9,"l":36.85,"n":24,"o":36.9,"t":"2026-10-22T08:50:00Z","v":641,"vw":36.888764},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-22T08:55:00Z","v":100,"vw":37},{"c":36.81,"h":36.83,"l":36.81,"n":12,"o":36.83,"t":"2026-10-22T09:00:00Z","v":494,"vw":36.820309},{"c":36.65,"h":36.775,"l":36.65,"n":29,"o":36.775,"t":"2026-10-22T09:15:00Z","v":1278,"vw":36.694701},{"c":36.7,"h":36.85,"l":36.7,"n":109,"o":36.8,"t":"2026-10-22T09:30:00Z","v":2641,"vw":36.745033},{"c":36.7,"h":36.7,"l":36.7,"n":21,"o":36.7,"t":"2026-10-22T09:50:00Z","v":393,"vw":36.7},{"c":36.88,"h":36.88,"l":36.88,"n":17,"o":36.88,"t":"2026-10-22T10:00:00Z","v":1000,"vw":36.88},{"c":36.9,"h":36.9,"l":36.88,"n":12,"o":36.88,"t":"2026-10-22T10:25:00Z","v":1575,"vw":36.897623},{"c":36.9,"h":36.9397,"l":36.9,"n":12,"o":36.9,"t":"2026-10-22T10:30:00Z","v":2463,"vw":36.913158},{"c":36.9,"h":36.9,"l":36.9,"n":4,"o":36.9,"t":"2026-10-22T10:35:00Z","v":396,"vw":36.9},{"c":36.83,"h":36.85,"l":36.83,"n":11,"o":36.85,"t":"2026-10-22T10:40:00Z","v":431,"vw":36.840909},{"c":36.85,"h":36.9,"l":36.76,"n":35,"o":36.8,"t":"2026-10-22T10:55:00Z","v":3629,"vw":36.857724},{"c":36.75,"h":36.99,"l":36.62,"n":16,"o":36.9,"t":"2026-10-22T11:00:00Z","v":715,"vw":36.822},{"c":36.8,"h":36.9,"l":36.8,"n":39,"o":36.9,"t":"2026-10-22T11:10:00Z","v":2026,"vw":36.858549},{"c":36.99,"h":36.99,"l":36.65,"n":11,"o":36.7027,"t":"2026-10-22T11:15:00Z","v":1515,"vw":36.728357},{"c":36.65,"h":36.65,"l":36.65,"n":2,"o":36.65,"t":"2026-10-22T11:20:00Z","v":125,"vw":36.65},{"c":36.7111,"h":36.9,"l":36.7111,"n":6,"o":36.9,"t":"2026-10-22T11:25:00Z","v":486,"vw":36.821439},{"c":36.69,"h":36.69,"l":36.69,"n":2,"o":36.69,"t":"2026-10-22T11:30:00Z","v":181,"vw":36.69},{"c":36.75,"h":36.75,"l":36.75,"n":3,"o":36.75,"t":"2026-10-22T11:35:00Z","v":240,"vw":36.75},{"c":36.9,"h":36.9,"l":36.87,"n":14,"o":36.87,"t":"2026-10-22T11:40:00Z","v":771,"vw":36.875769},{"c":36.9528,"h":36.9528,"l":36.9528,"n":2,"o":36.9528,"t":"2026-10-22T11:45:00Z","v":1001,"vw":36.9528},{"c":36.84,"h":36.84,"l":36.84,"n":2,"o":36.84,"t":"2026-10-22T11:55:00Z","v":101,"vw":36.84},{"c":36.8,"h":36.89,"l":36.8,"n":46,"o":36.88,"t":"2026-10-22T12:00:00Z","v":1640,"vw":36.828078},{"c":36.83,"h":37,"l":36.75,"n":21,"o":37,"t":"2026-10-22T12:05:00Z","v":951,"vw":36.829178},{"c":36.71,"h":36.71,"l":36.71,"n":4,"o":36.71,"t":"2026-10-22T12:10:00Z","v":229,"vw":36.71},{"c":36.82,"h":36.9,"l":36.75,"n":8,"o":36.9,"t":"2026-10-22T12:20:00Z","v":526,"vw":36.848889},{"c":36.5,"h":36.85,"l":36.5,"n":173,"o":36.85,"t":"2026-10-22T12:35:00Z","v":4236,"vw":36.629594},{"c":36.42,"h":36.5,"l":36.4,"n":50,"o":36.5,"t":"2026-10-22T12:40:00Z","v":4264,"vw":36.423658},{"c":36,"h":36.28,"l":36,"n":344,"o":36.28,"t":"2026-10-22T12:45:00Z","v":6180,"vw":36.056947},{"c":36.12,"h":36.25,"l":36.06,"n":59,"o":36.21,"t":"2026-10-22T12:50:00Z","v":2069,"vw":36.155173},{"c":35.8,"h":36.0483,"l":35.8,"n":74,"o":36.0483,"t":"2026-10-22T12:55:00Z","v":3036,"vw":35.930179},{"c":36.1,"h":36.1,"l":35.8093,"n":54,"o":35.8093,"t":"2026-10-22T13:00:00Z","v":2137,"vw":35.896479},{"c":36,"h":36.18,"l":35.9,"n":31,"o":36,"t":"2026-10-22T13:05:00Z","v":1894,"vw":36.005816},{"c":36.01,"h":36.09,"l":35.9999,"n":14,"o":35.9999,"t":"2026-10-22T13:10:00Z","v":2112,"vw":36.054451},{"c":36.0293,"h":36.0858,"l":36.0293,"n":9,"o":36.0858,"t":"2026-10-22T13:15:00Z","v":811,"vw":36.0748},{"c":36.24,"h":36.24,"l":36.09,"n":15,"o":36.09,"t":"2026-10-22T13:20:00Z","v":956,"vw":36.191586},{"c":36.15,"h":36.205,"l":36.15,"n":48,"o":36.205,"t":"2026-10-22T13:25:00Z","v":980,"vw":36.1775},{"c":37.205,"h":37.41,"l":35.9,"n":1189,"o":36.4,"t":"2026-10-22T13:30:00Z","v":107188,"vw":36.44946},{"c":37.27,"h":37.44,"l":37.0301,"n":460,"o":37.3,"t":"2026-10-22T13:35:00Z","v":41703,"vw":37.307954},{"c":36.835,"h":37.2,"l":36.43,"n":633,"o":37.2,"t":"2026-10-22T13:40:00Z","v":38904,"vw":36.78764},{"c":36.78,"h":36.8099,"l":36.58,"n":344,"o":36.75,"t":"2026-10-22T13:45:00Z","v":17603,"vw":36.697519},{"c":37.2,"h":37.205,"l":36.6,"n":394,"o":36.76,"t":"2026-10-22T13:50:00Z","v":34057,"vw":36.854389},{"c":36.865,"h":37.345,"l":36.8341,"n":414,"o":37.2747,"t":"2026-10-22T13:55:00Z","v":29742,"vw":37.09338},{"c":36.56,"h":36.99,"l":36.55,"n":798,"o":36.81,"t":"2026-10-22T14:00:00Z","v":44868,"vw":36.757662},{"c":36.111,"h":36.56,"l":36.111,"n":827,"o":36.56,"t":"2026-10-22T14:05:00Z","v":57688,"vw":36.330111},{"c":35.5,"h":36.2,"l":35.5,"n":1129,"o":36.2,"t":"2026-10-22T14:10:00Z","v":64271,"vw":35.839454},{"c":35.955,"h":36.1,"l":35.53,"n":920,"o":35.58,"t":"2026-10-22T14:15:00Z","v":106733,"vw":35.852911},{"c":35.68,"h":35.955,"l":35.68,"n":241,"o":35.91,"t":"2026-10-22T14:20:00Z","v":19295,"vw":35.849927},{"c":35.595,"h":35.715,"l":35.53,"n":236,"o":35.65,"t":"2026-10-22T14:25:00Z","v":8710,"vw":35.614244},{"c":35.71,"h":35.73,"l":35.43,"n":863,"o":35.625,"t":"2026-10-22T14:30:00Z","v":99277,"vw":35.602965},{"c":35.52,"h":35.8,"l":35.5,"n":242,"o":35.66,"t":"2026-10-22T14:35:00Z","v":18883,"vw":35.62212},{"c":35.66,"h":35.74,"l":35.46,"n":298,"o":35.57,"t":"2026-10-22T14:40:00Z","v":16392,"vw":35.659646},{"c":35.51,"h":35.7,"l":35.37,"n":470,"o":35.66,"t":"2026-10-22T14:45:00Z","v":19357,"vw":35.502547},{"c":35.4,"h":35.55,"l":35.35,"n":359,"o":35.5463,"t":"2026-10-22T14:50:00Z","v":17401,"vw":35.428788},{"c":35.37,"h":35.4495,"l":35.24,"n":448,"o":35.42,"t":"2026-10-22T14:55:00Z","v":23081,"vw":35.314483},{"c":35.2094,"h":35.53,"l":35.11,"n":645,"o":35.38,"t":"2026-10-22T15:00:00Z","v":51948,"vw":35.254373},{"c":35.085,"h":35.25,"l":35.01,"n":428,"o":35.16,"t":"2026-10-22T15:05:00Z","v":23448,"vw":35.133091},{"c":35.74,"h":35.8348,"l":35.03,"n":1109,"o":35.11,"t":"2026-10-22T15:10:00Z","v":128377,"vw":35.414231},{"c":36.2608,"h":36.2999,"l":35.695,"n":534,"o":35.783,"t":"2026-10-22T15:15:00Z","v":49472,"vw":36.01746},{"c":36.5,"h":36.6,"l":36.25,"n":516,"o":36.25,"t":"2026-10-22T15:20:00Z","v":35382,"vw":36.412803},{"c":36.265,"h":36.5862,"l":36.25,"n":716,"o":36.5,"t":"2026-10-22T15:25:00Z","v":63345,"vw":36.417098},{"c":36.05,"h":36.265,"l":36.05,"n":456,"o":36.265,"t":"2026-10-22T15:30:00Z","v":32008,"vw":36.172935},{"c":36.03,"h":36.17,"l":35.91,"n":492,"o":36.02,"t":"2026-10-22T15:35:00Z","v":20377,"vw":36.016101},{"c":35.97,"h":36.09,"l":35.84,"n":323,"o":35.92,"t":"2026-10-22T15:40:00Z","v":27073,"vw":35.933698},{"c":36.005,"h":36.025,"l":35.91,"n":172,"o":35.97,"t":"2026-10-22T15:45:00Z","v":7674,"vw":35.982647},{"c":36.1,"h":36.16,"l":35.96,"n":234,"o":35.96,"t":"2026-10-22T15:50:00Z","v":6507,"vw":36.086754},{"c":36.06,"h":36.2,"l":36.0401,"n":191,"o":36.18,"t":"2026-10-22T15:55:00Z","v":8222,"vw":36.123452},{"c":36.1,"h":36.26,"l":36,"n":279,"o":36.12,"t":"2026-10-22T16:00:00Z","v":8778,"vw":36.148042},{"c":36.085,"h":36.16,"l":35.96,"n":247,"o":36.1,"t":"2026-10-22T16:05:00Z","v":18070,"vw":36.088418},{"c":36.14,"h":36.16,"l":35.95,"n":337,"o":36.09,"t":"2026-10-22T16:10:00Z","v":13499,"vw":36.034287},{"c":36.11,"h":36.1499,"l":36.02,"n":159,"o":36.08,"t":"2026-10-22T16:15:00Z","v":7970,"vw":36.078774},{"c":36.12,"h":36.18,"l":36.08,"n":226,"o":36.08,"t":"2026-10-22T16:20:00Z","v":18715,"vw":36.144113},{"c":36.12,"h":36.2,"l":36.075,"n":176,"o":36.15,"t":"2026-10-22T16:25:00Z","v":4851,"vw":36.149485},{"c":35.975,"h":36.13,"l":35.96,"n":500,"o":36.09,"t":"2026-10-22T16:30:00Z","v":18365,"vw":36.041879},{"c":36.015,"h":36.08,"l":35.94,"n":297,"o":35.96,"t":"2026-10-22T16:35:00Z","v":10661,"vw":36.008637},{"c":35.845,"h":36.06,"l":35.83,"n":309,"o":36.06,"t":"2026-10-22T16:40:00Z","v":10791,"vw":35.901725},{"c":35.7343,"h":35.89,"l":35.67,"n":297,"o":35.84,"t":"2026-10-22T16:45:00Z","v":23257,"vw":35.731938},{"c":35.72,"h":35.7992,"l":35.61,"n":205,"o":35.72,"t":"2026-10-22T16:50:00Z","v":7470,"vw":35.708903},{"c":35.8818,"h":35.92,"l":35.69,"n":264,"o":35.7599,"t":"2026-10-22T16:55:00Z","v":11551,"vw":35.781033},{"c":35.67,"h":35.9037,"l":35.67,"n":320,"o":35.884,"t":"2026-10-22T17:00:00Z","v":20614,"vw":35.724259},{"c":35.86,"h":35.97,"l":35.695,"n":597,"o":35.695,"t":"2026-10-22T17:05:00Z","v":40185,"vw":35.828615},{"c":35.89,"h":36.03,"l":35.81,"n":361,"o":35.8999,"t":"2026-10-22T17:10:00Z","v":20234,"vw":35.916831},{"c":35.985,"h":36.06,"l":35.8337,"n":204,"o":35.955,"t":"2026-10-22T17:15:00Z","v":8610,"vw":35.954472},{"c":35.89,"h":36.03,"l":35.87,"n":228,"o":35.9591,"t":"2026-10-22T17:20:00Z","v":13988,"vw":35.943027},{"c":35.9239,"h":36.03,"l":35.885,"n":266,"o":35.885,"t":"2026-10-22T17:25:00Z","v":13212,"vw":35.924783},{"c":36.07,"h":36.07,"l":35.88,"n":219,"o":35.89,"t":"2026-10-22T17:30:00Z","v":10151,"vw":35.944035},{"c":35.96,"h":36.075,"l":35.84,"n":212,"o":36.0553,"t":"2026-10-22T17:35:00Z","v":11646,"vw":35.98166},{"c":36.0212,"h":36.0452,"l":35.94,"n":113,"o":35.96,"t":"2026-10-22T17:40:00Z","v":4494,"vw":35.976034},{"c":35.9317,"h":36.05,"l":35.91,"n":187,"o":36,"t":"2026-10-22T17:45:00Z","v":4871,"vw":35.984645},{"c":35.87,"h":35.906,"l":35.8,"n":213,"o":35.88,"t":"2026-10-22T17:50:00Z","v":11041,"vw":35.860151},{"c":35.66,"h":35.85,"l":35.66,"n":293,"o":35.79,"t":"2026-10-22T17:55:00Z","v":12660,"vw":35.749733},{"c":35.45,"h":35.62,"l":35.4171,"n":305,"o":35.6,"t":"2026-10-22T18:00:00Z","v":13479,"vw":35.51219},{"c":35.63,"h":35.65,"l":35.45,"n":258,"o":35.45,"t":"2026-10-22T18:05:00Z","v":15197,"vw":35.572031},{"c":35.64,"h":35.6991,"l":35.59,"n":165,"o":35.6126,"t":"2026-10-22T18:10:00Z","v":6830,"vw":35.664609},{"c":35.695,"h":35.7,"l":35.55,"n":179,"o":35.58,"t":"2026-10-22T18:15:00Z","v":7896,"vw":35.644421},{"c":35.78,"h":35.84,"l":35.715,"n":176,"o":35.715,"t":"2026-10-22T18:20:00Z","v":15102,"vw":35.804892},{"c":35.665,"h":35.775,"l":35.62,"n":183,"o":35.77,"t":"2026-10-22T18:25:00Z","v":6776,"vw":35.733065},{"c":35.685,"h":35.74,"l":35.57,"n":310,"o":35.66,"t":"2026-10-22T18:30:00Z","v":14138,"vw":35.679049},{"c":35.68,"h":35.72,"l":35.65,"n":83,"o":35.72,"t":"2026-10-22T18:35:00Z","v":3662,"vw":35.694798},{"c":35.795,"h":35.795,"l":35.66,"n":199,"o":35.7031,"t":"2026-10-22T18:40:00Z","v":9744,"vw":35.722718},{"c":35.6747,"h":35.87,"l":35.6747,"n":337,"o":35.783,"t":"2026-10-22T18:45:00Z","v":19766,"vw":35.788354},{"c":35.725,"h":35.75,"l":35.69,"n":149,"o":35.71,"t":"2026-10-22T18:50:00Z","v":5913,"vw":35.719702},{"c":35.6,"h":35.735,"l":35.535,"n":268,"o":35.73,"t":"2026-10-22T18:55:00Z","v":10724,"vw":35.629837},{"c":35.58,"h":35.6399,"l":35.47,"n":218,"o":35.6399,"t":"2026-10-22T19:00:00Z","v":8965,"vw":35.539363},{"c":35.6638,"h":35.7,"l":35.595,"n":211,"o":35.595,"t":"2026-10-22T19:05:00Z","v":9929,"vw":35.64294},{"c":35.805,"h":35.815,"l":35.5601,"n":235,"o":35.6177,"t":"2026-10-22T19:10:00Z","v":8737,"vw":35.7007},{"c":35.8,"h":35.8,"l":35.6405,"n":243,"o":35.78,"t":"2026-10-22T19:15:00Z","v":12645,"vw":35.712271},{"c":35.855,"h":35.86,"l":35.7,"n":213,"o":35.81,"t":"2026-10-22T19:20:00Z","v":8544,"vw":35.801488},{"c":35.915,"h":35.92,"l":35.8082,"n":175,"o":35.873,"t":"2026-10-22T19:25:00Z","v":10441,"vw":35.862019},{"c":35.83,"h":36.115,"l":35.82,"n":419,"o":35.915,"t":"2026-10-22T19:30:00Z","v":29456,"vw":35.96894},{"c":35.7011,"h":35.86,"l":35.7011,"n":288,"o":35.86,"t":"2026-10-22T19:35:00Z","v":24161,"vw":35.796825},{"c":35.7852,"h":35.9272,"l":35.67,"n":420,"o":35.69,"t":"2026-10-22T19:40:00Z","v":13683,"vw":35.769397},{"c":35.7472,"h":35.8,"l":35.6,"n":379,"o":35.74,"t":"2026-10-22T19:45:00Z","v":14368,"vw":35.724083},{"c":35.96,"h":36.0885,"l":35.8,"n":741,"o":35.8,"t":"2026-10-22T19:50:00Z","v":34886,"vw":35.970364},{"c":35.97,"h":36.065,"l":35.805,"n":1653,"o":35.94,"t":"2026-10-22T19:55:00Z","v":86582,"vw":35.923455},{"c":35.975,"h":35.975,"l":35.9,"n":30,"o":35.9,"t":"2026-10-22T20:00:00Z","v":272547,"vw":35.900107},{"c":35.93,"h":35.93,"l":35.93,"n":5,"o":35.93,"t":"2026-10-22T20:10:00Z","v":160,"vw":35.93},{"c":35.97,"h":35.97,"l":35.97,"n":9,"o":35.97,"t":"2026-10-22T20:15:00Z","v":356,"vw":35.97},{"c":35.5793,"h":35.66,"l":35.5793,"n":3,"o":35.66,"t":"2026-10-22T20:20:00Z","v":350,"vw":35.6331},{"c":35.86,"h":35.9,"l":35.4512,"n":19,"o":35.9,"t":"2026-10-22T20:30:00Z","v":1282,"vw":35.56263},{"c":35.92,"h":35.92,"l":35.92,"n":6,"o":35.92,"t":"2026-10-22T20:35:00Z","v":173,"vw":35.92},{"c":35.87,"h":35.93,"l":35.87,"n":12,"o":35.93,"t":"2026-10-22T20:45:00Z","v":430,"vw":35.894},{"c":35.7387,"h":35.95,"l":35.7387,"n":2,"o":35.95,"t":"2026-10-22T20:50:00Z","v":500,"vw":35.86548},{"c":35.94,"h":35.94,"l":35.92,"n":4,"o":35.92,"t":"2026-10-22T20:55:00Z","v":399,"vw":35.928627},{"c":35.94,"h":35.94,"l":35.94,"n":4,"o":35.94,"t":"2026-10-22T21:00:00Z","v":109,"vw":35.94},{"c":36.09,"h":36.09,"l":35.96,"n":37,"o":35.96,"t":"2026-10-22T21:05:00Z","v":2875,"vw":36.004974},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-22T21:10:00Z","v":100,"vw":36},{"c":36.05,"h":36.05,"l":36.05,"n":11,"o":36.05,"t":"2026-10-22T21:15:00Z","v":393,"vw":36.05},{"c":36.02,"h":36.02,"l":36.02,"n":2,"o":36.02,"t":"2026-10-22T21:20:00Z","v":216,"vw":36.02},{"c":36.02,"h":36.02,"l":36.02,"n":2,"o":36.02,"t":"2026-10-22T21:35:00Z","v":125,"vw":36.02},{"c":35.93,"h":35.93,"l":35.93,"n":11,"o":35.93,"t":"2026-10-22T21:50:00Z","v":160,"vw":35.93},{"c":36.1614,"h":36.1614,"l":36.1318,"n":5,"o":36.1318,"t":"2026-10-22T21:55:00Z","v":305,"vw":36.14956},{"c":35.85,"h":35.85,"l":35.85,"n":2,"o":35.85,"t":"2026-10-22T22:00:00Z","v":315,"vw":35.85},{"c":35.89,"h":36.1,"l":35.89,"n":2,"o":36.1,"t":"2026-10-22T22:05:00Z","v":209,"vw":35.990478},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-22T22:20:00Z","v":301,"vw":36.05},{"c":35.9,"h":35.9,"l":35.9,"n":6,"o":35.9,"t":"2026-10-22T22:30:00Z","v":118,"vw":35.9},{"c":35.68,"h":35.75,"l":35.68,"n":4,"o":35.75,"t":"2026-10-22T22:50:00Z","v":620,"vw":35.691667},{"c":35.64,"h":35.64,"l":35.64,"n":2,"o":35.64,"t":"2026-10-22T23:10:00Z","v":210,"vw":35.64},{"c":35.77,"h":35.77,"l":35.77,"n":2,"o":35.77,"t":"2026-10-22T23:15:00Z","v":210,"vw":35.77},{"c":35.64,"h":35.77,"l":35.64,"n":5,"o":35.77,"t":"2026-10-22T23:20:00Z","v":350,"vw":35.701905},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-10-22T23:25:00Z","v":600,"vw":35.41},{"c":35.5,"h":35.5,"l":35.5,"n":9,"o":35.5,"t":"2026-10-22T23:30:00Z","v":288,"vw":35.5},{"c":35.45,"h":35.45,"l":35.45,"n":4,"o":35.45,"t":"2026-10-22T23:35:00Z","v":304,"vw":35.45},{"c":35.41,"h":35.4317,"l":35.41,"n":2,"o":35.4317,"t":"2026-10-22T23:40:00Z","v":308,"vw":35.417045},{"c":35.55,"h":35.55,"l":35.53,"n":8,"o":35.53,"t":"2026-10-22T23:45:00Z","v":560,"vw":35.542987},{"c":35.64,"h":35.64,"l":35.64,"n":3,"o":35.64,"t":"2026-10-22T23:50:00Z","v":281,"vw":35.64},{"c":36.6,"h":36.6,"l":36,"n":224,"o":36.395,"t":"2026-10-23T08:00:00Z","v":7498,"vw":36.213064},{"c":36.6,"h":36.63,"l":36.6,"n":4,"o":36.63,"t":"2026-10-23T08:05:00Z","v":512,"vw":36.609281},{"c":36.79,"h":36.79,"l":36.79,"n":42,"o":36.79,"t":"2026-10-23T08:10:00Z","v":461,"vw":36.79},{"c":36.95,"h":36.95,"l":36.8903,"n":39,"o":36.9,"t":"2026-10-23T08:25:00Z","v":1344,"vw":36.914968},{"c":36.65,"h":36.65,"l":36.65,"n":8,"o":36.65,"t":"2026-10-23T08:35:00Z","v":198,"vw":36.65},{"c":36.55,"h":36.55,"l":36.55,"n":7,"o":36.55,"t":"2026-10-23T09:10:00Z","v":154,"vw":36.55},{"c":36.36,"h":36.36,"l":36.36,"n":14,"o":36.36,"t":"2026-10-23T09:25:00Z","v":566,"vw":36.36},{"c":36.33,"h":36.33,"l":36.33,"n":8,"o":36.33,"t":"2026-10-23T09:30:00Z","v":212,"vw":36.33},{"c":36.29,"h":36.29,"l":36.29,"n":10,"o":36.29,"t":"2026-10-23T10:00:00Z","v":740,"vw":36.29},{"c":36.34,"h":36.34,"l":36.34,"n":9,"o":36.34,"t":"2026-10-23T10:10:00Z","v":501,"vw":36.34},{"c":36.36,"h":36.36,"l":36.36,"n":2,"o":36.36,"t":"2026-10-23T10:35:00Z","v":106,"vw":36.36},{"c":36.37,"h":36.37,"l":36.37,"n":1,"o":36.37,"t":"2026-10-23T10:45:00Z","v":200,"vw":36.37},{"c":36.36,"h":36.36,"l":36.36,"n":8,"o":36.36,"t":"2026-10-23T10:50:00Z","v":427,"vw":36.36},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-23T10:55:00Z","v":154,"vw":36.5},{"c":36.12,"h":36.16,"l":36.12,"n":18,"o":36.16,"t":"2026-10-23T11:00:00Z","v":1248,"vw":36.140967},{"c":36.11,"h":36.18,"l":36.11,"n":8,"o":36.18,"t":"2026-10-23T11:05:00Z","v":566,"vw":36.155852},{"c":36.16,"h":36.31,"l":36.16,"n":18,"o":36.31,"t":"2026-10-23T11:35:00Z","v":1791,"vw":36.180037},{"c":36.1,"h":36.1,"l":36.1,"n":7,"o":36.1,"t":"2026-10-23T11:40:00Z","v":356,"vw":36.1},{"c":36.2,"h":36.2,"l":36.15,"n":4,"o":36.15,"t":"2026-10-23T12:05:00Z","v":409,"vw":36.17381},{"c":35.95,"h":36.2,"l":35.9,"n":59,"o":36,"t":"2026-10-23T12:10:00Z","v":2290,"vw":35.992835},{"c":35.85,"h":35.95,"l":35.85,"n":4,"o":35.95,"t":"2026-10-23T12:25:00Z","v":260,"vw":35.908333},{"c":35.9091,"h":35.9091,"l":35.9091,"n":3,"o":35.9091,"t":"2026-10-23T12:30:00Z","v":342,"vw":35.9091},{"c":35.82,"h":35.82,"l":35.6,"n":10,"o":35.6,"t":"2026-10-23T12:35:00Z","v":579,"vw":35.694772},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-10-23T12:55:00Z","v":1008,"vw":35.6},{"c":35.6,"h":35.6073,"l":35.6,"n":13,"o":35.6073,"t":"2026-10-23T13:10:00Z","v":1415,"vw":35.606348},{"c":35.79,"h":35.79,"l":35.76,"n":5,"o":35.76,"t":"2026-10-23T13:20:00Z","v":494,"vw":35.778672},{"c":35.82,"h":35.84,"l":35.8,"n":27,"o":35.84,"t":"2026-10-23T13:25:00Z","v":818,"vw":35.826},{"c":35.49,"h":36.02,"l":35.44,"n":516,"o":35.72,"t":"2026-10-23T13:30:00Z","v":38680,"vw":35.677618},{"c":35.74,"h":35.74,"l":35.43,"n":406,"o":35.6189,"t":"2026-10-23T13:35:00Z","v":21012,"vw":35.59292},{"c":36.04,"h":36.04,"l":35.635,"n":243,"o":35.7,"t":"2026-10-23T13:40:00Z","v":13579,"vw":35.895239},{"c":36.23,"h":36.29,"l":36,"n":299,"o":36.01,"t":"2026-10-23T13:45:00Z","v":15551,"vw":36.137383},{"c":36.075,"h":36.255,"l":35.94,"n":344,"o":36.255,"t":"2026-10-23T13:50:00Z","v":19932,"vw":36.038061},{"c":36.3,"h":36.3,"l":35.95,"n":281,"o":35.98,"t":"2026-10-23T13:55:00Z","v":12268,"vw":36.093566},{"c":36.65,"h":36.8,"l":36.2,"n":267,"o":36.31,"t":"2026-10-23T14:00:00Z","v":12942,"vw":36.556948},{"c":36.46,"h":36.5358,"l":36.36,"n":248,"o":36.53,"t":"2026-10-23T14:05:00Z","v":12411,"vw":36.468171},{"c":36.235,"h":36.35,"l":36.09,"n":283,"o":36.35,"t":"2026-10-23T14:10:00Z","v":15611,"vw":36.193045},{"c":36.2,"h":36.28,"l":35.9578,"n":469,"o":36.28,"t":"2026-10-23T14:15:00Z","v":16691,"vw":36.113942},{"c":36.29,"h":36.35,"l":36.165,"n":266,"o":36.165,"t":"2026-10-23T14:20:00Z","v":12376,"vw":36.298311},{"c":36.16,"h":36.3757,"l":35.94,"n":315,"o":36.295,"t":"2026-10-23T14:25:00Z","v":12844,"vw":36.175415},{"c":36.3,"h":36.4,"l":36.22,"n":186,"o":36.22,"t":"2026-10-23T14:30:00Z","v":5315,"vw":36.298059},{"c":36.58,"h":36.6,"l":36.2,"n":248,"o":36.305,"t":"2026-10-23T14:35:00Z","v":14853,"vw":36.366732},{"c":36.8,"h":36.86,"l":36.4201,"n":343,"o":36.535,"t":"2026-10-23T14:40:00Z","v":16201,"vw":36.694099},{"c":36.6025,"h":36.819,"l":36.54,"n":227,"o":36.795,"t":"2026-10-23T14:45:00Z","v":9834,"vw":36.704416},{"c":36.76,"h":36.8749,"l":36.55,"n":233,"o":36.61,"t":"2026-10-23T14:50:00Z","v":8544,"vw":36.710105},{"c":36.39,"h":36.65,"l":36.31,"n":377,"o":36.65,"t":"2026-10-23T14:55:00Z","v":28253,"vw":36.532559},{"c":36.2301,"h":36.5298,"l":36.2101,"n":426,"o":36.39,"t":"2026-10-23T15:00:00Z","v":18602,"vw":36.418434},{"c":36.27,"h":36.42,"l":36.24,"n":362,"o":36.26,"t":"2026-10-23T15:05:00Z","v":11631,"vw":36.323263},{"c":36.11,"h":36.3,"l":36.1,"n":267,"o":36.2,"t":"2026-10-23T15:10:00Z","v":8653,"vw":36.199894},{"c":36.375,"h":36.43,"l":36.215,"n":309,"o":36.26,"t":"2026-10-23T15:15:00Z","v":12241,"vw":36.315401},{"c":36.37,"h":36.37,"l":36.21,"n":174,"o":36.32,"t":"2026-10-23T15:20:00Z","v":5508,"vw":36.310652},{"c":36.43,"h":36.49,"l":36.2405,"n":206,"o":36.32,"t":"2026-10-23T15:25:00Z","v":12423,"vw":36.416416},{"c":36.45,"h":36.49,"l":36.36,"n":119,"o":36.425,"t":"2026-10-23T15:30:00Z","v":3743,"vw":36.430046},{"c":36.4,"h":36.46,"l":36.31,"n":206,"o":36.455,"t":"2026-10-23T15:35:00Z","v":5917,"vw":36.40492},{"c":36.3427,"h":36.42,"l":36.31,"n":227,"o":36.39,"t":"2026-10-23T15:40:00Z","v":5337,"vw":36.374513},{"c":36.42,"h":36.42,"l":36.27,"n":177,"o":36.345,"t":"2026-10-23T15:45:00Z","v":4797,"vw":36.35079},{"c":36.42,"h":36.48,"l":36.38,"n":205,"o":36.42,"t":"2026-10-23T15:50:00Z","v":9608,"vw":36.439624},{"c":36.535,"h":36.59,"l":36.36,"n":223,"o":36.43,"t":"2026-10-23T15:55:00Z","v":7127,"vw":36.471731},{"c":36.47,"h":36.56,"l":36.46,"n":224,"o":36.53,"t":"2026-10-23T16:00:00Z","v":6078,"vw":36.50446},{"c":36.45,"h":36.4599,"l":36.4,"n":184,"o":36.44,"t":"2026-10-23T16:05:00Z","v":5542,"vw":36.437947},{"c":36.43,"h":36.49,"l":36.4,"n":226,"o":36.425,"t":"2026-10-23T16:10:00Z","v":8211,"vw":36.438542},{"c":36.445,"h":36.47,"l":36.37,"n":119,"o":36.4,"t":"2026-10-23T16:15:00Z","v":4573,"vw":36.426936},{"c":36.3476,"h":36.45,"l":36.33,"n":222,"o":36.445,"t":"2026-10-23T16:20:00Z","v":6677,"vw":36.387321},{"c":36.51,"h":36.51,"l":36.38,"n":202,"o":36.385,"t":"2026-10-23T16:25:00Z","v":5023,"vw":36.441144},{"c":36.625,"h":36.63,"l":36.465,"n":271,"o":36.465,"t":"2026-10-23T16:30:00Z","v":9451,"vw":36.564058},{"c":36.66,"h":36.7284,"l":36.6312,"n":160,"o":36.69,"t":"2026-10-23T16:35:00Z","v":6825,"vw":36.689259},{"c":36.785,"h":36.785,"l":36.66,"n":86,"o":36.66,"t":"2026-10-23T16:40:00Z","v":2616,"vw":36.712785}],"history":[{"c":60.38,"h":71.35,"l":59.89,"n":248736,"o":68,"t":"2026-06-04T04:00:00Z","v":29613138,"vw":65.106532},{"c":56.26,"h":59.89,"l":51.1501,"n":112889,"o":59.8,"t":"2026-06-05T04:00:00Z","v":10671801,"vw":55.384905},{"c":58.4,"h":61.8,"l":57.505,"n":46938,"o":58.66,"t":"2026-06-08T04:00:00Z","v":4774325,"vw":59.563249},{"c":54.94,"h":62.78,"l":54.5,"n":51427,"o":61.3,"t":"2026-06-09T04:00:00Z","v":4573007,"vw":58.141672},{"c":51.4,"h":55.35,"l":50.1,"n":43654,"o":54.82,"t":"2026-06-10T04:00:00Z","v":5908100,"vw":51.762878},{"c":56.49,"h":57.34,"l":51,"n":31926,"o":51.5,"t":"2026-06-11T04:00:00Z","v":3137798,"vw":55.382565},{"c":55.26,"h":57.48,"l":54.25,"n":19191,"o":56.15,"t":"2026-06-12T04:00:00Z","v":1263924,"vw":55.671157},{"c":57.91,"h":61,"l":55.26,"n":35375,"o":57.27,"t":"2026-06-15T04:00:00Z","v":3115522,"vw":58.169839},{"c":55.43,"h":59.33,"l":54.64,"n":23097,"o":58.75,"t":"2026-06-16T04:00:00Z","v":1962569,"vw":56.692883},{"c":62.75,"h":65.5999,"l":55.7,"n":41752,"o":55.76,"t":"2026-06-17T04:00:00Z","v":3664816,"vw":62.392559},{"c":69.8,"h":72.74,"l":62,"n":49262,"o":63.41,"t":"2026-06-18T04:00:00Z","v":5270515,"vw":68.079888},{"c":68.27,"h":77.85,"l":66.75,"n":52099,"o":69.5,"t":"2026-06-22T04:00:00Z","v":3993056,"vw":71.127739},{"c":77.46,"h":81.48,"l":66.1,"n":72462,"o":66.52,"t":"2026-06-23T04:00:00Z","v":5584789,"vw":76.437936},{"c":71.1,"h":78.5,"l":67.85,"n":63494,"o":77.61,"t":"2026-06-24T04:00:00Z","v":4296869,"vw":71.216642},{"c":71.68,"h":72.8112,"l":64.53,"n":37456,"o":72.625,"t":"2026-06-25T04:00:00Z","v":2851474,"vw":69.214314},{"c":75.57,"h":79.3,"l":66.67,"n":45045,"o":67.25,"t":"2026-06-26T04:00:00Z","v":3972806,"vw":75.150315},{"c":72.84,"h":80.5,"l":70.61,"n":55562,"o":79.5,"t":"2026-06-29T04:00:00Z","v":4937427,"vw":73.230059},{"c":81.74,"h":82.3,"l":69.761,"n":45329,"o":72.98,"t":"2026-06-30T04:00:00Z","v":3780957,"vw":77.449522},{"c":78.41,"h":81.8364,"l":75.275,"n":52466,"o":80.13,"t":"2026-07-01T04:00:00Z","v":4784459,"vw":78.656635},{"c":74.56,"h":80.605,"l":71.5201,"n":38589,"o":78,"t":"2026-07-02T04:00:00Z","v":3098563,"vw":75.2699},{"c":83.17,"h":86.79,"l":74.2,"n":52154,"o":74.44,"t":"2026-07-06T04:00:00Z","v":5286864,"vw":82.645515},{"c":77.6,"h":83.17,"l":76.1,"n":34269,"o":83.17,"t":"2026-07-07T04:00:00Z","v":2827619,"vw":78.381068},{"c":75.61,"h":78.88,"l":75.1,"n":19919,"o":76.05,"t":"2026-07-08T04:00:00Z","v":1209515,"vw":76.776015},{"c":73.51,"h":77.686,"l":73.35,"n":18277,"o":77,"t":"2026-07-09T04:00:00Z","v":1063340,"vw":74.769034},{"c":70.45,"h":73.6393,"l":69.27,"n":21616,"o":73.37,"t":"2026-07-10T04:00:00Z","v":1185709,"vw":71.242074},{"c":64.09,"h":70.5225,"l":62.9287,"n":25102,"o":70,"t":"2026-07-13T04:00:00Z","v":1595294,"vw":65.094208},{"c":66.63,"h":67.31,"l":63.01,"n":22708,"o":65,"t":"2026-07-14T04:00:00Z","v":1400902,"vw":65.579581},{"c":60.51,"h":69.5,"l":58.78,"n":33579,"o":67.04,"t":"2026-07-15T04:00:00Z","v":1946736,"vw":61.57924},{"c":56.52,"h":59.7,"l":56.52,"n":23457,"o":59.02,"t":"2026-07-16T04:00:00Z","v":1303065,"vw":57.57478},{"c":56.07,"h":58.86,"l":52.7001,"n":24033,"o":54.58,"t":"2026-07-17T04:00:00Z","v":1344347,"vw":56.262103},{"c":57.35,"h":60.89,"l":56.52,"n":20511,"o":57.06,"t":"2026-07-20T04:00:00Z","v":1345794,"vw":58.582159},{"c":58.58,"h":59.2999,"l":55.25,"n":20100,"o":58.35,"t":"2026-07-21T04:00:00Z","v":1276950,"vw":58.082144},{"c":54.88,"h":59.9675,"l":53.7,"n":23945,"o":57.5,"t":"2026-07-22T04:00:00Z","v":1519749,"vw":56.08204},{"c":56.46,"h":57.66,"l":53.07,"n":18983,"o":53.7,"t":"2026-07-23T04:00:00Z","v":1367950,"vw":56.120969},{"c":52.29,"h":56.74,"l":52,"n":20488,"o":56.41,"t":"2026-07-24T04:00:00Z","v":1171736,"vw":53.452847},{"c":52.83,"h":56.79,"l":51.105,"n":21391,"o":53.5,"t":"2026-07-27T04:00:00Z","v":1462053,"vw":53.223048},{"c":49.78,"h":52.89,"l":47.1301,"n":27384,"o":52,"t":"2026-07-28T04:00:00Z","v":1681360,"vw":49.509999},{"c":47.34,"h":50.82,"l":47.06,"n":24322,"o":49.57,"t":"2026-07-29T04:00:00Z","v":1399698,"vw":48.490724},{"c":51.55,"h":52.4425,"l":48.0001,"n":19379,"o":48.12,"t":"2026-07-30T04:00:00Z","v":1045252,"vw":50.971044},{"c":51.41,"h":54.33,"l":50.415,"n":18028,"o":52.955,"t":"2026-07-31T04:00:00Z","v":1162949,"vw":51.881829},{"c":55.65,"h":56.76,"l":49.38,"n":24088,"o":51.4,"t":"2026-08-03T04:00:00Z","v":1645706,"vw":54.328306},{"c":58.14,"h":58.77,"l":54.79,"n":21733,"o":57.5,"t":"2026-08-04T04:00:00Z","v":1408727,"vw":57.565012},{"c":56.91,"h":57.75,"l":55.16,"n":19219,"o":57.13,"t":"2026-08-05T04:00:00Z","v":909304,"vw":56.803543},{"c":58.88,"h":60.3699,"l":54.325,"n":18201,"o":55,"t":"2026-08-06T04:00:00Z","v":1015783,"vw":58.880272},{"c":58.71,"h":62.4699,"l":58.4,"n":21294,"o":60,"t":"2026-08-07T04:00:00Z","v":1078125,"vw":59.885624},{"c":56.59,"h":59.45,"l":55.96,"n":18390,"o":58.71,"t":"2026-08-10T04:00:00Z","v":738365,"vw":56.96722},{"c":56.06,"h":57.4,"l":53.89,"n":28074,"o":56.82,"t":"2026-08-11T04:00:00Z","v":1561526,"vw":55.519035},{"c":71.74,"h":72.4,"l":57.52,"n":73099,"o":59.65,"t":"2026-08-12T04:00:00Z","v":4585159,"vw":67.429069},{"c":68.5,"h":71.47,"l":66.09,"n":36554,"o":69.66,"t":"2026-08-13T04:00:00Z","v":2181798,"vw":68.376072},{"c":63.585,"h":70.5,"l":62.86,"n":43444,"o":68.4,"t":"2026-08-14T04:00:00Z","v":2614761,"vw":65.949415},{"c":66.01,"h":67.4,"l":62.368,"n":29142,"o":63.54,"t":"2026-08-17T04:00:00Z","v":1485761,"vw":65.760141},{"c":59.5,"h":64.33,"l":58.91,"n":36076,"o":63.4,"t":"2026-08-18T04:00:00Z","v":1753288,"vw":60.349519},{"c":56,"h":59.72,"l":55.7851,"n":32652,"o":59.66,"t":"2026-08-19T04:00:00Z","v":1983941,"vw":56.838288},{"c":54.9,"h":57.195,"l":54.06,"n":23325,"o":55.79,"t":"2026-08-20T04:00:00Z","v":1322690,"vw":55.153104},{"c":56.6,"h":56.96,"l":54.28,"n":20287,"o":55.2,"t":"2026-08-21T04:00:00Z","v":1665654,"vw":56.060618},{"c":52.07,"h":55.45,"l":51.9578,"n":23419,"o":55,"t":"2026-08-24T04:00:00Z","v":1271762,"vw":52.880727},{"c":53.89,"h":54.44,"l":52.621,"n":16249,"o":52.88,"t":"2026-08-25T04:00:00Z","v":928896,"vw":53.571729},{"c":53.29,"h":54.115,"l":52.5548,"n":14765,"o":52.56,"t":"2026-08-26T04:00:00Z","v":696439,"vw":53.360209},{"c":54,"h":54.78,"l":53.42,"n":12336,"o":53.99,"t":"2026-08-27T04:00:00Z","v":630425,"vw":53.959147},{"c":49.92,"h":54.1399,"l":49.65,"n":25096,"o":53.695,"t":"2026-08-28T04:00:00Z","v":1484178,"vw":50.921079},{"c":50.1,"h":51.8395,"l":49.4636,"n":21148,"o":50,"t":"2026-08-31T04:00:00Z","v":1171433,"vw":50.251608},{"c":47.66,"h":49.07,"l":47.4101,"n":23860,"o":49.01,"t":"2026-09-01T04:00:00Z","v":1175720,"vw":48.015396},{"c":48,"h":48.3899,"l":46.5401,"n":27405,"o":47.3,"t":"2026-09-02T04:00:00Z","v":2132352,"vw":47.691398},{"c":48.7,"h":49.32,"l":46.8,"n":21970,"o":48.58,"t":"2026-09-03T04:00:00Z","v":1535648,"vw":48.405129},{"c":49.65,"h":49.89,"l":48.24,"n":19608,"o":49.31,"t":"2026-09-04T04:00:00Z","v":1073310,"vw":48.961371},{"c":50.47,"h":53.25,"l":49.8,"n":36293,"o":52.04,"t":"2026-09-08T04:00:00Z","v":2901661,"vw":51.297358},{"c":48.89,"h":53.12,"l":48.82,"n":23958,"o":50.16,"t":"2026-09-09T04:00:00Z","v":1406254,"vw":50.225195},{"c":48.67,"h":49.93,"l":47,"n":22203,"o":47.4,"t":"2026-09-10T04:00:00Z","v":1147423,"vw":48.937288},{"c":49.03,"h":49.95,"l":48.0213,"n":17712,"o":48.91,"t":"2026-09-11T04:00:00Z","v":1017958,"vw":49.070848},{"c":49.1,"h":51.05,"l":47.28,"n":27452,"o":47.29,"t":"2026-09-14T04:00:00Z","v":1748116,"vw":49.509959},{"c":48.65,"h":50.2,"l":48.0201,"n":22348,"o":48.65,"t":"2026-09-15T04:00:00Z","v":1287490,"vw":48.714863},{"c":52.01,"h":52.58,"l":48.78,"n":30089,"o":48.84,"t":"2026-09-16T04:00:00Z","v":1956479,"vw":51.709211},{"c":54.5,"h":55.72,"l":52.45,"n":29310,"o":53,"t":"2026-09-17T04:00:00Z","v":1542267,"vw":54.604866},{"c":51.58,"h":54.99,"l":51.11,"n":28205,"o":54.55,"t":"2026-09-18T04:00:00Z","v":6579952,"vw":51.858836},{"c":51.15,"h":53.71,"l":50.96,"n":24239,"o":53.225,"t":"2026-09-21T04:00:00Z","v":1642124,"vw":51.909769},{"c":51.39,"h":52.16,"l":50.5,"n":18699,"o":51.1,"t":"2026-09-22T04:00:00Z","v":1141584,"vw":51.336642},{"c":50.11,"h":56.9,"l":49.8501,"n":39586,"o":55.57,"t":"2026-09-23T04:00:00Z","v":2571455,"vw":52.431043},{"c":49.39,"h":49.74,"l":47.21,"n":35522,"o":49,"t":"2026-09-24T04:00:00Z","v":2287675,"vw":48.527262},{"c":49.53,"h":51.83,"l":49.2254,"n":25067,"o":49.5,"t":"2026-09-25T04:00:00Z","v":1756329,"vw":50.201864},{"c":49.11,"h":51.28,"l":48.2116,"n":27231,"o":49,"t":"2026-09-28T04:00:00Z","v":1806796,"vw":49.45094},{"c":48.73,"h":50.13,"l":48.46,"n":28912,"o":50.025,"t":"2026-09-29T04:00:00Z","v":1838809,"vw":48.860385},{"c":48.06,"h":49.75,"l":48,"n":26174,"o":48.73,"t":"2026-09-30T04:00:00Z","v":1855908,"vw":48.434054},{"c":46.68,"h":49.57,"l":46.19,"n":40521,"o":48.5,"t":"2026-10-01T04:00:00Z","v":2562601,"vw":47.182363},{"c":46.08,"h":48.5266,"l":45.8,"n":31795,"o":47.15,"t":"2026-10-02T04:00:00Z","v":2228124,"vw":46.536429},{"c":45.53,"h":46.2,"l":44.58,"n":34772,"o":46.1,"t":"2026-10-05T04:00:00Z","v":2290409,"vw":45.282372},{"c":45.59,"h":46.5,"l":45.325,"n":21924,"o":45.7,"t":"2026-10-06T04:00:00Z","v":1338541,"vw":45.77892},{"c":44.22,"h":45.1,"l":43.56,"n":28903,"o":44.99,"t":"2026-10-07T04:00:00Z","v":1545937,"vw":44.147105},{"c":41.52,"h":43.4374,"l":41.2,"n":34488,"o":43.14,"t":"2026-10-08T04:00:00Z","v":2569356,"vw":41.819875},{"c":41.3,"h":42.34,"l":41.04,"n":19447,"o":41.93,"t":"2026-10-09T04:00:00Z","v":1121361,"vw":41.343186},{"c":39.52,"h":41.4,"l":39.15,"n":26071,"o":40.99,"t":"2026-10-12T04:00:00Z","v":1552267,"vw":39.923101},{"c":36.76,"h":38.79,"l":36.3153,"n":35548,"o":38.5,"t":"2026-10-13T04:00:00Z","v":2518285,"vw":37.048632},{"c":33.03,"h":36.285,"l":33.02,"n":47207,"o":36.285,"t":"2026-10-14T04:00:00Z","v":2942772,"vw":33.931725},{"c":36.68,"h":37.2897,"l":33.56,"n":70969,"o":34.29,"t":"2026-10-15T04:00:00Z","v":5910434,"vw":35.850551},{"c":36.55,"h":37.88,"l":35,"n":38906,"o":35.76,"t":"2026-10-16T04:00:00Z","v":2563491,"vw":36.559292},{"c":34.93,"h":39.09,"l":34.4,"n":49013,"o":38.78,"t":"2026-10-19T04:00:00Z","v":3714679,"vw":35.994604},{"c":35.68,"h":36.195,"l":33.9009,"n":31337,"o":34.1,"t":"2026-10-20T04:00:00Z","v":1871412,"vw":35.379144},{"c":38.65,"h":39.57,"l":35.9,"n":32651,"o":36.75,"t":"2026-10-21T04:00:00Z","v":2021828,"vw":38.261007},{"c":35.9,"h":37.44,"l":35.01,"n":33514,"o":36.4,"t":"2026-10-22T04:00:00Z","v":2319234,"vw":35.963931},{"c":36.785,"h":36.8749,"l":35.43,"n":11174,"o":35.72,"t":"2026-10-23T04:00:00Z","v":479361,"vw":36.246073}],"volatilityBars":[{"c":51.48,"h":51.58,"l":51.16,"n":92,"o":51.58,"t":"2026-09-22T08:00:00Z","v":3104,"vw":51.325669},{"c":50.21,"h":50.21,"l":50.21,"n":6,"o":50.21,"t":"2026-09-22T08:15:00Z","v":402,"vw":50.21},{"c":50.21,"h":50.58,"l":50.21,"n":13,"o":50.58,"t":"2026-09-22T08:30:00Z","v":525,"vw":50.44311},{"c":50.97,"h":50.99,"l":50.97,"n":11,"o":50.99,"t":"2026-09-22T08:45:00Z","v":558,"vw":50.978},{"c":51,"h":51.05,"l":51,"n":45,"o":51.05,"t":"2026-09-22T09:45:00Z","v":2970,"vw":51.005152},{"c":51.28,"h":51.28,"l":51.28,"n":3,"o":51.28,"t":"2026-09-22T10:00:00Z","v":115,"vw":51.28},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-22T10:30:00Z","v":500,"vw":52},{"c":51.3,"h":52,"l":51.3,"n":4,"o":52,"t":"2026-09-22T10:45:00Z","v":1029,"vw":51.863681},{"c":51.28,"h":51.28,"l":51.28,"n":5,"o":51.28,"t":"2026-09-22T11:00:00Z","v":493,"vw":51.28},{"c":51.19,"h":51.19,"l":51.19,"n":5,"o":51.19,"t":"2026-09-22T11:15:00Z","v":604,"vw":51.19},{"c":51.14,"h":51.19,"l":51.13,"n":6,"o":51.19,"t":"2026-09-22T11:30:00Z","v":687,"vw":51.140279},{"c":51.1,"h":51.12,"l":51.1,"n":9,"o":51.12,"t":"2026-09-22T11:45:00Z","v":1734,"vw":51.118065},{"c":51.056,"h":51.056,"l":50.97,"n":15,"o":50.97,"t":"2026-09-22T12:00:00Z","v":395,"vw":51.007719},{"c":50.82,"h":50.82,"l":50.82,"n":1,"o":50.82,"t":"2026-09-22T12:15:00Z","v":200,"vw":50.82},{"c":50.64,"h":51,"l":50.63,"n":78,"o":51,"t":"2026-09-22T12:30:00Z","v":4952,"vw":50.825699},{"c":50.8485,"h":50.8485,"l":50.75,"n":7,"o":50.75,"t":"2026-09-22T12:45:00Z","v":384,"vw":50.784331},{"c":50.77,"h":51.1,"l":50.77,"n":27,"o":51.09,"t":"2026-09-22T13:15:00Z","v":1587,"vw":51.037692},{"c":51.11,"h":51.7546,"l":50.5,"n":857,"o":51.1,"t":"2026-09-22T13:30:00Z","v":61341,"vw":51.014136},{"c":51.94,"h":52,"l":50.84,"n":662,"o":51.03,"t":"2026-09-22T13:45:00Z","v":55364,"vw":51.387765},{"c":51.65,"h":52.16,"l":51.15,"n":864,"o":52,"t":"2026-09-22T14:00:00Z","v":73525,"vw":51.536274},{"c":51.355,"h":51.5912,"l":51.3,"n":477,"o":51.54,"t":"2026-09-22T14:15:00Z","v":25873,"vw":51.406004},{"c":50.94,"h":51.42,"l":50.91,"n":533,"o":51.41,"t":"2026-09-22T14:30:00Z","v":27429,"vw":51.094525},{"c":50.9,"h":51.16,"l":50.71,"n":590,"o":50.91,"t":"2026-09-22T14:45:00Z","v":41214,"vw":50.918158},{"c":51.515,"h":51.67,"l":50.91,"n":535,"o":50.95,"t":"2026-09-22T15:00:00Z","v":30781,"vw":51.306663},{"c":51.655,"h":51.88,"l":51.38,"n":679,"o":51.515,"t":"2026-09-22T15:15:00Z","v":45351,"vw":51.57031},{"c":51.48,"h":51.79,"l":51.43,"n":332,"o":51.68,"t":"2026-09-22T15:30:00Z","v":17017,"vw":51.593076},{"c":51.66,"h":51.68,"l":51.4001,"n":620,"o":51.47,"t":"2026-09-22T15:45:00Z","v":39274,"vw":51.510361},{"c":51.22,"h":51.7,"l":51.21,"n":500,"o":51.6999,"t":"2026-09-22T16:00:00Z","v":23601,"vw":51.414339},{"c":51.1,"h":51.35,"l":51.1,"n":400,"o":51.21,"t":"2026-09-22T16:15:00Z","v":20868,"vw":51.215155},{"c":51.22,"h":51.28,"l":51.09,"n":510,"o":51.09,"t":"2026-09-22T16:30:00Z","v":19090,"vw":51.188485},{"c":51.385,"h":51.4,"l":51.15,"n":514,"o":51.22,"t":"2026-09-22T16:45:00Z","v":19327,"vw":51.258533},{"c":51.27,"h":51.475,"l":51.27,"n":356,"o":51.41,"t":"2026-09-22T17:00:00Z","v":10424,"vw":51.36308},{"c":51.16,"h":51.3899,"l":51.1,"n":413,"o":51.27,"t":"2026-09-22T17:15:00Z","v":18651,"vw":51.200028},{"c":51.13,"h":51.19,"l":51.01,"n":390,"o":51.135,"t":"2026-09-22T17:30:00Z","v":27395,"vw":51.092561},{"c":51.45,"h":51.45,"l":51.04,"n":642,"o":51.06,"t":"2026-09-22T17:45:00Z","v":26095,"vw":51.198738},{"c":51.42,"h":51.55,"l":51.3,"n":402,"o":51.4999,"t":"2026-09-22T18:00:00Z","v":19774,"vw":51.416761},{"c":51.54,"h":51.6,"l":51.2,"n":657,"o":51.36,"t":"2026-09-22T18:15:00Z","v":29784,"vw":51.393318},{"c":51.43,"h":51.61,"l":51.38,"n":475,"o":51.49,"t":"2026-09-22T18:30:00Z","v":15233,"vw":51.453524},{"c":51.34,"h":51.38,"l":51.16,"n":460,"o":51.38,"t":"2026-09-22T18:45:00Z","v":19301,"vw":51.272483},{"c":51.35,"h":51.43,"l":51.25,"n":575,"o":51.275,"t":"2026-09-22T19:00:00Z","v":36575,"vw":51.321182},{"c":51.44,"h":51.55,"l":51.22,"n":545,"o":51.35,"t":"2026-09-22T19:15:00Z","v":31504,"vw":51.376104},{"c":51.45,"h":51.5,"l":51.3,"n":768,"o":51.465,"t":"2026-09-22T19:30:00Z","v":29660,"vw":51.423816},{"c":51.39,"h":51.62,"l":51.245,"n":2271,"o":51.39,"t":"2026-09-22T19:45:00Z","v":111830,"vw":51.409464},{"c":52.5,"h":52.5,"l":51.3,"n":273,"o":51.39,"t":"2026-09-22T20:00:00Z","v":165155,"vw":51.453964},{"c":52.1725,"h":52.49,"l":52,"n":46,"o":52.49,"t":"2026-09-22T20:15:00Z","v":3405,"vw":52.213076},{"c":53.02,"h":53.67,"l":52.04,"n":190,"o":52.04,"t":"2026-09-22T20:30:00Z","v":18933,"vw":52.633132},{"c":52.95,"h":52.95,"l":52.95,"n":13,"o":52.95,"t":"2026-09-22T20:45:00Z","v":518,"vw":52.95},{"c":52.8552,"h":52.8552,"l":52.7,"n":14,"o":52.7,"t":"2026-09-22T21:00:00Z","v":473,"vw":52.7776},{"c":52.89,"h":52.9,"l":52.7,"n":42,"o":52.75,"t":"2026-09-22T21:15:00Z","v":3610,"vw":52.823994},{"c":52.6,"h":52.85,"l":52.5,"n":25,"o":52.57,"t":"2026-09-22T21:30:00Z","v":2602,"vw":52.592187},{"c":52.72,"h":52.72,"l":52.69,"n":5,"o":52.69,"t":"2026-09-22T21:45:00Z","v":310,"vw":52.704583},{"c":52.98,"h":52.98,"l":52.67,"n":74,"o":52.7,"t":"2026-09-22T22:00:00Z","v":6578,"vw":52.731335},{"c":53.41,"h":53.48,"l":52.796,"n":65,"o":52.96,"t":"2026-09-22T22:15:00Z","v":4815,"vw":53.202953},{"c":53.41,"h":53.41,"l":53.38,"n":9,"o":53.38,"t":"2026-09-22T22:30:00Z","v":670,"vw":53.403252},{"c":53.3,"h":53.39,"l":53.05,"n":15,"o":53.39,"t":"2026-09-22T22:45:00Z","v":1242,"vw":53.323043},{"c":53.12,"h":53.12,"l":53.12,"n":2,"o":53.12,"t":"2026-09-22T23:00:00Z","v":205,"vw":53.12},{"c":53.12,"h":53.28,"l":53.12,"n":21,"o":53.2,"t":"2026-09-22T23:15:00Z","v":5954,"vw":53.199437},{"c":53.3,"h":53.3,"l":53.12,"n":19,"o":53.12,"t":"2026-09-22T23:30:00Z","v":844,"vw":53.264459},{"c":53.17,"h":53.29,"l":53.02,"n":24,"o":53.29,"t":"2026-09-22T23:45:00Z","v":1454,"vw":53.184548},{"c":53.47,"h":53.47,"l":52.9,"n":285,"o":53.15,"t":"2026-09-23T08:00:00Z","v":8993,"vw":53.139571},{"c":53.61,"h":53.95,"l":53.5491,"n":104,"o":53.5491,"t":"2026-09-23T08:15:00Z","v":2724,"vw":53.829797},{"c":53.38,"h":53.38,"l":53.37,"n":37,"o":53.37,"t":"2026-09-23T08:30:00Z","v":651,"vw":53.375121},{"c":53.04,"h":53.04,"l":53.04,"n":8,"o":53.04,"t":"2026-09-23T08:45:00Z","v":396,"vw":53.04},{"c":53.5,"h":53.5,"l":53.3,"n":3,"o":53.3,"t":"2026-09-23T09:00:00Z","v":1396,"vw":53.424636},{"c":53.28,"h":53.28,"l":53.28,"n":2,"o":53.28,"t":"2026-09-23T09:15:00Z","v":400,"vw":53.28},{"c":53.53,"h":53.53,"l":53.22,"n":3,"o":53.22,"t":"2026-09-23T09:30:00Z","v":325,"vw":53.426667},{"c":53.3,"h":53.3,"l":53.22,"n":38,"o":53.22,"t":"2026-09-23T09:45:00Z","v":1268,"vw":53.245571},{"c":53.47,"h":53.47,"l":53.4,"n":32,"o":53.4,"t":"2026-09-23T10:00:00Z","v":983,"vw":53.420468},{"c":53.8,"h":54.21,"l":53.48,"n":202,"o":53.48,"t":"2026-09-23T10:15:00Z","v":4737,"vw":53.78173},{"c":53.92,"h":53.92,"l":53.62,"n":28,"o":53.62,"t":"2026-09-23T10:30:00Z","v":642,"vw":53.726579},{"c":55.01,"h":55.31,"l":53.93,"n":600,"o":53.93,"t":"2026-09-23T10:45:00Z","v":16169,"vw":54.751599},{"c":54.99,"h":55.3,"l":54.54,"n":376,"o":55.01,"t":"2026-09-23T11:00:00Z","v":23280,"vw":54.999627},{"c":54.5,"h":54.97,"l":53.8,"n":262,"o":54.9,"t":"2026-09-23T11:15:00Z","v":8076,"vw":54.560303},{"c":54.32,"h":54.69,"l":54.1643,"n":64,"o":54.51,"t":"2026-09-23T11:30:00Z","v":3115,"vw":54.464582},{"c":54.4,"h":54.7,"l":54.04,"n":56,"o":54.04,"t":"2026-09-23T11:45:00Z","v":2764,"vw":54.366574},{"c":55.04,"h":55.04,"l":54.24,"n":296,"o":54.465,"t":"2026-09-23T12:00:00Z","v":17200,"vw":54.780886},{"c":54.68,"h":55,"l":54.18,"n":177,"o":55,"t":"2026-09-23T12:15:00Z","v":8866,"vw":54.767971},{"c":54.9,"h":55,"l":54.67,"n":51,"o":54.67,"t":"2026-09-23T12:30:00Z","v":3117,"vw":54.937515},{"c":54.6589,"h":55,"l":54.47,"n":121,"o":54.75,"t":"2026-09-23T12:45:00Z","v":10034,"vw":54.884241},{"c":54.9,"h":54.9,"l":54.6084,"n":153,"o":54.9,"t":"2026-09-23T13:00:00Z","v":8482,"vw":54.788578},{"c":55.3,"h":55.78,"l":54.67,"n":360,"o":54.8,"t":"2026-09-23T13:15:00Z","v":23336,"vw":55.208506},{"c":54.7175,"h":56.9,"l":53.475,"n":6482,"o":55.57,"t":"2026-09-23T13:30:00Z","v":606170,"vw":55.533963},{"c":53.2201,"h":55,"l":52.81,"n":2186,"o":54.62,"t":"2026-09-23T13:45:00Z","v":152704,"vw":53.66349},{"c":52.14,"h":53.367,"l":51.8362,"n":1642,"o":53.15,"t":"2026-09-23T14:00:00Z","v":105877,"vw":52.409121},{"c":52.34,"h":52.7293,"l":51.66,"n":1342,"o":52.1,"t":"2026-09-23T14:15:00Z","v":77573,"vw":52.218741},{"c":51.635,"h":52.32,"l":51.4,"n":1254,"o":52.3,"t":"2026-09-23T14:30:00Z","v":68422,"vw":51.749596},{"c":51.6459,"h":51.7969,"l":51.2,"n":1019,"o":51.635,"t":"2026-09-23T14:45:00Z","v":63859,"vw":51.536834},{"c":51.12,"h":51.79,"l":50.99,"n":1733,"o":51.59,"t":"2026-09-23T15:00:00Z","v":117161,"vw":51.255987},{"c":51.025,"h":51.36,"l":50.97,"n":1206,"o":51.12,"t":"2026-09-23T15:15:00Z","v":83329,"vw":51.164542},{"c":51.03,"h":51.22,"l":50.8,"n":1011,"o":50.97,"t":"2026-09-23T15:30:00Z","v":50978,"vw":50.986159},{"c":51.22,"h":51.25,"l":50.73,"n":912,"o":51.07,"t":"2026-09-23T15:45:00Z","v":58988,"vw":50.972461},{"c":50.92,"h":51.285,"l":50.79,"n":749,"o":51.285,"t":"2026-09-23T16:00:00Z","v":33825,"vw":51.00043},{"c":50.3399,"h":51.05,"l":50.3,"n":1234,"o":50.92,"t":"2026-09-23T16:15:00Z","v":83329,"vw":50.631059},{"c":50.55,"h":50.6598,"l":50.2301,"n":853,"o":50.32,"t":"2026-09-23T16:30:00Z","v":46415,"vw":50.438695},{"c":51.1,"h":51.17,"l":50.53,"n":708,"o":50.545,"t":"2026-09-23T16:45:00Z","v":38447,"vw":50.837153},{"c":50.6975,"h":51.18,"l":50.6,"n":943,"o":51.18,"t":"2026-09-23T17:00:00Z","v":46427,"vw":50.829689},{"c":50.99,"h":51.029,"l":50.61,"n":670,"o":50.61,"t":"2026-09-23T17:15:00Z","v":40225,"vw":50.843853},{"c":50.96,"h":51.05,"l":50.745,"n":767,"o":50.96,"t":"2026-09-23T17:30:00Z","v":39213,"vw":50.924374},{"c":51.01,"h":51.01,"l":50.82,"n":472,"o":50.95,"t":"2026-09-23T17:45:00Z","v":20391,"vw":50.899213},{"c":50.855,"h":51.1293,"l":50.83,"n":609,"o":50.99,"t":"2026-09-23T18:00:00Z","v":31046,"vw":50.920593},{"c":50.93,"h":50.95,"l":50.84,"n":465,"o":50.855,"t":"2026-09-23T18:15:00Z","v":17608,"vw":50.88743},{"c":51,"h":51,"l":50.87,"n":649,"o":50.925,"t":"2026-09-23T18:30:00Z","v":24148,"vw":50.92489},{"c":51.3,"h":51.4187,"l":50.9506,"n":859,"o":50.98,"t":"2026-09-23T18:45:00Z","v":55922,"vw":51.163055},{"c":51.06,"h":51.52,"l":51.05,"n":1109,"o":51.3,"t":"2026-09-23T19:00:00Z","v":87567,"vw":51.345577},{"c":50.82,"h":51.1,"l":50.72,"n":963,"o":51.0999,"t":"2026-09-23T19:15:00Z","v":57089,"vw":50.872931},{"c":50.315,"h":50.82,"l":50.3,"n":1826,"o":50.82,"t":"2026-09-23T19:30:00Z","v":128795,"vw":50.553999},{"c":50.11,"h":50.46,"l":49.8501,"n":3286,"o":50.315,"t":"2026-09-23T19:45:00Z","v":137150,"vw":50.148948},{"c":50.11,"h":50.11,"l":50.01,"n":91,"o":50.11,"t":"2026-09-23T20:00:00Z","v":119237,"vw":50.109916},{"c":50.25,"h":50.3,"l":50.25,"n":8,"o":50.26,"t":"2026-09-23T20:15:00Z","v":535,"vw":50.282},{"c":50.11,"h":50.25,"l":50.11,"n":21,"o":50.25,"t":"2026-09-23T20:30:00Z","v":10153,"vw":50.113445},{"c":50.34,"h":50.34,"l":50.0892,"n":39,"o":50.0892,"t":"2026-09-23T20:45:00Z","v":1462,"vw":50.314356},{"c":50.4,"h":50.41,"l":50.4,"n":17,"o":50.41,"t":"2026-09-23T21:15:00Z","v":607,"vw":50.40402},{"c":50.6,"h":50.6,"l":50.55,"n":4,"o":50.55,"t":"2026-09-23T21:30:00Z","v":1000,"vw":50.594965},{"c":50.46,"h":50.46,"l":50.46,"n":3,"o":50.46,"t":"2026-09-23T21:45:00Z","v":200,"vw":50.46},{"c":50.5,"h":50.55,"l":50.5,"n":11,"o":50.55,"t":"2026-09-23T22:00:00Z","v":398,"vw":50.52},{"c":50.69,"h":50.69,"l":50.5038,"n":2,"o":50.5038,"t":"2026-09-23T22:30:00Z","v":300,"vw":50.627933},{"c":51.07,"h":51.07,"l":51.07,"n":1,"o":51.07,"t":"2026-09-23T22:45:00Z","v":100,"vw":51.07},{"c":50.4175,"h":50.4542,"l":50.4,"n":26,"o":50.4542,"t":"2026-09-23T23:45:00Z","v":3300,"vw":50.448803},{"c":50.04,"h":50.3,"l":49.95,"n":151,"o":50,"t":"2026-09-24T08:00:00Z","v":4715,"vw":50.045014},{"c":49.52,"h":50.05,"l":49.27,"n":81,"o":49.85,"t":"2026-09-24T08:15:00Z","v":2111,"vw":49.7869},{"c":49.19,"h":49.51,"l":49,"n":25,"o":49.51,"t":"2026-09-24T08:30:00Z","v":1714,"vw":49.353498},{"c":49.2,"h":49.47,"l":49.2,"n":23,"o":49.33,"t":"2026-09-24T08:45:00Z","v":1327,"vw":49.343044},{"c":49.33,"h":49.33,"l":49,"n":10,"o":49.3,"t":"2026-09-24T09:00:00Z","v":721,"vw":49.278571},{"c":49.15,"h":49.37,"l":49.15,"n":20,"o":49.37,"t":"2026-09-24T09:30:00Z","v":1171,"vw":49.329283},{"c":49.25,"h":49.25,"l":49.25,"n":3,"o":49.25,"t":"2026-09-24T09:45:00Z","v":250,"vw":49.25},{"c":49.4,"h":49.4,"l":49.3,"n":6,"o":49.31,"t":"2026-09-24T10:00:00Z","v":2372,"vw":49.309565},{"c":49.4181,"h":49.5,"l":49.39,"n":19,"o":49.49,"t":"2026-09-24T10:15:00Z","v":2037,"vw":49.453811},{"c":49.67,"h":49.67,"l":49.67,"n":2,"o":49.67,"t":"2026-09-24T10:30:00Z","v":147,"vw":49.67},{"c":49.63,"h":49.63,"l":49.44,"n":11,"o":49.44,"t":"2026-09-24T10:45:00Z","v":383,"vw":49.522609},{"c":50.14,"h":50.14,"l":50.14,"n":14,"o":50.14,"t":"2026-09-24T11:00:00Z","v":270,"vw":50.14},{"c":49.98,"h":49.98,"l":49.95,"n":9,"o":49.95,"t":"2026-09-24T11:15:00Z","v":642,"vw":49.972},{"c":49.5,"h":49.62,"l":49.5,"n":35,"o":49.62,"t":"2026-09-24T11:30:00Z","v":776,"vw":49.562592},{"c":49.45,"h":49.54,"l":49.45,"n":42,"o":49.54,"t":"2026-09-24T12:00:00Z","v":835,"vw":49.473697},{"c":49.45,"h":49.45,"l":49.43,"n":10,"o":49.43,"t":"2026-09-24T12:15:00Z","v":269,"vw":49.441597},{"c":49.33,"h":49.55,"l":49,"n":45,"o":49.3,"t":"2026-09-24T12:30:00Z","v":2809,"vw":49.252332},{"c":49.38,"h":49.38,"l":49.28,"n":10,"o":49.28,"t":"2026-09-24T12:45:00Z","v":1525,"vw":49.292149},{"c":49.27,"h":49.56,"l":49.2614,"n":103,"o":49.35,"t":"2026-09-24T13:00:00Z","v":5293,"vw":49.428778},{"c":49.06,"h":49.3352,"l":49.06,"n":81,"o":49.32,"t":"2026-09-24T13:15:00Z","v":1544,"vw":49.199386},{"c":48.795,"h":49.362,"l":48.2981,"n":1840,"o":49,"t":"2026-09-24T13:30:00Z","v":105993,"vw":48.80499},{"c":47.98,"h":48.68,"l":47.8,"n":2114,"o":48.66,"t":"2026-09-24T13:45:00Z","v":132493,"vw":48.22844},{"c":47.815,"h":48.5098,"l":47.7348,"n":1970,"o":47.975,"t":"2026-09-24T14:00:00Z","v":127142,"vw":48.186199},{"c":47.73,"h":48.12,"l":47.52,"n":2169,"o":47.795,"t":"2026-09-24T14:15:00Z","v":151039,"vw":47.787519},{"c":47.295,"h":47.722,"l":47.26,"n":2073,"o":47.6,"t":"2026-09-24T14:30:00Z","v":113875,"vw":47.491443},{"c":47.51,"h":47.5199,"l":47.21,"n":1828,"o":47.28,"t":"2026-09-24T14:45:00Z","v":92536,"vw":47.340058},{"c":47.43,"h":47.6699,"l":47.38,"n":1351,"o":47.455,"t":"2026-09-24T15:00:00Z","v":46468,"vw":47.542904},{"c":47.75,"h":47.9228,"l":47.2901,"n":1489,"o":47.4,"t":"2026-09-24T15:15:00Z","v":99365,"vw":47.568864},{"c":47.525,"h":47.76,"l":47.49,"n":942,"o":47.75,"t":"2026-09-24T15:30:00Z","v":42909,"vw":47.641666},{"c":47.95,"h":48.07,"l":47.53,"n":1115,"o":47.59,"t":"2026-09-24T15:45:00Z","v":89325,"vw":47.817894},{"c":47.77,"h":47.95,"l":47.7,"n":1019,"o":47.95,"t":"2026-09-24T16:00:00Z","v":56877,"vw":47.800102},{"c":48.6,"h":48.66,"l":47.78,"n":1235,"o":47.78,"t":"2026-09-24T16:15:00Z","v":87534,"vw":48.302717},{"c":48.88,"h":49.14,"l":48.4549,"n":928,"o":48.57,"t":"2026-09-24T16:30:00Z","v":54448,"vw":48.819387},{"c":49.2625,"h":49.5,"l":48.73,"n":1065,"o":48.83,"t":"2026-09-24T16:45:00Z","v":67030,"vw":49.154862},{"c":49.41,"h":49.4999,"l":49.11,"n":585,"o":49.35,"t":"2026-09-24T17:00:00Z","v":40088,"vw":49.308819},{"c":49.37,"h":49.58,"l":49.25,"n":654,"o":49.4,"t":"2026-09-24T17:15:00Z","v":44008,"vw":49.376631},{"c":48.86,"h":49.38,"l":48.8512,"n":557,"o":49.38,"t":"2026-09-24T17:30:00Z","v":27681,"vw":49.076868},{"c":49.29,"h":49.4729,"l":48.87,"n":671,"o":48.9,"t":"2026-09-24T17:45:00Z","v":35268,"vw":49.226034},{"c":49.085,"h":49.29,"l":48.8875,"n":640,"o":49.29,"t":"2026-09-24T18:00:00Z","v":32927,"vw":49.068498},{"c":49.49,"h":49.52,"l":49.07,"n":587,"o":49.085,"t":"2026-09-24T18:15:00Z","v":27748,"vw":49.306717},{"c":48.9844,"h":49.55,"l":48.81,"n":997,"o":49.5418,"t":"2026-09-24T18:30:00Z","v":68030,"vw":49.259405},{"c":48.845,"h":49.04,"l":48.75,"n":788,"o":48.93,"t":"2026-09-24T18:45:00Z","v":43214,"vw":48.903207},{"c":48.785,"h":48.925,"l":48.72,"n":787,"o":48.84,"t":"2026-09-24T19:00:00Z","v":42439,"vw":48.825689},{"c":48.9,"h":49,"l":48.76,"n":748,"o":48.765,"t":"2026-09-24T19:15:00Z","v":43382,"vw":48.90521},{"c":49.36,"h":49.525,"l":48.42,"n":2532,"o":48.93,"t":"2026-09-24T19:30:00Z","v":219577,"vw":48.787226},{"c":49.42,"h":49.74,"l":49.22,"n":3067,"o":49.3475,"t":"2026-09-24T19:45:00Z","v":188309,"vw":49.445029},{"c":49.5,"h":49.5,"l":49.25,"n":60,"o":49.39,"t":"2026-09-24T20:00:00Z","v":159771,"vw":49.390647},{"c":49.25,"h":49.25,"l":49.25,"n":3,"o":49.25,"t":"2026-09-24T20:15:00Z","v":260,"vw":49.25},{"c":49.57,"h":49.57,"l":49.57,"n":1,"o":49.57,"t":"2026-09-24T20:45:00Z","v":100,"vw":49.57},{"c":49.25,"h":49.25,"l":49.25,"n":2,"o":49.25,"t":"2026-09-24T21:00:00Z","v":1001,"vw":49.25},{"c":49.26,"h":49.26,"l":49.26,"n":1,"o":49.26,"t":"2026-09-24T21:30:00Z","v":150,"vw":49.26},{"c":49.51,"h":49.64,"l":49.51,"n":33,"o":49.64,"t":"2026-09-24T21:45:00Z","v":433,"vw":49.575},{"c":49.7301,"h":49.7301,"l":49.7301,"n":1,"o":49.7301,"t":"2026-09-24T22:00:00Z","v":100,"vw":49.7301},{"c":49.55,"h":49.55,"l":49.55,"n":2,"o":49.55,"t":"2026-09-24T22:15:00Z","v":105,"vw":49.55},{"c":49.39,"h":49.39,"l":49.31,"n":30,"o":49.32,"t":"2026-09-24T22:30:00Z","v":738,"vw":49.335},{"c":49.5,"h":49.5,"l":49.5,"n":5,"o":49.5,"t":"2026-09-24T22:45:00Z","v":654,"vw":49.5},{"c":49.3076,"h":49.51,"l":49.3076,"n":5,"o":49.51,"t":"2026-09-24T23:00:00Z","v":2720,"vw":49.487511},{"c":49.5,"h":49.5,"l":49.32,"n":8,"o":49.32,"t":"2026-09-24T23:15:00Z","v":378,"vw":49.433555},{"c":49.94,"h":49.94,"l":49.5,"n":157,"o":49.85,"t":"2026-09-25T08:00:00Z","v":3781,"vw":49.797204},{"c":49.82,"h":49.82,"l":49.82,"n":3,"o":49.82,"t":"2026-09-25T08:15:00Z","v":190,"vw":49.82},{"c":49.9,"h":49.94,"l":49.9,"n":7,"o":49.94,"t":"2026-09-25T08:45:00Z","v":409,"vw":49.919531},{"c":49.86,"h":49.9,"l":49.86,"n":20,"o":49.9,"t":"2026-09-25T09:00:00Z","v":1466,"vw":49.884242},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-09-25T09:15:00Z","v":200,"vw":49.99},{"c":50.15,"h":50.15,"l":50.15,"n":1,"o":50.15,"t":"2026-09-25T09:30:00Z","v":200,"vw":50.15},{"c":49.89,"h":49.89,"l":49.89,"n":12,"o":49.89,"t":"2026-09-25T10:45:00Z","v":339,"vw":49.89},{"c":49.8,"h":49.86,"l":49.8,"n":40,"o":49.8,"t":"2026-09-25T11:00:00Z","v":1174,"vw":49.837573},{"c":49.78,"h":49.87,"l":49.78,"n":22,"o":49.87,"t":"2026-09-25T11:15:00Z","v":681,"vw":49.816667},{"c":49.72,"h":49.89,"l":49.5,"n":78,"o":49.8,"t":"2026-09-25T11:30:00Z","v":2687,"vw":49.723736},{"c":49.61,"h":49.62,"l":49.61,"n":31,"o":49.62,"t":"2026-09-25T12:15:00Z","v":989,"vw":49.6175},{"c":49.57,"h":49.7,"l":49.57,"n":27,"o":49.65,"t":"2026-09-25T12:30:00Z","v":1707,"vw":49.642822},{"c":49.55,"h":49.678,"l":49.55,"n":10,"o":49.678,"t":"2026-09-25T12:45:00Z","v":613,"vw":49.61384},{"c":49.6,"h":49.71,"l":49.5,"n":77,"o":49.57,"t":"2026-09-25T13:00:00Z","v":2091,"vw":49.556922},{"c":49.71,"h":49.71,"l":49.55,"n":13,"o":49.55,"t":"2026-09-25T13:15:00Z","v":603,"vw":49.595417},{"c":49.87,"h":50.7387,"l":49.2254,"n":1573,"o":49.5,"t":"2026-09-25T13:30:00Z","v":146717,"vw":49.978678},{"c":50.43,"h":50.82,"l":49.87,"n":796,"o":49.87,"t":"2026-09-25T13:45:00Z","v":55428,"vw":50.445923},{"c":50.325,"h":50.54,"l":50.01,"n":643,"o":50.24,"t":"2026-09-25T14:00:00Z","v":64657,"vw":50.282068},{"c":49.9175,"h":50.74,"l":49.9175,"n":945,"o":50.325,"t":"2026-09-25T14:15:00Z","v":71468,"vw":50.474009},{"c":49.85,"h":49.98,"l":49.5408,"n":568,"o":49.89,"t":"2026-09-25T14:30:00Z","v":22557,"vw":49.741984},{"c":50.16,"h":50.32,"l":49.6,"n":1003,"o":49.73,"t":"2026-09-25T14:45:00Z","v":71319,"vw":49.986354},{"c":50.3325,"h":50.4935,"l":50.02,"n":586,"o":50.13,"t":"2026-09-25T15:00:00Z","v":30815,"vw":50.251338},{"c":50.72,"h":51.21,"l":50.28,"n":1607,"o":50.35,"t":"2026-09-25T15:15:00Z","v":135636,"vw":50.829217},{"c":50.42,"h":51.0099,"l":50.36,"n":744,"o":50.72,"t":"2026-09-25T15:30:00Z","v":46356,"vw":50.782586},{"c":50.48,"h":50.48,"l":50.12,"n":420,"o":50.4075,"t":"2026-09-25T15:45:00Z","v":24188,"vw":50.300405},{"c":51.51,"h":51.83,"l":50.48,"n":1604,"o":50.48,"t":"2026-09-25T16:00:00Z","v":107739,"vw":51.395817},{"c":50.81,"h":51.79,"l":50.7,"n":602,"o":51.51,"t":"2026-09-25T16:15:00Z","v":36581,"vw":51.264821},{"c":50.69,"h":50.81,"l":50.37,"n":541,"o":50.8,"t":"2026-09-25T16:30:00Z","v":49633,"vw":50.60515},{"c":50.55,"h":50.74,"l":50.5,"n":301,"o":50.68,"t":"2026-09-25T16:45:00Z","v":13856,"vw":50.629107},{"c":50.6051,"h":50.7,"l":50.5201,"n":376,"o":50.56,"t":"2026-09-25T17:00:00Z","v":12877,"vw":50.592833},{"c":50.19,"h":50.8279,"l":50.1,"n":691,"o":50.69,"t":"2026-09-25T17:15:00Z","v":32572,"vw":50.38084},{"c":49.955,"h":50.3,"l":49.77,"n":898,"o":50.21,"t":"2026-09-25T17:30:00Z","v":66211,"vw":49.986092},{"c":50,"h":50.04,"l":49.82,"n":513,"o":49.975,"t":"2026-09-25T17:45:00Z","v":20993,"vw":49.941021},{"c":49.765,"h":49.9825,"l":49.69,"n":544,"o":49.98,"t":"2026-09-25T18:00:00Z","v":20538,"vw":49.796922},{"c":49.76,"h":49.98,"l":49.7,"n":673,"o":49.77,"t":"2026-09-25T18:15:00Z","v":30075,"vw":49.854827},{"c":49.843,"h":49.9299,"l":49.75,"n":646,"o":49.76,"t":"2026-09-25T18:30:00Z","v":31309,"vw":49.852441},{"c":50.46,"h":50.54,"l":49.89,"n":1044,"o":49.9,"t":"2026-09-25T18:45:00Z","v":50804,"vw":50.147643},{"c":50.42,"h":50.6,"l":50.34,"n":1024,"o":50.425,"t":"2026-09-25T19:00:00Z","v":52948,"vw":50.496562},{"c":50.18,"h":50.47,"l":50.07,"n":966,"o":50.47,"t":"2026-09-25T19:15:00Z","v":52587,"vw":50.20231},{"c":49.875,"h":50.21,"l":49.7701,"n":1028,"o":50.14,"t":"2026-09-25T19:30:00Z","v":73503,"vw":49.952015},{"c":49.54,"h":50.11,"l":49.43,"n":3161,"o":49.87,"t":"2026-09-25T19:45:00Z","v":245607,"vw":49.691826},{"c":49.4,"h":49.53,"l":49.26,"n":38,"o":49.53,"t":"2026-09-25T20:00:00Z","v":148074,"vw":49.528271},{"c":49.6,"h":49.6,"l":49.6,"n":4,"o":49.6,"t":"2026-09-25T20:15:00Z","v":121,"vw":49.6},{"c":49.5,"h":49.5,"l":49.5,"n":1,"o":49.5,"t":"2026-09-25T20:30:00Z","v":100,"vw":49.5},{"c":49.78,"h":49.78,"l":49.78,"n":6,"o":49.78,"t":"2026-09-25T20:45:00Z","v":148,"vw":49.78},{"c":49.75,"h":49.75,"l":49.75,"n":3,"o":49.75,"t":"2026-09-25T21:00:00Z","v":250,"vw":49.75},{"c":49.7,"h":49.72,"l":49.7,"n":8,"o":49.72,"t":"2026-09-25T21:30:00Z","v":697,"vw":49.713958},{"c":49.59,"h":49.59,"l":49.58,"n":3,"o":49.58,"t":"2026-09-25T21:45:00Z","v":219,"vw":49.585},{"c":49.5,"h":49.7359,"l":49.5,"n":9,"o":49.7359,"t":"2026-09-25T22:00:00Z","v":528,"vw":49.606167},{"c":49.69,"h":49.7,"l":49.69,"n":9,"o":49.7,"t":"2026-09-25T22:15:00Z","v":740,"vw":49.696964},{"c":49.64,"h":49.65,"l":49.64,"n":3,"o":49.65,"t":"2026-09-25T23:30:00Z","v":351,"vw":49.644286},{"c":49.67,"h":49.67,"l":49.67,"n":1,"o":49.67,"t":"2026-09-25T23:45:00Z","v":100,"vw":49.67},{"c":48.75,"h":49.3,"l":48.55,"n":506,"o":49.13,"t":"2026-09-28T08:00:00Z","v":13561,"vw":48.867978},{"c":48.93,"h":48.93,"l":48.92,"n":7,"o":48.92,"t":"2026-09-28T08:15:00Z","v":478,"vw":48.926612},{"c":49,"h":49,"l":48.99,"n":25,"o":48.99,"t":"2026-09-28T08:30:00Z","v":569,"vw":48.997006},{"c":48.47,"h":48.56,"l":48.47,"n":79,"o":48.56,"t":"2026-09-28T08:45:00Z","v":1284,"vw":48.5125},{"c":48.42,"h":48.42,"l":48.42,"n":5,"o":48.42,"t":"2026-09-28T09:00:00Z","v":122,"vw":48.42},{"c":48.97,"h":48.97,"l":48.5,"n":63,"o":48.5,"t":"2026-09-28T09:30:00Z","v":1860,"vw":48.765182},{"c":48.75,"h":48.75,"l":48.72,"n":15,"o":48.72,"t":"2026-09-28T10:15:00Z","v":596,"vw":48.734146},{"c":49,"h":49,"l":48.98,"n":46,"o":48.98,"t":"2026-09-28T10:30:00Z","v":979,"vw":48.988047},{"c":48.95,"h":48.95,"l":48.95,"n":13,"o":48.95,"t":"2026-09-28T10:45:00Z","v":807,"vw":48.95},{"c":48.87,"h":49.56,"l":48.87,"n":75,"o":48.99,"t":"2026-09-28T11:00:00Z","v":5240,"vw":48.966588},{"c":48.8,"h":48.88,"l":48.8,"n":21,"o":48.88,"t":"2026-09-28T11:15:00Z","v":1322,"vw":48.836962},{"c":49.4026,"h":49.4026,"l":48.85,"n":5,"o":48.85,"t":"2026-09-28T11:30:00Z","v":1983,"vw":48.933601},{"c":48.9,"h":48.9,"l":48.85,"n":11,"o":48.85,"t":"2026-09-28T11:45:00Z","v":1094,"vw":48.877503},{"c":49,"h":49,"l":48.68,"n":32,"o":48.76,"t":"2026-09-28T12:00:00Z","v":2235,"vw":48.755832},{"c":49.05,"h":49.4664,"l":48.9286,"n":8,"o":48.968,"t":"2026-09-28T12:15:00Z","v":665,"vw":49.06832},{"c":49.42,"h":49.42,"l":48.8201,"n":11,"o":49,"t":"2026-09-28T12:30:00Z","v":1632,"vw":48.984726},{"c":48.77,"h":48.82,"l":48.77,"n":179,"o":48.82,"t":"2026-09-28T13:00:00Z","v":1804,"vw":48.791429},{"c":48.68,"h":49,"l":48.68,"n":113,"o":48.68,"t":"2026-09-28T13:15:00Z","v":3887,"vw":48.862436},{"c":48.701,"h":50,"l":48.36,"n":2329,"o":49,"t":"2026-09-28T13:30:00Z","v":152196,"vw":49.079655},{"c":51.055,"h":51.28,"l":48.68,"n":1974,"o":48.82,"t":"2026-09-28T13:45:00Z","v":119026,"vw":50.380715},{"c":49.8,"h":51.28,"l":49.7105,"n":1448,"o":50.91,"t":"2026-09-28T14:00:00Z","v":100501,"vw":50.721549},{"c":49.58,"h":50.3,"l":49.58,"n":1166,"o":49.8,"t":"2026-09-28T14:15:00Z","v":51137,"vw":49.88672},{"c":48.565,"h":49.68,"l":48.565,"n":1096,"o":49.58,"t":"2026-09-28T14:30:00Z","v":59072,"vw":49.200126},{"c":48.62,"h":48.73,"l":48.2116,"n":1233,"o":48.61,"t":"2026-09-28T14:45:00Z","v":79603,"vw":48.476659},{"c":48.775,"h":48.8474,"l":48.46,"n":728,"o":48.575,"t":"2026-09-28T15:00:00Z","v":37999,"vw":48.663739},{"c":49.2,"h":49.23,"l":48.52,"n":742,"o":48.69,"t":"2026-09-28T15:15:00Z","v":51207,"vw":48.778877},{"c":49.1,"h":49.37,"l":49.05,"n":635,"o":49.16,"t":"2026-09-28T15:30:00Z","v":39617,"vw":49.169507},{"c":49.25,"h":49.25,"l":48.54,"n":1001,"o":49.04,"t":"2026-09-28T15:45:00Z","v":59741,"vw":48.931999},{"c":49.33,"h":49.56,"l":49.07,"n":858,"o":49.14,"t":"2026-09-28T16:00:00Z","v":47712,"vw":49.304913},{"c":49.62,"h":50.06,"l":49.31,"n":1020,"o":49.315,"t":"2026-09-28T16:15:00Z","v":61674,"vw":49.769776},{"c":49.115,"h":49.685,"l":49.02,"n":586,"o":49.685,"t":"2026-09-28T16:30:00Z","v":26912,"vw":49.328072},{"c":48.77,"h":49.25,"l":48.71,"n":549,"o":49.115,"t":"2026-09-28T16:45:00Z","v":23527,"vw":48.950068},{"c":49.59,"h":49.67,"l":48.57,"n":884,"o":48.7,"t":"2026-09-28T17:00:00Z","v":67516,"vw":49.02618},{"c":49.4747,"h":49.7325,"l":49.25,"n":461,"o":49.68,"t":"2026-09-28T17:15:00Z","v":23942,"vw":49.563221},{"c":49.23,"h":49.45,"l":49.11,"n":398,"o":49.31,"t":"2026-09-28T17:30:00Z","v":20249,"vw":49.311583},{"c":50.37,"h":50.5,"l":49.13,"n":1114,"o":49.29,"t":"2026-09-28T17:45:00Z","v":100002,"vw":49.847624},{"c":50.03,"h":50.4099,"l":50,"n":571,"o":50.33,"t":"2026-09-28T18:00:00Z","v":28173,"vw":50.229617},{"c":50.15,"h":50.3,"l":49.92,"n":580,"o":50.04,"t":"2026-09-28T18:15:00Z","v":29002,"vw":50.126342},{"c":49.8,"h":50.15,"l":49.78,"n":401,"o":50.09,"t":"2026-09-28T18:30:00Z","v":16424,"vw":49.952872},{"c":50.0301,"h":50.1,"l":49.7501,"n":606,"o":49.79,"t":"2026-09-28T18:45:00Z","v":26960,"vw":49.919566},{"c":49.83,"h":50.0975,"l":49.71,"n":507,"o":50.05,"t":"2026-09-28T19:00:00Z","v":25702,"vw":49.859454},{"c":49.66,"h":49.92,"l":49.6,"n":550,"o":49.76,"t":"2026-09-28T19:15:00Z","v":23434,"vw":49.772242},{"c":49.42,"h":49.7,"l":49.42,"n":1130,"o":49.66,"t":"2026-09-28T19:30:00Z","v":79939,"vw":49.59822},{"c":49.05,"h":49.67,"l":49.04,"n":2468,"o":49.43,"t":"2026-09-28T19:45:00Z","v":125077,"vw":49.226585},{"c":49.11,"h":49.12,"l":49,"n":37,"o":49.11,"t":"2026-09-28T20:00:00Z","v":177532,"vw":49.108562},{"c":49.4,"h":49.4,"l":49.4,"n":2,"o":49.4,"t":"2026-09-28T20:30:00Z","v":140,"vw":49.4},{"c":49.38,"h":49.38,"l":49.38,"n":1,"o":49.38,"t":"2026-09-28T20:45:00Z","v":100,"vw":49.38},{"c":49.11,"h":49.11,"l":49.11,"n":1,"o":49.11,"t":"2026-09-28T21:00:00Z","v":100000,"vw":49.11},{"c":49.95,"h":49.95,"l":49.28,"n":21,"o":49.29,"t":"2026-09-28T21:15:00Z","v":1318,"vw":49.49717},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-09-28T21:30:00Z","v":100,"vw":49.95},{"c":49.5,"h":49.5,"l":49.5,"n":9,"o":49.5,"t":"2026-09-28T22:15:00Z","v":389,"vw":49.5},{"c":49.6272,"h":49.6272,"l":49.6272,"n":1,"o":49.6272,"t":"2026-09-28T23:15:00Z","v":400,"vw":49.6272},{"c":49.7,"h":49.7,"l":49.7,"n":2,"o":49.7,"t":"2026-09-28T23:45:00Z","v":326,"vw":49.7},{"c":50,"h":50,"l":48.85,"n":61,"o":49.7,"t":"2026-09-29T08:00:00Z","v":2427,"vw":49.732933},{"c":50,"h":50,"l":50,"n":5,"o":50,"t":"2026-09-29T08:30:00Z","v":605,"vw":50},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-09-29T08:45:00Z","v":426,"vw":49.19},{"c":50,"h":50,"l":50,"n":2,"o":50,"t":"2026-09-29T09:30:00Z","v":110,"vw":50},{"c":48.85,"h":48.85,"l":48.85,"n":1,"o":48.85,"t":"2026-09-29T10:15:00Z","v":810,"vw":48.85},{"c":49.872,"h":49.872,"l":49.7,"n":26,"o":49.8503,"t":"2026-09-29T11:00:00Z","v":1621,"vw":49.766294},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-09-29T11:30:00Z","v":100,"vw":49.7},{"c":49.91,"h":49.91,"l":49.91,"n":3,"o":49.91,"t":"2026-09-29T12:00:00Z","v":241,"vw":49.91},{"c":49.77,"h":49.91,"l":49.77,"n":10,"o":49.84,"t":"2026-09-29T12:30:00Z","v":426,"vw":49.838852},{"c":49.91,"h":49.91,"l":49.75,"n":8,"o":49.78,"t":"2026-09-29T12:45:00Z","v":1425,"vw":49.822621},{"c":49.91,"h":49.91,"l":49.86,"n":137,"o":49.87,"t":"2026-09-29T13:00:00Z","v":1640,"vw":49.893637},{"c":50,"h":50.13,"l":49.66,"n":129,"o":49.75,"t":"2026-09-29T13:15:00Z","v":2264,"vw":49.813845},{"c":49.075,"h":50.13,"l":48.92,"n":2394,"o":50.025,"t":"2026-09-29T13:30:00Z","v":73694,"vw":49.478883},{"c":49.5,"h":49.8,"l":49.005,"n":1006,"o":49.075,"t":"2026-09-29T13:45:00Z","v":57562,"vw":49.470039},{"c":48.87,"h":49.75,"l":48.6,"n":1104,"o":49.515,"t":"2026-09-29T14:00:00Z","v":55348,"vw":48.938746},{"c":49.225,"h":49.5,"l":48.69,"n":1139,"o":48.8,"t":"2026-09-29T14:15:00Z","v":56653,"vw":49.048075},{"c":49.09,"h":49.26,"l":48.74,"n":918,"o":49.05,"t":"2026-09-29T14:30:00Z","v":46214,"vw":48.991908},{"c":48.78,"h":49.23,"l":48.78,"n":1100,"o":49.08,"t":"2026-09-29T14:45:00Z","v":69593,"vw":49.031701},{"c":48.6432,"h":48.82,"l":48.53,"n":1188,"o":48.76,"t":"2026-09-29T15:00:00Z","v":55251,"vw":48.665908},{"c":48.69,"h":48.97,"l":48.49,"n":1238,"o":48.71,"t":"2026-09-29T15:15:00Z","v":90602,"vw":48.746071},{"c":49.3,"h":49.31,"l":48.46,"n":1282,"o":48.69,"t":"2026-09-29T15:30:00Z","v":87650,"vw":48.928617},{"c":49.305,"h":49.42,"l":49.03,"n":875,"o":49.295,"t":"2026-09-29T15:45:00Z","v":34483,"vw":49.229092},{"c":49.29,"h":49.35,"l":49.02,"n":784,"o":49.305,"t":"2026-09-29T16:00:00Z","v":34878,"vw":49.184571},{"c":49.43,"h":49.5,"l":49.32,"n":862,"o":49.35,"t":"2026-09-29T16:15:00Z","v":40042,"vw":49.427305},{"c":48.77,"h":49.46,"l":48.7,"n":873,"o":49.46,"t":"2026-09-29T16:30:00Z","v":44419,"vw":49.082169},{"c":48.715,"h":48.96,"l":48.62,"n":665,"o":48.7,"t":"2026-09-29T16:45:00Z","v":34393,"vw":48.812617},{"c":48.66,"h":48.82,"l":48.66,"n":595,"o":48.67,"t":"2026-09-29T17:00:00Z","v":27088,"vw":48.744898},{"c":48.88,"h":48.97,"l":48.55,"n":710,"o":48.66,"t":"2026-09-29T17:15:00Z","v":28755,"vw":48.737087},{"c":48.81,"h":48.84,"l":48.71,"n":655,"o":48.84,"t":"2026-09-29T17:30:00Z","v":22559,"vw":48.785611},{"c":48.6,"h":48.87,"l":48.56,"n":1039,"o":48.85,"t":"2026-09-29T17:45:00Z","v":66721,"vw":48.766308},{"c":48.67,"h":48.96,"l":48.61,"n":771,"o":48.63,"t":"2026-09-29T18:00:00Z","v":37440,"vw":48.782737},{"c":48.64,"h":48.83,"l":48.55,"n":604,"o":48.69,"t":"2026-09-29T18:15:00Z","v":27215,"vw":48.70368},{"c":48.66,"h":49.02,"l":48.58,"n":967,"o":48.6,"t":"2026-09-29T18:30:00Z","v":51151,"vw":48.731847},{"c":48.88,"h":48.92,"l":48.66,"n":707,"o":48.8,"t":"2026-09-29T18:45:00Z","v":40200,"vw":48.830118},{"c":48.63,"h":48.94,"l":48.62,"n":953,"o":48.81,"t":"2026-09-29T19:00:00Z","v":56134,"vw":48.77365},{"c":48.65,"h":48.74,"l":48.61,"n":829,"o":48.7048,"t":"2026-09-29T19:15:00Z","v":38937,"vw":48.675411},{"c":48.5124,"h":48.67,"l":48.49,"n":1338,"o":48.62,"t":"2026-09-29T19:30:00Z","v":60178,"vw":48.564003},{"c":48.7411,"h":48.79,"l":48.5,"n":3164,"o":48.52,"t":"2026-09-29T19:45:00Z","v":176388,"vw":48.688419},{"c":48.7437,"h":48.915,"l":48.73,"n":35,"o":48.73,"t":"2026-09-29T20:00:00Z","v":401353,"vw":48.730286},{"c":48.73,"h":48.73,"l":48.73,"n":1,"o":48.73,"t":"2026-09-29T20:15:00Z","v":100,"vw":48.73},{"c":48.91,"h":48.91,"l":48.91,"n":3,"o":48.91,"t":"2026-09-29T21:45:00Z","v":111,"vw":48.91},{"c":48.73,"h":48.99,"l":48.73,"n":4,"o":48.99,"t":"2026-09-29T22:00:00Z","v":308,"vw":48.903333},{"c":49.0787,"h":49.0787,"l":49.0787,"n":4,"o":49.0787,"t":"2026-09-29T22:45:00Z","v":416,"vw":49.0787},{"c":48.85,"h":48.85,"l":48.85,"n":1,"o":48.85,"t":"2026-09-29T23:00:00Z","v":587,"vw":48.85},{"c":49.09,"h":49.09,"l":49,"n":9,"o":49,"t":"2026-09-29T23:45:00Z","v":2000,"vw":49.04157},{"c":49.06,"h":49.06,"l":48.76,"n":94,"o":48.76,"t":"2026-09-30T08:00:00Z","v":988,"vw":48.85434},{"c":48.98,"h":48.98,"l":48.98,"n":2,"o":48.98,"t":"2026-09-30T08:15:00Z","v":101,"vw":48.98},{"c":48.96,"h":48.96,"l":48.96,"n":2,"o":48.96,"t":"2026-09-30T08:45:00Z","v":250,"vw":48.96},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-09-30T09:00:00Z","v":130,"vw":48.95},{"c":48.95,"h":48.95,"l":48.95,"n":5,"o":48.95,"t":"2026-09-30T09:45:00Z","v":500,"vw":48.95},{"c":48.8,"h":48.8,"l":48.8,"n":32,"o":48.8,"t":"2026-09-30T10:15:00Z","v":1022,"vw":48.8},{"c":48.77,"h":48.77,"l":48.77,"n":4,"o":48.77,"t":"2026-09-30T10:45:00Z","v":196,"vw":48.77},{"c":48.95,"h":48.95,"l":48.95,"n":12,"o":48.95,"t":"2026-09-30T11:00:00Z","v":259,"vw":48.95},{"c":48.75,"h":48.75,"l":48.7225,"n":4,"o":48.7225,"t":"2026-09-30T11:15:00Z","v":329,"vw":48.733873},{"c":48.69,"h":48.7404,"l":48.69,"n":8,"o":48.7404,"t":"2026-09-30T11:30:00Z","v":681,"vw":48.71304},{"c":48.69,"h":48.69,"l":48.67,"n":5,"o":48.67,"t":"2026-09-30T11:45:00Z","v":418,"vw":48.675222},{"c":48.55,"h":48.55,"l":48.47,"n":4,"o":48.47,"t":"2026-09-30T12:00:00Z","v":1086,"vw":48.496667},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-09-30T12:15:00Z","v":540,"vw":48.4},{"c":49.14,"h":49.14,"l":48.62,"n":117,"o":48.74,"t":"2026-09-30T12:30:00Z","v":21580,"vw":48.82612},{"c":49.1021,"h":49.15,"l":48.9,"n":8,"o":49.15,"t":"2026-09-30T12:45:00Z","v":666,"vw":49.088375},{"c":49,"h":49.0196,"l":49,"n":3,"o":49.0196,"t":"2026-09-30T13:00:00Z","v":380,"vw":49.006533},{"c":48.46,"h":49.06,"l":48.46,"n":47,"o":49.06,"t":"2026-09-30T13:15:00Z","v":986,"vw":48.9096},{"c":48.45,"h":49,"l":48.26,"n":2174,"o":48.73,"t":"2026-09-30T13:30:00Z","v":118249,"vw":48.668958},{"c":48.9684,"h":49.15,"l":48.38,"n":1225,"o":48.3987,"t":"2026-09-30T13:45:00Z","v":76996,"vw":48.899517},{"c":48.95,"h":49.58,"l":48.58,"n":1575,"o":49.19,"t":"2026-09-30T14:00:00Z","v":98718,"vw":49.109597},{"c":49.0694,"h":49.2,"l":48.89,"n":700,"o":48.955,"t":"2026-09-30T14:15:00Z","v":28519,"vw":48.999231},{"c":49.48,"h":49.48,"l":48.87,"n":956,"o":48.985,"t":"2026-09-30T14:30:00Z","v":38419,"vw":49.00601},{"c":49.675,"h":49.75,"l":49.12,"n":777,"o":49.34,"t":"2026-09-30T14:45:00Z","v":28179,"vw":49.418636},{"c":49.17,"h":49.72,"l":49.105,"n":903,"o":49.58,"t":"2026-09-30T15:00:00Z","v":40028,"vw":49.479254},{"c":48.925,"h":49.3676,"l":48.89,"n":908,"o":49.12,"t":"2026-09-30T15:15:00Z","v":32482,"vw":49.124889},{"c":48.53,"h":49,"l":48.53,"n":726,"o":48.925,"t":"2026-09-30T15:30:00Z","v":23714,"vw":48.824262},{"c":48.26,"h":48.5599,"l":48.115,"n":1320,"o":48.53,"t":"2026-09-30T15:45:00Z","v":66376,"vw":48.385859},{"c":48.43,"h":48.67,"l":48.254,"n":823,"o":48.26,"t":"2026-09-30T16:00:00Z","v":32465,"vw":48.51094},{"c":48.6,"h":48.6,"l":48.39,"n":579,"o":48.44,"t":"2026-09-30T16:15:00Z","v":19242,"vw":48.492516},{"c":48.8,"h":48.84,"l":48.56,"n":551,"o":48.58,"t":"2026-09-30T16:30:00Z","v":25110,"vw":48.682918},{"c":48.78,"h":48.9499,"l":48.78,"n":424,"o":48.88,"t":"2026-09-30T16:45:00Z","v":10920,"vw":48.860758},{"c":48.555,"h":48.79,"l":48.45,"n":709,"o":48.79,"t":"2026-09-30T17:00:00Z","v":35700,"vw":48.621071},{"c":48.695,"h":48.795,"l":48.455,"n":609,"o":48.53,"t":"2026-09-30T17:15:00Z","v":22389,"vw":48.626796},{"c":48.805,"h":48.88,"l":48.69,"n":422,"o":48.695,"t":"2026-09-30T17:30:00Z","v":18001,"vw":48.748758},{"c":48.7,"h":49.03,"l":48.62,"n":619,"o":48.805,"t":"2026-09-30T17:45:00Z","v":32208,"vw":48.822649},{"c":48.6,"h":48.82,"l":48.6,"n":397,"o":48.72,"t":"2026-09-30T18:00:00Z","v":12337,"vw":48.704032},{"c":48.33,"h":48.63,"l":48.33,"n":754,"o":48.58,"t":"2026-09-30T18:15:00Z","v":51258,"vw":48.495108},{"c":48.445,"h":48.48,"l":48.2101,"n":707,"o":48.345,"t":"2026-09-30T18:30:00Z","v":27324,"vw":48.355039},{"c":48.37,"h":48.5,"l":48.32,"n":678,"o":48.445,"t":"2026-09-30T18:45:00Z","v":27941,"vw":48.386907},{"c":48.64,"h":48.64,"l":48.3,"n":576,"o":48.4,"t":"2026-09-30T19:00:00Z","v":30732,"vw":48.423366},{"c":48.4653,"h":48.625,"l":48.4653,"n":678,"o":48.625,"t":"2026-09-30T19:15:00Z","v":27218,"vw":48.543632},{"c":48.51,"h":48.62,"l":48.42,"n":989,"o":48.45,"t":"2026-09-30T19:30:00Z","v":42622,"vw":48.516663},{"c":48.17,"h":48.6,"l":48,"n":3906,"o":48.5,"t":"2026-09-30T19:45:00Z","v":215852,"vw":48.234755},{"c":48.2,"h":48.2,"l":48.01,"n":55,"o":48.06,"t":"2026-09-30T20:00:00Z","v":626609,"vw":48.060364},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-09-30T20:15:00Z","v":150,"vw":48.2},{"c":48.2,"h":48.24,"l":48.2,"n":10,"o":48.24,"t":"2026-09-30T20:45:00Z","v":800,"vw":48.211626},{"c":48.25,"h":48.25,"l":48.25,"n":2,"o":48.25,"t":"2026-09-30T21:00:00Z","v":209,"vw":48.25},{"c":48.2,"h":48.2,"l":48.1,"n":11,"o":48.1356,"t":"2026-09-30T21:15:00Z","v":1239,"vw":48.15},{"c":48.2,"h":48.2,"l":48.2,"n":4,"o":48.2,"t":"2026-09-30T21:45:00Z","v":1003,"vw":48.2},{"c":48.42,"h":48.42,"l":48.42,"n":1,"o":48.42,"t":"2026-09-30T22:15:00Z","v":100,"vw":48.42},{"c":48.22,"h":48.24,"l":48.22,"n":2,"o":48.24,"t":"2026-09-30T22:30:00Z","v":329,"vw":48.233921},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-09-30T22:45:00Z","v":359,"vw":48.3},{"c":48.43,"h":48.43,"l":48.43,"n":1,"o":48.43,"t":"2026-09-30T23:15:00Z","v":150,"vw":48.43},{"c":48.392,"h":48.392,"l":48.231,"n":3,"o":48.231,"t":"2026-09-30T23:45:00Z","v":215,"vw":48.307667},{"c":49,"h":49,"l":48.6,"n":217,"o":48.96,"t":"2026-10-01T08:00:00Z","v":4111,"vw":48.796947},{"c":48.43,"h":49,"l":48.43,"n":96,"o":48.84,"t":"2026-10-01T08:15:00Z","v":2331,"vw":48.692626},{"c":48.17,"h":48.17,"l":48.17,"n":41,"o":48.17,"t":"2026-10-01T08:45:00Z","v":589,"vw":48.17},{"c":47.9,"h":48.03,"l":47.9,"n":78,"o":48.03,"t":"2026-10-01T09:00:00Z","v":3277,"vw":48.005974},{"c":48.74,"h":48.74,"l":48.74,"n":21,"o":48.74,"t":"2026-10-01T10:45:00Z","v":300,"vw":48.74},{"c":48.74,"h":48.8,"l":48.64,"n":45,"o":48.64,"t":"2026-10-01T11:15:00Z","v":2745,"vw":48.703478},{"c":48.5,"h":48.5,"l":48.21,"n":7,"o":48.21,"t":"2026-10-01T12:00:00Z","v":371,"vw":48.321292},{"c":48.74,"h":48.74,"l":48.74,"n":5,"o":48.74,"t":"2026-10-01T12:15:00Z","v":620,"vw":48.74},{"c":48.52,"h":48.52,"l":48.52,"n":8,"o":48.52,"t":"2026-10-01T12:45:00Z","v":605,"vw":48.52},{"c":48.35,"h":48.35,"l":48.35,"n":4,"o":48.35,"t":"2026-10-01T13:00:00Z","v":205,"vw":48.35},{"c":48.5,"h":48.5,"l":48.06,"n":17,"o":48.35,"t":"2026-10-01T13:15:00Z","v":51266,"vw":48.067919},{"c":48.69,"h":49.3,"l":48.06,"n":1529,"o":48.5,"t":"2026-10-01T13:30:00Z","v":78606,"vw":48.624323},{"c":49.31,"h":49.57,"l":48.235,"n":966,"o":48.73,"t":"2026-10-01T13:45:00Z","v":72370,"vw":48.947113},{"c":48.5075,"h":49.19,"l":48.22,"n":1343,"o":49.19,"t":"2026-10-01T14:00:00Z","v":61599,"vw":48.549495},{"c":48.4,"h":48.676,"l":48.13,"n":962,"o":48.62,"t":"2026-10-01T14:15:00Z","v":39269,"vw":48.395784},{"c":48.1,"h":48.47,"l":47.94,"n":1949,"o":48.385,"t":"2026-10-01T14:30:00Z","v":117588,"vw":48.157087},{"c":48.01,"h":48.27,"l":47.89,"n":1511,"o":48.1,"t":"2026-10-01T14:45:00Z","v":122018,"vw":48.020448},{"c":47.1143,"h":48.0764,"l":47.04,"n":2346,"o":48,"t":"2026-10-01T15:00:00Z","v":119037,"vw":47.43748},{"c":47.25,"h":47.47,"l":47.0934,"n":1295,"o":47.11,"t":"2026-10-01T15:15:00Z","v":57469,"vw":47.320021},{"c":46.585,"h":47.22,"l":46.51,"n":2375,"o":47.2,"t":"2026-10-01T15:30:00Z","v":107666,"vw":46.811753},{"c":46.29,"h":46.6292,"l":46.19,"n":2389,"o":46.58,"t":"2026-10-01T15:45:00Z","v":113369,"vw":46.392066},{"c":46.715,"h":47.1499,"l":46.3,"n":1524,"o":46.3,"t":"2026-10-01T16:00:00Z","v":81102,"vw":46.713785},{"c":46.86,"h":47.11,"l":46.68,"n":1188,"o":46.72,"t":"2026-10-01T16:15:00Z","v":55936,"vw":46.899844},{"c":46.72,"h":46.98,"l":46.676,"n":1170,"o":46.87,"t":"2026-10-01T16:30:00Z","v":47996,"vw":46.808764},{"c":46.5825,"h":46.75,"l":46.46,"n":1510,"o":46.7299,"t":"2026-10-01T16:45:00Z","v":86712,"vw":46.61152},{"c":46.775,"h":46.855,"l":46.54,"n":920,"o":46.58,"t":"2026-10-01T17:00:00Z","v":41604,"vw":46.698225},{"c":47.15,"h":47.56,"l":46.68,"n":1484,"o":46.715,"t":"2026-10-01T17:15:00Z","v":112986,"vw":47.258892},{"c":47.29,"h":47.5542,"l":47.08,"n":1186,"o":47.23,"t":"2026-10-01T17:30:00Z","v":58822,"vw":47.299661},{"c":47.12,"h":47.54,"l":47.07,"n":1269,"o":47.3,"t":"2026-10-01T17:45:00Z","v":58604,"vw":47.291458},{"c":46.92,"h":47.14,"l":46.685,"n":1076,"o":47.14,"t":"2026-10-01T18:00:00Z","v":60407,"vw":46.87645},{"c":46.89,"h":47.11,"l":46.88,"n":931,"o":46.925,"t":"2026-10-01T18:15:00Z","v":33996,"vw":46.958669},{"c":46.85,"h":47.11,"l":46.8183,"n":1069,"o":46.89,"t":"2026-10-01T18:30:00Z","v":52726,"vw":46.89813},{"c":46.9,"h":46.95,"l":46.85,"n":807,"o":46.87,"t":"2026-10-01T18:45:00Z","v":22404,"vw":46.89736},{"c":46.87,"h":47.01,"l":46.87,"n":1114,"o":46.9215,"t":"2026-10-01T19:00:00Z","v":49218,"vw":46.936292},{"c":46.74,"h":46.89,"l":46.63,"n":1368,"o":46.85,"t":"2026-10-01T19:15:00Z","v":69754,"vw":46.768653},{"c":46.61,"h":46.9,"l":46.59,"n":1514,"o":46.7,"t":"2026-10-01T19:30:00Z","v":83395,"vw":46.765095},{"c":46.71,"h":46.835,"l":46.61,"n":3579,"o":46.61,"t":"2026-10-01T19:45:00Z","v":227460,"vw":46.713957},{"c":46.61,"h":46.96,"l":46.61,"n":43,"o":46.68,"t":"2026-10-01T20:00:00Z","v":314716,"vw":46.680101},{"c":46.68,"h":46.83,"l":46.68,"n":24,"o":46.83,"t":"2026-10-01T20:15:00Z","v":129353,"vw":46.680645},{"c":46.75,"h":46.75,"l":46.75,"n":6,"o":46.75,"t":"2026-10-01T20:30:00Z","v":305,"vw":46.75},{"c":46.94,"h":46.94,"l":46.94,"n":1,"o":46.94,"t":"2026-10-01T20:45:00Z","v":200,"vw":46.94},{"c":46.87,"h":46.87,"l":46.87,"n":2,"o":46.87,"t":"2026-10-01T21:00:00Z","v":120,"vw":46.87},{"c":46.84,"h":46.84,"l":46.84,"n":4,"o":46.84,"t":"2026-10-01T21:15:00Z","v":103,"vw":46.84},{"c":46.8894,"h":46.8894,"l":46.8894,"n":1,"o":46.8894,"t":"2026-10-01T21:30:00Z","v":100,"vw":46.8894},{"c":46.856,"h":46.8659,"l":46.856,"n":4,"o":46.8659,"t":"2026-10-01T21:45:00Z","v":255,"vw":46.86194},{"c":46.89,"h":46.89,"l":46.89,"n":4,"o":46.89,"t":"2026-10-01T22:15:00Z","v":113,"vw":46.89},{"c":46.88,"h":46.88,"l":46.88,"n":2,"o":46.88,"t":"2026-10-01T22:45:00Z","v":108,"vw":46.88},{"c":46.8,"h":46.97,"l":46.8,"n":5,"o":46.97,"t":"2026-10-01T23:00:00Z","v":750,"vw":46.834459},{"c":46.81,"h":46.81,"l":46.81,"n":12,"o":46.81,"t":"2026-10-01T23:15:00Z","v":264,"vw":46.81},{"c":46.8,"h":46.8,"l":46.8,"n":7,"o":46.8,"t":"2026-10-01T23:30:00Z","v":249,"vw":46.8},{"c":47.04,"h":47.05,"l":46.8656,"n":185,"o":47.03,"t":"2026-10-02T08:00:00Z","v":2113,"vw":46.984014},{"c":47.11,"h":47.2,"l":46.93,"n":37,"o":47.2,"t":"2026-10-02T08:15:00Z","v":1501,"vw":47.046278},{"c":47.2393,"h":47.42,"l":47.19,"n":17,"o":47.19,"t":"2026-10-02T08:30:00Z","v":1211,"vw":47.267552},{"c":47.38,"h":47.8394,"l":47.38,"n":13,"o":47.8394,"t":"2026-10-02T09:45:00Z","v":676,"vw":47.528629},{"c":47.31,"h":47.31,"l":47.31,"n":15,"o":47.31,"t":"2026-10-02T10:00:00Z","v":928,"vw":47.31},{"c":47.04,"h":47.3,"l":47.04,"n":17,"o":47.14,"t":"2026-10-02T10:15:00Z","v":781,"vw":47.094913},{"c":47.19,"h":47.19,"l":47.19,"n":1,"o":47.19,"t":"2026-10-02T10:45:00Z","v":200,"vw":47.19},{"c":47.15,"h":47.15,"l":47.15,"n":4,"o":47.15,"t":"2026-10-02T11:00:00Z","v":200,"vw":47.15},{"c":47.32,"h":47.32,"l":47.32,"n":10,"o":47.32,"t":"2026-10-02T11:15:00Z","v":1029,"vw":47.32},{"c":47.12,"h":47.12,"l":47.08,"n":15,"o":47.08,"t":"2026-10-02T11:30:00Z","v":631,"vw":47.100263},{"c":47.2395,"h":47.2395,"l":47,"n":16,"o":47.23,"t":"2026-10-02T11:45:00Z","v":1488,"vw":47.102403},{"c":47.15,"h":47.15,"l":47.1,"n":15,"o":47.1,"t":"2026-10-02T12:15:00Z","v":1107,"vw":47.11817},{"c":47.65,"h":47.75,"l":47.3,"n":102,"o":47.3,"t":"2026-10-02T12:30:00Z","v":4627,"vw":47.64098},{"c":47.57,"h":47.57,"l":47.39,"n":13,"o":47.55,"t":"2026-10-02T12:45:00Z","v":4438,"vw":47.543664},{"c":47.7041,"h":47.7395,"l":47.58,"n":14,"o":47.58,"t":"2026-10-02T13:00:00Z","v":826,"vw":47.631254},{"c":47.01,"h":47.9,"l":47.01,"n":338,"o":47.63,"t":"2026-10-02T13:15:00Z","v":5469,"vw":47.452846},{"c":46.96,"h":47.49,"l":46.4101,"n":1964,"o":47.3,"t":"2026-10-02T13:30:00Z","v":109181,"vw":46.960636},{"c":47.42,"h":48,"l":46.91,"n":1936,"o":47.02,"t":"2026-10-02T13:45:00Z","v":143682,"vw":47.580011},{"c":47.9,"h":47.95,"l":47.25,"n":954,"o":47.255,"t":"2026-10-02T14:00:00Z","v":47484,"vw":47.688326},{"c":47.9,"h":48.055,"l":47.62,"n":1265,"o":47.9,"t":"2026-10-02T14:15:00Z","v":71202,"vw":47.848832},{"c":48.27,"h":48.29,"l":47.895,"n":1036,"o":47.895,"t":"2026-10-02T14:30:00Z","v":48379,"vw":48.09095},{"c":48.03,"h":48.5266,"l":47.99,"n":1044,"o":48.2564,"t":"2026-10-02T14:45:00Z","v":63784,"vw":48.34788},{"c":46.81,"h":48.0836,"l":46.74,"n":1316,"o":48.0836,"t":"2026-10-02T15:00:00Z","v":64918,"vw":47.304313},{"c":46.33,"h":46.91,"l":46.13,"n":1932,"o":46.8475,"t":"2026-10-02T15:15:00Z","v":125844,"vw":46.382428},{"c":46.22,"h":46.45,"l":46.14,"n":1223,"o":46.29,"t":"2026-10-02T15:30:00Z","v":59089,"vw":46.297171},{"c":46.1,"h":46.26,"l":45.8,"n":1876,"o":46.15,"t":"2026-10-02T15:45:00Z","v":121819,"vw":46.046233},{"c":46.47,"h":46.56,"l":46.075,"n":1076,"o":46.11,"t":"2026-10-02T16:00:00Z","v":78026,"vw":46.360435},{"c":46.37,"h":46.61,"l":46.3,"n":802,"o":46.44,"t":"2026-10-02T16:15:00Z","v":39604,"vw":46.459658},{"c":46.35,"h":46.6399,"l":46.25,"n":741,"o":46.38,"t":"2026-10-02T16:30:00Z","v":41135,"vw":46.458071},{"c":46.49,"h":46.54,"l":46.2301,"n":821,"o":46.37,"t":"2026-10-02T16:45:00Z","v":49522,"vw":46.387327},{"c":46.535,"h":46.73,"l":46.4307,"n":737,"o":46.4924,"t":"2026-10-02T17:00:00Z","v":53469,"vw":46.600223},{"c":46.31,"h":46.5705,"l":46.23,"n":607,"o":46.53,"t":"2026-10-02T17:15:00Z","v":28590,"vw":46.383254},{"c":46.355,"h":46.47,"l":46.27,"n":487,"o":46.27,"t":"2026-10-02T17:30:00Z","v":18259,"vw":46.335197},{"c":46.615,"h":46.653,"l":46.34,"n":731,"o":46.39,"t":"2026-10-02T17:45:00Z","v":26861,"vw":46.538505},{"c":46.45,"h":46.65,"l":46.385,"n":754,"o":46.65,"t":"2026-10-02T18:00:00Z","v":30500,"vw":46.489034},{"c":46.335,"h":46.5,"l":46.28,"n":646,"o":46.5,"t":"2026-10-02T18:15:00Z","v":22146,"vw":46.395177},{"c":46.14,"h":46.3807,"l":46.1,"n":757,"o":46.28,"t":"2026-10-02T18:30:00Z","v":32205,"vw":46.188022},{"c":46.245,"h":46.27,"l":46.095,"n":700,"o":46.19,"t":"2026-10-02T18:45:00Z","v":35199,"vw":46.182547},{"c":46.1813,"h":46.3,"l":46.1813,"n":748,"o":46.23,"t":"2026-10-02T19:00:00Z","v":43221,"vw":46.224499},{"c":46.27,"h":46.35,"l":46.1501,"n":954,"o":46.2,"t":"2026-10-02T19:15:00Z","v":47258,"vw":46.234384},{"c":45.995,"h":46.33,"l":45.89,"n":1711,"o":46.27,"t":"2026-10-02T19:30:00Z","v":90681,"vw":46.123244},{"c":46.1,"h":46.125,"l":45.88,"n":3314,"o":45.98,"t":"2026-10-02T19:45:00Z","v":209981,"vw":46.031269},{"c":46.22,"h":46.32,"l":46.08,"n":56,"o":46.08,"t":"2026-10-02T20:00:00Z","v":433657,"vw":46.080357},{"c":46.31,"h":46.31,"l":46.08,"n":18,"o":46.2999,"t":"2026-10-02T20:15:00Z","v":50567,"vw":46.085538},{"c":46.27,"h":46.4,"l":46.27,"n":6,"o":46.4,"t":"2026-10-02T20:30:00Z","v":346,"vw":46.316763},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-10-02T20:45:00Z","v":200,"vw":46.38},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-10-02T22:00:00Z","v":100,"vw":46.4},{"c":46.31,"h":46.31,"l":46.31,"n":3,"o":46.31,"t":"2026-10-02T22:45:00Z","v":314,"vw":46.31},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-02T23:00:00Z","v":300,"vw":46.3},{"c":46.2,"h":46.25,"l":46.2,"n":43,"o":46.25,"t":"2026-10-02T23:30:00Z","v":1053,"vw":46.212358},{"c":46.31,"h":46.31,"l":46.17,"n":11,"o":46.31,"t":"2026-10-02T23:45:00Z","v":1301,"vw":46.203333},{"c":46.37,"h":46.72,"l":46.18,"n":148,"o":46.72,"t":"2026-10-05T08:00:00Z","v":3437,"vw":46.317248},{"c":46.36,"h":46.36,"l":46.36,"n":8,"o":46.36,"t":"2026-10-05T08:30:00Z","v":471,"vw":46.36},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-05T09:00:00Z","v":104,"vw":46.3},{"c":46.4908,"h":46.4908,"l":46.26,"n":14,"o":46.26,"t":"2026-10-05T10:15:00Z","v":757,"vw":46.40395},{"c":46.47,"h":46.5,"l":46.35,"n":57,"o":46.37,"t":"2026-10-05T11:00:00Z","v":4905,"vw":46.42176},{"c":46.44,"h":46.44,"l":46.36,"n":16,"o":46.44,"t":"2026-10-05T11:15:00Z","v":2218,"vw":46.374835},{"c":46.4706,"h":46.4706,"l":46.36,"n":10,"o":46.37,"t":"2026-10-05T11:30:00Z","v":624,"vw":46.385107},{"c":46.25,"h":46.4706,"l":46.25,"n":37,"o":46.4706,"t":"2026-10-05T12:00:00Z","v":1540,"vw":46.303577},{"c":46.16,"h":46.394,"l":46.16,"n":24,"o":46.394,"t":"2026-10-05T12:15:00Z","v":3436,"vw":46.18425},{"c":46.12,"h":46.15,"l":46.0877,"n":25,"o":46.0877,"t":"2026-10-05T12:30:00Z","v":2229,"vw":46.123454},{"c":46.18,"h":46.2,"l":46.18,"n":14,"o":46.18,"t":"2026-10-05T12:45:00Z","v":781,"vw":46.187042},{"c":46.29,"h":46.29,"l":46.29,"n":2,"o":46.29,"t":"2026-10-05T13:00:00Z","v":110,"vw":46.29},{"c":46.05,"h":46.18,"l":46.05,"n":43,"o":46.18,"t":"2026-10-05T13:15:00Z","v":1144,"vw":46.09039},{"c":46.12,"h":46.2,"l":45.5105,"n":2578,"o":46.1,"t":"2026-10-05T13:30:00Z","v":110882,"vw":45.885547},{"c":45.425,"h":46.16,"l":45.3618,"n":1709,"o":46.16,"t":"2026-10-05T13:45:00Z","v":78306,"vw":45.631345},{"c":45.65,"h":45.69,"l":45.17,"n":1383,"o":45.445,"t":"2026-10-05T14:00:00Z","v":52510,"vw":45.382576},{"c":45.36,"h":45.62,"l":45.3,"n":883,"o":45.6092,"t":"2026-10-05T14:15:00Z","v":36238,"vw":45.413899},{"c":45.42,"h":45.49,"l":45.11,"n":1473,"o":45.34,"t":"2026-10-05T14:30:00Z","v":94778,"vw":45.290299},{"c":45.705,"h":45.775,"l":45.27,"n":1586,"o":45.4361,"t":"2026-10-05T14:45:00Z","v":55602,"vw":45.483732},{"c":45.48,"h":45.8,"l":45.43,"n":826,"o":45.695,"t":"2026-10-05T15:00:00Z","v":32506,"vw":45.65344},{"c":45.25,"h":45.455,"l":45.21,"n":1074,"o":45.455,"t":"2026-10-05T15:15:00Z","v":44348,"vw":45.322422},{"c":45.29,"h":45.31,"l":45.11,"n":841,"o":45.22,"t":"2026-10-05T15:30:00Z","v":40043,"vw":45.20377},{"c":45.2544,"h":45.38,"l":45.16,"n":1130,"o":45.27,"t":"2026-10-05T15:45:00Z","v":70654,"vw":45.302374},{"c":44.93,"h":45.29,"l":44.65,"n":3117,"o":45.29,"t":"2026-10-05T16:00:00Z","v":159818,"vw":44.889392},{"c":44.835,"h":44.905,"l":44.75,"n":910,"o":44.82,"t":"2026-10-05T16:15:00Z","v":37976,"vw":44.833287},{"c":44.65,"h":44.84,"l":44.65,"n":1022,"o":44.84,"t":"2026-10-05T16:30:00Z","v":56089,"vw":44.744524},{"c":44.835,"h":44.9674,"l":44.58,"n":1264,"o":44.675,"t":"2026-10-05T16:45:00Z","v":84722,"vw":44.78513},{"c":44.79,"h":44.87,"l":44.72,"n":766,"o":44.81,"t":"2026-10-05T17:00:00Z","v":31452,"vw":44.798684},{"c":45.14,"h":45.325,"l":44.7,"n":1389,"o":44.76,"t":"2026-10-05T17:15:00Z","v":117914,"vw":45.05434},{"c":45.13,"h":45.26,"l":45.12,"n":636,"o":45.13,"t":"2026-10-05T17:30:00Z","v":30425,"vw":45.180496},{"c":45.21,"h":45.21,"l":44.945,"n":1122,"o":45.16,"t":"2026-10-05T17:45:00Z","v":48499,"vw":45.047853},{"c":45.12,"h":45.255,"l":45.05,"n":757,"o":45.2,"t":"2026-10-05T18:00:00Z","v":26768,"vw":45.160327},{"c":45.09,"h":45.2,"l":45.09,"n":556,"o":45.12,"t":"2026-10-05T18:15:00Z","v":21401,"vw":45.138702},{"c":44.875,"h":45.12,"l":44.76,"n":896,"o":45.08,"t":"2026-10-05T18:30:00Z","v":31288,"vw":44.929661},{"c":45.11,"h":45.11,"l":44.85,"n":678,"o":44.85,"t":"2026-10-05T18:45:00Z","v":32396,"vw":44.952718},{"c":45.115,"h":45.1599,"l":44.98,"n":708,"o":45.1,"t":"2026-10-05T19:00:00Z","v":36606,"vw":45.074895},{"c":45.05,"h":45.23,"l":44.99,"n":917,"o":45.095,"t":"2026-10-05T19:15:00Z","v":32712,"vw":45.081527},{"c":45.09,"h":45.2,"l":44.9001,"n":1489,"o":45.02,"t":"2026-10-05T19:30:00Z","v":155121,"vw":45.003296},{"c":45.48,"h":45.65,"l":44.99,"n":3689,"o":45.07,"t":"2026-10-05T19:45:00Z","v":270159,"vw":45.473132},{"c":45.49,"h":45.63,"l":45.49,"n":75,"o":45.53,"t":"2026-10-05T20:00:00Z","v":363932,"vw":45.530049},{"c":45.53,"h":45.64,"l":45.53,"n":25,"o":45.64,"t":"2026-10-05T20:15:00Z","v":102522,"vw":45.530338},{"c":45.6175,"h":45.6175,"l":45.6175,"n":3,"o":45.6175,"t":"2026-10-05T20:30:00Z","v":502,"vw":45.6175},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-10-05T20:45:00Z","v":110,"vw":45.68},{"c":45.4,"h":45.4,"l":45.4,"n":17,"o":45.4,"t":"2026-10-05T21:00:00Z","v":429,"vw":45.4},{"c":45.61,"h":45.61,"l":45.61,"n":4,"o":45.61,"t":"2026-10-05T21:15:00Z","v":162,"vw":45.61},{"c":45.54,"h":45.55,"l":45.54,"n":6,"o":45.55,"t":"2026-10-05T21:30:00Z","v":500,"vw":45.545},{"c":45.6268,"h":45.6268,"l":45.6268,"n":9,"o":45.6268,"t":"2026-10-05T21:45:00Z","v":157,"vw":45.6268},{"c":45.6448,"h":45.6448,"l":45.6448,"n":1,"o":45.6448,"t":"2026-10-05T22:15:00Z","v":800,"vw":45.6448},{"c":45.53,"h":45.53,"l":45.53,"n":4,"o":45.53,"t":"2026-10-05T22:30:00Z","v":149,"vw":45.53},{"c":45.5103,"h":45.5103,"l":45.5103,"n":2,"o":45.5103,"t":"2026-10-05T22:45:00Z","v":121,"vw":45.5103},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-05T23:15:00Z","v":190,"vw":45.55},{"c":45.6,"h":45.6,"l":45.6,"n":2,"o":45.6,"t":"2026-10-05T23:45:00Z","v":110,"vw":45.6},{"c":45.73,"h":45.73,"l":45.5,"n":72,"o":45.5,"t":"2026-10-06T08:00:00Z","v":1351,"vw":45.603766},{"c":45.5197,"h":45.6,"l":45.5197,"n":8,"o":45.6,"t":"2026-10-06T08:15:00Z","v":507,"vw":45.559239},{"c":45.72,"h":45.72,"l":45.66,"n":10,"o":45.72,"t":"2026-10-06T08:30:00Z","v":662,"vw":45.68944},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-10-06T09:15:00Z","v":164,"vw":45.68},{"c":45.59,"h":45.6,"l":45.59,"n":4,"o":45.6,"t":"2026-10-06T10:00:00Z","v":280,"vw":45.595902},{"c":45.61,"h":45.61,"l":45.61,"n":3,"o":45.61,"t":"2026-10-06T10:15:00Z","v":269,"vw":45.61},{"c":45.68,"h":45.68,"l":45.68,"n":26,"o":45.68,"t":"2026-10-06T10:30:00Z","v":857,"vw":45.68},{"c":45.8,"h":45.8,"l":45.78,"n":8,"o":45.78,"t":"2026-10-06T10:45:00Z","v":633,"vw":45.795},{"c":45.6625,"h":45.78,"l":45.6625,"n":8,"o":45.78,"t":"2026-10-06T11:00:00Z","v":1331,"vw":45.724181},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-10-06T11:30:00Z","v":360,"vw":46},{"c":45.75,"h":46,"l":45.75,"n":20,"o":46,"t":"2026-10-06T11:45:00Z","v":1779,"vw":45.979158},{"c":45.9906,"h":46.0018,"l":45.94,"n":7,"o":45.94,"t":"2026-10-06T12:00:00Z","v":1135,"vw":45.973166},{"c":45.8775,"h":45.91,"l":45.8775,"n":11,"o":45.91,"t":"2026-10-06T12:15:00Z","v":342,"vw":45.899167},{"c":45.88,"h":45.88,"l":45.75,"n":27,"o":45.8,"t":"2026-10-06T12:30:00Z","v":2593,"vw":45.853509},{"c":45.78,"h":45.88,"l":45.78,"n":29,"o":45.88,"t":"2026-10-06T12:45:00Z","v":2552,"vw":45.7928},{"c":46.01,"h":46.01,"l":45.75,"n":60,"o":45.75,"t":"2026-10-06T13:00:00Z","v":3406,"vw":45.970386},{"c":45.96,"h":46.01,"l":45.54,"n":81,"o":46.01,"t":"2026-10-06T13:15:00Z","v":2316,"vw":45.724367},{"c":46.0075,"h":46.5,"l":45.5433,"n":1261,"o":45.7,"t":"2026-10-06T13:30:00Z","v":150003,"vw":46.025569},{"c":45.865,"h":46.26,"l":45.735,"n":1018,"o":46.035,"t":"2026-10-06T13:45:00Z","v":60667,"vw":46.004342},{"c":46.1194,"h":46.26,"l":45.75,"n":962,"o":45.7788,"t":"2026-10-06T14:00:00Z","v":81994,"vw":46.016402},{"c":45.79,"h":46.09,"l":45.72,"n":683,"o":46.03,"t":"2026-10-06T14:15:00Z","v":38011,"vw":45.887891},{"c":45.64,"h":45.78,"l":45.425,"n":888,"o":45.78,"t":"2026-10-06T14:30:00Z","v":51238,"vw":45.582326},{"c":46.055,"h":46.12,"l":45.55,"n":616,"o":45.67,"t":"2026-10-06T14:45:00Z","v":35223,"vw":45.748996},{"c":45.955,"h":46.18,"l":45.93,"n":555,"o":45.9901,"t":"2026-10-06T15:00:00Z","v":28088,"vw":46.029162},{"c":45.6099,"h":45.9839,"l":45.52,"n":949,"o":45.95,"t":"2026-10-06T15:15:00Z","v":50646,"vw":45.744358},{"c":45.719,"h":45.73,"l":45.45,"n":852,"o":45.5434,"t":"2026-10-06T15:30:00Z","v":45076,"vw":45.558622},{"c":45.76,"h":45.94,"l":45.63,"n":720,"o":45.68,"t":"2026-10-06T15:45:00Z","v":31136,"vw":45.770485},{"c":45.79,"h":45.86,"l":45.66,"n":701,"o":45.7944,"t":"2026-10-06T16:00:00Z","v":49956,"vw":45.768542},{"c":45.52,"h":45.795,"l":45.45,"n":776,"o":45.79,"t":"2026-10-06T16:15:00Z","v":29822,"vw":45.558915},{"c":45.57,"h":45.65,"l":45.4,"n":833,"o":45.52,"t":"2026-10-06T16:30:00Z","v":39809,"vw":45.55743},{"c":45.48,"h":45.61,"l":45.34,"n":635,"o":45.545,"t":"2026-10-06T16:45:00Z","v":25096,"vw":45.455465},{"c":45.44,"h":45.5,"l":45.325,"n":540,"o":45.42,"t":"2026-10-06T17:00:00Z","v":42503,"vw":45.399729},{"c":45.945,"h":45.9851,"l":45.38,"n":799,"o":45.425,"t":"2026-10-06T17:15:00Z","v":59774,"vw":45.574754},{"c":46.055,"h":46.19,"l":45.82,"n":503,"o":45.88,"t":"2026-10-06T17:30:00Z","v":24554,"vw":46.011845},{"c":46.155,"h":46.18,"l":45.93,"n":491,"o":46.05,"t":"2026-10-06T17:45:00Z","v":31005,"vw":46.073174},{"c":46.09,"h":46.31,"l":46.09,"n":566,"o":46.165,"t":"2026-10-06T18:00:00Z","v":37904,"vw":46.197319},{"c":45.91,"h":46.1999,"l":45.86,"n":380,"o":46.1999,"t":"2026-10-06T18:15:00Z","v":13821,"vw":46.004723},{"c":45.665,"h":45.91,"l":45.665,"n":570,"o":45.89,"t":"2026-10-06T18:30:00Z","v":28894,"vw":45.788467},{"c":45.665,"h":45.81,"l":45.6163,"n":467,"o":45.705,"t":"2026-10-06T18:45:00Z","v":18997,"vw":45.704773},{"c":45.59,"h":45.74,"l":45.44,"n":745,"o":45.74,"t":"2026-10-06T19:00:00Z","v":32623,"vw":45.564633},{"c":45.6,"h":45.64,"l":45.505,"n":732,"o":45.6,"t":"2026-10-06T19:15:00Z","v":37779,"vw":45.560951},{"c":45.66,"h":45.76,"l":45.51,"n":866,"o":45.6331,"t":"2026-10-06T19:30:00Z","v":32936,"vw":45.637212},{"c":45.62,"h":45.75,"l":45.5001,"n":2354,"o":45.65,"t":"2026-10-06T19:45:00Z","v":139589,"vw":45.627723},{"c":45.79,"h":45.79,"l":45.54,"n":25,"o":45.59,"t":"2026-10-06T20:00:00Z","v":83747,"vw":45.590059},{"c":45.67,"h":45.78,"l":45.67,"n":10,"o":45.78,"t":"2026-10-06T20:15:00Z","v":629,"vw":45.742687},{"c":45.65,"h":45.65,"l":45.65,"n":4,"o":45.65,"t":"2026-10-06T20:30:00Z","v":217,"vw":45.65},{"c":45.78,"h":45.78,"l":45.57,"n":65,"o":45.61,"t":"2026-10-06T20:45:00Z","v":2885,"vw":45.713958},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-06T21:00:00Z","v":250,"vw":46},{"c":45.73,"h":45.73,"l":45.73,"n":4,"o":45.73,"t":"2026-10-06T21:45:00Z","v":611,"vw":45.73},{"c":45.7697,"h":45.7697,"l":45.7697,"n":1,"o":45.7697,"t":"2026-10-06T23:00:00Z","v":100,"vw":45.7697},{"c":45.28,"h":45.55,"l":45.28,"n":150,"o":45.55,"t":"2026-10-07T08:00:00Z","v":1917,"vw":45.341046},{"c":45,"h":45.05,"l":45,"n":34,"o":45.05,"t":"2026-10-07T09:00:00Z","v":3691,"vw":45.048529},{"c":44.66,"h":44.9,"l":44.66,"n":18,"o":44.9,"t":"2026-10-07T09:15:00Z","v":635,"vw":44.748889},{"c":45,"h":45,"l":44.99,"n":18,"o":44.99,"t":"2026-10-07T10:30:00Z","v":744,"vw":44.997385},{"c":44.9,"h":44.98,"l":44.9,"n":8,"o":44.98,"t":"2026-10-07T10:45:00Z","v":342,"vw":44.948992},{"c":45.1499,"h":45.1499,"l":44.8604,"n":51,"o":45,"t":"2026-10-07T11:00:00Z","v":1055,"vw":44.968671},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-07T11:15:00Z","v":208,"vw":44.91},{"c":44.71,"h":44.8835,"l":44.58,"n":58,"o":44.8,"t":"2026-10-07T11:30:00Z","v":2746,"vw":44.652235},{"c":44.6342,"h":44.6342,"l":44.6342,"n":4,"o":44.6342,"t":"2026-10-07T11:45:00Z","v":158,"vw":44.6342},{"c":44.75,"h":44.75,"l":44.6289,"n":11,"o":44.67,"t":"2026-10-07T12:00:00Z","v":549,"vw":44.675934},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-07T12:15:00Z","v":202,"vw":44.75},{"c":45,"h":45,"l":44.6,"n":82,"o":44.7,"t":"2026-10-07T12:45:00Z","v":6339,"vw":44.735554},{"c":44.72,"h":44.75,"l":44.72,"n":13,"o":44.75,"t":"2026-10-07T13:00:00Z","v":687,"vw":44.743143},{"c":45.33,"h":45.33,"l":44.52,"n":247,"o":44.66,"t":"2026-10-07T13:15:00Z","v":7342,"vw":44.775226},{"c":44.6,"h":45.1,"l":44.05,"n":2631,"o":44.92,"t":"2026-10-07T13:30:00Z","v":184150,"vw":44.602514},{"c":44.775,"h":44.775,"l":44.33,"n":952,"o":44.63,"t":"2026-10-07T13:45:00Z","v":51129,"vw":44.544963},{"c":44.795,"h":44.8599,"l":44.5098,"n":664,"o":44.74,"t":"2026-10-07T14:00:00Z","v":43465,"vw":44.700682},{"c":44.245,"h":44.8064,"l":44.2,"n":953,"o":44.8,"t":"2026-10-07T14:15:00Z","v":53049,"vw":44.512626},{"c":44.035,"h":44.25,"l":44.01,"n":1378,"o":44.19,"t":"2026-10-07T14:30:00Z","v":63259,"vw":44.136085},{"c":43.9689,"h":44.2052,"l":43.84,"n":2307,"o":44,"t":"2026-10-07T14:45:00Z","v":152381,"vw":44.004061},{"c":43.7,"h":43.955,"l":43.56,"n":1670,"o":43.955,"t":"2026-10-07T15:00:00Z","v":82578,"vw":43.688955},{"c":43.6,"h":43.7799,"l":43.58,"n":860,"o":43.65,"t":"2026-10-07T15:15:00Z","v":38018,"vw":43.651894},{"c":43.7,"h":43.75,"l":43.6,"n":861,"o":43.6,"t":"2026-10-07T15:30:00Z","v":28327,"vw":43.671155},{"c":43.775,"h":43.94,"l":43.66,"n":1409,"o":43.69,"t":"2026-10-07T15:45:00Z","v":82716,"vw":43.853507},{"c":43.745,"h":43.86,"l":43.65,"n":949,"o":43.795,"t":"2026-10-07T16:00:00Z","v":43863,"vw":43.768885},{"c":44.09,"h":44.09,"l":43.68,"n":590,"o":43.725,"t":"2026-10-07T16:15:00Z","v":28721,"vw":43.826975},{"c":44.01,"h":44.12,"l":43.92,"n":607,"o":44.04,"t":"2026-10-07T16:30:00Z","v":22268,"vw":44.040338},{"c":43.78,"h":44.075,"l":43.78,"n":739,"o":44.025,"t":"2026-10-07T16:45:00Z","v":40373,"vw":43.957017},{"c":44.065,"h":44.11,"l":43.78,"n":738,"o":43.78,"t":"2026-10-07T17:00:00Z","v":34478,"vw":43.938966},{"c":43.865,"h":44.08,"l":43.865,"n":500,"o":44.03,"t":"2026-10-07T17:15:00Z","v":19855,"vw":43.99307},{"c":44.02,"h":44.045,"l":43.8401,"n":631,"o":43.85,"t":"2026-10-07T17:30:00Z","v":22943,"vw":43.936693},{"c":43.9,"h":44.11,"l":43.84,"n":709,"o":44.04,"t":"2026-10-07T17:45:00Z","v":26807,"vw":43.948019},{"c":43.98,"h":44.02,"l":43.82,"n":578,"o":43.89,"t":"2026-10-07T18:00:00Z","v":20601,"vw":43.9452},{"c":44.0299,"h":44.03,"l":43.9303,"n":561,"o":43.98,"t":"2026-10-07T18:15:00Z","v":22419,"vw":43.995724},{"c":43.895,"h":44.04,"l":43.86,"n":584,"o":43.991,"t":"2026-10-07T18:30:00Z","v":21983,"vw":43.945722},{"c":43.8821,"h":44.02,"l":43.85,"n":681,"o":43.89,"t":"2026-10-07T18:45:00Z","v":26973,"vw":43.951208},{"c":43.96,"h":43.98,"l":43.8005,"n":721,"o":43.86,"t":"2026-10-07T19:00:00Z","v":32670,"vw":43.88235},{"c":43.99,"h":44.085,"l":43.94,"n":681,"o":43.96,"t":"2026-10-07T19:15:00Z","v":34936,"vw":44.003436},{"c":44.38,"h":44.4,"l":44.01,"n":1005,"o":44.01,"t":"2026-10-07T19:30:00Z","v":49772,"vw":44.220057},{"c":44.23,"h":44.5,"l":44.14,"n":2906,"o":44.38,"t":"2026-10-07T19:45:00Z","v":151858,"vw":44.298134},{"c":44.2,"h":44.22,"l":44.04,"n":60,"o":44.22,"t":"2026-10-07T20:00:00Z","v":122138,"vw":44.219827},{"c":44.26,"h":44.5114,"l":44.26,"n":3,"o":44.5114,"t":"2026-10-07T20:15:00Z","v":341,"vw":44.363518},{"c":44.1604,"h":44.2,"l":44.1604,"n":16,"o":44.2,"t":"2026-10-07T20:30:00Z","v":360,"vw":44.184032},{"c":44.4,"h":44.49,"l":44.3,"n":8,"o":44.49,"t":"2026-10-07T20:45:00Z","v":1090,"vw":44.367405},{"c":44.23,"h":44.23,"l":44.23,"n":4,"o":44.23,"t":"2026-10-07T21:00:00Z","v":130,"vw":44.23},{"c":44.36,"h":44.36,"l":44.36,"n":2,"o":44.36,"t":"2026-10-07T21:30:00Z","v":228,"vw":44.36},{"c":44.29,"h":44.29,"l":44.29,"n":11,"o":44.29,"t":"2026-10-07T22:00:00Z","v":225,"vw":44.29},{"c":44.29,"h":44.34,"l":44.29,"n":6,"o":44.34,"t":"2026-10-07T22:15:00Z","v":489,"vw":44.318621},{"c":44.38,"h":44.38,"l":44.38,"n":3,"o":44.38,"t":"2026-10-07T22:30:00Z","v":170,"vw":44.38},{"c":44.1823,"h":44.1823,"l":44.1823,"n":1,"o":44.1823,"t":"2026-10-07T22:45:00Z","v":400,"vw":44.1823},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-10-07T23:00:00Z","v":400,"vw":44.36},{"c":44.31,"h":44.31,"l":44.31,"n":7,"o":44.31,"t":"2026-10-07T23:15:00Z","v":312,"vw":44.31},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-10-07T23:30:00Z","v":200,"vw":44.36},{"c":43.99,"h":44.14,"l":43.8,"n":105,"o":44.0617,"t":"2026-10-08T08:00:00Z","v":2899,"vw":43.965413},{"c":43.7,"h":43.7,"l":43.7,"n":54,"o":43.7,"t":"2026-10-08T08:45:00Z","v":1484,"vw":43.7},{"c":43.66,"h":43.66,"l":43.66,"n":7,"o":43.66,"t":"2026-10-08T09:00:00Z","v":249,"vw":43.66},{"c":43.55,"h":43.57,"l":43.55,"n":17,"o":43.57,"t":"2026-10-08T09:30:00Z","v":688,"vw":43.556601},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-10-08T10:00:00Z","v":186,"vw":43.61},{"c":43.2,"h":43.2,"l":43.2,"n":13,"o":43.2,"t":"2026-10-08T10:15:00Z","v":614,"vw":43.2},{"c":43.22,"h":43.5,"l":43.22,"n":38,"o":43.22,"t":"2026-10-08T10:30:00Z","v":1728,"vw":43.320156},{"c":43.28,"h":43.28,"l":43.2,"n":68,"o":43.2086,"t":"2026-10-08T10:45:00Z","v":3420,"vw":43.223668},{"c":43.2,"h":43.46,"l":43.2,"n":43,"o":43.3,"t":"2026-10-08T11:00:00Z","v":3772,"vw":43.439697},{"c":43.39,"h":43.48,"l":43.0886,"n":133,"o":43.3,"t":"2026-10-08T11:15:00Z","v":4904,"vw":43.222596},{"c":43.11,"h":43.11,"l":43.11,"n":32,"o":43.11,"t":"2026-10-08T11:30:00Z","v":454,"vw":43.11},{"c":43.43,"h":43.43,"l":43.1081,"n":16,"o":43.1081,"t":"2026-10-08T11:45:00Z","v":1546,"vw":43.157151},{"c":43.3805,"h":43.4755,"l":43.1,"n":90,"o":43.1,"t":"2026-10-08T12:00:00Z","v":6123,"vw":43.389457},{"c":43.14,"h":43.3805,"l":43.01,"n":14,"o":43.0861,"t":"2026-10-08T12:15:00Z","v":1551,"vw":43.287655},{"c":43.18,"h":43.35,"l":43.08,"n":13,"o":43.08,"t":"2026-10-08T12:30:00Z","v":876,"vw":43.169672},{"c":43.12,"h":43.12,"l":43.01,"n":9,"o":43.01,"t":"2026-10-08T12:45:00Z","v":578,"vw":43.08},{"c":43.18,"h":43.1849,"l":43.03,"n":92,"o":43.03,"t":"2026-10-08T13:00:00Z","v":7855,"vw":43.177837},{"c":43.03,"h":43.3,"l":43.03,"n":56,"o":43.3,"t":"2026-10-08T13:15:00Z","v":1246,"vw":43.187276},{"c":42.75,"h":43.4374,"l":42.51,"n":2296,"o":43.14,"t":"2026-10-08T13:30:00Z","v":169577,"vw":42.89818},{"c":42.26,"h":42.7,"l":42.21,"n":1590,"o":42.7,"t":"2026-10-08T13:45:00Z","v":87469,"vw":42.424469},{"c":42.24,"h":42.48,"l":42.18,"n":1181,"o":42.305,"t":"2026-10-08T14:00:00Z","v":58606,"vw":42.309304},{"c":42.725,"h":42.8,"l":42.13,"n":1194,"o":42.215,"t":"2026-10-08T14:15:00Z","v":92094,"vw":42.360563},{"c":42.24,"h":42.68,"l":42.23,"n":980,"o":42.68,"t":"2026-10-08T14:30:00Z","v":43734,"vw":42.430114},{"c":42.135,"h":42.33,"l":42.09,"n":1078,"o":42.2999,"t":"2026-10-08T14:45:00Z","v":62820,"vw":42.203621},{"c":41.78,"h":42.1257,"l":41.78,"n":2634,"o":42.1257,"t":"2026-10-08T15:00:00Z","v":200099,"vw":41.975699},{"c":41.67,"h":41.84,"l":41.67,"n":990,"o":41.77,"t":"2026-10-08T15:15:00Z","v":55571,"vw":41.740929},{"c":41.56,"h":41.69,"l":41.4309,"n":1169,"o":41.69,"t":"2026-10-08T15:30:00Z","v":59086,"vw":41.550102},{"c":41.52,"h":41.8,"l":41.51,"n":884,"o":41.58,"t":"2026-10-08T15:45:00Z","v":38488,"vw":41.662956},{"c":41.76,"h":41.7895,"l":41.5001,"n":894,"o":41.57,"t":"2026-10-08T16:00:00Z","v":59218,"vw":41.614412},{"c":42.265,"h":42.3,"l":41.755,"n":943,"o":41.76,"t":"2026-10-08T16:15:00Z","v":76022,"vw":42.032165},{"c":42.03,"h":42.265,"l":42,"n":654,"o":42.265,"t":"2026-10-08T16:30:00Z","v":32383,"vw":42.122679},{"c":41.385,"h":42.12,"l":41.37,"n":1508,"o":42.0448,"t":"2026-10-08T16:45:00Z","v":110293,"vw":41.660385},{"c":41.92,"h":41.96,"l":41.2,"n":1266,"o":41.4,"t":"2026-10-08T17:00:00Z","v":104426,"vw":41.517966},{"c":41.6,"h":41.9,"l":41.41,"n":1232,"o":41.9,"t":"2026-10-08T17:15:00Z","v":124431,"vw":41.712878},{"c":41.64,"h":41.6915,"l":41.565,"n":638,"o":41.63,"t":"2026-10-08T17:30:00Z","v":26762,"vw":41.622637},{"c":41.47,"h":41.77,"l":41.34,"n":1788,"o":41.57,"t":"2026-10-08T17:45:00Z","v":92534,"vw":41.524699},{"c":41.56,"h":41.7843,"l":41.35,"n":738,"o":41.475,"t":"2026-10-08T18:00:00Z","v":91440,"vw":41.592497},{"c":41.69,"h":41.76,"l":41.545,"n":748,"o":41.56,"t":"2026-10-08T18:15:00Z","v":60569,"vw":41.661884},{"c":41.43,"h":41.69,"l":41.4,"n":635,"o":41.65,"t":"2026-10-08T18:30:00Z","v":27581,"vw":41.522238},{"c":41.43,"h":41.47,"l":41.3268,"n":727,"o":41.4599,"t":"2026-10-08T18:45:00Z","v":39515,"vw":41.412082},{"c":41.41,"h":41.55,"l":41.35,"n":760,"o":41.385,"t":"2026-10-08T19:00:00Z","v":41241,"vw":41.422403},{"c":41.57,"h":41.6999,"l":41.37,"n":1048,"o":41.41,"t":"2026-10-08T19:15:00Z","v":54243,"vw":41.519213},{"c":41.44,"h":41.67,"l":41.42,"n":1345,"o":41.59,"t":"2026-10-08T19:30:00Z","v":66810,"vw":41.532405},{"c":41.54,"h":41.7,"l":41.42,"n":3633,"o":41.44,"t":"2026-10-08T19:45:00Z","v":213880,"vw":41.533368},{"c":41.73,"h":41.9384,"l":41.52,"n":95,"o":41.52,"t":"2026-10-08T20:00:00Z","v":418095,"vw":41.520891},{"c":41.74,"h":41.74,"l":41.64,"n":8,"o":41.64,"t":"2026-10-08T20:15:00Z","v":334,"vw":41.674843},{"c":41.67,"h":41.67,"l":41.65,"n":16,"o":41.65,"t":"2026-10-08T20:30:00Z","v":1480,"vw":41.660448},{"c":41.6971,"h":41.708,"l":41.6971,"n":7,"o":41.708,"t":"2026-10-08T21:45:00Z","v":710,"vw":41.699615},{"c":41.6,"h":41.69,"l":41.54,"n":54,"o":41.6,"t":"2026-10-08T22:15:00Z","v":3315,"vw":41.653629},{"c":41.554,"h":41.554,"l":41.53,"n":7,"o":41.54,"t":"2026-10-08T22:30:00Z","v":603,"vw":41.543061},{"c":41.64,"h":41.69,"l":41.63,"n":10,"o":41.69,"t":"2026-10-08T22:45:00Z","v":625,"vw":41.651015},{"c":41.6892,"h":41.69,"l":41.6891,"n":7,"o":41.6891,"t":"2026-10-08T23:00:00Z","v":766,"vw":41.689669},{"c":41.6898,"h":41.6898,"l":41.6778,"n":4,"o":41.6778,"t":"2026-10-08T23:15:00Z","v":303,"vw":41.6818},{"c":41.69,"h":41.69,"l":41.69,"n":7,"o":41.69,"t":"2026-10-08T23:30:00Z","v":112,"vw":41.69},{"c":41.46,"h":41.46,"l":41.46,"n":5,"o":41.46,"t":"2026-10-08T23:45:00Z","v":309,"vw":41.46},{"c":42.2,"h":42.2,"l":41.8,"n":62,"o":41.8,"t":"2026-10-09T08:00:00Z","v":4088,"vw":41.817223},{"c":42,"h":42,"l":42,"n":5,"o":42,"t":"2026-10-09T08:15:00Z","v":347,"vw":42},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-09T08:30:00Z","v":100,"vw":41.87},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-09T08:45:00Z","v":100,"vw":42.01},{"c":42.035,"h":42.035,"l":42.035,"n":2,"o":42.035,"t":"2026-10-09T09:15:00Z","v":105,"vw":42.035},{"c":42.16,"h":42.169,"l":42.16,"n":5,"o":42.169,"t":"2026-10-09T09:30:00Z","v":418,"vw":42.166349},{"c":41.945,"h":41.945,"l":41.945,"n":1,"o":41.945,"t":"2026-10-09T10:45:00Z","v":100,"vw":41.945},{"c":42.04,"h":42.04,"l":41.9,"n":25,"o":41.9,"t":"2026-10-09T11:00:00Z","v":625,"vw":41.946823},{"c":41.89,"h":41.89,"l":41.89,"n":7,"o":41.89,"t":"2026-10-09T11:15:00Z","v":244,"vw":41.89},{"c":41.95,"h":42.07,"l":41.95,"n":2,"o":42.07,"t":"2026-10-09T11:30:00Z","v":300,"vw":42.03},{"c":42.14,"h":42.14,"l":42,"n":9,"o":42.08,"t":"2026-10-09T11:45:00Z","v":602,"vw":42.072188},{"c":41.98,"h":41.98,"l":41.98,"n":1,"o":41.98,"t":"2026-10-09T12:00:00Z","v":113,"vw":41.98},{"c":41.8,"h":41.98,"l":41.8,"n":57,"o":41.98,"t":"2026-10-09T12:15:00Z","v":3113,"vw":41.866591},{"c":42.14,"h":42.14,"l":41.85,"n":5,"o":41.85,"t":"2026-10-09T12:30:00Z","v":415,"vw":42.015714},{"c":41.9,"h":41.95,"l":41.9,"n":12,"o":41.91,"t":"2026-10-09T12:45:00Z","v":2669,"vw":41.914247},{"c":42.05,"h":42.1,"l":42,"n":15,"o":42.09,"t":"2026-10-09T13:00:00Z","v":2560,"vw":42.043886},{"c":41.76,"h":42.09,"l":41.76,"n":28,"o":42.09,"t":"2026-10-09T13:15:00Z","v":921,"vw":41.97},{"c":41.38,"h":42.34,"l":41.261,"n":1360,"o":41.93,"t":"2026-10-09T13:30:00Z","v":68751,"vw":41.71212},{"c":41.4,"h":41.5499,"l":41.19,"n":904,"o":41.3,"t":"2026-10-09T13:45:00Z","v":51021,"vw":41.366905},{"c":41.405,"h":41.68,"l":41.19,"n":867,"o":41.42,"t":"2026-10-09T14:00:00Z","v":39892,"vw":41.377491},{"c":41.51,"h":41.51,"l":41.31,"n":523,"o":41.405,"t":"2026-10-09T14:15:00Z","v":23160,"vw":41.43067},{"c":41.39,"h":41.5899,"l":41.37,"n":609,"o":41.54,"t":"2026-10-09T14:30:00Z","v":42114,"vw":41.512163},{"c":41.67,"h":41.71,"l":41.39,"n":531,"o":41.39,"t":"2026-10-09T14:45:00Z","v":31281,"vw":41.594814},{"c":41.47,"h":41.8399,"l":41.47,"n":617,"o":41.61,"t":"2026-10-09T15:00:00Z","v":27818,"vw":41.658195},{"c":41.43,"h":41.64,"l":41.43,"n":544,"o":41.525,"t":"2026-10-09T15:15:00Z","v":21247,"vw":41.544857},{"c":41.1409,"h":41.42,"l":41.12,"n":997,"o":41.41,"t":"2026-10-09T15:30:00Z","v":53796,"vw":41.287513},{"c":41.31,"h":41.45,"l":41.165,"n":951,"o":41.18,"t":"2026-10-09T15:45:00Z","v":101542,"vw":41.382198},{"c":41.2501,"h":41.41,"l":41.1954,"n":391,"o":41.3,"t":"2026-10-09T16:00:00Z","v":18631,"vw":41.266473},{"c":41.35,"h":41.36,"l":41.2198,"n":401,"o":41.2502,"t":"2026-10-09T16:15:00Z","v":19664,"vw":41.271879},{"c":41.28,"h":41.4,"l":41.28,"n":186,"o":41.37,"t":"2026-10-09T16:30:00Z","v":7281,"vw":41.352851},{"c":41.275,"h":41.35,"l":41.24,"n":431,"o":41.3,"t":"2026-10-09T16:45:00Z","v":16069,"vw":41.28224},{"c":41.3,"h":41.3,"l":41.2,"n":397,"o":41.25,"t":"2026-10-09T17:00:00Z","v":24193,"vw":41.245871},{"c":41.1992,"h":41.3297,"l":41.12,"n":463,"o":41.31,"t":"2026-10-09T17:15:00Z","v":25472,"vw":41.208168},{"c":41.29,"h":41.29,"l":41.13,"n":394,"o":41.17,"t":"2026-10-09T17:30:00Z","v":14746,"vw":41.193109},{"c":41.24,"h":41.4,"l":41.16,"n":482,"o":41.29,"t":"2026-10-09T17:45:00Z","v":37714,"vw":41.298165},{"c":41.19,"h":41.34,"l":41.13,"n":430,"o":41.24,"t":"2026-10-09T18:00:00Z","v":18223,"vw":41.195911},{"c":41.18,"h":41.27,"l":41.04,"n":662,"o":41.18,"t":"2026-10-09T18:15:00Z","v":29457,"vw":41.118406},{"c":41.175,"h":41.22,"l":41.11,"n":476,"o":41.16,"t":"2026-10-09T18:30:00Z","v":34797,"vw":41.161379},{"c":41.36,"h":41.45,"l":41.1544,"n":634,"o":41.1999,"t":"2026-10-09T18:45:00Z","v":36774,"vw":41.340606},{"c":41.22,"h":41.32,"l":41.2,"n":452,"o":41.32,"t":"2026-10-09T19:00:00Z","v":32742,"vw":41.231362},{"c":41.24,"h":41.29,"l":41.17,"n":613,"o":41.22,"t":"2026-10-09T19:15:00Z","v":41625,"vw":41.222448},{"c":41.28,"h":41.33,"l":41.08,"n":1010,"o":41.24,"t":"2026-10-09T19:30:00Z","v":51278,"vw":41.202655},{"c":41.325,"h":41.35,"l":41.13,"n":2483,"o":41.265,"t":"2026-10-09T19:45:00Z","v":135146,"vw":41.266903},{"c":41.41,"h":41.41,"l":41.3,"n":27,"o":41.3,"t":"2026-10-09T20:00:00Z","v":76645,"vw":41.300602},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-10-09T20:15:00Z","v":100,"vw":41.47},{"c":42,"h":42,"l":41.45,"n":8,"o":41.45,"t":"2026-10-09T20:30:00Z","v":349,"vw":41.725},{"c":41.56,"h":41.7285,"l":41.35,"n":9,"o":41.7043,"t":"2026-10-09T20:45:00Z","v":1094,"vw":41.548727},{"c":41.54,"h":41.54,"l":41.54,"n":3,"o":41.54,"t":"2026-10-09T21:00:00Z","v":289,"vw":41.54},{"c":41.5,"h":41.51,"l":41.5,"n":11,"o":41.51,"t":"2026-10-09T21:15:00Z","v":460,"vw":41.503063},{"c":41.41,"h":41.54,"l":41.41,"n":92,"o":41.54,"t":"2026-10-09T21:30:00Z","v":1491,"vw":41.451475},{"c":41.38,"h":41.39,"l":41.38,"n":11,"o":41.39,"t":"2026-10-09T21:45:00Z","v":601,"vw":41.385},{"c":41.69,"h":41.69,"l":41.66,"n":27,"o":41.66,"t":"2026-10-09T22:15:00Z","v":762,"vw":41.676957},{"c":41.54,"h":41.54,"l":41.5,"n":5,"o":41.5,"t":"2026-10-09T22:45:00Z","v":332,"vw":41.52},{"c":41.57,"h":41.57,"l":41.55,"n":3,"o":41.55,"t":"2026-10-09T23:00:00Z","v":310,"vw":41.558414},{"c":41.4,"h":41.4,"l":41.3559,"n":13,"o":41.3559,"t":"2026-10-09T23:45:00Z","v":1118,"vw":41.360204},{"c":41.5,"h":41.5,"l":41.38,"n":60,"o":41.38,"t":"2026-10-12T08:00:00Z","v":1078,"vw":41.462963},{"c":41.22,"h":41.22,"l":41.22,"n":43,"o":41.22,"t":"2026-10-12T08:15:00Z","v":957,"vw":41.22},{"c":41.1,"h":41.1,"l":41.07,"n":7,"o":41.07,"t":"2026-10-12T08:45:00Z","v":495,"vw":41.07975},{"c":41.2,"h":41.2,"l":41.05,"n":2,"o":41.05,"t":"2026-10-12T09:00:00Z","v":460,"vw":41.167391},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-12T09:30:00Z","v":100,"vw":41.4},{"c":41.47,"h":41.47,"l":41.47,"n":26,"o":41.47,"t":"2026-10-12T10:15:00Z","v":500,"vw":41.47},{"c":41.36,"h":41.36,"l":41.36,"n":22,"o":41.36,"t":"2026-10-12T10:45:00Z","v":539,"vw":41.36},{"c":41.05,"h":41.09,"l":41.05,"n":166,"o":41.05,"t":"2026-10-12T11:00:00Z","v":1512,"vw":41.058464},{"c":41,"h":41,"l":41,"n":3,"o":41,"t":"2026-10-12T11:15:00Z","v":126,"vw":41},{"c":41.12,"h":41.12,"l":41,"n":51,"o":41.0638,"t":"2026-10-12T11:30:00Z","v":1223,"vw":41.043902},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-12T12:00:00Z","v":100,"vw":41.1},{"c":41.1,"h":41.1,"l":41.1,"n":7,"o":41.1,"t":"2026-10-12T12:15:00Z","v":752,"vw":41.1},{"c":40.99,"h":41.01,"l":40.99,"n":103,"o":41.01,"t":"2026-10-12T12:30:00Z","v":4690,"vw":40.997367},{"c":41.38,"h":41.38,"l":41.02,"n":6,"o":41.02,"t":"2026-10-12T12:45:00Z","v":1293,"vw":41.32},{"c":41.09,"h":41.14,"l":41.04,"n":58,"o":41.05,"t":"2026-10-12T13:15:00Z","v":2062,"vw":41.064083},{"c":40.31,"h":41.4,"l":39.99,"n":2771,"o":40.99,"t":"2026-10-12T13:30:00Z","v":182818,"vw":40.592587},{"c":40.11,"h":40.57,"l":39.99,"n":1381,"o":40.38,"t":"2026-10-12T13:45:00Z","v":96308,"vw":40.197781},{"c":40.26,"h":40.27,"l":39.84,"n":1772,"o":40.09,"t":"2026-10-12T14:00:00Z","v":117831,"vw":40.02416},{"c":40.13,"h":40.305,"l":40.03,"n":810,"o":40.225,"t":"2026-10-12T14:15:00Z","v":35283,"vw":40.150749},{"c":40.01,"h":40.19,"l":40.01,"n":759,"o":40.1451,"t":"2026-10-12T14:30:00Z","v":30858,"vw":40.109081},{"c":40.2451,"h":40.31,"l":40,"n":842,"o":40,"t":"2026-10-12T14:45:00Z","v":61995,"vw":40.176244},{"c":40.16,"h":40.32,"l":40.12,"n":871,"o":40.2422,"t":"2026-10-12T15:00:00Z","v":60322,"vw":40.1894},{"c":40.2751,"h":40.32,"l":40.18,"n":607,"o":40.2,"t":"2026-10-12T15:15:00Z","v":34875,"vw":40.253645},{"c":39.92,"h":40.28,"l":39.87,"n":1220,"o":40.24,"t":"2026-10-12T15:30:00Z","v":139186,"vw":40.129157},{"c":39.9084,"h":40.09,"l":39.88,"n":699,"o":39.915,"t":"2026-10-12T15:45:00Z","v":35043,"vw":39.979313},{"c":39.82,"h":40.02,"l":39.81,"n":664,"o":39.9,"t":"2026-10-12T16:00:00Z","v":29326,"vw":39.894679},{"c":39.66,"h":39.845,"l":39.61,"n":781,"o":39.81,"t":"2026-10-12T16:15:00Z","v":38453,"vw":39.733205},{"c":39.625,"h":39.8,"l":39.57,"n":688,"o":39.6301,"t":"2026-10-12T16:30:00Z","v":37953,"vw":39.708858},{"c":39.3521,"h":39.64,"l":39.3521,"n":727,"o":39.57,"t":"2026-10-12T16:45:00Z","v":33627,"vw":39.50296},{"c":39.615,"h":39.615,"l":39.36,"n":486,"o":39.37,"t":"2026-10-12T17:00:00Z","v":16907,"vw":39.492705},{"c":39.51,"h":39.72,"l":39.48,"n":581,"o":39.5718,"t":"2026-10-12T17:15:00Z","v":25654,"vw":39.584485},{"c":39.36,"h":39.59,"l":39.35,"n":542,"o":39.55,"t":"2026-10-12T17:30:00Z","v":20085,"vw":39.461512},{"c":39.24,"h":39.4,"l":39.15,"n":826,"o":39.365,"t":"2026-10-12T17:45:00Z","v":39078,"vw":39.266814},{"c":39.37,"h":39.44,"l":39.22,"n":656,"o":39.23,"t":"2026-10-12T18:00:00Z","v":36591,"vw":39.335045},{"c":39.39,"h":39.43,"l":39.33,"n":489,"o":39.35,"t":"2026-10-12T18:15:00Z","v":29096,"vw":39.376886},{"c":39.415,"h":39.415,"l":39.26,"n":708,"o":39.385,"t":"2026-10-12T18:30:00Z","v":32507,"vw":39.33404},{"c":39.435,"h":39.45,"l":39.37,"n":526,"o":39.4,"t":"2026-10-12T18:45:00Z","v":24503,"vw":39.416271},{"c":39.5,"h":39.5,"l":39.37,"n":683,"o":39.45,"t":"2026-10-12T19:00:00Z","v":29735,"vw":39.44257},{"c":39.645,"h":39.7,"l":39.45,"n":806,"o":39.5,"t":"2026-10-12T19:15:00Z","v":47795,"vw":39.559733},{"c":39.665,"h":39.74,"l":39.6,"n":1001,"o":39.66,"t":"2026-10-12T19:30:00Z","v":58071,"vw":39.682969},{"c":39.52,"h":39.71,"l":39.49,"n":2364,"o":39.68,"t":"2026-10-12T19:45:00Z","v":104589,"vw":39.580074},{"c":39.5,"h":39.52,"l":39.47,"n":71,"o":39.52,"t":"2026-10-12T20:00:00Z","v":118542,"vw":39.519708},{"c":39.93,"h":39.93,"l":39.93,"n":11,"o":39.93,"t":"2026-10-12T20:15:00Z","v":192,"vw":39.93},{"c":39.68,"h":39.68,"l":39.68,"n":6,"o":39.68,"t":"2026-10-12T20:30:00Z","v":285,"vw":39.68},{"c":39.78,"h":39.78,"l":39.78,"n":2,"o":39.78,"t":"2026-10-12T20:45:00Z","v":101,"vw":39.78},{"c":39.86,"h":39.86,"l":39.64,"n":26,"o":39.66,"t":"2026-10-12T21:15:00Z","v":897,"vw":39.741818},{"c":39.73,"h":39.73,"l":39.61,"n":69,"o":39.64,"t":"2026-10-12T22:00:00Z","v":3029,"vw":39.620285},{"c":39.94,"h":39.94,"l":39.94,"n":2,"o":39.94,"t":"2026-10-12T22:15:00Z","v":160,"vw":39.94},{"c":39.9136,"h":39.9136,"l":39.9136,"n":1,"o":39.9136,"t":"2026-10-12T22:30:00Z","v":402,"vw":39.9136},{"c":39.6,"h":39.6,"l":39.6,"n":58,"o":39.6,"t":"2026-10-12T22:45:00Z","v":1596,"vw":39.6},{"c":39.3079,"h":39.3079,"l":39.3079,"n":1,"o":39.3079,"t":"2026-10-12T23:00:00Z","v":100,"vw":39.3079},{"c":39.2383,"h":39.2383,"l":39.2383,"n":2,"o":39.2383,"t":"2026-10-12T23:15:00Z","v":101,"vw":39.2383},{"c":39.47,"h":39.47,"l":39.22,"n":4,"o":39.22,"t":"2026-10-12T23:45:00Z","v":205,"vw":39.345},{"c":39.38,"h":39.48,"l":39.19,"n":151,"o":39.39,"t":"2026-10-13T08:00:00Z","v":3992,"vw":39.33675},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-10-13T08:15:00Z","v":100,"vw":39.66},{"c":39.57,"h":39.57,"l":39.57,"n":4,"o":39.57,"t":"2026-10-13T09:15:00Z","v":337,"vw":39.57},{"c":39.499,"h":39.499,"l":39.499,"n":1,"o":39.499,"t":"2026-10-13T10:00:00Z","v":1585,"vw":39.499},{"c":39.37,"h":39.43,"l":39.37,"n":18,"o":39.41,"t":"2026-10-13T10:15:00Z","v":1430,"vw":39.408189},{"c":38.66,"h":39.3245,"l":38.47,"n":362,"o":39.2555,"t":"2026-10-13T11:00:00Z","v":13012,"vw":38.776159},{"c":38.9,"h":38.9,"l":38.6042,"n":9,"o":38.78,"t":"2026-10-13T11:15:00Z","v":1228,"vw":38.666673},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-13T11:30:00Z","v":103,"vw":38.64},{"c":39.39,"h":40,"l":39.34,"n":194,"o":39.34,"t":"2026-10-13T11:45:00Z","v":5241,"vw":39.401044},{"c":39,"h":39.1,"l":38.831,"n":39,"o":39.1,"t":"2026-10-13T12:00:00Z","v":2446,"vw":38.967551},{"c":38.7867,"h":39,"l":38.7867,"n":11,"o":39,"t":"2026-10-13T12:15:00Z","v":1160,"vw":38.963559},{"c":38.83,"h":38.95,"l":38.79,"n":14,"o":38.95,"t":"2026-10-13T12:30:00Z","v":2284,"vw":38.82864},{"c":38.43,"h":38.66,"l":38.34,"n":99,"o":38.66,"t":"2026-10-13T12:45:00Z","v":4501,"vw":38.509519},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-13T13:00:00Z","v":210,"vw":38.64},{"c":38.52,"h":38.6,"l":38.5,"n":17,"o":38.6,"t":"2026-10-13T13:15:00Z","v":2719,"vw":38.579415},{"c":37.93,"h":38.79,"l":37.39,"n":3136,"o":38.5,"t":"2026-10-13T13:30:00Z","v":193109,"vw":37.981884},{"c":37.43,"h":38.185,"l":37.4,"n":2239,"o":37.96,"t":"2026-10-13T13:45:00Z","v":189681,"vw":37.752289},{"c":37.35,"h":37.53,"l":37.01,"n":2674,"o":37.43,"t":"2026-10-13T14:00:00Z","v":224396,"vw":37.271952},{"c":36.87,"h":37.44,"l":36.86,"n":2384,"o":37.325,"t":"2026-10-13T14:15:00Z","v":253239,"vw":37.056708},{"c":37.24,"h":37.4958,"l":36.6,"n":1548,"o":36.926,"t":"2026-10-13T14:30:00Z","v":111886,"vw":36.991506},{"c":37.03,"h":37.2839,"l":36.925,"n":853,"o":37.2,"t":"2026-10-13T14:45:00Z","v":48681,"vw":37.047356},{"c":37.1263,"h":37.1698,"l":36.97,"n":780,"o":37.03,"t":"2026-10-13T15:00:00Z","v":43771,"vw":37.073804},{"c":36.76,"h":37.1,"l":36.71,"n":1068,"o":37.07,"t":"2026-10-13T15:15:00Z","v":58872,"vw":36.923014},{"c":36.7,"h":36.78,"l":36.53,"n":987,"o":36.74,"t":"2026-10-13T15:30:00Z","v":48382,"vw":36.663754},{"c":36.7795,"h":36.83,"l":36.63,"n":878,"o":36.71,"t":"2026-10-13T15:45:00Z","v":41321,"vw":36.733623},{"c":36.87,"h":36.94,"l":36.71,"n":879,"o":36.75,"t":"2026-10-13T16:00:00Z","v":50876,"vw":36.855466},{"c":36.945,"h":37.015,"l":36.86,"n":667,"o":36.87,"t":"2026-10-13T16:15:00Z","v":36002,"vw":36.929074},{"c":37,"h":37.2,"l":36.9,"n":1002,"o":36.96,"t":"2026-10-13T16:30:00Z","v":67785,"vw":37.064432},{"c":36.83,"h":37.2,"l":36.8012,"n":976,"o":37.01,"t":"2026-10-13T16:45:00Z","v":70132,"vw":37.065335},{"c":36.61,"h":36.8299,"l":36.56,"n":826,"o":36.8,"t":"2026-10-13T17:00:00Z","v":60325,"vw":36.670594},{"c":36.5515,"h":36.68,"l":36.45,"n":1318,"o":36.61,"t":"2026-10-13T17:15:00Z","v":109217,"vw":36.562876},{"c":36.595,"h":36.65,"l":36.435,"n":858,"o":36.53,"t":"2026-10-13T17:30:00Z","v":61273,"vw":36.556779},{"c":36.3853,"h":36.6099,"l":36.3153,"n":1213,"o":36.595,"t":"2026-10-13T17:45:00Z","v":73222,"vw":36.456713},{"c":36.99,"h":37.115,"l":36.38,"n":1143,"o":36.44,"t":"2026-10-13T18:00:00Z","v":92354,"vw":36.810658},{"c":36.875,"h":36.96,"l":36.754,"n":801,"o":36.96,"t":"2026-10-13T18:15:00Z","v":56505,"vw":36.866983},{"c":36.735,"h":36.88,"l":36.695,"n":543,"o":36.875,"t":"2026-10-13T18:30:00Z","v":24807,"vw":36.797892},{"c":36.825,"h":36.865,"l":36.74,"n":707,"o":36.75,"t":"2026-10-13T18:45:00Z","v":35254,"vw":36.793349},{"c":36.795,"h":36.85,"l":36.67,"n":686,"o":36.812,"t":"2026-10-13T19:00:00Z","v":34647,"vw":36.751614},{"c":36.79,"h":36.875,"l":36.67,"n":1018,"o":36.79,"t":"2026-10-13T19:15:00Z","v":58463,"vw":36.784904},{"c":37,"h":37.09,"l":36.79,"n":1481,"o":36.79,"t":"2026-10-13T19:30:00Z","v":84432,"vw":36.991386},{"c":36.76,"h":37.02,"l":36.68,"n":2922,"o":36.98,"t":"2026-10-13T19:45:00Z","v":174248,"vw":36.797372},{"c":36.95,"h":37,"l":36.56,"n":75,"o":36.76,"t":"2026-10-13T20:00:00Z","v":153492,"vw":36.760936},{"c":36.97,"h":36.97,"l":36.97,"n":4,"o":36.97,"t":"2026-10-13T20:15:00Z","v":273,"vw":36.97},{"c":36.53,"h":37.0862,"l":36.53,"n":42,"o":37.0862,"t":"2026-10-13T20:30:00Z","v":6692,"vw":36.989169},{"c":36.92,"h":37.19,"l":36.55,"n":8,"o":37.19,"t":"2026-10-13T20:45:00Z","v":1553,"vw":36.789338},{"c":36.97,"h":36.99,"l":36.76,"n":11,"o":36.76,"t":"2026-10-13T21:30:00Z","v":1066,"vw":36.913525},{"c":37.1619,"h":37.1619,"l":37.1619,"n":2,"o":37.1619,"t":"2026-10-13T21:45:00Z","v":135,"vw":37.1619},{"c":37.18,"h":37.18,"l":37.18,"n":2,"o":37.18,"t":"2026-10-13T22:00:00Z","v":127,"vw":37.18},{"c":37.04,"h":37.04,"l":37.02,"n":22,"o":37.02,"t":"2026-10-13T22:15:00Z","v":697,"vw":37.025714},{"c":36.9501,"h":36.9503,"l":36.9501,"n":4,"o":36.9503,"t":"2026-10-13T23:30:00Z","v":344,"vw":36.950162},{"c":37.18,"h":37.2,"l":37.15,"n":63,"o":37.18,"t":"2026-10-14T08:00:00Z","v":1331,"vw":37.170054},{"c":36.83,"h":36.83,"l":36.71,"n":65,"o":36.71,"t":"2026-10-14T09:30:00Z","v":1103,"vw":36.790537},{"c":36.83,"h":36.83,"l":36.83,"n":6,"o":36.83,"t":"2026-10-14T10:00:00Z","v":260,"vw":36.83},{"c":37.31,"h":37.31,"l":36.85,"n":17,"o":36.85,"t":"2026-10-14T10:30:00Z","v":487,"vw":37.026923},{"c":36.64,"h":36.64,"l":36.64,"n":21,"o":36.64,"t":"2026-10-14T11:00:00Z","v":467,"vw":36.64},{"c":36.5,"h":36.5,"l":36.5,"n":27,"o":36.5,"t":"2026-10-14T11:30:00Z","v":531,"vw":36.5},{"c":36.55,"h":36.65,"l":36.55,"n":4,"o":36.65,"t":"2026-10-14T11:45:00Z","v":327,"vw":36.616667},{"c":37.0396,"h":37.0396,"l":36.42,"n":29,"o":36.42,"t":"2026-10-14T12:00:00Z","v":1912,"vw":36.788028},{"c":36.89,"h":36.89,"l":36.8,"n":14,"o":36.8,"t":"2026-10-14T12:15:00Z","v":501,"vw":36.864286},{"c":35.93,"h":36.7,"l":35.93,"n":284,"o":36.7,"t":"2026-10-14T12:30:00Z","v":17630,"vw":36.160763},{"c":35.92,"h":36.16,"l":35.9,"n":137,"o":35.93,"t":"2026-10-14T12:45:00Z","v":5122,"vw":36.047503},{"c":35.8974,"h":36.0218,"l":35.85,"n":50,"o":35.93,"t":"2026-10-14T13:00:00Z","v":2050,"vw":35.895495},{"c":36.01,"h":36.17,"l":35.8,"n":153,"o":36,"t":"2026-10-14T13:15:00Z","v":5829,"vw":36.031219},{"c":35.29,"h":36.285,"l":34.68,"n":3911,"o":35.9,"t":"2026-10-14T13:30:00Z","v":286528,"vw":35.162292},{"c":34.68,"h":35.51,"l":34.68,"n":1629,"o":35.32,"t":"2026-10-14T13:45:00Z","v":96440,"vw":35.164548},{"c":35.0898,"h":35.0898,"l":34.61,"n":1660,"o":34.67,"t":"2026-10-14T14:00:00Z","v":87608,"vw":34.810489},{"c":34.81,"h":35.16,"l":34.75,"n":2572,"o":35.09,"t":"2026-10-14T14:15:00Z","v":177170,"vw":35.048493},{"c":35.03,"h":35.115,"l":34.79,"n":1256,"o":34.815,"t":"2026-10-14T14:30:00Z","v":63574,"vw":34.929223},{"c":34.76,"h":35.22,"l":34.7,"n":1631,"o":35.01,"t":"2026-10-14T14:45:00Z","v":96224,"vw":34.850015},{"c":34.11,"h":34.76,"l":34.11,"n":1992,"o":34.76,"t":"2026-10-14T15:00:00Z","v":150103,"vw":34.424287},{"c":34.07,"h":34.27,"l":34.05,"n":1360,"o":34.155,"t":"2026-10-14T15:15:00Z","v":75288,"vw":34.139866},{"c":34.015,"h":34.12,"l":33.9,"n":1549,"o":34.05,"t":"2026-10-14T15:30:00Z","v":67510,"vw":34.008156},{"c":34.125,"h":34.315,"l":34.04,"n":1626,"o":34.06,"t":"2026-10-14T15:45:00Z","v":84586,"vw":34.186679},{"c":33.61,"h":34.145,"l":33.6,"n":1313,"o":34.11,"t":"2026-10-14T16:00:00Z","v":76948,"vw":33.881673},{"c":33.765,"h":33.79,"l":33.56,"n":1150,"o":33.66,"t":"2026-10-14T16:15:00Z","v":63461,"vw":33.67176},{"c":33.94,"h":33.96,"l":33.7,"n":919,"o":33.75,"t":"2026-10-14T16:30:00Z","v":43246,"vw":33.852922},{"c":33.78,"h":33.972,"l":33.72,"n":798,"o":33.92,"t":"2026-10-14T16:45:00Z","v":28017,"vw":33.837514},{"c":33.64,"h":33.84,"l":33.61,"n":982,"o":33.78,"t":"2026-10-14T17:00:00Z","v":37529,"vw":33.699256},{"c":33.5,"h":33.79,"l":33.46,"n":2142,"o":33.62,"t":"2026-10-14T17:15:00Z","v":104632,"vw":33.618858},{"c":33.505,"h":33.5999,"l":33.43,"n":1014,"o":33.47,"t":"2026-10-14T17:30:00Z","v":54697,"vw":33.524221},{"c":33.3701,"h":33.5658,"l":33.34,"n":1142,"o":33.5,"t":"2026-10-14T17:45:00Z","v":68678,"vw":33.485998},{"c":33.32,"h":33.46,"l":33.26,"n":1310,"o":33.35,"t":"2026-10-14T18:00:00Z","v":70344,"vw":33.343302},{"c":33.335,"h":33.4999,"l":33.23,"n":1297,"o":33.33,"t":"2026-10-14T18:15:00Z","v":74533,"vw":33.323026},{"c":33.27,"h":33.39,"l":33.185,"n":1434,"o":33.34,"t":"2026-10-14T18:30:00Z","v":84901,"vw":33.279816},{"c":33.22,"h":33.3692,"l":33.21,"n":1416,"o":33.22,"t":"2026-10-14T18:45:00Z","v":92344,"vw":33.284037},{"c":33.26,"h":33.34,"l":33.08,"n":1912,"o":33.26,"t":"2026-10-14T19:00:00Z","v":109370,"vw":33.207455},{"c":33.21,"h":33.57,"l":33.15,"n":2141,"o":33.25,"t":"2026-10-14T19:15:00Z","v":138175,"vw":33.299274},{"c":33.18,"h":33.28,"l":33.025,"n":2156,"o":33.17,"t":"2026-10-14T19:30:00Z","v":125113,"vw":33.167122},{"c":33.025,"h":33.31,"l":33.02,"n":4644,"o":33.18,"t":"2026-10-14T19:45:00Z","v":366026,"vw":33.153887},{"c":33.18,"h":33.2,"l":33,"n":120,"o":33.03,"t":"2026-10-14T20:00:00Z","v":135546,"vw":33.034503},{"c":33.14,"h":33.2,"l":33.04,"n":61,"o":33.08,"t":"2026-10-14T20:15:00Z","v":7130,"vw":33.073965},{"c":33.04,"h":33.2,"l":33.04,"n":23,"o":33.13,"t":"2026-10-14T20:30:00Z","v":3190,"vw":33.105141},{"c":33.16,"h":33.16,"l":33.11,"n":20,"o":33.11,"t":"2026-10-14T20:45:00Z","v":1242,"vw":33.123869},{"c":33.1064,"h":33.12,"l":33.1,"n":12,"o":33.12,"t":"2026-10-14T21:00:00Z","v":1113,"vw":33.110671},{"c":33.04,"h":33.12,"l":33.04,"n":8,"o":33.12,"t":"2026-10-14T21:15:00Z","v":758,"vw":33.090909},{"c":33.012,"h":33.06,"l":33.0074,"n":42,"o":33.04,"t":"2026-10-14T21:30:00Z","v":1465,"vw":33.039146},{"c":33,"h":33.012,"l":32.9,"n":116,"o":33.012,"t":"2026-10-14T21:45:00Z","v":5248,"vw":32.969222},{"c":32.8103,"h":33,"l":32.8103,"n":20,"o":32.9155,"t":"2026-10-14T22:00:00Z","v":1460,"vw":32.937715},{"c":32.77,"h":32.8301,"l":32.64,"n":44,"o":32.81,"t":"2026-10-14T22:15:00Z","v":3027,"vw":32.734516},{"c":32.65,"h":32.65,"l":32.65,"n":3,"o":32.65,"t":"2026-10-14T22:30:00Z","v":279,"vw":32.65},{"c":32.6,"h":32.85,"l":32.5944,"n":40,"o":32.85,"t":"2026-10-14T22:45:00Z","v":3828,"vw":32.716629},{"c":32.5928,"h":32.6,"l":32.5928,"n":7,"o":32.6,"t":"2026-10-14T23:00:00Z","v":293,"vw":32.595467},{"c":32.6451,"h":32.7,"l":32.58,"n":25,"o":32.6,"t":"2026-10-14T23:15:00Z","v":2185,"vw":32.640985},{"c":32.65,"h":32.65,"l":32.58,"n":11,"o":32.59,"t":"2026-10-14T23:30:00Z","v":738,"vw":32.605126},{"c":32.3713,"h":32.66,"l":32.3,"n":68,"o":32.56,"t":"2026-10-14T23:45:00Z","v":1817,"vw":32.509},{"c":34.01,"h":34.13,"l":32.31,"n":904,"o":32.46,"t":"2026-10-15T08:00:00Z","v":36436,"vw":33.039094},{"c":33.86,"h":34.27,"l":33.8,"n":162,"o":34,"t":"2026-10-15T08:15:00Z","v":13046,"vw":33.95263},{"c":34.15,"h":34.24,"l":33.94,"n":59,"o":33.95,"t":"2026-10-15T08:30:00Z","v":6776,"vw":34.097865},{"c":34.29,"h":35.17,"l":34.16,"n":342,"o":34.16,"t":"2026-10-15T08:45:00Z","v":15137,"vw":34.769706},{"c":34.42,"h":34.44,"l":34.42,"n":41,"o":34.43,"t":"2026-10-15T09:00:00Z","v":3289,"vw":34.432404},{"c":34.25,"h":34.3,"l":34.25,"n":170,"o":34.3,"t":"2026-10-15T09:15:00Z","v":1134,"vw":34.277004},{"c":34.45,"h":34.46,"l":34.41,"n":40,"o":34.45,"t":"2026-10-15T09:30:00Z","v":3327,"vw":34.453769},{"c":34.25,"h":34.56,"l":34.25,"n":19,"o":34.56,"t":"2026-10-15T09:45:00Z","v":2115,"vw":34.424559},{"c":34.011,"h":34.1,"l":34.011,"n":8,"o":34.1,"t":"2026-10-15T10:00:00Z","v":761,"vw":34.061243},{"c":34.05,"h":34.34,"l":34.05,"n":52,"o":34.34,"t":"2026-10-15T10:15:00Z","v":1399,"vw":34.130515},{"c":34.01,"h":34.02,"l":34.01,"n":7,"o":34.02,"t":"2026-10-15T10:30:00Z","v":305,"vw":34.015},{"c":33.58,"h":34.287,"l":33.5,"n":126,"o":34.19,"t":"2026-10-15T11:00:00Z","v":7859,"vw":33.990914},{"c":34.21,"h":34.3,"l":33.78,"n":94,"o":33.78,"t":"2026-10-15T11:15:00Z","v":3499,"vw":34.120688},{"c":34.17,"h":34.3,"l":34,"n":19,"o":34,"t":"2026-10-15T11:30:00Z","v":3846,"vw":34.224673},{"c":34.14,"h":34.31,"l":34.14,"n":94,"o":34.25,"t":"2026-10-15T11:45:00Z","v":3735,"vw":34.20186},{"c":34.2735,"h":34.5535,"l":34.05,"n":317,"o":34.31,"t":"2026-10-15T12:00:00Z","v":13618,"vw":34.333267},{"c":34.11,"h":34.3197,"l":34.08,"n":33,"o":34.15,"t":"2026-10-15T12:15:00Z","v":1879,"vw":34.158198},{"c":34.25,"h":34.33,"l":33.77,"n":154,"o":34.11,"t":"2026-10-15T12:30:00Z","v":5958,"vw":34.168091},{"c":34.55,"h":34.66,"l":34.3457,"n":154,"o":34.37,"t":"2026-10-15T12:45:00Z","v":17152,"vw":34.5377},{"c":34.5,"h":34.64,"l":34.4,"n":216,"o":34.6345,"t":"2026-10-15T13:00:00Z","v":12550,"vw":34.556614},{"c":34.3,"h":34.84,"l":34.3,"n":415,"o":34.55,"t":"2026-10-15T13:15:00Z","v":29896,"vw":34.620698},{"c":34.6401,"h":35.25,"l":33.94,"n":4260,"o":34.29,"t":"2026-10-15T13:30:00Z","v":558497,"vw":34.420058},{"c":34.05,"h":35.12,"l":33.56,"n":3700,"o":34.64,"t":"2026-10-15T13:45:00Z","v":416813,"vw":34.250496},{"c":35,"h":35.09,"l":33.9138,"n":2716,"o":34.01,"t":"2026-10-15T14:00:00Z","v":270148,"vw":34.555343},{"c":35.405,"h":35.65,"l":34.625,"n":2468,"o":35.02,"t":"2026-10-15T14:15:00Z","v":220452,"vw":35.252355},{"c":35.67,"h":35.8,"l":35.15,"n":1951,"o":35.38,"t":"2026-10-15T14:30:00Z","v":147819,"vw":35.541118},{"c":35.635,"h":35.84,"l":35.43,"n":2191,"o":35.63,"t":"2026-10-15T14:45:00Z","v":173747,"vw":35.661149},{"c":37.085,"h":37.1399,"l":35.5029,"n":3716,"o":35.635,"t":"2026-10-15T15:00:00Z","v":317196,"vw":36.293446},{"c":36.33,"h":37.2897,"l":36.27,"n":2946,"o":37.085,"t":"2026-10-15T15:15:00Z","v":216869,"vw":36.760691},{"c":36.51,"h":36.97,"l":36.1105,"n":2712,"o":36.34,"t":"2026-10-15T15:30:00Z","v":219538,"vw":36.636156},{"c":36.61,"h":36.7,"l":36.19,"n":1951,"o":36.495,"t":"2026-10-15T15:45:00Z","v":134005,"vw":36.411661},{"c":36.485,"h":36.69,"l":36.425,"n":1470,"o":36.59,"t":"2026-10-15T16:00:00Z","v":80059,"vw":36.532993},{"c":36.0703,"h":36.4803,"l":36.07,"n":1486,"o":36.4803,"t":"2026-10-15T16:15:00Z","v":131955,"vw":36.240968},{"c":36.15,"h":36.36,"l":35.95,"n":1534,"o":36.0504,"t":"2026-10-15T16:30:00Z","v":104586,"vw":36.087009},{"c":36.49,"h":36.49,"l":36.09,"n":1151,"o":36.19,"t":"2026-10-15T16:45:00Z","v":73685,"vw":36.303601},{"c":36.56,"h":36.697,"l":36.38,"n":1514,"o":36.4825,"t":"2026-10-15T17:00:00Z","v":91551,"vw":36.526405},{"c":36.53,"h":36.73,"l":36.38,"n":1226,"o":36.55,"t":"2026-10-15T17:15:00Z","v":65879,"vw":36.574002},{"c":36.365,"h":36.64,"l":36.28,"n":1775,"o":36.53,"t":"2026-10-15T17:30:00Z","v":127799,"vw":36.513481},{"c":36.6347,"h":36.7099,"l":36.1324,"n":1727,"o":36.36,"t":"2026-10-15T17:45:00Z","v":129184,"vw":36.324369},{"c":35.99,"h":37,"l":35.93,"n":3931,"o":36.62,"t":"2026-10-15T18:00:00Z","v":334784,"vw":36.455946},{"c":36.07,"h":36.08,"l":35.8205,"n":2303,"o":35.98,"t":"2026-10-15T18:15:00Z","v":139258,"vw":35.921794},{"c":36.255,"h":36.27,"l":35.96,"n":1273,"o":36.07,"t":"2026-10-15T18:30:00Z","v":98302,"vw":36.125207},{"c":36.366,"h":36.44,"l":36.15,"n":1573,"o":36.255,"t":"2026-10-15T18:45:00Z","v":91458,"vw":36.269786},{"c":36.25,"h":36.37,"l":36.1,"n":2701,"o":36.355,"t":"2026-10-15T19:00:00Z","v":186527,"vw":36.212783},{"c":36.52,"h":36.58,"l":35.945,"n":3038,"o":36.265,"t":"2026-10-15T19:15:00Z","v":405750,"vw":36.303551},{"c":36.57,"h":36.76,"l":36.27,"n":3096,"o":36.46,"t":"2026-10-15T19:30:00Z","v":192140,"vw":36.557763},{"c":36.63,"h":36.825,"l":36.405,"n":6812,"o":36.559,"t":"2026-10-15T19:45:00Z","v":510559,"vw":36.558286},{"c":36.76,"h":37.02,"l":36.68,"n":83,"o":36.68,"t":"2026-10-15T20:00:00Z","v":217629,"vw":36.686236},{"c":36.8286,"h":36.94,"l":36.82,"n":67,"o":36.86,"t":"2026-10-15T20:15:00Z","v":3371,"vw":36.829348},{"c":37,"h":37.1,"l":36.82,"n":61,"o":36.82,"t":"2026-10-15T20:30:00Z","v":8509,"vw":36.94609},{"c":36.97,"h":37.0876,"l":36.97,"n":71,"o":37.05,"t":"2026-10-15T20:45:00Z","v":6940,"vw":37.024758},{"c":36.85,"h":37.029,"l":36.5,"n":67,"o":37.029,"t":"2026-10-15T21:00:00Z","v":3965,"vw":36.648638},{"c":37.0535,"h":37.1,"l":36.81,"n":49,"o":36.81,"t":"2026-10-15T21:15:00Z","v":4258,"vw":37.023911},{"c":37.14,"h":37.27,"l":36.98,"n":21,"o":37.1,"t":"2026-10-15T21:30:00Z","v":1492,"vw":37.108463},{"c":37.15,"h":37.15,"l":36.91,"n":31,"o":36.91,"t":"2026-10-15T21:45:00Z","v":1516,"vw":37.116306},{"c":37.46,"h":37.46,"l":37.11,"n":86,"o":37.19,"t":"2026-10-15T22:00:00Z","v":5983,"vw":37.315718},{"c":37.3,"h":37.54,"l":37.11,"n":44,"o":37.37,"t":"2026-10-15T22:15:00Z","v":8203,"vw":37.24373},{"c":37.1801,"h":37.1801,"l":37.1801,"n":3,"o":37.1801,"t":"2026-10-15T22:30:00Z","v":139,"vw":37.1801},{"c":37.21,"h":37.3,"l":37.18,"n":24,"o":37.18,"t":"2026-10-15T22:45:00Z","v":1953,"vw":37.214569},{"c":36.83,"h":37.2092,"l":36.83,"n":57,"o":37.2092,"t":"2026-10-15T23:00:00Z","v":3011,"vw":36.89363},{"c":37.04,"h":37.1289,"l":37,"n":50,"o":37.1025,"t":"2026-10-15T23:15:00Z","v":2734,"vw":37.066118},{"c":36.77,"h":36.77,"l":36.77,"n":1,"o":36.77,"t":"2026-10-15T23:30:00Z","v":100,"vw":36.77},{"c":36.76,"h":37.0034,"l":36.76,"n":4,"o":37.0034,"t":"2026-10-15T23:45:00Z","v":311,"vw":36.8817},{"c":36.8,"h":37.24,"l":36.71,"n":386,"o":37.03,"t":"2026-10-16T08:00:00Z","v":10734,"vw":37.015267},{"c":36.9,"h":36.98,"l":36.9,"n":17,"o":36.95,"t":"2026-10-16T08:30:00Z","v":1301,"vw":36.946828},{"c":36.94,"h":36.98,"l":36.94,"n":13,"o":36.98,"t":"2026-10-16T08:45:00Z","v":435,"vw":36.96},{"c":36.76,"h":36.8,"l":36.76,"n":22,"o":36.8,"t":"2026-10-16T09:00:00Z","v":534,"vw":36.782684},{"c":36.99,"h":36.99,"l":36.78,"n":55,"o":36.94,"t":"2026-10-16T09:15:00Z","v":1112,"vw":36.882173},{"c":37.05,"h":37.14,"l":37.05,"n":21,"o":37.14,"t":"2026-10-16T09:30:00Z","v":1705,"vw":37.123999},{"c":37,"h":37.13,"l":37,"n":25,"o":37.13,"t":"2026-10-16T09:45:00Z","v":1357,"vw":37.062625},{"c":36.9,"h":36.9,"l":36.88,"n":14,"o":36.88,"t":"2026-10-16T10:15:00Z","v":1005,"vw":36.897222},{"c":36.8,"h":36.89,"l":36.8,"n":9,"o":36.89,"t":"2026-10-16T10:30:00Z","v":731,"vw":36.81623},{"c":36.75,"h":37.022,"l":36.75,"n":104,"o":36.99,"t":"2026-10-16T11:00:00Z","v":7328,"vw":36.916579},{"c":36.7081,"h":36.8,"l":36.5,"n":84,"o":36.7,"t":"2026-10-16T11:15:00Z","v":8958,"vw":36.657895},{"c":36.34,"h":36.861,"l":36.34,"n":11,"o":36.861,"t":"2026-10-16T11:30:00Z","v":970,"vw":36.402923},{"c":36.2183,"h":36.39,"l":36.2183,"n":48,"o":36.39,"t":"2026-10-16T11:45:00Z","v":3634,"vw":36.263631},{"c":36.3,"h":36.42,"l":36.3,"n":71,"o":36.36,"t":"2026-10-16T12:00:00Z","v":6212,"vw":36.336433},{"c":36.3,"h":36.3,"l":36.3,"n":3,"o":36.3,"t":"2026-10-16T12:15:00Z","v":410,"vw":36.3},{"c":36.1196,"h":36.29,"l":36.05,"n":29,"o":36.29,"t":"2026-10-16T12:30:00Z","v":4462,"vw":36.128997},{"c":35.95,"h":36.08,"l":35.95,"n":54,"o":36.08,"t":"2026-10-16T12:45:00Z","v":4052,"vw":36.0277},{"c":36,"h":36.138,"l":35.6,"n":74,"o":36.138,"t":"2026-10-16T13:00:00Z","v":7268,"vw":35.828928},{"c":35.69,"h":36.2,"l":35.69,"n":87,"o":36.07,"t":"2026-10-16T13:15:00Z","v":4904,"vw":36.019059},{"c":36.2,"h":36.27,"l":35,"n":2586,"o":35.76,"t":"2026-10-16T13:30:00Z","v":225778,"vw":35.605507},{"c":36.325,"h":36.415,"l":35.64,"n":1012,"o":36.28,"t":"2026-10-16T13:45:00Z","v":90809,"vw":36.008413},{"c":37.1,"h":37.15,"l":36.2,"n":1182,"o":36.28,"t":"2026-10-16T14:00:00Z","v":64589,"vw":36.612829},{"c":37.15,"h":37.88,"l":37.04,"n":1702,"o":37.07,"t":"2026-10-16T14:15:00Z","v":172593,"vw":37.358093},{"c":37.6586,"h":37.7832,"l":37.11,"n":1385,"o":37.15,"t":"2026-10-16T14:30:00Z","v":97171,"vw":37.515553},{"c":37.19,"h":37.7727,"l":37.08,"n":1529,"o":37.535,"t":"2026-10-16T14:45:00Z","v":103173,"vw":37.399545},{"c":36.84,"h":37.145,"l":36.535,"n":1644,"o":37.14,"t":"2026-10-16T15:00:00Z","v":124667,"vw":36.779039},{"c":36.775,"h":36.96,"l":36.66,"n":895,"o":36.84,"t":"2026-10-16T15:15:00Z","v":54115,"vw":36.79359},{"c":36.865,"h":37.1255,"l":36.805,"n":1028,"o":36.82,"t":"2026-10-16T15:30:00Z","v":72804,"vw":36.945853},{"c":36.59,"h":37.07,"l":36.56,"n":1438,"o":36.8115,"t":"2026-10-16T15:45:00Z","v":99258,"vw":36.830696},{"c":36.63,"h":36.6892,"l":36.37,"n":1149,"o":36.57,"t":"2026-10-16T16:00:00Z","v":82078,"vw":36.510243},{"c":36.53,"h":36.69,"l":36.49,"n":731,"o":36.69,"t":"2026-10-16T16:15:00Z","v":26936,"vw":36.567556},{"c":36.71,"h":36.71,"l":36.44,"n":812,"o":36.52,"t":"2026-10-16T16:30:00Z","v":36816,"vw":36.584859},{"c":36.705,"h":36.745,"l":36.52,"n":852,"o":36.7384,"t":"2026-10-16T16:45:00Z","v":38121,"vw":36.639571},{"c":36.57,"h":36.74,"l":36.36,"n":1058,"o":36.74,"t":"2026-10-16T17:00:00Z","v":62206,"vw":36.541439},{"c":36.775,"h":36.889,"l":36.48,"n":1269,"o":36.53,"t":"2026-10-16T17:15:00Z","v":90990,"vw":36.608027},{"c":36.815,"h":36.88,"l":36.61,"n":981,"o":36.775,"t":"2026-10-16T17:30:00Z","v":47401,"vw":36.754756},{"c":36.52,"h":36.8403,"l":36.42,"n":1581,"o":36.8403,"t":"2026-10-16T17:45:00Z","v":94446,"vw":36.585727},{"c":36.51,"h":36.615,"l":36.175,"n":1482,"o":36.5,"t":"2026-10-16T18:00:00Z","v":82549,"vw":36.445479},{"c":36.53,"h":36.57,"l":36.37,"n":1053,"o":36.53,"t":"2026-10-16T18:15:00Z","v":39596,"vw":36.471165},{"c":36.41,"h":36.525,"l":36.2,"n":1260,"o":36.51,"t":"2026-10-16T18:30:00Z","v":56597,"vw":36.351926},{"c":36.21,"h":36.41,"l":36.08,"n":1267,"o":36.41,"t":"2026-10-16T18:45:00Z","v":134352,"vw":36.187116},{"c":36.4602,"h":36.4725,"l":36,"n":1185,"o":36.19,"t":"2026-10-16T19:00:00Z","v":59782,"vw":36.170832},{"c":36.43,"h":36.55,"l":36.27,"n":1225,"o":36.45,"t":"2026-10-16T19:15:00Z","v":54374,"vw":36.411194},{"c":36.07,"h":36.47,"l":36.01,"n":1877,"o":36.44,"t":"2026-10-16T19:30:00Z","v":86333,"vw":36.218632},{"c":36.52,"h":36.61,"l":36,"n":4049,"o":36.09,"t":"2026-10-16T19:45:00Z","v":207555,"vw":36.422978},{"c":36.3516,"h":37,"l":36.26,"n":119,"o":36.55,"t":"2026-10-16T20:00:00Z","v":169466,"vw":36.550639},{"c":36.6,"h":36.6,"l":36.4,"n":12,"o":36.42,"t":"2026-10-16T20:15:00Z","v":836,"vw":36.479681},{"c":36.5,"h":36.5,"l":36.5,"n":4,"o":36.5,"t":"2026-10-16T20:30:00Z","v":253,"vw":36.5},{"c":36.65,"h":37,"l":36.6,"n":121,"o":36.6,"t":"2026-10-16T20:45:00Z","v":3000,"vw":36.737374},{"c":36.6,"h":36.65,"l":36.6,"n":5,"o":36.6,"t":"2026-10-16T21:00:00Z","v":467,"vw":36.613015},{"c":36.65,"h":36.65,"l":36.49,"n":38,"o":36.6,"t":"2026-10-16T21:45:00Z","v":1384,"vw":36.578675},{"c":36.5,"h":36.5,"l":36.45,"n":15,"o":36.47,"t":"2026-10-16T22:00:00Z","v":1036,"vw":36.457778},{"c":36.4,"h":36.4,"l":36.4,"n":2,"o":36.4,"t":"2026-10-16T22:30:00Z","v":101,"vw":36.4},{"c":36.5999,"h":36.6,"l":36.5999,"n":18,"o":36.6,"t":"2026-10-16T22:45:00Z","v":234,"vw":36.59995},{"c":36.22,"h":36.36,"l":36.22,"n":15,"o":36.36,"t":"2026-10-16T23:00:00Z","v":1101,"vw":36.331339},{"c":36.4,"h":36.4,"l":36.4,"n":4,"o":36.4,"t":"2026-10-16T23:15:00Z","v":201,"vw":36.4},{"c":36.39,"h":36.41,"l":36.32,"n":33,"o":36.32,"t":"2026-10-16T23:30:00Z","v":1873,"vw":36.345671},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-10-16T23:45:00Z","v":100,"vw":36.27},{"c":37.45,"h":37.59,"l":37.38,"n":150,"o":37.56,"t":"2026-10-19T08:00:00Z","v":6103,"vw":37.518366},{"c":37.45,"h":37.5243,"l":37.38,"n":16,"o":37.5243,"t":"2026-10-19T08:15:00Z","v":2301,"vw":37.415657},{"c":37.32,"h":37.32,"l":37.25,"n":41,"o":37.3,"t":"2026-10-19T08:30:00Z","v":3040,"vw":37.29781},{"c":37.25,"h":37.25,"l":37,"n":36,"o":37.18,"t":"2026-10-19T09:00:00Z","v":2528,"vw":37.116556},{"c":37.25,"h":37.25,"l":37.25,"n":2,"o":37.25,"t":"2026-10-19T09:15:00Z","v":110,"vw":37.25},{"c":37.47,"h":37.47,"l":37.47,"n":1,"o":37.47,"t":"2026-10-19T09:30:00Z","v":135,"vw":37.47},{"c":37.16,"h":37.16,"l":37.14,"n":8,"o":37.14,"t":"2026-10-19T09:45:00Z","v":360,"vw":37.146755},{"c":38.3,"h":38.74,"l":37.28,"n":641,"o":37.28,"t":"2026-10-19T10:00:00Z","v":19687,"vw":38.204789},{"c":37.98,"h":38.59,"l":37.52,"n":362,"o":38.34,"t":"2026-10-19T10:15:00Z","v":19149,"vw":38.18786},{"c":38,"h":38,"l":37.95,"n":10,"o":37.95,"t":"2026-10-19T10:30:00Z","v":571,"vw":37.982225},{"c":37.93,"h":38.07,"l":37.93,"n":386,"o":38.07,"t":"2026-10-19T10:45:00Z","v":9373,"vw":37.951517},{"c":37.83,"h":38.22,"l":37.6,"n":138,"o":38,"t":"2026-10-19T11:00:00Z","v":4177,"vw":37.907519},{"c":37.85,"h":37.89,"l":37.55,"n":79,"o":37.8458,"t":"2026-10-19T11:15:00Z","v":12225,"vw":37.64627},{"c":37.8761,"h":37.8761,"l":37.57,"n":18,"o":37.61,"t":"2026-10-19T11:30:00Z","v":2741,"vw":37.645937},{"c":37.9,"h":37.98,"l":37.9,"n":20,"o":37.9442,"t":"2026-10-19T11:45:00Z","v":11346,"vw":37.97449},{"c":38.2,"h":38.2,"l":37.98,"n":137,"o":37.98,"t":"2026-10-19T12:00:00Z","v":5181,"vw":38.080879},{"c":37.86,"h":38.12,"l":37.7395,"n":85,"o":38.12,"t":"2026-10-19T12:15:00Z","v":4740,"vw":37.889766},{"c":38.2,"h":38.3,"l":38,"n":58,"o":38,"t":"2026-10-19T12:30:00Z","v":6868,"vw":38.093998},{"c":38.23,"h":38.3,"l":38.11,"n":153,"o":38.12,"t":"2026-10-19T12:45:00Z","v":16183,"vw":38.233184},{"c":38.28,"h":38.29,"l":38.2,"n":74,"o":38.22,"t":"2026-10-19T13:00:00Z","v":10500,"vw":38.271673},{"c":38.81,"h":38.88,"l":38.17,"n":163,"o":38.17,"t":"2026-10-19T13:15:00Z","v":9039,"vw":38.483888},{"c":38,"h":39.09,"l":37.66,"n":3096,"o":38.78,"t":"2026-10-19T13:30:00Z","v":282090,"vw":38.446623},{"c":37.08,"h":38.11,"l":36.94,"n":1950,"o":37.95,"t":"2026-10-19T13:45:00Z","v":141273,"vw":37.489494},{"c":37.28,"h":37.33,"l":36.48,"n":1713,"o":37.01,"t":"2026-10-19T14:00:00Z","v":97557,"vw":36.775989},{"c":37.3,"h":37.5499,"l":37.23,"n":982,"o":37.28,"t":"2026-10-19T14:15:00Z","v":68237,"vw":37.381976},{"c":37.415,"h":37.415,"l":36.9305,"n":1036,"o":37.25,"t":"2026-10-19T14:30:00Z","v":76590,"vw":37.121945},{"c":37.405,"h":37.695,"l":37.26,"n":930,"o":37.4,"t":"2026-10-19T14:45:00Z","v":58625,"vw":37.471272},{"c":37.57,"h":37.6699,"l":37.37,"n":1187,"o":37.405,"t":"2026-10-19T15:00:00Z","v":76490,"vw":37.495751},{"c":36.83,"h":37.66,"l":36.8198,"n":2195,"o":37.6,"t":"2026-10-19T15:15:00Z","v":147890,"vw":37.333695},{"c":36.325,"h":36.83,"l":36.09,"n":2390,"o":36.83,"t":"2026-10-19T15:30:00Z","v":167067,"vw":36.42005},{"c":36.155,"h":36.58,"l":36.13,"n":1607,"o":36.325,"t":"2026-10-19T15:45:00Z","v":102655,"vw":36.426401},{"c":34.85,"h":36.1299,"l":34.4,"n":4700,"o":36.11,"t":"2026-10-19T16:00:00Z","v":332027,"vw":35.024233},{"c":35.2701,"h":35.345,"l":34.855,"n":1962,"o":34.87,"t":"2026-10-19T16:15:00Z","v":165652,"vw":35.115542},{"c":35.62,"h":35.62,"l":35.1718,"n":1080,"o":35.34,"t":"2026-10-19T16:30:00Z","v":65739,"vw":35.402212},{"c":35.385,"h":35.66,"l":35.3512,"n":970,"o":35.63,"t":"2026-10-19T16:45:00Z","v":59372,"vw":35.472424},{"c":35.79,"h":35.86,"l":35.23,"n":1681,"o":35.35,"t":"2026-10-19T17:00:00Z","v":133317,"vw":35.574585},{"c":35.77,"h":35.87,"l":35.67,"n":993,"o":35.785,"t":"2026-10-19T17:15:00Z","v":66658,"vw":35.776158},{"c":35.6099,"h":35.77,"l":35.52,"n":904,"o":35.76,"t":"2026-10-19T17:30:00Z","v":48302,"vw":35.631906},{"c":34.905,"h":35.51,"l":34.79,"n":1653,"o":35.51,"t":"2026-10-19T17:45:00Z","v":99477,"vw":35.101955},{"c":34.84,"h":35.0858,"l":34.57,"n":1300,"o":34.92,"t":"2026-10-19T18:00:00Z","v":105195,"vw":34.717639},{"c":34.59,"h":34.97,"l":34.56,"n":1494,"o":34.85,"t":"2026-10-19T18:15:00Z","v":101387,"vw":34.807144},{"c":35.09,"h":35.09,"l":34.63,"n":924,"o":34.65,"t":"2026-10-19T18:30:00Z","v":55657,"vw":34.761982},{"c":35.185,"h":35.294,"l":35.035,"n":1434,"o":35.15,"t":"2026-10-19T18:45:00Z","v":67067,"vw":35.175595},{"c":35.16,"h":35.47,"l":35.08,"n":1114,"o":35.11,"t":"2026-10-19T19:00:00Z","v":70991,"vw":35.247529},{"c":35.19,"h":35.5265,"l":35.12,"n":1679,"o":35.18,"t":"2026-10-19T19:15:00Z","v":110256,"vw":35.325481},{"c":35.14,"h":35.4199,"l":35.05,"n":1784,"o":35.175,"t":"2026-10-19T19:30:00Z","v":104771,"vw":35.258205},{"c":34.92,"h":35.16,"l":34.7,"n":4103,"o":35.16,"t":"2026-10-19T19:45:00Z","v":268407,"vw":34.863945},{"c":34.96,"h":37,"l":34.93,"n":56,"o":34.93,"t":"2026-10-19T20:00:00Z","v":451493,"vw":36.311625},{"c":35.17,"h":35.24,"l":35.17,"n":40,"o":35.24,"t":"2026-10-19T20:15:00Z","v":1006,"vw":35.218},{"c":35.2,"h":35.3099,"l":35.2,"n":16,"o":35.2,"t":"2026-10-19T20:30:00Z","v":1579,"vw":35.207527},{"c":35.5589,"h":35.5589,"l":35.36,"n":21,"o":35.36,"t":"2026-10-19T20:45:00Z","v":2579,"vw":35.454714},{"c":35.49,"h":35.49,"l":35.33,"n":12,"o":35.33,"t":"2026-10-19T21:00:00Z","v":1035,"vw":35.346639},{"c":35.49,"h":35.49,"l":35.49,"n":3,"o":35.49,"t":"2026-10-19T21:15:00Z","v":317,"vw":35.49},{"c":35.5,"h":35.59,"l":35.41,"n":18,"o":35.44,"t":"2026-10-19T21:30:00Z","v":1562,"vw":35.51022},{"c":35.4,"h":35.47,"l":35.4,"n":38,"o":35.47,"t":"2026-10-19T21:45:00Z","v":1558,"vw":35.425963},{"c":35.4545,"h":35.4545,"l":35.37,"n":20,"o":35.3705,"t":"2026-10-19T22:00:00Z","v":2989,"vw":35.436048},{"c":35.6,"h":35.6,"l":35.45,"n":15,"o":35.45,"t":"2026-10-19T22:15:00Z","v":2539,"vw":35.512451},{"c":35.5,"h":35.52,"l":35.5,"n":7,"o":35.52,"t":"2026-10-19T22:30:00Z","v":221,"vw":35.51},{"c":35.6,"h":35.6,"l":35.45,"n":4,"o":35.45,"t":"2026-10-19T22:45:00Z","v":340,"vw":35.503746},{"c":35.4,"h":35.51,"l":35.371,"n":7,"o":35.371,"t":"2026-10-19T23:00:00Z","v":1430,"vw":35.436481},{"c":35.43,"h":35.43,"l":35.43,"n":5,"o":35.43,"t":"2026-10-19T23:15:00Z","v":308,"vw":35.43},{"c":35.33,"h":35.38,"l":35.33,"n":26,"o":35.37,"t":"2026-10-19T23:45:00Z","v":10799,"vw":35.366044},{"c":34.35,"h":35.05,"l":34.35,"n":224,"o":34.9,"t":"2026-10-20T08:00:00Z","v":4762,"vw":34.860861},{"c":34.68,"h":34.68,"l":34.58,"n":10,"o":34.58,"t":"2026-10-20T08:30:00Z","v":534,"vw":34.642682},{"c":34.65,"h":34.67,"l":34.65,"n":11,"o":34.67,"t":"2026-10-20T08:45:00Z","v":492,"vw":34.660429},{"c":34.33,"h":34.41,"l":34.33,"n":39,"o":34.41,"t":"2026-10-20T09:00:00Z","v":2434,"vw":34.401516},{"c":34.46,"h":34.5,"l":34.31,"n":74,"o":34.31,"t":"2026-10-20T09:15:00Z","v":3612,"vw":34.385778},{"c":34.56,"h":34.56,"l":34.56,"n":4,"o":34.56,"t":"2026-10-20T09:30:00Z","v":354,"vw":34.56},{"c":34.0768,"h":34.0768,"l":34.0768,"n":5,"o":34.0768,"t":"2026-10-20T09:45:00Z","v":276,"vw":34.0768},{"c":34.55,"h":34.55,"l":34.55,"n":3,"o":34.55,"t":"2026-10-20T10:30:00Z","v":230,"vw":34.55},{"c":34.32,"h":34.54,"l":34.28,"n":92,"o":34.5,"t":"2026-10-20T11:00:00Z","v":6450,"vw":34.413143},{"c":34.27,"h":34.36,"l":34.27,"n":26,"o":34.3,"t":"2026-10-20T11:15:00Z","v":4148,"vw":34.292431},{"c":34.3,"h":34.33,"l":34.2039,"n":10,"o":34.33,"t":"2026-10-20T11:30:00Z","v":1312,"vw":34.222039},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-20T11:45:00Z","v":500,"vw":34.3},{"c":34.37,"h":34.37,"l":34.3,"n":6,"o":34.3,"t":"2026-10-20T12:00:00Z","v":366,"vw":34.335},{"c":34.07,"h":34.31,"l":34.05,"n":63,"o":34.29,"t":"2026-10-20T12:15:00Z","v":2436,"vw":34.155382},{"c":34.27,"h":34.27,"l":33.96,"n":100,"o":34,"t":"2026-10-20T12:30:00Z","v":4879,"vw":34.012742},{"c":34.15,"h":34.31,"l":34.1,"n":39,"o":34.21,"t":"2026-10-20T12:45:00Z","v":1406,"vw":34.231258},{"c":34.07,"h":34.2,"l":34.07,"n":49,"o":34.07,"t":"2026-10-20T13:00:00Z","v":1546,"vw":34.172984},{"c":33.93,"h":34.31,"l":33.62,"n":105,"o":34.31,"t":"2026-10-20T13:15:00Z","v":4762,"vw":33.853771},{"c":34.37,"h":34.8379,"l":33.9009,"n":1406,"o":33.92,"t":"2026-10-20T13:30:00Z","v":101033,"vw":34.183091},{"c":35.105,"h":35.13,"l":34.0101,"n":1585,"o":34.1,"t":"2026-10-20T13:45:00Z","v":86369,"vw":34.462941},{"c":35.73,"h":35.89,"l":35.09,"n":1567,"o":35.105,"t":"2026-10-20T14:00:00Z","v":104536,"vw":35.590556},{"c":35.56,"h":36.03,"l":35.33,"n":1529,"o":35.84,"t":"2026-10-20T14:15:00Z","v":99873,"vw":35.700818},{"c":35.8,"h":35.8,"l":35.2675,"n":1139,"o":35.63,"t":"2026-10-20T14:30:00Z","v":55893,"vw":35.520674},{"c":36.1,"h":36.1,"l":35.58,"n":1539,"o":35.785,"t":"2026-10-20T14:45:00Z","v":109524,"vw":35.819379},{"c":35.185,"h":36.195,"l":35.04,"n":1659,"o":36.0188,"t":"2026-10-20T15:00:00Z","v":110015,"vw":35.718034},{"c":35.395,"h":35.46,"l":35.175,"n":939,"o":35.18,"t":"2026-10-20T15:15:00Z","v":41160,"vw":35.320653},{"c":35.112,"h":35.44,"l":35.03,"n":1004,"o":35.385,"t":"2026-10-20T15:30:00Z","v":67508,"vw":35.1421},{"c":35.27,"h":35.3857,"l":34.98,"n":981,"o":35.09,"t":"2026-10-20T15:45:00Z","v":43725,"vw":35.159353},{"c":35.3397,"h":35.3896,"l":35.06,"n":994,"o":35.28,"t":"2026-10-20T16:00:00Z","v":45675,"vw":35.258847},{"c":35.25,"h":35.4,"l":35.1,"n":691,"o":35.36,"t":"2026-10-20T16:15:00Z","v":58147,"vw":35.238168},{"c":35.21,"h":35.3409,"l":35.1,"n":1168,"o":35.2,"t":"2026-10-20T16:30:00Z","v":74738,"vw":35.181329},{"c":35.43,"h":35.455,"l":35,"n":991,"o":35.22,"t":"2026-10-20T16:45:00Z","v":82264,"vw":35.244825},{"c":35.15,"h":35.48,"l":35.105,"n":1075,"o":35.42,"t":"2026-10-20T17:00:00Z","v":89168,"vw":35.340523},{"c":35.47,"h":35.47,"l":35.2,"n":676,"o":35.2,"t":"2026-10-20T17:15:00Z","v":26611,"vw":35.290435},{"c":35.18,"h":35.535,"l":35.175,"n":925,"o":35.445,"t":"2026-10-20T17:30:00Z","v":47863,"vw":35.412547},{"c":35.375,"h":35.375,"l":35.14,"n":661,"o":35.14,"t":"2026-10-20T17:45:00Z","v":22290,"vw":35.235158},{"c":35.42,"h":35.63,"l":35.24,"n":717,"o":35.375,"t":"2026-10-20T18:00:00Z","v":30938,"vw":35.439324},{"c":35.52,"h":35.552,"l":35.38,"n":476,"o":35.415,"t":"2026-10-20T18:15:00Z","v":19078,"vw":35.431595},{"c":35.365,"h":35.465,"l":35.27,"n":669,"o":35.465,"t":"2026-10-20T18:30:00Z","v":24294,"vw":35.375501},{"c":35.52,"h":35.67,"l":35.415,"n":527,"o":35.43,"t":"2026-10-20T18:45:00Z","v":24466,"vw":35.590402},{"c":35.775,"h":35.8,"l":35.46,"n":743,"o":35.54,"t":"2026-10-20T19:00:00Z","v":28369,"vw":35.617038},{"c":35.59,"h":35.86,"l":35.54,"n":866,"o":35.75,"t":"2026-10-20T19:15:00Z","v":37214,"vw":35.667814},{"c":35.66,"h":35.77,"l":35.58,"n":1159,"o":35.6,"t":"2026-10-20T19:30:00Z","v":52286,"vw":35.661164},{"c":35.68,"h":35.77,"l":35.555,"n":3021,"o":35.71,"t":"2026-10-20T19:45:00Z","v":150666,"vw":35.680388},{"c":35.51,"h":35.68,"l":35.51,"n":43,"o":35.68,"t":"2026-10-20T20:00:00Z","v":160757,"vw":35.679633},{"c":35.55,"h":36,"l":35.55,"n":6,"o":36,"t":"2026-10-20T20:15:00Z","v":501,"vw":35.828351},{"c":35.6028,"h":35.84,"l":35.6028,"n":15,"o":35.84,"t":"2026-10-20T20:30:00Z","v":1224,"vw":35.819064},{"c":35.81,"h":35.81,"l":35.75,"n":3,"o":35.75,"t":"2026-10-20T21:00:00Z","v":540,"vw":35.794},{"c":36.2,"h":36.23,"l":35.99,"n":48,"o":35.99,"t":"2026-10-20T21:15:00Z","v":3548,"vw":36.132194},{"c":36.29,"h":36.39,"l":36.16,"n":24,"o":36.16,"t":"2026-10-20T21:30:00Z","v":3350,"vw":36.293536},{"c":36.3,"h":36.3,"l":36.17,"n":4,"o":36.17,"t":"2026-10-20T21:45:00Z","v":235,"vw":36.235},{"c":36.39,"h":36.39,"l":36.31,"n":22,"o":36.38,"t":"2026-10-20T22:00:00Z","v":514,"vw":36.364286},{"c":36.28,"h":36.38,"l":36.28,"n":15,"o":36.36,"t":"2026-10-20T22:15:00Z","v":1282,"vw":36.369081},{"c":36.11,"h":36.28,"l":36.11,"n":16,"o":36.28,"t":"2026-10-20T22:45:00Z","v":1933,"vw":36.197769},{"c":36,"h":36.1,"l":36,"n":22,"o":36.1,"t":"2026-10-20T23:00:00Z","v":2657,"vw":36.036451},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-10-20T23:15:00Z","v":115,"vw":36},{"c":36.15,"h":36.15,"l":36.14,"n":4,"o":36.14,"t":"2026-10-20T23:45:00Z","v":350,"vw":36.145556},{"c":36.4,"h":36.59,"l":36.11,"n":105,"o":36.25,"t":"2026-10-21T08:00:00Z","v":2310,"vw":36.348832},{"c":36.42,"h":36.58,"l":36.35,"n":40,"o":36.35,"t":"2026-10-21T08:15:00Z","v":8229,"vw":36.544274},{"c":36.35,"h":36.44,"l":36.35,"n":44,"o":36.44,"t":"2026-10-21T08:30:00Z","v":12591,"vw":36.412784},{"c":36.31,"h":36.31,"l":36.31,"n":2,"o":36.31,"t":"2026-10-21T08:45:00Z","v":230,"vw":36.31},{"c":36,"h":36,"l":36,"n":12,"o":36,"t":"2026-10-21T09:00:00Z","v":635,"vw":36},{"c":36.19,"h":36.19,"l":36,"n":24,"o":36.16,"t":"2026-10-21T09:15:00Z","v":1054,"vw":36.127373},{"c":36.36,"h":36.36,"l":36.36,"n":1,"o":36.36,"t":"2026-10-21T09:30:00Z","v":300,"vw":36.36},{"c":36.19,"h":36.5,"l":36.19,"n":73,"o":36.24,"t":"2026-10-21T09:45:00Z","v":8651,"vw":36.269792},{"c":36.13,"h":36.29,"l":36.13,"n":13,"o":36.29,"t":"2026-10-21T10:00:00Z","v":881,"vw":36.222947},{"c":36.25,"h":36.27,"l":36.25,"n":114,"o":36.25,"t":"2026-10-21T10:30:00Z","v":3061,"vw":36.254695},{"c":36.38,"h":36.3828,"l":36.25,"n":12,"o":36.25,"t":"2026-10-21T10:45:00Z","v":1243,"vw":36.32178},{"c":36.5,"h":36.5598,"l":36.3,"n":45,"o":36.35,"t":"2026-10-21T11:00:00Z","v":5079,"vw":36.387528},{"c":36.58,"h":36.59,"l":36.58,"n":40,"o":36.58,"t":"2026-10-21T11:15:00Z","v":1254,"vw":36.584806},{"c":36.5606,"h":36.5897,"l":36.4,"n":8,"o":36.4,"t":"2026-10-21T11:30:00Z","v":1134,"vw":36.539916},{"c":36.5606,"h":36.5727,"l":36.4,"n":12,"o":36.5401,"t":"2026-10-21T11:45:00Z","v":1553,"vw":36.556307},{"c":36.29,"h":36.5606,"l":36.29,"n":17,"o":36.5606,"t":"2026-10-21T12:00:00Z","v":1153,"vw":36.429095},{"c":36.5785,"h":36.5785,"l":36.49,"n":6,"o":36.56,"t":"2026-10-21T12:15:00Z","v":607,"vw":36.559583},{"c":36.4,"h":36.5788,"l":36.4,"n":37,"o":36.49,"t":"2026-10-21T12:30:00Z","v":2246,"vw":36.498197},{"c":36.54,"h":36.57,"l":36.35,"n":21,"o":36.495,"t":"2026-10-21T12:45:00Z","v":1015,"vw":36.452792},{"c":36.57,"h":36.57,"l":36.55,"n":9,"o":36.55,"t":"2026-10-21T13:00:00Z","v":770,"vw":36.558545},{"c":36.7,"h":36.75,"l":36.4,"n":41,"o":36.57,"t":"2026-10-21T13:15:00Z","v":3520,"vw":36.650298},{"c":36.29,"h":36.93,"l":36.15,"n":1530,"o":36.75,"t":"2026-10-21T13:30:00Z","v":83935,"vw":36.617912},{"c":36.3586,"h":36.75,"l":35.9,"n":1246,"o":36.35,"t":"2026-10-21T13:45:00Z","v":73430,"vw":36.268735},{"c":36.51,"h":36.8,"l":36.38,"n":744,"o":36.415,"t":"2026-10-21T14:00:00Z","v":35704,"vw":36.567738},{"c":37.232,"h":37.36,"l":36.454,"n":1421,"o":36.5,"t":"2026-10-21T14:15:00Z","v":96126,"vw":37.122624},{"c":37.49,"h":37.5,"l":37.21,"n":1406,"o":37.235,"t":"2026-10-21T14:30:00Z","v":87910,"vw":37.329966},{"c":37.31,"h":37.69,"l":37.2,"n":1403,"o":37.425,"t":"2026-10-21T14:45:00Z","v":88169,"vw":37.494232},{"c":37.8146,"h":37.8146,"l":37.26,"n":856,"o":37.33,"t":"2026-10-21T15:00:00Z","v":47871,"vw":37.539049},{"c":37.74,"h":37.97,"l":37.6468,"n":1690,"o":37.738,"t":"2026-10-21T15:15:00Z","v":101762,"vw":37.825304},{"c":37.82,"h":37.93,"l":37.59,"n":1114,"o":37.75,"t":"2026-10-21T15:30:00Z","v":52086,"vw":37.737951},{"c":38.03,"h":38.055,"l":37.85,"n":963,"o":37.85,"t":"2026-10-21T15:45:00Z","v":42062,"vw":37.989898},{"c":38.08,"h":38.14,"l":37.9,"n":760,"o":38,"t":"2026-10-21T16:00:00Z","v":44991,"vw":37.989146},{"c":38.15,"h":38.16,"l":38.05,"n":646,"o":38.09,"t":"2026-10-21T16:15:00Z","v":27012,"vw":38.107517},{"c":38.29,"h":38.5,"l":37.91,"n":655,"o":38.17,"t":"2026-10-21T16:30:00Z","v":43172,"vw":38.276357},{"c":38.42,"h":38.49,"l":38.24,"n":528,"o":38.24,"t":"2026-10-21T16:45:00Z","v":35714,"vw":38.296233},{"c":38.36,"h":38.58,"l":38.3001,"n":689,"o":38.42,"t":"2026-10-21T17:00:00Z","v":33920,"vw":38.41309},{"c":38.7,"h":38.72,"l":38.3,"n":833,"o":38.43,"t":"2026-10-21T17:15:00Z","v":37547,"vw":38.567489},{"c":39.03,"h":39.0957,"l":38.65,"n":1171,"o":38.715,"t":"2026-10-21T17:30:00Z","v":80676,"vw":38.815891},{"c":39.44,"h":39.44,"l":39.0178,"n":1552,"o":39.065,"t":"2026-10-21T17:45:00Z","v":123185,"vw":39.2377},{"c":39.465,"h":39.515,"l":39.18,"n":1389,"o":39.46,"t":"2026-10-21T18:00:00Z","v":111478,"vw":39.355958},{"c":39.44,"h":39.57,"l":39.315,"n":1481,"o":39.45,"t":"2026-10-21T18:15:00Z","v":87202,"vw":39.454273},{"c":39.415,"h":39.54,"l":39.335,"n":1010,"o":39.445,"t":"2026-10-21T18:30:00Z","v":58563,"vw":39.458861},{"c":38.6313,"h":39.445,"l":38.615,"n":1107,"o":39.44,"t":"2026-10-21T18:45:00Z","v":79713,"vw":38.909817},{"c":38.72,"h":38.775,"l":38.43,"n":1263,"o":38.63,"t":"2026-10-21T19:00:00Z","v":67268,"vw":38.596799},{"c":38.83,"h":38.97,"l":38.675,"n":968,"o":38.75,"t":"2026-10-21T19:15:00Z","v":71031,"vw":38.83816},{"c":38.81,"h":38.852,"l":38.6209,"n":1170,"o":38.825,"t":"2026-10-21T19:30:00Z","v":54543,"vw":38.751785},{"c":38.61,"h":38.825,"l":38.5501,"n":2974,"o":38.79,"t":"2026-10-21T19:45:00Z","v":156199,"vw":38.669617},{"c":38.72,"h":38.72,"l":38.44,"n":72,"o":38.65,"t":"2026-10-21T20:00:00Z","v":110400,"vw":38.650204},{"c":39.09,"h":39.2,"l":38.85,"n":16,"o":38.86,"t":"2026-10-21T20:15:00Z","v":2018,"vw":39.052},{"c":38.88,"h":39.57,"l":38.85,"n":21,"o":39.2,"t":"2026-10-21T20:30:00Z","v":1331,"vw":39.22575},{"c":39.15,"h":39.15,"l":38.94,"n":8,"o":38.94,"t":"2026-10-21T20:45:00Z","v":589,"vw":39.022979},{"c":39.15,"h":39.15,"l":39.15,"n":4,"o":39.15,"t":"2026-10-21T21:00:00Z","v":115,"vw":39.15},{"c":39.0303,"h":39.05,"l":39.02,"n":12,"o":39.02,"t":"2026-10-21T21:15:00Z","v":919,"vw":39.033},{"c":39.17,"h":39.57,"l":39,"n":20,"o":39.15,"t":"2026-10-21T21:30:00Z","v":2648,"vw":39.170311},{"c":39.03,"h":39.18,"l":39,"n":28,"o":39,"t":"2026-10-21T21:45:00Z","v":1727,"vw":39.063488},{"c":39.3,"h":39.3,"l":38.8003,"n":43,"o":39.03,"t":"2026-10-21T22:00:00Z","v":1952,"vw":38.884581},{"c":38.7,"h":38.85,"l":38.7,"n":23,"o":38.85,"t":"2026-10-21T22:15:00Z","v":814,"vw":38.767977},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-21T22:30:00Z","v":255,"vw":38.7},{"c":38.6,"h":38.75,"l":38.6,"n":17,"o":38.7,"t":"2026-10-21T22:45:00Z","v":1112,"vw":38.69795},{"c":38.5,"h":38.6,"l":38.32,"n":34,"o":38.6,"t":"2026-10-21T23:00:00Z","v":1814,"vw":38.459106},{"c":38.2,"h":38.2,"l":38,"n":5,"o":38,"t":"2026-10-21T23:15:00Z","v":494,"vw":38.156897},{"c":38.6393,"h":38.6393,"l":38.08,"n":5,"o":38.08,"t":"2026-10-21T23:30:00Z","v":1585,"vw":38.528269},{"c":38.2,"h":38.2,"l":38.09,"n":5,"o":38.2,"t":"2026-10-21T23:45:00Z","v":1277,"vw":38.125647},{"c":36.95,"h":37.76,"l":36.85,"n":443,"o":37.12,"t":"2026-10-22T08:00:00Z","v":21415,"vw":37.223959},{"c":36.86,"h":37,"l":36.85,"n":35,"o":37,"t":"2026-10-22T08:15:00Z","v":1998,"vw":36.949125},{"c":36.9,"h":36.9,"l":36.65,"n":64,"o":36.81,"t":"2026-10-22T08:30:00Z","v":1789,"vw":36.71209},{"c":37,"h":37,"l":36.85,"n":41,"o":36.9,"t":"2026-10-22T08:45:00Z","v":1507,"vw":36.912251},{"c":36.81,"h":36.83,"l":36.81,"n":12,"o":36.83,"t":"2026-10-22T09:00:00Z","v":494,"vw":36.820309},{"c":36.65,"h":36.775,"l":36.65,"n":29,"o":36.775,"t":"2026-10-22T09:15:00Z","v":1278,"vw":36.694701},{"c":36.7,"h":36.85,"l":36.7,"n":109,"o":36.8,"t":"2026-10-22T09:30:00Z","v":2641,"vw":36.745033},{"c":36.7,"h":36.7,"l":36.7,"n":21,"o":36.7,"t":"2026-10-22T09:45:00Z","v":393,"vw":36.7},{"c":36.88,"h":36.88,"l":36.88,"n":17,"o":36.88,"t":"2026-10-22T10:00:00Z","v":1000,"vw":36.88},{"c":36.9,"h":36.9,"l":36.88,"n":12,"o":36.88,"t":"2026-10-22T10:15:00Z","v":1575,"vw":36.897623},{"c":36.83,"h":36.9397,"l":36.83,"n":27,"o":36.9,"t":"2026-10-22T10:30:00Z","v":3290,"vw":36.906366},{"c":36.85,"h":36.9,"l":36.76,"n":35,"o":36.8,"t":"2026-10-22T10:45:00Z","v":3629,"vw":36.857724},{"c":36.8,"h":36.99,"l":36.62,"n":55,"o":36.9,"t":"2026-10-22T11:00:00Z","v":2741,"vw":36.846075},{"c":36.7111,"h":36.99,"l":36.65,"n":19,"o":36.7027,"t":"2026-10-22T11:15:00Z","v":2126,"vw":36.744956},{"c":36.9,"h":36.9,"l":36.69,"n":19,"o":36.69,"t":"2026-10-22T11:30:00Z","v":1192,"vw":36.81198},{"c":36.84,"h":36.9528,"l":36.84,"n":4,"o":36.9528,"t":"2026-10-22T11:45:00Z","v":1102,"vw":36.942545},{"c":36.71,"h":37,"l":36.71,"n":71,"o":36.88,"t":"2026-10-22T12:00:00Z","v":2820,"vw":36.813354},{"c":36.82,"h":36.9,"l":36.75,"n":8,"o":36.9,"t":"2026-10-22T12:15:00Z","v":526,"vw":36.848889},{"c":36.42,"h":36.85,"l":36.4,"n":223,"o":36.85,"t":"2026-10-22T12:30:00Z","v":8500,"vw":36.468591},{"c":35.8,"h":36.28,"l":35.8,"n":477,"o":36.28,"t":"2026-10-22T12:45:00Z","v":11285,"vw":36.04041},{"c":36.01,"h":36.18,"l":35.8093,"n":99,"o":35.8093,"t":"2026-10-22T13:00:00Z","v":6143,"vw":35.997106},{"c":36.15,"h":36.24,"l":36.0293,"n":72,"o":36.0858,"t":"2026-10-22T13:15:00Z","v":2747,"vw":36.13517},{"c":36.835,"h":37.44,"l":35.9,"n":2282,"o":36.4,"t":"2026-10-22T13:30:00Z","v":187795,"vw":36.709106},{"c":36.865,"h":37.345,"l":36.58,"n":1152,"o":36.75,"t":"2026-10-22T13:45:00Z","v":81402,"vw":36.907128},{"c":35.5,"h":36.99,"l":35.5,"n":2754,"o":36.81,"t":"2026-10-22T14:00:00Z","v":166827,"vw":36.259162},{"c":35.595,"h":36.1,"l":35.53,"n":1397,"o":35.58,"t":"2026-10-22T14:15:00Z","v":134738,"vw":35.841058},{"c":35.66,"h":35.8,"l":35.43,"n":1403,"o":35.625,"t":"2026-10-22T14:30:00Z","v":134552,"vw":35.611711},{"c":35.37,"h":35.7,"l":35.24,"n":1277,"o":35.66,"t":"2026-10-22T14:45:00Z","v":59839,"vw":35.399047},{"c":35.74,"h":35.8348,"l":35.01,"n":2182,"o":35.38,"t":"2026-10-22T15:00:00Z","v":203773,"vw":35.346206},{"c":36.265,"h":36.6,"l":35.695,"n":1766,"o":35.783,"t":"2026-10-22T15:15:00Z","v":148199,"vw":36.279745},{"c":35.97,"h":36.265,"l":35.84,"n":1271,"o":36.265,"t":"2026-10-22T15:30:00Z","v":79458,"vw":36.050228},{"c":36.06,"h":36.2,"l":35.91,"n":597,"o":35.97,"t":"2026-10-22T15:45:00Z","v":22403,"vw":36.059437},{"c":36.14,"h":36.26,"l":35.95,"n":863,"o":36.12,"t":"2026-10-22T16:00:00Z","v":40347,"vw":36.08394},{"c":36.12,"h":36.2,"l":36.02,"n":561,"o":36.08,"t":"2026-10-22T16:15:00Z","v":31536,"vw":36.128626},{"c":35.845,"h":36.13,"l":35.83,"n":1106,"o":36.09,"t":"2026-10-22T16:30:00Z","v":39817,"vw":35.990411},{"c":35.8818,"h":35.92,"l":35.61,"n":766,"o":35.84,"t":"2026-10-22T16:45:00Z","v":42278,"vw":35.740162},{"c":35.89,"h":36.03,"l":35.67,"n":1278,"o":35.884,"t":"2026-10-22T17:00:00Z","v":81033,"vw":35.822809},{"c":35.9239,"h":36.06,"l":35.8337,"n":698,"o":35.955,"t":"2026-10-22T17:15:00Z","v":35810,"vw":35.939372},{"c":36.0212,"h":36.075,"l":35.84,"n":544,"o":35.89,"t":"2026-10-22T17:30:00Z","v":26291,"vw":35.966327},{"c":35.66,"h":36.05,"l":35.66,"n":693,"o":36,"t":"2026-10-22T17:45:00Z","v":28572,"vw":35.82877},{"c":35.64,"h":35.6991,"l":35.4171,"n":728,"o":35.6,"t":"2026-10-22T18:00:00Z","v":35506,"vw":35.570137},{"c":35.665,"h":35.84,"l":35.55,"n":538,"o":35.58,"t":"2026-10-22T18:15:00Z","v":29774,"vw":35.750415},{"c":35.795,"h":35.795,"l":35.57,"n":592,"o":35.66,"t":"2026-10-22T18:30:00Z","v":27544,"vw":35.695547},{"c":35.6,"h":35.87,"l":35.535,"n":754,"o":35.783,"t":"2026-10-22T18:45:00Z","v":36403,"vw":35.734344},{"c":35.805,"h":35.815,"l":35.47,"n":664,"o":35.6399,"t":"2026-10-22T19:00:00Z","v":27631,"vw":35.626189},{"c":35.915,"h":35.92,"l":35.6405,"n":631,"o":35.78,"t":"2026-10-22T19:15:00Z","v":31630,"vw":35.785623},{"c":35.7852,"h":36.115,"l":35.67,"n":1127,"o":35.915,"t":"2026-10-22T19:30:00Z","v":67300,"vw":35.867079},{"c":35.97,"h":36.0885,"l":35.6,"n":2773,"o":35.74,"t":"2026-10-22T19:45:00Z","v":135836,"vw":35.917042},{"c":35.93,"h":35.975,"l":35.9,"n":35,"o":35.9,"t":"2026-10-22T20:00:00Z","v":272707,"vw":35.900119},{"c":35.5793,"h":35.97,"l":35.5793,"n":12,"o":35.97,"t":"2026-10-22T20:15:00Z","v":706,"vw":35.786236},{"c":35.92,"h":35.92,"l":35.4512,"n":25,"o":35.9,"t":"2026-10-22T20:30:00Z","v":1455,"vw":35.595873},{"c":35.94,"h":35.95,"l":35.7387,"n":18,"o":35.93,"t":"2026-10-22T20:45:00Z","v":1329,"vw":35.888597},{"c":36,"h":36.09,"l":35.94,"n":42,"o":35.94,"t":"2026-10-22T21:00:00Z","v":3084,"vw":36.002007},{"c":36.02,"h":36.05,"l":36.02,"n":13,"o":36.05,"t":"2026-10-22T21:15:00Z","v":609,"vw":36.030033},{"c":36.02,"h":36.02,"l":36.02,"n":2,"o":36.02,"t":"2026-10-22T21:30:00Z","v":125,"vw":36.02},{"c":36.1614,"h":36.1614,"l":35.93,"n":16,"o":35.93,"t":"2026-10-22T21:45:00Z","v":465,"vw":36.086829},{"c":35.89,"h":36.1,"l":35.85,"n":4,"o":35.85,"t":"2026-10-22T22:00:00Z","v":524,"vw":35.90657},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-22T22:15:00Z","v":301,"vw":36.05},{"c":35.9,"h":35.9,"l":35.9,"n":6,"o":35.9,"t":"2026-10-22T22:30:00Z","v":118,"vw":35.9},{"c":35.68,"h":35.75,"l":35.68,"n":4,"o":35.75,"t":"2026-10-22T22:45:00Z","v":620,"vw":35.691667},{"c":35.64,"h":35.64,"l":35.64,"n":2,"o":35.64,"t":"2026-10-22T23:00:00Z","v":210,"vw":35.64},{"c":35.41,"h":35.77,"l":35.41,"n":8,"o":35.77,"t":"2026-10-22T23:15:00Z","v":1160,"vw":35.54198},{"c":35.41,"h":35.5,"l":35.41,"n":15,"o":35.5,"t":"2026-10-22T23:30:00Z","v":900,"vw":35.453815},{"c":35.64,"h":35.64,"l":35.53,"n":11,"o":35.53,"t":"2026-10-22T23:45:00Z","v":841,"vw":35.585474},{"c":36.79,"h":36.79,"l":36,"n":270,"o":36.395,"t":"2026-10-23T08:00:00Z","v":8471,"vw":36.260237},{"c":36.95,"h":36.95,"l":36.8903,"n":39,"o":36.9,"t":"2026-10-23T08:15:00Z","v":1344,"vw":36.914968},{"c":36.65,"h":36.65,"l":36.65,"n":8,"o":36.65,"t":"2026-10-23T08:30:00Z","v":198,"vw":36.65},{"c":36.55,"h":36.55,"l":36.55,"n":7,"o":36.55,"t":"2026-10-23T09:00:00Z","v":154,"vw":36.55},{"c":36.36,"h":36.36,"l":36.36,"n":14,"o":36.36,"t":"2026-10-23T09:15:00Z","v":566,"vw":36.36},{"c":36.33,"h":36.33,"l":36.33,"n":8,"o":36.33,"t":"2026-10-23T09:30:00Z","v":212,"vw":36.33},{"c":36.34,"h":36.34,"l":36.29,"n":19,"o":36.29,"t":"2026-10-23T10:00:00Z","v":1241,"vw":36.306164},{"c":36.36,"h":36.36,"l":36.36,"n":2,"o":36.36,"t":"2026-10-23T10:30:00Z","v":106,"vw":36.36},{"c":36.5,"h":36.5,"l":36.36,"n":10,"o":36.37,"t":"2026-10-23T10:45:00Z","v":781,"vw":36.402993},{"c":36.11,"h":36.18,"l":36.11,"n":26,"o":36.16,"t":"2026-10-23T11:00:00Z","v":1814,"vw":36.146028},{"c":36.1,"h":36.31,"l":36.1,"n":25,"o":36.31,"t":"2026-10-23T11:30:00Z","v":2147,"vw":36.170167},{"c":35.95,"h":36.2,"l":35.9,"n":63,"o":36.15,"t":"2026-10-23T12:00:00Z","v":2699,"vw":36.027332},{"c":35.85,"h":35.95,"l":35.85,"n":4,"o":35.95,"t":"2026-10-23T12:15:00Z","v":260,"vw":35.908333},{"c":35.82,"h":35.9091,"l":35.6,"n":13,"o":35.9091,"t":"2026-10-23T12:30:00Z","v":921,"vw":35.804332},{"c":35.6,"h":35.6,"l":35.6,"n":3,"o":35.6,"t":"2026-10-23T12:45:00Z","v":1008,"vw":35.6},{"c":35.6,"h":35.6073,"l":35.6,"n":13,"o":35.6073,"t":"2026-10-23T13:00:00Z","v":1415,"vw":35.606348},{"c":35.82,"h":35.84,"l":35.76,"n":32,"o":35.76,"t":"2026-10-23T13:15:00Z","v":1312,"vw":35.80277},{"c":36.04,"h":36.04,"l":35.43,"n":1165,"o":35.72,"t":"2026-10-23T13:30:00Z","v":73271,"vw":35.694941},{"c":36.3,"h":36.3,"l":35.94,"n":924,"o":36.01,"t":"2026-10-23T13:45:00Z","v":47751,"vw":36.083763},{"c":36.235,"h":36.8,"l":36.09,"n":798,"o":36.31,"t":"2026-10-23T14:00:00Z","v":40964,"vw":36.38561},{"c":36.16,"h":36.3757,"l":35.94,"n":1050,"o":36.28,"t":"2026-10-23T14:15:00Z","v":41911,"vw":36.189121},{"c":36.8,"h":36.86,"l":36.2,"n":777,"o":36.22,"t":"2026-10-23T14:30:00Z","v":36369,"vw":36.506108},{"c":36.39,"h":36.8749,"l":36.31,"n":837,"o":36.795,"t":"2026-10-23T14:45:00Z","v":46631,"vw":36.593905},{"c":36.11,"h":36.5298,"l":36.1,"n":1055,"o":36.39,"t":"2026-10-23T15:00:00Z","v":38886,"vw":36.35221},{"c":36.43,"h":36.49,"l":36.21,"n":689,"o":36.26,"t":"2026-10-23T15:15:00Z","v":30172,"vw":36.364207},{"c":36.3427,"h":36.49,"l":36.31,"n":552,"o":36.425,"t":"2026-10-23T15:30:00Z","v":14997,"vw":36.401905},{"c":36.535,"h":36.59,"l":36.27,"n":605,"o":36.345,"t":"2026-10-23T15:45:00Z","v":21532,"vw":36.43528},{"c":36.43,"h":36.56,"l":36.4,"n":634,"o":36.53,"t":"2026-10-23T16:00:00Z","v":19831,"vw":36.457864},{"c":36.51,"h":36.51,"l":36.33,"n":543,"o":36.4,"t":"2026-10-23T16:15:00Z","v":16273,"vw":36.418487},{"c":36.785,"h":36.785,"l":36.465,"n":517,"o":36.465,"t":"2026-10-23T16:30:00Z","v":18892,"vw":36.634993}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4591506641240203,"strike":56.63397343503919,"iv":1.0698545630282825,"gamma":0.01607706186955685,"theta":-0.034227745180347796,"vega":0.017884699396200455,"rho":0.0024322515896949897,"breakevenPct":55.20762294186003},{"delta":0.15,"premium":0.7230216403535877,"strike":51.81397656637732,"iv":1.0248586564336712,"gamma":0.022168200504979425,"theta":-0.04352518810479107,"vega":0.023569487435216634,"rho":0.0036509330675137393,"breakevenPct":42.821797490093545},{"delta":0.2,"premium":1.0179845708775315,"strike":48.70781099324976,"iv":1.0065727097396335,"gamma":0.027022565091610416,"theta":-0.05125969141755063,"vega":0.028167502410800387,"rho":0.004840745941956797,"breakevenPct":35.17954482568246},{"delta":0.25,"premium":1.3313886210221795,"strike":46.2970106075217,"iv":0.9921561234329798,"gamma":0.031169141755062683,"theta":-0.05752777242044359,"vega":0.032024783027965284,"rho":0.006006614560617113,"breakevenPct":29.477774170297348},{"delta":0.3,"premium":1.6681667769688948,"strike":44.2356055592323,"iv":0.9771841164791529,"gamma":0.03457716743878226,"theta":-0.062031303772336205,"vega":0.03500198544010589,"rho":0.007155916890649044,"breakevenPct":24.789377018353118},{"delta":0.35,"premium":2.0321641297154205,"strike":42.58107213765718,"iv":0.9615653209794839,"gamma":0.03712514890800794,"theta":-0.06448001323626737,"vega":0.036954334877564526,"rho":0.008285927741715455,"breakevenPct":21.28105550461494},{"delta":0.4,"premium":2.396161482461946,"strike":40.926538716082064,"iv":0.9459465254798147,"gamma":0.03967313037723362,"theta":-0.06692872270019855,"vega":0.038906684315023164,"rho":0.009415938592781867,"breakevenPct":17.772733990876755},{"delta":0.45,"premium":2.828035538005923,"strike":39.45705824284304,"iv":0.9365810463968411,"gamma":0.04095883514313919,"theta":-0.06803938795656465,"vega":0.03982625863770977,"rho":0.010497165413554506,"breakevenPct":14.952001579037566},{"delta":0.5,"premium":3.3462981243830208,"strike":38.223099703849954,"iv":0.935174333662389,"gamma":0.040638005923000986,"theta":-0.06744708785784798,"vega":0.03943139190523198,"rho":0.01151630346849871,"breakevenPct":13.00638256961527},{"delta":0.55,"premium":3.8645607107601188,"strike":36.98914116485686,"iv":0.9337676209279369,"gamma":0.040317176702862785,"theta":-0.0668547877591313,"vega":0.039036525172754195,"rho":0.012535441523442915,"breakevenPct":11.060763560192973},{"delta":0.6,"premium":4.382823297137216,"strike":35.755182625863775,"iv":0.9323609081934847,"gamma":0.039996347482724584,"theta":-0.0662624876604146,"vega":0.03864165844027641,"rho":0.013554579578387118,"breakevenPct":9.11514455077068},{"delta":0.65,"premium":4.898974358974359,"strike":34.61735700197239,"iv":0.9121076528599605,"gamma":0.038919921104536494,"theta":-0.06290773175542407,"vega":0.03698422090729783,"rho":0.014578467523775026,"breakevenPct":7.425122634081152},{"delta":0.7,"premium":5.411794871794871,"strike":33.63116370808679,"iv":0.8621273767258384,"gamma":0.03665167652859961,"theta":-0.05519570019723867,"vega":0.033335305719921104,"rho":0.015609847564398878,"breakevenPct":6.13825901830002},{"delta":0.75,"premium":5.924615384615384,"strike":32.64497041420118,"iv":0.812147100591716,"gamma":0.034383431952662726,"theta":-0.04748366863905326,"vega":0.02968639053254438,"rho":0.01664122760502273,"breakevenPct":4.851395402518886},{"delta":0.8,"premium":6.437435897435898,"strike":31.65877712031558,"iv":0.7621668244575937,"gamma":0.032115187376725834,"theta":-0.039771637080867846,"vega":0.02603747534516765,"rho":0.017672607645646585,"breakevenPct":3.56453178673775},{"delta":0.85,"premium":6.95025641025641,"strike":30.67258382642998,"iv":0.7121865483234715,"gamma":0.029846942800788957,"theta":-0.03205960552268246,"vega":0.02238856015779093,"rho":0.018703987686270435,"breakevenPct":2.277668170956619}],"put":[{"delta":0.1,"premium":0.571176055257232,"strike":26.35293831211884,"iv":1.0288470313951905,"gamma":0.01635171353426254,"theta":-0.030669967682230934,"vega":0.01726713625867166,"rho":-0.0033493021306887335,"breakevenPct":29.912295074455315},{"delta":0.15,"premium":0.8960064881459102,"strike":28.593148194109723,"iv":0.9874790759927393,"gamma":0.022831004975133212,"theta":-0.03965647401992692,"vega":0.02318412872877506,"rho":-0.00505054217897175,"breakevenPct":24.70533721363649},{"delta":0.2,"premium":1.2820634920634921,"strike":30.492063492063494,"iv":0.9621396825396825,"gamma":0.028021904761904762,"theta":-0.04720920634920635,"vega":0.028041587301587304,"rho":-0.006791853393775407,"breakevenPct":20.592632866657603},{"delta":0.25,"premium":1.7714814814814814,"strike":31.814814814814813,"iv":0.9638592592592593,"gamma":0.03103777777777778,"theta":-0.052341481481481475,"vega":0.03111037037037037,"rho":-0.00860081163163004,"breakevenPct":18.32721670970957},{"delta":0.3,"premium":2.2608994708994707,"strike":33.13756613756614,"iv":0.965578835978836,"gamma":0.034053650793650796,"theta":-0.05747375661375661,"vega":0.03417915343915344,"rho":-0.010409769869484671,"breakevenPct":16.06180055276154},{"delta":0.35,"premium":2.7503174603174605,"strike":34.46031746031746,"iv":0.9672984126984127,"gamma":0.03706952380952381,"theta":-0.06260603174603174,"vega":0.03724793650793651,"rho":-0.012218728107339302,"breakevenPct":13.796384395813512},{"delta":0.4,"premium":3.4166316342616927,"strike":35.777719390436154,"iv":0.9731173935890699,"gamma":0.038362217551234895,"theta":-0.06535328428796637,"vega":0.038764424592748294,"rho":-0.014158339129538285,"breakevenPct":12.02640272889911},{"delta":0.45,"premium":4.204860746190226,"strike":37.09143457698371,"iv":0.9817616395165527,"gamma":0.038467314766158694,"theta":-0.06645680504466632,"vega":0.03921108775617446,"rho":-0.01618799463824486,"breakevenPct":10.597869156467352},{"delta":0.5,"premium":4.9930898581187595,"strike":38.40514976353127,"iv":0.9904058854440356,"gamma":0.0385724119810825,"theta":-0.06756032580136627,"vega":0.03965775091960063,"rho":-0.018217650146951436,"breakevenPct":9.169335584035593},{"delta":0.55,"premium":5.781318970047295,"strike":39.718864950078824,"iv":0.9990501313715185,"gamma":0.03867750919600631,"theta":-0.06866384655806622,"vega":0.0401044140830268,"rho":-0.020247305655658014,"breakevenPct":7.740802011603833},{"delta":0.6,"premium":6.957012811867835,"strike":41.32501685772084,"iv":1.0095656102494943,"gamma":0.03708347943358058,"theta":-0.06670047201618341,"vega":0.03879548213081591,"rho":-0.02257156715613592,"breakevenPct":6.570602022963159},{"delta":0.65,"premium":8.238199595414702,"strike":43.010788941335136,"iv":1.0205905596763318,"gamma":0.035026837491571136,"theta":-0.06390209035738367,"vega":0.03700856372218476,"rho":-0.02497603944826659,"breakevenPct":5.470737132199445},{"delta":0.7,"premium":9.519386378961563,"strike":44.696561024949425,"iv":1.0316155091031693,"gamma":0.032970195549561696,"theta":-0.061103708698583954,"vega":0.03522164531355361,"rho":-0.027380511740397254,"breakevenPct":4.370872241435733},{"delta":0.75,"premium":13.341240875912408,"strike":48.740875912408754,"iv":1.1833846715328467,"gamma":0.026539781021897812,"theta":-0.06359270072992701,"vega":0.03228138686131387,"rho":-0.031738212221522524,"breakevenPct":3.766113805909051},{"delta":0.8,"premium":17.889620929240852,"strike":53.59099024649554,"iv":1.3035026262778364,"gamma":0.021035404948688465,"theta":-0.060246081377954,"vega":0.02849512829767921,"rho":-0.036697615474172496,"breakevenPct":2.9458493482270223},{"delta":0.85,"premium":21.494704496566072,"strike":57.578319659063006,"iv":1.3023990737914317,"gamma":0.017271665492866708,"theta":-0.048135040996449226,"vega":0.023566370377710373,"rho":-0.04091237622166895,"breakevenPct":1.9067142517413802},{"delta":0.9,"premium":33.480182166785504,"strike":69.87773690488316,"iv":1.5359989898738728,"gamma":0.011180330253177315,"theta":-0.04066631023049649,"vega":0.017935826302784254,"rho":-0.05159316136039941,"breakevenPct":1.0532697074957937}]},"raw":{"call":[{"delta":0.1,"premium":0.4591506641240203,"strike":56.63397343503919,"iv":1.0698545630282825,"gamma":0.01607706186955685,"theta":-0.034227745180347796,"vega":0.017884699396200455,"rho":0.0024322515896949897,"breakevenPct":55.20762294186003},{"delta":0.15,"premium":0.7230216403535877,"strike":51.81397656637732,"iv":1.0248586564336712,"gamma":0.022168200504979425,"theta":-0.04352518810479107,"vega":0.023569487435216634,"rho":0.0036509330675137393,"breakevenPct":42.821797490093545},{"delta":0.2,"premium":1.0179845708775315,"strike":48.70781099324976,"iv":1.0065727097396335,"gamma":0.027022565091610416,"theta":-0.05125969141755063,"vega":0.028167502410800387,"rho":0.004840745941956797,"breakevenPct":35.17954482568246},{"delta":0.25,"premium":1.3313886210221795,"strike":46.2970106075217,"iv":0.9921561234329798,"gamma":0.031169141755062683,"theta":-0.05752777242044359,"vega":0.032024783027965284,"rho":0.006006614560617113,"breakevenPct":29.477774170297348},{"delta":0.3,"premium":1.6681667769688948,"strike":44.2356055592323,"iv":0.9771841164791529,"gamma":0.03457716743878226,"theta":-0.062031303772336205,"vega":0.03500198544010589,"rho":0.007155916890649044,"breakevenPct":24.789377018353118},{"delta":0.35,"premium":2.0321641297154205,"strike":42.58107213765718,"iv":0.9615653209794839,"gamma":0.03712514890800794,"theta":-0.06448001323626737,"vega":0.036954334877564526,"rho":0.008285927741715455,"breakevenPct":21.28105550461494},{"delta":0.4,"premium":2.396161482461946,"strike":40.926538716082064,"iv":0.9459465254798147,"gamma":0.03967313037723362,"theta":-0.06692872270019855,"vega":0.038906684315023164,"rho":0.009415938592781867,"breakevenPct":17.772733990876755},{"delta":0.45,"premium":2.828035538005923,"strike":39.45705824284304,"iv":0.9365810463968411,"gamma":0.04095883514313919,"theta":-0.06803938795656465,"vega":0.03982625863770977,"rho":0.010497165413554506,"breakevenPct":14.952001579037566},{"delta":0.5,"premium":3.3462981243830208,"strike":38.223099703849954,"iv":0.935174333662389,"gamma":0.040638005923000986,"theta":-0.06744708785784798,"vega":0.03943139190523198,"rho":0.01151630346849871,"breakevenPct":13.00638256961527},{"delta":0.55,"premium":3.8645607107601188,"strike":36.98914116485686,"iv":0.9337676209279369,"gamma":0.040317176702862785,"theta":-0.0668547877591313,"vega":0.039036525172754195,"rho":0.012535441523442915,"breakevenPct":11.060763560192973},{"delta":0.6,"premium":4.382823297137216,"strike":35.755182625863775,"iv":0.9323609081934847,"gamma":0.039996347482724584,"theta":-0.0662624876604146,"vega":0.03864165844027641,"rho":0.013554579578387118,"breakevenPct":9.11514455077068},{"delta":0.65,"premium":4.898974358974359,"strike":34.61735700197239,"iv":0.9121076528599605,"gamma":0.038919921104536494,"theta":-0.06290773175542407,"vega":0.03698422090729783,"rho":0.014578467523775026,"breakevenPct":7.425122634081152},{"delta":0.7,"premium":5.411794871794871,"strike":33.63116370808679,"iv":0.8621273767258384,"gamma":0.03665167652859961,"theta":-0.05519570019723867,"vega":0.033335305719921104,"rho":0.015609847564398878,"breakevenPct":6.13825901830002},{"delta":0.75,"premium":5.924615384615384,"strike":32.64497041420118,"iv":0.812147100591716,"gamma":0.034383431952662726,"theta":-0.04748366863905326,"vega":0.02968639053254438,"rho":0.01664122760502273,"breakevenPct":4.851395402518886},{"delta":0.8,"premium":6.437435897435898,"strike":31.65877712031558,"iv":0.7621668244575937,"gamma":0.032115187376725834,"theta":-0.039771637080867846,"vega":0.02603747534516765,"rho":0.017672607645646585,"breakevenPct":3.56453178673775},{"delta":0.85,"premium":6.95025641025641,"strike":30.67258382642998,"iv":0.7121865483234715,"gamma":0.029846942800788957,"theta":-0.03205960552268246,"vega":0.02238856015779093,"rho":0.018703987686270435,"breakevenPct":2.277668170956619}],"put":[{"delta":0.1,"premium":0.571176055257232,"strike":26.35293831211884,"iv":1.0288470313951905,"gamma":0.01635171353426254,"theta":-0.030669967682230934,"vega":0.01726713625867166,"rho":-0.0033493021306887335,"breakevenPct":29.912295074455315},{"delta":0.15,"premium":0.8960064881459102,"strike":28.593148194109723,"iv":0.9874790759927393,"gamma":0.022831004975133212,"theta":-0.03965647401992692,"vega":0.02318412872877506,"rho":-0.00505054217897175,"breakevenPct":24.70533721363649},{"delta":0.2,"premium":1.2820634920634921,"strike":30.492063492063494,"iv":0.9621396825396825,"gamma":0.028021904761904762,"theta":-0.04720920634920635,"vega":0.028041587301587304,"rho":-0.006791853393775407,"breakevenPct":20.592632866657603},{"delta":0.25,"premium":1.7714814814814814,"strike":31.814814814814813,"iv":0.9638592592592593,"gamma":0.03103777777777778,"theta":-0.052341481481481475,"vega":0.03111037037037037,"rho":-0.00860081163163004,"breakevenPct":18.32721670970957},{"delta":0.3,"premium":2.2608994708994707,"strike":33.13756613756614,"iv":0.965578835978836,"gamma":0.034053650793650796,"theta":-0.05747375661375661,"vega":0.03417915343915344,"rho":-0.010409769869484671,"breakevenPct":16.06180055276154},{"delta":0.35,"premium":2.7503174603174605,"strike":34.46031746031746,"iv":0.9672984126984127,"gamma":0.03706952380952381,"theta":-0.06260603174603174,"vega":0.03724793650793651,"rho":-0.012218728107339302,"breakevenPct":13.796384395813512},{"delta":0.4,"premium":3.4166316342616927,"strike":35.777719390436154,"iv":0.9731173935890699,"gamma":0.038362217551234895,"theta":-0.06535328428796637,"vega":0.038764424592748294,"rho":-0.014158339129538285,"breakevenPct":12.02640272889911},{"delta":0.45,"premium":4.204860746190226,"strike":37.09143457698371,"iv":0.9817616395165527,"gamma":0.038467314766158694,"theta":-0.06645680504466632,"vega":0.03921108775617446,"rho":-0.01618799463824486,"breakevenPct":10.597869156467352},{"delta":0.5,"premium":4.9930898581187595,"strike":38.40514976353127,"iv":0.9904058854440356,"gamma":0.0385724119810825,"theta":-0.06756032580136627,"vega":0.03965775091960063,"rho":-0.018217650146951436,"breakevenPct":9.169335584035593},{"delta":0.55,"premium":5.781318970047295,"strike":39.718864950078824,"iv":0.9990501313715185,"gamma":0.03867750919600631,"theta":-0.06866384655806622,"vega":0.0401044140830268,"rho":-0.020247305655658014,"breakevenPct":7.740802011603833},{"delta":0.6,"premium":6.957012811867835,"strike":41.32501685772084,"iv":1.0095656102494943,"gamma":0.03708347943358058,"theta":-0.06670047201618341,"vega":0.03879548213081591,"rho":-0.02257156715613592,"breakevenPct":6.570602022963159},{"delta":0.65,"premium":8.238199595414702,"strike":43.010788941335136,"iv":1.0205905596763318,"gamma":0.035026837491571136,"theta":-0.06390209035738367,"vega":0.03700856372218476,"rho":-0.02497603944826659,"breakevenPct":5.470737132199445},{"delta":0.7,"premium":9.519386378961563,"strike":44.696561024949425,"iv":1.0316155091031693,"gamma":0.032970195549561696,"theta":-0.061103708698583954,"vega":0.03522164531355361,"rho":-0.027380511740397254,"breakevenPct":4.370872241435733},{"delta":0.75,"premium":13.341240875912408,"strike":48.740875912408754,"iv":1.1833846715328467,"gamma":0.026539781021897812,"theta":-0.06359270072992701,"vega":0.03228138686131387,"rho":-0.031738212221522524,"breakevenPct":3.766113805909051},{"delta":0.8,"premium":17.889620929240852,"strike":53.59099024649554,"iv":1.3035026262778364,"gamma":0.021035404948688465,"theta":-0.060246081377954,"vega":0.02849512829767921,"rho":-0.036697615474172496,"breakevenPct":2.9458493482270223},{"delta":0.85,"premium":21.494704496566072,"strike":57.578319659063006,"iv":1.3023990737914317,"gamma":0.017271665492866708,"theta":-0.048135040996449226,"vega":0.023566370377710373,"rho":-0.04091237622166895,"breakevenPct":1.9067142517413802},{"delta":0.9,"premium":33.480182166785504,"strike":69.87773690488316,"iv":1.5359989898738728,"gamma":0.011180330253177315,"theta":-0.04066631023049649,"vega":0.017935826302784254,"rho":-0.05159316136039941,"breakevenPct":1.0532697074957937}]}},"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"}}