{"symbol":"RELX","url":"https://intraalpha.com/companies/RELX","capturedAt":"2026-10-22T23:55:20.200Z","state":"partial","quote":{"symbol":"RELX","last_price":40.85,"prev_close":39.13,"regular_close":40.62,"change":1.72,"change_pct":4.3956,"regular_change":1.49,"regular_change_pct":3.8078,"extended_change":0.23,"extended_change_pct":0.5662,"bid":40.55,"ask":40.8,"bid_size":100,"ask_size":100,"volume":3965265,"vwap":40.500319,"open":39.96,"high":40.775,"low":39.89,"close":40.62,"trade_count":33065,"last_trade_at":"2026-10-22T23:19:14.644149227Z","last_quote_at":"2026-10-22T23:19:31.161677082Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:18.172585977-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:59.312Z","bars":[{"c":38.04,"h":38.19,"l":37.45,"n":55,"o":37.5,"t":"2026-10-15T08:00:00Z","v":6907,"vw":37.918039},{"c":38.17,"h":38.17,"l":38.17,"n":1,"o":38.17,"t":"2026-10-15T08:05:00Z","v":250,"vw":38.17},{"c":37.98,"h":38.01,"l":37.98,"n":6,"o":38.01,"t":"2026-10-15T08:10:00Z","v":1335,"vw":37.991407},{"c":38.1,"h":38.13,"l":38.06,"n":12,"o":38.1,"t":"2026-10-15T08:15:00Z","v":3918,"vw":38.103455},{"c":38.08,"h":38.08,"l":38.07,"n":4,"o":38.07,"t":"2026-10-15T08:20:00Z","v":527,"vw":38.074726},{"c":37.88,"h":37.91,"l":37.88,"n":6,"o":37.91,"t":"2026-10-15T08:30:00Z","v":2200,"vw":37.9},{"c":37.79,"h":37.83,"l":37.79,"n":7,"o":37.81,"t":"2026-10-15T08:35:00Z","v":1709,"vw":37.819822},{"c":37.84,"h":37.84,"l":37.83,"n":5,"o":37.84,"t":"2026-10-15T08:50:00Z","v":1450,"vw":37.833571},{"c":37.82,"h":37.82,"l":37.81,"n":4,"o":37.81,"t":"2026-10-15T09:15:00Z","v":1286,"vw":37.818313},{"c":37.81,"h":37.81,"l":37.81,"n":5,"o":37.81,"t":"2026-10-15T09:25:00Z","v":1500,"vw":37.81},{"c":37.89,"h":37.89,"l":37.89,"n":1,"o":37.89,"t":"2026-10-15T09:45:00Z","v":203,"vw":37.89},{"c":37.88,"h":37.88,"l":37.88,"n":2,"o":37.88,"t":"2026-10-15T09:50:00Z","v":797,"vw":37.88},{"c":37.92,"h":37.92,"l":37.9,"n":5,"o":37.9,"t":"2026-10-15T09:55:00Z","v":2619,"vw":37.913065},{"c":37.88,"h":37.88,"l":37.86,"n":5,"o":37.87,"t":"2026-10-15T10:00:00Z","v":2203,"vw":37.866623},{"c":37.91,"h":37.91,"l":37.9,"n":5,"o":37.9,"t":"2026-10-15T10:25:00Z","v":1253,"vw":37.908239},{"c":37.91,"h":37.94,"l":37.9,"n":39,"o":37.94,"t":"2026-10-15T10:30:00Z","v":6205,"vw":37.920424},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-15T10:35:00Z","v":203,"vw":37.86},{"c":37.88,"h":37.88,"l":37.88,"n":1,"o":37.88,"t":"2026-10-15T10:40:00Z","v":203,"vw":37.88},{"c":37.93,"h":37.93,"l":37.91,"n":4,"o":37.91,"t":"2026-10-15T10:45:00Z","v":615,"vw":37.919221},{"c":37.94,"h":37.94,"l":37.94,"n":85,"o":37.94,"t":"2026-10-15T10:50:00Z","v":1370,"vw":37.94},{"c":37.99,"h":37.99,"l":37.97,"n":7,"o":37.97,"t":"2026-10-15T10:55:00Z","v":3083,"vw":37.979675},{"c":38,"h":38.03,"l":37.98,"n":19,"o":37.9807,"t":"2026-10-15T11:00:00Z","v":4291,"vw":38.003506},{"c":38.01,"h":38.01,"l":38,"n":6,"o":38,"t":"2026-10-15T11:05:00Z","v":1657,"vw":38.00375},{"c":37.98,"h":37.98,"l":37.98,"n":1,"o":37.98,"t":"2026-10-15T11:10:00Z","v":500,"vw":37.98},{"c":37.89,"h":37.89,"l":37.89,"n":1,"o":37.89,"t":"2026-10-15T11:15:00Z","v":998,"vw":37.89},{"c":37.91,"h":37.92,"l":37.91,"n":4,"o":37.92,"t":"2026-10-15T11:20:00Z","v":1883,"vw":37.913627},{"c":37.89,"h":37.89,"l":37.89,"n":4,"o":37.89,"t":"2026-10-15T11:25:00Z","v":1600,"vw":37.89},{"c":37.8,"h":37.9,"l":37.78,"n":64,"o":37.9,"t":"2026-10-15T11:35:00Z","v":14074,"vw":37.839079},{"c":37.86,"h":37.86,"l":37.8,"n":6,"o":37.8,"t":"2026-10-15T11:40:00Z","v":2503,"vw":37.831211},{"c":37.86,"h":37.87,"l":37.86,"n":4,"o":37.87,"t":"2026-10-15T11:45:00Z","v":1132,"vw":37.86469},{"c":37.87,"h":37.87,"l":37.83,"n":4,"o":37.83,"t":"2026-10-15T11:50:00Z","v":1650,"vw":37.855806},{"c":37.87,"h":37.87,"l":37.87,"n":3,"o":37.87,"t":"2026-10-15T11:55:00Z","v":300,"vw":37.87},{"c":37.66,"h":37.76,"l":37.66,"n":14,"o":37.76,"t":"2026-10-15T12:00:00Z","v":2926,"vw":37.723166},{"c":37.67,"h":37.67,"l":37.67,"n":3,"o":37.67,"t":"2026-10-15T12:05:00Z","v":500,"vw":37.67},{"c":37.69,"h":37.69,"l":37.69,"n":2,"o":37.69,"t":"2026-10-15T12:10:00Z","v":500,"vw":37.69},{"c":37.7,"h":37.7,"l":37.7,"n":4,"o":37.7,"t":"2026-10-15T12:15:00Z","v":1100,"vw":37.7},{"c":37.71,"h":37.71,"l":37.69,"n":4,"o":37.7,"t":"2026-10-15T12:30:00Z","v":1031,"vw":37.705655},{"c":37.74,"h":37.76,"l":37.74,"n":6,"o":37.76,"t":"2026-10-15T12:35:00Z","v":3744,"vw":37.742137},{"c":37.78,"h":37.78,"l":37.78,"n":3,"o":37.78,"t":"2026-10-15T12:45:00Z","v":750,"vw":37.78},{"c":37.79,"h":37.79,"l":37.79,"n":2,"o":37.79,"t":"2026-10-15T12:50:00Z","v":252,"vw":37.79},{"c":37.85,"h":37.87,"l":37.85,"n":4,"o":37.87,"t":"2026-10-15T12:55:00Z","v":1550,"vw":37.858},{"c":37.93,"h":37.93,"l":37.87,"n":13,"o":37.9,"t":"2026-10-15T13:05:00Z","v":6603,"vw":37.898185},{"c":37.93,"h":37.94,"l":37.93,"n":3,"o":37.94,"t":"2026-10-15T13:10:00Z","v":1100,"vw":37.934545},{"c":37.97,"h":37.98,"l":37.97,"n":9,"o":37.98,"t":"2026-10-15T13:15:00Z","v":2427,"vw":37.97844},{"c":37.91,"h":37.91,"l":37.91,"n":3,"o":37.91,"t":"2026-10-15T13:20:00Z","v":530,"vw":37.91},{"c":37.98,"h":38.02,"l":37.96,"n":36,"o":38.01,"t":"2026-10-15T13:25:00Z","v":10377,"vw":38.003782},{"c":38.11,"h":38.12,"l":37.92,"n":821,"o":37.985,"t":"2026-10-15T13:30:00Z","v":99864,"vw":37.987979},{"c":38.08,"h":38.21,"l":38.07,"n":320,"o":38.105,"t":"2026-10-15T13:35:00Z","v":38535,"vw":38.143123},{"c":37.95,"h":38.16,"l":37.95,"n":209,"o":38.11,"t":"2026-10-15T13:40:00Z","v":25549,"vw":38.050873},{"c":38.11,"h":38.11,"l":37.925,"n":234,"o":37.96,"t":"2026-10-15T13:45:00Z","v":32163,"vw":38.032048},{"c":38.19,"h":38.23,"l":38.12,"n":207,"o":38.13,"t":"2026-10-15T13:50:00Z","v":17313,"vw":38.18909},{"c":38.22,"h":38.23,"l":38.16,"n":241,"o":38.205,"t":"2026-10-15T13:55:00Z","v":16597,"vw":38.194439},{"c":38.26,"h":38.345,"l":38.18,"n":696,"o":38.2,"t":"2026-10-15T14:00:00Z","v":75971,"vw":38.275608},{"c":38.33,"h":38.345,"l":38.26,"n":557,"o":38.27,"t":"2026-10-15T14:05:00Z","v":49101,"vw":38.29799},{"c":38.435,"h":38.45,"l":38.3,"n":573,"o":38.34,"t":"2026-10-15T14:10:00Z","v":62103,"vw":38.389834},{"c":38.29,"h":38.44,"l":38.29,"n":301,"o":38.43,"t":"2026-10-15T14:15:00Z","v":25167,"vw":38.390057},{"c":38.365,"h":38.365,"l":38.265,"n":392,"o":38.29,"t":"2026-10-15T14:20:00Z","v":30568,"vw":38.298108},{"c":38.36,"h":38.41,"l":38.34,"n":237,"o":38.375,"t":"2026-10-15T14:25:00Z","v":14904,"vw":38.367671},{"c":38.425,"h":38.44,"l":38.39,"n":238,"o":38.39,"t":"2026-10-15T14:30:00Z","v":19647,"vw":38.421875},{"c":38.48,"h":38.51,"l":38.43,"n":311,"o":38.43,"t":"2026-10-15T14:35:00Z","v":28672,"vw":38.478481},{"c":38.46,"h":38.52,"l":38.44,"n":315,"o":38.48,"t":"2026-10-15T14:40:00Z","v":32569,"vw":38.48147},{"c":38.44,"h":38.45,"l":38.375,"n":317,"o":38.45,"t":"2026-10-15T14:45:00Z","v":25583,"vw":38.413839},{"c":38.525,"h":38.535,"l":38.44,"n":287,"o":38.4414,"t":"2026-10-15T14:50:00Z","v":28246,"vw":38.468759},{"c":38.53,"h":38.53,"l":38.485,"n":264,"o":38.525,"t":"2026-10-15T14:55:00Z","v":20363,"vw":38.50395},{"c":38.555,"h":38.565,"l":38.515,"n":291,"o":38.53,"t":"2026-10-15T15:00:00Z","v":21697,"vw":38.546575},{"c":38.57,"h":38.595,"l":38.53,"n":321,"o":38.555,"t":"2026-10-15T15:05:00Z","v":28967,"vw":38.5697},{"c":38.495,"h":38.612,"l":38.495,"n":439,"o":38.58,"t":"2026-10-15T15:10:00Z","v":40457,"vw":38.581959},{"c":38.355,"h":38.495,"l":38.355,"n":384,"o":38.495,"t":"2026-10-15T15:15:00Z","v":39351,"vw":38.413116},{"c":38.355,"h":38.37,"l":38.32,"n":241,"o":38.36,"t":"2026-10-15T15:20:00Z","v":23837,"vw":38.342593},{"c":38.345,"h":38.39,"l":38.335,"n":229,"o":38.35,"t":"2026-10-15T15:25:00Z","v":17482,"vw":38.360287},{"c":38.395,"h":38.41,"l":38.335,"n":306,"o":38.35,"t":"2026-10-15T15:30:00Z","v":25911,"vw":38.378436},{"c":38.39,"h":38.4,"l":38.35,"n":168,"o":38.4,"t":"2026-10-15T15:35:00Z","v":11168,"vw":38.38017},{"c":38.375,"h":38.39,"l":38.3601,"n":194,"o":38.39,"t":"2026-10-15T15:40:00Z","v":12782,"vw":38.374784},{"c":38.385,"h":38.3999,"l":38.375,"n":106,"o":38.375,"t":"2026-10-15T15:45:00Z","v":8091,"vw":38.386429},{"c":38.385,"h":38.4,"l":38.375,"n":169,"o":38.39,"t":"2026-10-15T15:50:00Z","v":15297,"vw":38.38779},{"c":38.395,"h":38.41,"l":38.385,"n":177,"o":38.385,"t":"2026-10-15T15:55:00Z","v":14194,"vw":38.40018},{"c":38.35,"h":38.4,"l":38.33,"n":145,"o":38.4,"t":"2026-10-15T16:00:00Z","v":7870,"vw":38.362851},{"c":38.335,"h":38.355,"l":38.315,"n":177,"o":38.355,"t":"2026-10-15T16:05:00Z","v":13781,"vw":38.326487},{"c":38.315,"h":38.341,"l":38.315,"n":216,"o":38.34,"t":"2026-10-15T16:10:00Z","v":17475,"vw":38.326434},{"c":38.34,"h":38.35,"l":38.315,"n":128,"o":38.317285,"t":"2026-10-15T16:15:00Z","v":10006,"vw":38.328158},{"c":38.36,"h":38.365,"l":38.345,"n":145,"o":38.35,"t":"2026-10-15T16:20:00Z","v":9423,"vw":38.357879},{"c":38.375,"h":38.375,"l":38.36,"n":96,"o":38.365,"t":"2026-10-15T16:25:00Z","v":4264,"vw":38.366671},{"c":38.37,"h":38.39,"l":38.365,"n":140,"o":38.37,"t":"2026-10-15T16:30:00Z","v":7339,"vw":38.371799},{"c":38.385,"h":38.39,"l":38.375,"n":91,"o":38.375,"t":"2026-10-15T16:35:00Z","v":5192,"vw":38.383364},{"c":38.41,"h":38.41,"l":38.38,"n":183,"o":38.385,"t":"2026-10-15T16:40:00Z","v":14495,"vw":38.394359},{"c":38.41,"h":38.41,"l":38.39,"n":203,"o":38.41,"t":"2026-10-15T16:45:00Z","v":15184,"vw":38.403046},{"c":38.4,"h":38.43,"l":38.395,"n":360,"o":38.405,"t":"2026-10-15T16:50:00Z","v":22929,"vw":38.414751},{"c":38.44,"h":38.44,"l":38.385,"n":299,"o":38.39,"t":"2026-10-15T16:55:00Z","v":16330,"vw":38.409361},{"c":38.42,"h":38.46,"l":38.415,"n":193,"o":38.445,"t":"2026-10-15T17:00:00Z","v":11463,"vw":38.436553},{"c":38.41,"h":38.42,"l":38.39,"n":230,"o":38.415,"t":"2026-10-15T17:05:00Z","v":16580,"vw":38.402689},{"c":38.405,"h":38.42,"l":38.395,"n":197,"o":38.41,"t":"2026-10-15T17:10:00Z","v":14922,"vw":38.406288},{"c":38.345,"h":38.4,"l":38.345,"n":213,"o":38.4,"t":"2026-10-15T17:15:00Z","v":15534,"vw":38.372878},{"c":38.365,"h":38.37,"l":38.345,"n":132,"o":38.345,"t":"2026-10-15T17:20:00Z","v":14783,"vw":38.352845},{"c":38.365,"h":38.37,"l":38.35,"n":203,"o":38.365,"t":"2026-10-15T17:25:00Z","v":13084,"vw":38.364273},{"c":38.375,"h":38.38,"l":38.34,"n":161,"o":38.36,"t":"2026-10-15T17:30:00Z","v":12944,"vw":38.366399},{"c":38.365,"h":38.38,"l":38.365,"n":146,"o":38.375,"t":"2026-10-15T17:35:00Z","v":10269,"vw":38.370853},{"c":38.335,"h":38.37,"l":38.33,"n":280,"o":38.365,"t":"2026-10-15T17:40:00Z","v":20691,"vw":38.353252},{"c":38.365,"h":38.365,"l":38.33,"n":169,"o":38.335,"t":"2026-10-15T17:45:00Z","v":15640,"vw":38.351795},{"c":38.39,"h":38.39,"l":38.365,"n":203,"o":38.365,"t":"2026-10-15T17:50:00Z","v":14086,"vw":38.377629},{"c":38.38,"h":38.3999,"l":38.38,"n":96,"o":38.395,"t":"2026-10-15T17:55:00Z","v":5307,"vw":38.391758},{"c":38.375,"h":38.385,"l":38.365,"n":236,"o":38.38,"t":"2026-10-15T18:00:00Z","v":20180,"vw":38.376676},{"c":38.405,"h":38.405,"l":38.36,"n":286,"o":38.37,"t":"2026-10-15T18:05:00Z","v":25478,"vw":38.38289},{"c":38.405,"h":38.41,"l":38.38,"n":168,"o":38.405,"t":"2026-10-15T18:10:00Z","v":11292,"vw":38.39282},{"c":38.4375,"h":38.44,"l":38.405,"n":198,"o":38.405,"t":"2026-10-15T18:15:00Z","v":10899,"vw":38.426231},{"c":38.41,"h":38.44,"l":38.405,"n":171,"o":38.435,"t":"2026-10-15T18:20:00Z","v":14753,"vw":38.416092},{"c":38.41,"h":38.42,"l":38.395,"n":204,"o":38.4,"t":"2026-10-15T18:25:00Z","v":13900,"vw":38.405197},{"c":38.425,"h":38.425,"l":38.395,"n":221,"o":38.405,"t":"2026-10-15T18:30:00Z","v":10664,"vw":38.402985},{"c":38.4,"h":38.42,"l":38.4,"n":197,"o":38.42,"t":"2026-10-15T18:35:00Z","v":10180,"vw":38.411043},{"c":38.385,"h":38.4,"l":38.37,"n":222,"o":38.395,"t":"2026-10-15T18:40:00Z","v":15311,"vw":38.38576},{"c":38.405,"h":38.41,"l":38.375,"n":153,"o":38.38,"t":"2026-10-15T18:45:00Z","v":9300,"vw":38.395038},{"c":38.4075,"h":38.415,"l":38.395,"n":157,"o":38.41,"t":"2026-10-15T18:50:00Z","v":10741,"vw":38.402377},{"c":38.415,"h":38.42,"l":38.405,"n":310,"o":38.41,"t":"2026-10-15T18:55:00Z","v":14302,"vw":38.410522},{"c":38.445,"h":38.445,"l":38.415,"n":240,"o":38.415,"t":"2026-10-15T19:00:00Z","v":13644,"vw":38.431102},{"c":38.475,"h":38.475,"l":38.435,"n":212,"o":38.445,"t":"2026-10-15T19:05:00Z","v":11870,"vw":38.451229},{"c":38.42,"h":38.475,"l":38.405,"n":182,"o":38.475,"t":"2026-10-15T19:10:00Z","v":10327,"vw":38.43761},{"c":38.39,"h":38.42,"l":38.385,"n":191,"o":38.41,"t":"2026-10-15T19:15:00Z","v":12984,"vw":38.402254},{"c":38.415,"h":38.42,"l":38.385,"n":213,"o":38.39,"t":"2026-10-15T19:20:00Z","v":15956,"vw":38.400428},{"c":38.395,"h":38.425,"l":38.375,"n":282,"o":38.415,"t":"2026-10-15T19:25:00Z","v":19529,"vw":38.397158},{"c":38.39,"h":38.4,"l":38.375,"n":257,"o":38.385,"t":"2026-10-15T19:30:00Z","v":17727,"vw":38.389513},{"c":38.33,"h":38.4,"l":38.325,"n":378,"o":38.394422,"t":"2026-10-15T19:35:00Z","v":23162,"vw":38.356687},{"c":38.365,"h":38.365,"l":38.325,"n":434,"o":38.33,"t":"2026-10-15T19:40:00Z","v":35141,"vw":38.335403},{"c":38.36,"h":38.365,"l":38.345,"n":500,"o":38.365,"t":"2026-10-15T19:45:00Z","v":33092,"vw":38.354646},{"c":38.385,"h":38.3975,"l":38.34,"n":750,"o":38.35,"t":"2026-10-15T19:50:00Z","v":61525,"vw":38.371842},{"c":38.42,"h":38.45,"l":38.375,"n":2813,"o":38.39,"t":"2026-10-15T19:55:00Z","v":266862,"vw":38.415799},{"c":38.42,"h":38.42,"l":38.42,"n":37,"o":38.42,"t":"2026-10-15T20:00:00Z","v":242403,"vw":38.42},{"c":39.12,"h":39.12,"l":38.35,"n":57,"o":39.08,"t":"2026-10-16T08:00:00Z","v":5260,"vw":38.695686},{"c":39.14,"h":39.14,"l":39.14,"n":1,"o":39.14,"t":"2026-10-16T08:05:00Z","v":200,"vw":39.14},{"c":39.15,"h":39.15,"l":39.15,"n":4,"o":39.15,"t":"2026-10-16T08:10:00Z","v":800,"vw":39.15},{"c":39.18,"h":39.18,"l":39.18,"n":2,"o":39.18,"t":"2026-10-16T08:25:00Z","v":500,"vw":39.18},{"c":39.06,"h":39.06,"l":39.06,"n":3,"o":39.06,"t":"2026-10-16T08:45:00Z","v":500,"vw":39.06},{"c":39.17,"h":39.17,"l":39.145,"n":16,"o":39.16,"t":"2026-10-16T09:25:00Z","v":2298,"vw":39.162132},{"c":39.23,"h":39.23,"l":39.23,"n":3,"o":39.23,"t":"2026-10-16T09:30:00Z","v":500,"vw":39.23},{"c":39.25,"h":39.25,"l":39.25,"n":3,"o":39.25,"t":"2026-10-16T09:40:00Z","v":585,"vw":39.25},{"c":39.26,"h":39.31,"l":39.26,"n":57,"o":39.28,"t":"2026-10-16T09:55:00Z","v":4259,"vw":39.287941},{"c":39.26,"h":39.26,"l":39.26,"n":3,"o":39.26,"t":"2026-10-16T10:00:00Z","v":989,"vw":39.26},{"c":39.31,"h":39.31,"l":39.29,"n":3,"o":39.29,"t":"2026-10-16T10:05:00Z","v":300,"vw":39.302},{"c":39.36,"h":39.4,"l":39.36,"n":25,"o":39.36,"t":"2026-10-16T10:45:00Z","v":5417,"vw":39.377439},{"c":39.41,"h":39.42,"l":39.41,"n":13,"o":39.42,"t":"2026-10-16T10:55:00Z","v":2300,"vw":39.412093},{"c":39.41,"h":39.41,"l":39.41,"n":4,"o":39.41,"t":"2026-10-16T11:00:00Z","v":221,"vw":39.41},{"c":39.2977,"h":39.33,"l":39.2977,"n":6,"o":39.33,"t":"2026-10-16T11:05:00Z","v":1800,"vw":39.328206},{"c":39.3343,"h":39.3343,"l":39.3343,"n":1,"o":39.3343,"t":"2026-10-16T11:15:00Z","v":100,"vw":39.3343},{"c":39.3,"h":39.3,"l":39.3,"n":3,"o":39.3,"t":"2026-10-16T11:20:00Z","v":1000,"vw":39.3},{"c":39.3,"h":39.3,"l":39.3,"n":2,"o":39.3,"t":"2026-10-16T11:25:00Z","v":669,"vw":39.3},{"c":39.26,"h":39.31,"l":39.26,"n":10,"o":39.31,"t":"2026-10-16T11:30:00Z","v":2713,"vw":39.276896},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-10-16T11:35:00Z","v":500,"vw":39.29},{"c":39.27,"h":39.29,"l":39.27,"n":2,"o":39.29,"t":"2026-10-16T11:40:00Z","v":600,"vw":39.286667},{"c":39.25,"h":39.29,"l":39.25,"n":3,"o":39.29,"t":"2026-10-16T11:45:00Z","v":524,"vw":39.281069},{"c":39.19,"h":39.22,"l":39.19,"n":4,"o":39.22,"t":"2026-10-16T11:50:00Z","v":319,"vw":39.203146},{"c":39.2,"h":39.21,"l":39.2,"n":2,"o":39.21,"t":"2026-10-16T11:55:00Z","v":900,"vw":39.205556},{"c":39.18,"h":39.22,"l":39.18,"n":21,"o":39.21,"t":"2026-10-16T12:00:00Z","v":7084,"vw":39.190456},{"c":39.17,"h":39.18,"l":39.17,"n":6,"o":39.18,"t":"2026-10-16T12:10:00Z","v":3095,"vw":39.179192},{"c":39.16,"h":39.18,"l":39.16,"n":7,"o":39.18,"t":"2026-10-16T12:15:00Z","v":4266,"vw":39.166484},{"c":39.27,"h":39.27,"l":39.18,"n":6,"o":39.18,"t":"2026-10-16T12:20:00Z","v":3548,"vw":39.209966},{"c":39.23,"h":39.25,"l":39.23,"n":3,"o":39.25,"t":"2026-10-16T12:25:00Z","v":1465,"vw":39.235088},{"c":39.24,"h":39.24,"l":39.235,"n":7,"o":39.24,"t":"2026-10-16T12:30:00Z","v":2200,"vw":39.239531},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-16T12:40:00Z","v":500,"vw":39.21},{"c":39.24,"h":39.3,"l":39.24,"n":40,"o":39.24,"t":"2026-10-16T12:50:00Z","v":9166,"vw":39.261644},{"c":39.29,"h":39.3,"l":39.24,"n":20,"o":39.24,"t":"2026-10-16T12:55:00Z","v":9560,"vw":39.267034},{"c":39.28,"h":39.29,"l":39.28,"n":9,"o":39.29,"t":"2026-10-16T13:00:00Z","v":3750,"vw":39.2892},{"c":39.27,"h":39.27,"l":39.23,"n":20,"o":39.27,"t":"2026-10-16T13:05:00Z","v":8941,"vw":39.253604},{"c":39.35,"h":39.35,"l":39.29,"n":10,"o":39.29,"t":"2026-10-16T13:10:00Z","v":1892,"vw":39.31612},{"c":39.37,"h":39.39,"l":39.35,"n":73,"o":39.36,"t":"2026-10-16T13:15:00Z","v":13576,"vw":39.360593},{"c":39.38,"h":39.38,"l":39.36,"n":33,"o":39.36,"t":"2026-10-16T13:20:00Z","v":10217,"vw":39.366491},{"c":39.46,"h":39.47,"l":39.35,"n":89,"o":39.36,"t":"2026-10-16T13:25:00Z","v":21423,"vw":39.404855},{"c":39.43,"h":39.56,"l":39.35,"n":781,"o":39.48,"t":"2026-10-16T13:30:00Z","v":165904,"vw":39.452401},{"c":39.2,"h":39.465,"l":39.17,"n":1098,"o":39.44,"t":"2026-10-16T13:35:00Z","v":143730,"vw":39.287012},{"c":39.29,"h":39.35,"l":39.18,"n":874,"o":39.2,"t":"2026-10-16T13:40:00Z","v":123473,"vw":39.291608},{"c":39.3,"h":39.35,"l":39.2178,"n":698,"o":39.295,"t":"2026-10-16T13:45:00Z","v":83232,"vw":39.274569},{"c":39.385,"h":39.44,"l":39.295,"n":556,"o":39.315,"t":"2026-10-16T13:50:00Z","v":52959,"vw":39.390729},{"c":39.38,"h":39.475,"l":39.375,"n":580,"o":39.385,"t":"2026-10-16T13:55:00Z","v":66500,"vw":39.438272},{"c":39.28,"h":39.41,"l":39.245,"n":605,"o":39.37,"t":"2026-10-16T14:00:00Z","v":75641,"vw":39.303012},{"c":39.14,"h":39.295,"l":39.105,"n":598,"o":39.29,"t":"2026-10-16T14:05:00Z","v":66602,"vw":39.162511},{"c":38.98,"h":39.14,"l":38.96,"n":631,"o":39.115,"t":"2026-10-16T14:10:00Z","v":75247,"vw":39.062234},{"c":39.005,"h":39.025,"l":38.92,"n":426,"o":38.98,"t":"2026-10-16T14:15:00Z","v":51817,"vw":38.974702},{"c":39.05,"h":39.05,"l":39.005,"n":159,"o":39.01,"t":"2026-10-16T14:20:00Z","v":16976,"vw":39.025355},{"c":38.99,"h":39.07,"l":38.985,"n":510,"o":39.05,"t":"2026-10-16T14:25:00Z","v":70523,"vw":39.021603},{"c":38.965,"h":39.01,"l":38.89,"n":762,"o":39,"t":"2026-10-16T14:30:00Z","v":95741,"vw":38.956734},{"c":38.95,"h":38.97,"l":38.91,"n":674,"o":38.965,"t":"2026-10-16T14:35:00Z","v":82936,"vw":38.940882},{"c":38.93,"h":38.97,"l":38.885,"n":503,"o":38.94,"t":"2026-10-16T14:40:00Z","v":65097,"vw":38.929525},{"c":38.975,"h":39.015,"l":38.92,"n":514,"o":38.93,"t":"2026-10-16T14:45:00Z","v":55412,"vw":38.982603},{"c":38.94,"h":39,"l":38.94,"n":349,"o":38.9711,"t":"2026-10-16T14:50:00Z","v":43654,"vw":38.968714},{"c":38.92,"h":38.95,"l":38.91,"n":508,"o":38.94,"t":"2026-10-16T14:55:00Z","v":50303,"vw":38.929969},{"c":39,"h":39,"l":38.925,"n":312,"o":38.93,"t":"2026-10-16T15:00:00Z","v":31093,"vw":38.958369},{"c":39.025,"h":39.025,"l":38.98,"n":422,"o":39.01,"t":"2026-10-16T15:05:00Z","v":48051,"vw":39.005689},{"c":39.06,"h":39.07,"l":39.015,"n":370,"o":39.03,"t":"2026-10-16T15:10:00Z","v":44229,"vw":39.045499},{"c":39.02,"h":39.1,"l":38.99,"n":617,"o":39.065,"t":"2026-10-16T15:15:00Z","v":111825,"vw":39.05266},{"c":38.99,"h":39.055,"l":38.97,"n":301,"o":39.025,"t":"2026-10-16T15:20:00Z","v":29036,"vw":39.016446},{"c":39,"h":39.02,"l":38.98,"n":231,"o":39,"t":"2026-10-16T15:25:00Z","v":18971,"vw":39.001462},{"c":39,"h":39.09,"l":38.975,"n":1228,"o":39.005,"t":"2026-10-16T15:30:00Z","v":144506,"vw":39.032278},{"c":38.98,"h":39.015,"l":38.975,"n":336,"o":38.995,"t":"2026-10-16T15:35:00Z","v":40146,"vw":38.995532},{"c":38.985,"h":38.99,"l":38.95,"n":130,"o":38.985,"t":"2026-10-16T15:40:00Z","v":9299,"vw":38.972408},{"c":39.02,"h":39.05,"l":38.98,"n":199,"o":38.985,"t":"2026-10-16T15:45:00Z","v":24133,"vw":39.027614},{"c":38.98,"h":39.025,"l":38.98,"n":281,"o":39.02,"t":"2026-10-16T15:50:00Z","v":31880,"vw":39.012943},{"c":38.935,"h":38.98,"l":38.93,"n":187,"o":38.975,"t":"2026-10-16T15:55:00Z","v":20322,"vw":38.952099},{"c":38.955,"h":38.955,"l":38.895,"n":170,"o":38.93,"t":"2026-10-16T16:00:00Z","v":16073,"vw":38.936072},{"c":38.96,"h":38.97,"l":38.94,"n":139,"o":38.95,"t":"2026-10-16T16:05:00Z","v":7972,"vw":38.9567},{"c":38.905,"h":38.96,"l":38.89,"n":314,"o":38.96,"t":"2026-10-16T16:10:00Z","v":26148,"vw":38.920158},{"c":38.87,"h":38.92,"l":38.87,"n":152,"o":38.92,"t":"2026-10-16T16:15:00Z","v":9555,"vw":38.888243},{"c":38.895,"h":38.91,"l":38.875,"n":102,"o":38.885,"t":"2026-10-16T16:20:00Z","v":7461,"vw":38.890606},{"c":38.91,"h":38.925,"l":38.89,"n":167,"o":38.89,"t":"2026-10-16T16:25:00Z","v":11788,"vw":38.901129},{"c":38.86,"h":38.905,"l":38.86,"n":155,"o":38.905,"t":"2026-10-16T16:30:00Z","v":12292,"vw":38.885574},{"c":38.855,"h":38.865,"l":38.85,"n":127,"o":38.86,"t":"2026-10-16T16:35:00Z","v":8694,"vw":38.855514},{"c":38.92,"h":38.92,"l":38.8462,"n":181,"o":38.85,"t":"2026-10-16T16:40:00Z","v":12719,"vw":38.874052},{"c":38.91,"h":38.93,"l":38.9,"n":196,"o":38.92,"t":"2026-10-16T16:45:00Z","v":10879,"vw":38.914739},{"c":38.89,"h":38.91,"l":38.87,"n":150,"o":38.91,"t":"2026-10-16T16:50:00Z","v":7848,"vw":38.889254},{"c":38.915,"h":38.915,"l":38.89,"n":141,"o":38.9,"t":"2026-10-16T16:55:00Z","v":8297,"vw":38.901216},{"c":38.86,"h":38.93,"l":38.86,"n":174,"o":38.92,"t":"2026-10-16T17:00:00Z","v":8785,"vw":38.889712},{"c":38.865,"h":38.875,"l":38.855,"n":195,"o":38.86,"t":"2026-10-16T17:05:00Z","v":12576,"vw":38.862525},{"c":38.835,"h":38.86,"l":38.825,"n":258,"o":38.86,"t":"2026-10-16T17:10:00Z","v":17305,"vw":38.842113},{"c":38.82,"h":38.835,"l":38.81,"n":297,"o":38.83,"t":"2026-10-16T17:15:00Z","v":18048,"vw":38.822271},{"c":38.85,"h":38.85,"l":38.81,"n":245,"o":38.82,"t":"2026-10-16T17:20:00Z","v":11621,"vw":38.822478},{"c":38.85,"h":38.85,"l":38.81,"n":228,"o":38.85,"t":"2026-10-16T17:25:00Z","v":8289,"vw":38.836579},{"c":38.915,"h":38.935,"l":38.85,"n":263,"o":38.85,"t":"2026-10-16T17:30:00Z","v":25865,"vw":38.914502},{"c":38.905,"h":38.93,"l":38.9,"n":153,"o":38.915,"t":"2026-10-16T17:35:00Z","v":8420,"vw":38.914241},{"c":38.94,"h":38.965,"l":38.895,"n":336,"o":38.905,"t":"2026-10-16T17:40:00Z","v":36325,"vw":38.940743},{"c":38.935,"h":38.945,"l":38.915,"n":166,"o":38.935,"t":"2026-10-16T17:45:00Z","v":11496,"vw":38.927619},{"c":38.91,"h":38.94,"l":38.91,"n":227,"o":38.935,"t":"2026-10-16T17:50:00Z","v":14000,"vw":38.927797},{"c":38.935,"h":38.935,"l":38.91,"n":163,"o":38.92,"t":"2026-10-16T17:55:00Z","v":8334,"vw":38.919086},{"c":38.9,"h":38.935,"l":38.89,"n":208,"o":38.935,"t":"2026-10-16T18:00:00Z","v":22850,"vw":38.914367},{"c":38.9,"h":38.92,"l":38.89,"n":476,"o":38.91,"t":"2026-10-16T18:05:00Z","v":39620,"vw":38.908346},{"c":38.9099,"h":38.9099,"l":38.885,"n":147,"o":38.905,"t":"2026-10-16T18:10:00Z","v":7695,"vw":38.896356},{"c":38.905,"h":38.915,"l":38.895,"n":170,"o":38.91,"t":"2026-10-16T18:15:00Z","v":10442,"vw":38.903514},{"c":38.885,"h":38.9,"l":38.875,"n":187,"o":38.9,"t":"2026-10-16T18:20:00Z","v":8612,"vw":38.886233},{"c":38.865,"h":38.88,"l":38.85,"n":307,"o":38.88,"t":"2026-10-16T18:25:00Z","v":12127,"vw":38.861794},{"c":38.89,"h":38.9,"l":38.86,"n":196,"o":38.865,"t":"2026-10-16T18:30:00Z","v":10509,"vw":38.885791},{"c":38.88,"h":38.89,"l":38.86,"n":209,"o":38.89,"t":"2026-10-16T18:35:00Z","v":9589,"vw":38.869399},{"c":38.85,"h":38.88,"l":38.77,"n":764,"o":38.88,"t":"2026-10-16T18:40:00Z","v":71720,"vw":38.820707},{"c":38.8941,"h":38.895,"l":38.84,"n":241,"o":38.8593,"t":"2026-10-16T18:45:00Z","v":26364,"vw":38.877752},{"c":38.885,"h":38.915,"l":38.88,"n":235,"o":38.9,"t":"2026-10-16T18:50:00Z","v":16116,"vw":38.898875},{"c":38.9,"h":38.9,"l":38.87,"n":282,"o":38.885,"t":"2026-10-16T18:55:00Z","v":17521,"vw":38.886508},{"c":38.925,"h":38.935,"l":38.895,"n":259,"o":38.905,"t":"2026-10-16T19:00:00Z","v":25422,"vw":38.918286},{"c":38.92,"h":38.93,"l":38.89,"n":327,"o":38.92,"t":"2026-10-16T19:05:00Z","v":34307,"vw":38.917618},{"c":38.955,"h":38.96,"l":38.92,"n":215,"o":38.92,"t":"2026-10-16T19:10:00Z","v":15738,"vw":38.944677},{"c":38.955,"h":38.985,"l":38.94,"n":295,"o":38.96,"t":"2026-10-16T19:15:00Z","v":19056,"vw":38.963175},{"c":38.975,"h":38.98,"l":38.945,"n":224,"o":38.955,"t":"2026-10-16T19:20:00Z","v":20015,"vw":38.958508},{"c":38.975,"h":38.975,"l":38.945,"n":210,"o":38.975,"t":"2026-10-16T19:25:00Z","v":15710,"vw":38.961425},{"c":38.98,"h":39.005,"l":38.975,"n":300,"o":38.975,"t":"2026-10-16T19:30:00Z","v":26005,"vw":38.991981},{"c":38.975,"h":38.995,"l":38.94,"n":379,"o":38.985,"t":"2026-10-16T19:35:00Z","v":42093,"vw":38.960381},{"c":38.975,"h":38.975,"l":38.955,"n":275,"o":38.97,"t":"2026-10-16T19:40:00Z","v":19658,"vw":38.963083},{"c":39.025,"h":39.04,"l":38.98,"n":452,"o":38.98,"t":"2026-10-16T19:45:00Z","v":31443,"vw":39.013208},{"c":39.03,"h":39.045,"l":39,"n":541,"o":39.02,"t":"2026-10-16T19:50:00Z","v":44432,"vw":39.024059},{"c":39.05,"h":39.065,"l":39.03,"n":1536,"o":39.03,"t":"2026-10-16T19:55:00Z","v":138479,"vw":39.050322},{"c":39.06,"h":39.06,"l":39.06,"n":18,"o":39.06,"t":"2026-10-16T20:00:00Z","v":105556,"vw":39.06},{"c":39.18,"h":39.28,"l":38.99,"n":59,"o":39.28,"t":"2026-10-19T08:00:00Z","v":6284,"vw":39.178603},{"c":39.31,"h":39.31,"l":39.305,"n":3,"o":39.305,"t":"2026-10-19T08:05:00Z","v":500,"vw":39.309},{"c":39.32,"h":39.32,"l":39.32,"n":6,"o":39.32,"t":"2026-10-19T08:10:00Z","v":1500,"vw":39.32},{"c":39.36,"h":39.36,"l":39.36,"n":2,"o":39.36,"t":"2026-10-19T08:20:00Z","v":192,"vw":39.36},{"c":39.37,"h":39.37,"l":39.36,"n":3,"o":39.36,"t":"2026-10-19T08:25:00Z","v":732,"vw":39.366011},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-19T08:35:00Z","v":100,"vw":39.4},{"c":39.46,"h":39.47,"l":39.44,"n":25,"o":39.44,"t":"2026-10-19T08:40:00Z","v":3387,"vw":39.459202},{"c":39.51,"h":39.51,"l":39.44,"n":3,"o":39.44,"t":"2026-10-19T08:45:00Z","v":484,"vw":39.495537},{"c":39.43,"h":39.5,"l":39.43,"n":16,"o":39.5,"t":"2026-10-19T08:50:00Z","v":1788,"vw":39.451766},{"c":39.35,"h":39.35,"l":39.35,"n":2,"o":39.35,"t":"2026-10-19T09:00:00Z","v":500,"vw":39.35},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-19T09:15:00Z","v":192,"vw":39.36},{"c":39.39,"h":39.39,"l":39.38,"n":5,"o":39.38,"t":"2026-10-19T09:25:00Z","v":1217,"vw":39.38671},{"c":39.43,"h":39.43,"l":39.43,"n":5,"o":39.43,"t":"2026-10-19T09:35:00Z","v":550,"vw":39.43},{"c":39.3,"h":39.3,"l":39.3,"n":2,"o":39.3,"t":"2026-10-19T09:50:00Z","v":641,"vw":39.3},{"c":39.33,"h":39.33,"l":39.33,"n":5,"o":39.33,"t":"2026-10-19T09:55:00Z","v":350,"vw":39.33},{"c":39.29,"h":39.3,"l":39.29,"n":6,"o":39.3,"t":"2026-10-19T10:00:00Z","v":1233,"vw":39.296488},{"c":39.28,"h":39.28,"l":39.28,"n":5,"o":39.28,"t":"2026-10-19T10:05:00Z","v":1000,"vw":39.28},{"c":39.29,"h":39.29,"l":39.29,"n":3,"o":39.29,"t":"2026-10-19T10:15:00Z","v":473,"vw":39.29},{"c":39.31,"h":39.31,"l":39.31,"n":1,"o":39.31,"t":"2026-10-19T10:20:00Z","v":770,"vw":39.31},{"c":39.27,"h":39.31,"l":39.27,"n":4,"o":39.31,"t":"2026-10-19T10:30:00Z","v":1598,"vw":39.29969},{"c":39.27,"h":39.28,"l":39.25,"n":16,"o":39.27,"t":"2026-10-19T10:35:00Z","v":3532,"vw":39.263415},{"c":39.27,"h":39.27,"l":39.27,"n":1,"o":39.27,"t":"2026-10-19T10:40:00Z","v":301,"vw":39.27},{"c":39.28,"h":39.28,"l":39.26,"n":2,"o":39.26,"t":"2026-10-19T10:45:00Z","v":642,"vw":39.264424},{"c":39.23,"h":39.24,"l":39.23,"n":6,"o":39.24,"t":"2026-10-19T10:55:00Z","v":875,"vw":39.236854},{"c":39.21,"h":39.22,"l":39.2,"n":12,"o":39.22,"t":"2026-10-19T11:00:00Z","v":4800,"vw":39.202979},{"c":39.19,"h":39.22,"l":39.19,"n":13,"o":39.2,"t":"2026-10-19T11:05:00Z","v":2808,"vw":39.209492},{"c":39.14,"h":39.19,"l":39.14,"n":4,"o":39.19,"t":"2026-10-19T11:15:00Z","v":1000,"vw":39.165},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-19T11:20:00Z","v":233,"vw":39.15},{"c":39.17,"h":39.19,"l":39.14,"n":17,"o":39.16,"t":"2026-10-19T11:25:00Z","v":5008,"vw":39.153228},{"c":39.23,"h":39.23,"l":39.23,"n":2,"o":39.23,"t":"2026-10-19T11:30:00Z","v":402,"vw":39.23},{"c":39.24,"h":39.24,"l":39.24,"n":3,"o":39.24,"t":"2026-10-19T11:35:00Z","v":402,"vw":39.24},{"c":39.14,"h":39.22,"l":39.14,"n":15,"o":39.22,"t":"2026-10-19T11:40:00Z","v":1207,"vw":39.203813},{"c":39.12,"h":39.12,"l":39.12,"n":3,"o":39.12,"t":"2026-10-19T11:45:00Z","v":200,"vw":39.12},{"c":39.12,"h":39.12,"l":39.09,"n":3,"o":39.09,"t":"2026-10-19T11:50:00Z","v":1400,"vw":39.098571},{"c":39.0746,"h":39.0746,"l":39.0746,"n":1,"o":39.0746,"t":"2026-10-19T11:55:00Z","v":180,"vw":39.0746},{"c":39.03,"h":39.04,"l":39.02,"n":25,"o":39.04,"t":"2026-10-19T12:05:00Z","v":1200,"vw":39.031352},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-19T12:10:00Z","v":237,"vw":38.99},{"c":38.95,"h":38.96,"l":38.95,"n":3,"o":38.96,"t":"2026-10-19T12:15:00Z","v":1258,"vw":38.95189},{"c":38.93,"h":38.97,"l":38.93,"n":28,"o":38.97,"t":"2026-10-19T12:35:00Z","v":6591,"vw":38.949281},{"c":38.92,"h":38.92,"l":38.92,"n":3,"o":38.92,"t":"2026-10-19T12:40:00Z","v":300,"vw":38.92},{"c":38.95,"h":38.96,"l":38.89,"n":89,"o":38.91,"t":"2026-10-19T12:45:00Z","v":10762,"vw":38.924717},{"c":38.96,"h":39.02,"l":38.95,"n":18,"o":39.02,"t":"2026-10-19T12:55:00Z","v":3950,"vw":38.998597},{"c":38.93,"h":38.93,"l":38.92,"n":3,"o":38.92,"t":"2026-10-19T13:00:00Z","v":600,"vw":38.928333},{"c":38.94,"h":38.94,"l":38.92,"n":3,"o":38.92,"t":"2026-10-19T13:05:00Z","v":1100,"vw":38.929091},{"c":38.95,"h":38.95,"l":38.93,"n":43,"o":38.93,"t":"2026-10-19T13:10:00Z","v":6413,"vw":38.941844},{"c":38.98,"h":38.98,"l":38.95,"n":13,"o":38.95,"t":"2026-10-19T13:15:00Z","v":1007,"vw":38.96},{"c":38.92,"h":38.96,"l":38.92,"n":26,"o":38.96,"t":"2026-10-19T13:20:00Z","v":553,"vw":38.931429},{"c":38.94,"h":38.98,"l":38.92,"n":16,"o":38.92,"t":"2026-10-19T13:25:00Z","v":4335,"vw":38.971463},{"c":39.1,"h":39.1,"l":38.91,"n":545,"o":38.96,"t":"2026-10-19T13:30:00Z","v":67536,"vw":39.003024},{"c":39.06,"h":39.215,"l":39.06,"n":271,"o":39.14,"t":"2026-10-19T13:35:00Z","v":26213,"vw":39.116186},{"c":38.94,"h":39.115,"l":38.905,"n":367,"o":39.08,"t":"2026-10-19T13:40:00Z","v":56387,"vw":38.975225},{"c":38.925,"h":38.96,"l":38.88,"n":285,"o":38.93,"t":"2026-10-19T13:45:00Z","v":28699,"vw":38.931515},{"c":38.99,"h":38.99,"l":38.9,"n":220,"o":38.92,"t":"2026-10-19T13:50:00Z","v":12723,"vw":38.950356},{"c":39.04,"h":39.12,"l":38.99,"n":389,"o":38.99,"t":"2026-10-19T13:55:00Z","v":40215,"vw":39.048415},{"c":39.14,"h":39.14,"l":39.03,"n":330,"o":39.03,"t":"2026-10-19T14:00:00Z","v":30683,"vw":39.075145},{"c":39.09,"h":39.188,"l":39.09,"n":365,"o":39.14,"t":"2026-10-19T14:05:00Z","v":33709,"vw":39.143191},{"c":39.155,"h":39.1577,"l":39.08,"n":311,"o":39.09,"t":"2026-10-19T14:10:00Z","v":28659,"vw":39.133046},{"c":39.115,"h":39.1797,"l":39.105,"n":310,"o":39.155,"t":"2026-10-19T14:15:00Z","v":32642,"vw":39.134276},{"c":39.095,"h":39.12,"l":39.06,"n":275,"o":39.115,"t":"2026-10-19T14:20:00Z","v":24884,"vw":39.09352},{"c":39.095,"h":39.1,"l":39.06,"n":247,"o":39.095,"t":"2026-10-19T14:25:00Z","v":19150,"vw":39.080408},{"c":39.09,"h":39.11,"l":39.08,"n":301,"o":39.09,"t":"2026-10-19T14:30:00Z","v":27177,"vw":39.093289},{"c":39.135,"h":39.15,"l":39.075,"n":292,"o":39.09,"t":"2026-10-19T14:35:00Z","v":26862,"vw":39.114783},{"c":39.13,"h":39.145,"l":39.0901,"n":282,"o":39.13,"t":"2026-10-19T14:40:00Z","v":27415,"vw":39.113671},{"c":39.135,"h":39.14,"l":39.1,"n":386,"o":39.125,"t":"2026-10-19T14:45:00Z","v":32428,"vw":39.119215},{"c":39.115,"h":39.15,"l":39.115,"n":399,"o":39.135,"t":"2026-10-19T14:50:00Z","v":41441,"vw":39.132137},{"c":39.1,"h":39.15,"l":39.0999,"n":489,"o":39.12,"t":"2026-10-19T14:55:00Z","v":54388,"vw":39.128745},{"c":39.135,"h":39.145,"l":39.075,"n":533,"o":39.095,"t":"2026-10-19T15:00:00Z","v":55748,"vw":39.111028},{"c":39.15,"h":39.17,"l":39.12,"n":331,"o":39.13,"t":"2026-10-19T15:05:00Z","v":32528,"vw":39.142401},{"c":39.19,"h":39.19,"l":39.14,"n":377,"o":39.145,"t":"2026-10-19T15:10:00Z","v":36009,"vw":39.165236},{"c":39.195,"h":39.22,"l":39.185,"n":295,"o":39.19,"t":"2026-10-19T15:15:00Z","v":29915,"vw":39.199849},{"c":39.205,"h":39.21,"l":39.16,"n":201,"o":39.1799,"t":"2026-10-19T15:20:00Z","v":18242,"vw":39.179193},{"c":39.245,"h":39.26,"l":39.2,"n":310,"o":39.205,"t":"2026-10-19T15:25:00Z","v":29783,"vw":39.2355},{"c":39.2,"h":39.295,"l":39.2,"n":683,"o":39.25,"t":"2026-10-19T15:30:00Z","v":92645,"vw":39.257904},{"c":39.195,"h":39.215,"l":39.185,"n":275,"o":39.205,"t":"2026-10-19T15:35:00Z","v":38306,"vw":39.198074},{"c":39.1999,"h":39.2076,"l":39.19,"n":108,"o":39.195,"t":"2026-10-19T15:40:00Z","v":5179,"vw":39.197764},{"c":39.21,"h":39.22,"l":39.19,"n":240,"o":39.195,"t":"2026-10-19T15:45:00Z","v":19405,"vw":39.203709},{"c":39.235,"h":39.245,"l":39.2,"n":216,"o":39.205,"t":"2026-10-19T15:50:00Z","v":15366,"vw":39.222068},{"c":39.24,"h":39.24,"l":39.22,"n":180,"o":39.235,"t":"2026-10-19T15:55:00Z","v":12683,"vw":39.232069},{"c":39.2,"h":39.245,"l":39.18,"n":150,"o":39.245,"t":"2026-10-19T16:00:00Z","v":9976,"vw":39.220676},{"c":39.19,"h":39.2,"l":39.175,"n":153,"o":39.2,"t":"2026-10-19T16:05:00Z","v":8410,"vw":39.189088},{"c":39.1901,"h":39.2001,"l":39.1879,"n":75,"o":39.19,"t":"2026-10-19T16:10:00Z","v":2952,"vw":39.195202},{"c":39.2001,"h":39.2099,"l":39.19,"n":97,"o":39.2,"t":"2026-10-19T16:15:00Z","v":4058,"vw":39.201079},{"c":39.2,"h":39.215,"l":39.19,"n":138,"o":39.2,"t":"2026-10-19T16:20:00Z","v":8493,"vw":39.20147},{"c":39.195,"h":39.205,"l":39.185,"n":88,"o":39.2,"t":"2026-10-19T16:25:00Z","v":3767,"vw":39.195265},{"c":39.2,"h":39.205,"l":39.185,"n":129,"o":39.19,"t":"2026-10-19T16:30:00Z","v":9261,"vw":39.195184},{"c":39.19,"h":39.2,"l":39.18,"n":118,"o":39.195,"t":"2026-10-19T16:35:00Z","v":9091,"vw":39.192568},{"c":39.195,"h":39.195,"l":39.19,"n":58,"o":39.19,"t":"2026-10-19T16:40:00Z","v":3657,"vw":39.192961},{"c":39.2,"h":39.205,"l":39.2,"n":165,"o":39.2,"t":"2026-10-19T16:45:00Z","v":9045,"vw":39.201896},{"c":39.22,"h":39.225,"l":39.205,"n":173,"o":39.205,"t":"2026-10-19T16:50:00Z","v":8882,"vw":39.215357},{"c":39.22,"h":39.23,"l":39.21,"n":104,"o":39.22,"t":"2026-10-19T16:55:00Z","v":6895,"vw":39.216053},{"c":39.23,"h":39.23,"l":39.215,"n":118,"o":39.225,"t":"2026-10-19T17:00:00Z","v":7355,"vw":39.221008},{"c":39.205,"h":39.225,"l":39.2,"n":135,"o":39.22,"t":"2026-10-19T17:05:00Z","v":11749,"vw":39.211641},{"c":39.225,"h":39.225,"l":39.2,"n":103,"o":39.2,"t":"2026-10-19T17:10:00Z","v":5783,"vw":39.20967},{"c":39.215,"h":39.225,"l":39.205,"n":141,"o":39.225,"t":"2026-10-19T17:15:00Z","v":10932,"vw":39.212481},{"c":39.22,"h":39.22,"l":39.2,"n":109,"o":39.2,"t":"2026-10-19T17:20:00Z","v":4864,"vw":39.213959},{"c":39.225,"h":39.225,"l":39.22,"n":87,"o":39.22,"t":"2026-10-19T17:25:00Z","v":7885,"vw":39.222648},{"c":39.22,"h":39.225,"l":39.21,"n":114,"o":39.22,"t":"2026-10-19T17:30:00Z","v":6618,"vw":39.218077},{"c":39.24,"h":39.24,"l":39.22,"n":129,"o":39.22,"t":"2026-10-19T17:35:00Z","v":5271,"vw":39.229024},{"c":39.27,"h":39.27,"l":39.235,"n":258,"o":39.24,"t":"2026-10-19T17:40:00Z","v":11020,"vw":39.25612},{"c":39.265,"h":39.285,"l":39.265,"n":129,"o":39.27,"t":"2026-10-19T17:45:00Z","v":7925,"vw":39.274971},{"c":39.29,"h":39.29,"l":39.26,"n":144,"o":39.265,"t":"2026-10-19T17:50:00Z","v":5742,"vw":39.270526},{"c":39.2957,"h":39.2957,"l":39.285,"n":188,"o":39.295,"t":"2026-10-19T17:55:00Z","v":11203,"vw":39.291905},{"c":39.305,"h":39.305,"l":39.29,"n":229,"o":39.29,"t":"2026-10-19T18:00:00Z","v":10541,"vw":39.296421},{"c":39.29,"h":39.3,"l":39.275,"n":113,"o":39.3,"t":"2026-10-19T18:05:00Z","v":9265,"vw":39.287821},{"c":39.31,"h":39.31,"l":39.275,"n":190,"o":39.285,"t":"2026-10-19T18:10:00Z","v":10800,"vw":39.294865},{"c":39.28,"h":39.31,"l":39.27,"n":160,"o":39.31,"t":"2026-10-19T18:15:00Z","v":10910,"vw":39.287465},{"c":39.3,"h":39.3,"l":39.28,"n":151,"o":39.28,"t":"2026-10-19T18:20:00Z","v":8040,"vw":39.288468},{"c":39.31,"h":39.31,"l":39.29,"n":185,"o":39.305,"t":"2026-10-19T18:25:00Z","v":8137,"vw":39.300109},{"c":39.295,"h":39.3099,"l":39.29,"n":180,"o":39.3099,"t":"2026-10-19T18:30:00Z","v":8385,"vw":39.295881},{"c":39.295,"h":39.295,"l":39.285,"n":92,"o":39.29,"t":"2026-10-19T18:35:00Z","v":4278,"vw":39.287233},{"c":39.28,"h":39.3099,"l":39.28,"n":140,"o":39.295,"t":"2026-10-19T18:40:00Z","v":5154,"vw":39.288927},{"c":39.28,"h":39.29,"l":39.275,"n":157,"o":39.275,"t":"2026-10-19T18:45:00Z","v":7219,"vw":39.283335},{"c":39.28,"h":39.29,"l":39.275,"n":144,"o":39.285,"t":"2026-10-19T18:50:00Z","v":8754,"vw":39.283299},{"c":39.295,"h":39.2999,"l":39.28,"n":169,"o":39.28,"t":"2026-10-19T18:55:00Z","v":4731,"vw":39.287477},{"c":39.285,"h":39.3,"l":39.285,"n":164,"o":39.295,"t":"2026-10-19T19:00:00Z","v":7180,"vw":39.290973},{"c":39.27,"h":39.295,"l":39.2601,"n":143,"o":39.28,"t":"2026-10-19T19:05:00Z","v":6624,"vw":39.27977},{"c":39.275,"h":39.275,"l":39.265,"n":108,"o":39.275,"t":"2026-10-19T19:10:00Z","v":3619,"vw":39.271039},{"c":39.29,"h":39.295,"l":39.2701,"n":198,"o":39.275,"t":"2026-10-19T19:15:00Z","v":11319,"vw":39.28138},{"c":39.265,"h":39.3,"l":39.26,"n":263,"o":39.295,"t":"2026-10-19T19:20:00Z","v":17603,"vw":39.286855},{"c":39.26,"h":39.28,"l":39.2572,"n":223,"o":39.27,"t":"2026-10-19T19:25:00Z","v":12964,"vw":39.272524},{"c":39.275,"h":39.285,"l":39.27,"n":188,"o":39.27,"t":"2026-10-19T19:30:00Z","v":9785,"vw":39.275883},{"c":39.26,"h":39.285,"l":39.255,"n":246,"o":39.275,"t":"2026-10-19T19:35:00Z","v":13975,"vw":39.265999},{"c":39.27,"h":39.275,"l":39.25,"n":199,"o":39.255,"t":"2026-10-19T19:40:00Z","v":13589,"vw":39.267033},{"c":39.24,"h":39.26,"l":39.24,"n":247,"o":39.26,"t":"2026-10-19T19:45:00Z","v":18142,"vw":39.247888},{"c":39.245,"h":39.26,"l":39.225,"n":398,"o":39.24,"t":"2026-10-19T19:50:00Z","v":28565,"vw":39.237846},{"c":39.245,"h":39.255,"l":39.225,"n":1259,"o":39.25,"t":"2026-10-19T19:55:00Z","v":127529,"vw":39.23594},{"c":39.25,"h":39.25,"l":39.25,"n":18,"o":39.25,"t":"2026-10-19T20:00:00Z","v":75940,"vw":39.25},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-19T22:50:00Z","v":152,"vw":39.16},{"c":39.14,"h":39.28,"l":38.92,"n":23,"o":39.28,"t":"2026-10-20T08:00:00Z","v":3005,"vw":39.146802},{"c":39.05,"h":39.085,"l":39.04,"n":11,"o":39.085,"t":"2026-10-20T08:05:00Z","v":3482,"vw":39.048012},{"c":38.98,"h":39.01,"l":38.98,"n":7,"o":39.01,"t":"2026-10-20T08:10:00Z","v":2382,"vw":38.992051},{"c":38.97,"h":38.97,"l":38.96,"n":2,"o":38.96,"t":"2026-10-20T08:15:00Z","v":1000,"vw":38.9675},{"c":38.81,"h":38.82,"l":38.81,"n":5,"o":38.82,"t":"2026-10-20T08:25:00Z","v":1191,"vw":38.811718},{"c":38.61,"h":38.71,"l":38.6,"n":18,"o":38.71,"t":"2026-10-20T08:35:00Z","v":4283,"vw":38.653831},{"c":38.64,"h":38.66,"l":38.64,"n":15,"o":38.64,"t":"2026-10-20T08:40:00Z","v":3015,"vw":38.643827},{"c":38.63,"h":38.63,"l":38.63,"n":3,"o":38.63,"t":"2026-10-20T08:50:00Z","v":193,"vw":38.63},{"c":38.76,"h":38.76,"l":38.76,"n":2,"o":38.76,"t":"2026-10-20T09:05:00Z","v":1600,"vw":38.76},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-20T09:10:00Z","v":191,"vw":38.77},{"c":38.74,"h":38.78,"l":38.74,"n":5,"o":38.78,"t":"2026-10-20T09:30:00Z","v":1262,"vw":38.752607},{"c":38.71,"h":38.71,"l":38.71,"n":21,"o":38.71,"t":"2026-10-20T09:45:00Z","v":566,"vw":38.71},{"c":38.77,"h":38.77,"l":38.77,"n":2,"o":38.77,"t":"2026-10-20T10:30:00Z","v":1000,"vw":38.77},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-20T10:35:00Z","v":250,"vw":38.86},{"c":38.92,"h":38.92,"l":38.92,"n":4,"o":38.92,"t":"2026-10-20T10:40:00Z","v":1258,"vw":38.92},{"c":38.94,"h":38.94,"l":38.94,"n":7,"o":38.94,"t":"2026-10-20T10:45:00Z","v":2000,"vw":38.94},{"c":38.99,"h":39.06,"l":38.99,"n":23,"o":39.02,"t":"2026-10-20T10:55:00Z","v":6542,"vw":39.030435},{"c":38.98,"h":39.07,"l":38.98,"n":23,"o":39.01,"t":"2026-10-20T11:00:00Z","v":7009,"vw":39.048536},{"c":39.01,"h":39.01,"l":38.97,"n":7,"o":38.97,"t":"2026-10-20T11:05:00Z","v":3500,"vw":39.001429},{"c":38.96,"h":38.96,"l":38.96,"n":1,"o":38.96,"t":"2026-10-20T11:10:00Z","v":181,"vw":38.96},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-20T11:15:00Z","v":650,"vw":38.99},{"c":39.08,"h":39.09,"l":39.08,"n":2,"o":39.09,"t":"2026-10-20T11:40:00Z","v":1416,"vw":39.086469},{"c":39.18,"h":39.18,"l":39.15,"n":6,"o":39.15,"t":"2026-10-20T11:45:00Z","v":401,"vw":39.168048},{"c":39.2,"h":39.23,"l":39.2,"n":16,"o":39.23,"t":"2026-10-20T11:55:00Z","v":6516,"vw":39.228494},{"c":39.13,"h":39.18,"l":39.1,"n":37,"o":39.18,"t":"2026-10-20T12:00:00Z","v":11039,"vw":39.13134},{"c":39.15,"h":39.17,"l":39.15,"n":2,"o":39.17,"t":"2026-10-20T12:10:00Z","v":1781,"vw":39.167967},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-20T12:20:00Z","v":599,"vw":39.05},{"c":39.2,"h":39.2,"l":39.17,"n":4,"o":39.17,"t":"2026-10-20T12:40:00Z","v":881,"vw":39.186143},{"c":39.24,"h":39.26,"l":39.21,"n":46,"o":39.21,"t":"2026-10-20T12:50:00Z","v":9580,"vw":39.237347},{"c":39.07,"h":39.1,"l":39.07,"n":3,"o":39.1,"t":"2026-10-20T12:55:00Z","v":273,"vw":39.085609},{"c":38.95,"h":38.99,"l":38.95,"n":3,"o":38.99,"t":"2026-10-20T13:05:00Z","v":2318,"vw":38.978107},{"c":38.94,"h":38.94,"l":38.93,"n":3,"o":38.93,"t":"2026-10-20T13:10:00Z","v":2200,"vw":38.937273},{"c":38.9849,"h":39.01,"l":38.9849,"n":10,"o":39.01,"t":"2026-10-20T13:20:00Z","v":3500,"vw":39.008524},{"c":39.05,"h":39.065,"l":39,"n":77,"o":39,"t":"2026-10-20T13:25:00Z","v":3883,"vw":39.030297},{"c":39.345,"h":39.39,"l":39.075,"n":967,"o":39.075,"t":"2026-10-20T13:30:00Z","v":134165,"vw":39.241945},{"c":39.28,"h":39.38,"l":39.18,"n":910,"o":39.35,"t":"2026-10-20T13:35:00Z","v":134796,"vw":39.291642},{"c":39.35,"h":39.37,"l":39.285,"n":538,"o":39.29,"t":"2026-10-20T13:40:00Z","v":82629,"vw":39.329077},{"c":39.535,"h":39.54,"l":39.32,"n":365,"o":39.4,"t":"2026-10-20T13:45:00Z","v":48858,"vw":39.402872},{"c":39.39,"h":39.58,"l":39.39,"n":567,"o":39.55,"t":"2026-10-20T13:50:00Z","v":55734,"vw":39.488341},{"c":39.4,"h":39.44,"l":39.34,"n":272,"o":39.39,"t":"2026-10-20T13:55:00Z","v":25723,"vw":39.399252},{"c":39.29,"h":39.4,"l":39.285,"n":337,"o":39.4,"t":"2026-10-20T14:00:00Z","v":33473,"vw":39.339954},{"c":39.285,"h":39.295,"l":39.22,"n":469,"o":39.27,"t":"2026-10-20T14:05:00Z","v":44510,"vw":39.250802},{"c":39.21,"h":39.315,"l":39.21,"n":497,"o":39.285,"t":"2026-10-20T14:10:00Z","v":49183,"vw":39.279205},{"c":39.22,"h":39.225,"l":39.15,"n":412,"o":39.21,"t":"2026-10-20T14:15:00Z","v":40099,"vw":39.194999},{"c":39.19,"h":39.26,"l":39.18,"n":486,"o":39.235,"t":"2026-10-20T14:20:00Z","v":51122,"vw":39.226826},{"c":39.11,"h":39.24,"l":39.09,"n":869,"o":39.2,"t":"2026-10-20T14:25:00Z","v":80082,"vw":39.188091},{"c":39.245,"h":39.245,"l":39.06,"n":407,"o":39.11,"t":"2026-10-20T14:30:00Z","v":35438,"vw":39.122752},{"c":39.21,"h":39.27,"l":39.19,"n":274,"o":39.25,"t":"2026-10-20T14:35:00Z","v":24268,"vw":39.224682},{"c":39.18,"h":39.265,"l":39.18,"n":297,"o":39.22,"t":"2026-10-20T14:40:00Z","v":26664,"vw":39.217301},{"c":39.145,"h":39.18,"l":39.125,"n":262,"o":39.17,"t":"2026-10-20T14:45:00Z","v":25554,"vw":39.155621},{"c":39.15,"h":39.17,"l":39.1,"n":229,"o":39.14,"t":"2026-10-20T14:50:00Z","v":14847,"vw":39.140042},{"c":39.18,"h":39.19,"l":39.12,"n":270,"o":39.14,"t":"2026-10-20T14:55:00Z","v":23334,"vw":39.146833},{"c":39.14,"h":39.17,"l":39.12,"n":387,"o":39.17,"t":"2026-10-20T15:00:00Z","v":37799,"vw":39.154579},{"c":39.18,"h":39.185,"l":39.135,"n":222,"o":39.14,"t":"2026-10-20T15:05:00Z","v":16194,"vw":39.161535},{"c":39.12,"h":39.19,"l":39.095,"n":543,"o":39.19,"t":"2026-10-20T15:10:00Z","v":57637,"vw":39.129864},{"c":39.12,"h":39.17,"l":39.08,"n":331,"o":39.125,"t":"2026-10-20T15:15:00Z","v":31076,"vw":39.126876},{"c":39.08,"h":39.13,"l":39.075,"n":165,"o":39.12,"t":"2026-10-20T15:20:00Z","v":10674,"vw":39.106538},{"c":39.17,"h":39.17,"l":39.09,"n":264,"o":39.095,"t":"2026-10-20T15:25:00Z","v":24007,"vw":39.126652},{"c":39.25,"h":39.255,"l":39.135,"n":412,"o":39.16,"t":"2026-10-20T15:30:00Z","v":34859,"vw":39.195438},{"c":39.29,"h":39.295,"l":39.24,"n":371,"o":39.26,"t":"2026-10-20T15:35:00Z","v":34795,"vw":39.259719},{"c":39.3,"h":39.3,"l":39.28,"n":113,"o":39.29,"t":"2026-10-20T15:40:00Z","v":5499,"vw":39.290029},{"c":39.295,"h":39.305,"l":39.285,"n":130,"o":39.3,"t":"2026-10-20T15:45:00Z","v":6730,"vw":39.293792},{"c":39.3,"h":39.305,"l":39.28,"n":181,"o":39.3,"t":"2026-10-20T15:50:00Z","v":10664,"vw":39.292151},{"c":39.31,"h":39.31,"l":39.28,"n":96,"o":39.295,"t":"2026-10-20T15:55:00Z","v":4206,"vw":39.288261},{"c":39.275,"h":39.31,"l":39.27,"n":85,"o":39.31,"t":"2026-10-20T16:00:00Z","v":3640,"vw":39.276284},{"c":39.265,"h":39.285,"l":39.26,"n":183,"o":39.26,"t":"2026-10-20T16:05:00Z","v":13739,"vw":39.271111},{"c":39.28,"h":39.28,"l":39.25,"n":86,"o":39.27,"t":"2026-10-20T16:10:00Z","v":4147,"vw":39.269904},{"c":39.265,"h":39.3,"l":39.255,"n":110,"o":39.29,"t":"2026-10-20T16:15:00Z","v":7302,"vw":39.274514},{"c":39.265,"h":39.28,"l":39.25,"n":114,"o":39.27,"t":"2026-10-20T16:20:00Z","v":6147,"vw":39.264692},{"c":39.26,"h":39.285,"l":39.25,"n":133,"o":39.26,"t":"2026-10-20T16:25:00Z","v":18323,"vw":39.256116},{"c":39.2305,"h":39.27,"l":39.23,"n":128,"o":39.2501,"t":"2026-10-20T16:30:00Z","v":6839,"vw":39.248614},{"c":39.235,"h":39.24,"l":39.22,"n":161,"o":39.23,"t":"2026-10-20T16:35:00Z","v":7471,"vw":39.231748},{"c":39.255,"h":39.265,"l":39.235,"n":145,"o":39.235,"t":"2026-10-20T16:40:00Z","v":9228,"vw":39.255836},{"c":39.25,"h":39.27,"l":39.245,"n":107,"o":39.26,"t":"2026-10-20T16:45:00Z","v":4248,"vw":39.255813},{"c":39.26,"h":39.26,"l":39.24,"n":117,"o":39.245,"t":"2026-10-20T16:50:00Z","v":4969,"vw":39.248422},{"c":39.275,"h":39.28,"l":39.26,"n":154,"o":39.265,"t":"2026-10-20T16:55:00Z","v":6937,"vw":39.270137},{"c":39.275,"h":39.29,"l":39.275,"n":145,"o":39.29,"t":"2026-10-20T17:00:00Z","v":7648,"vw":39.282738},{"c":39.25,"h":39.28,"l":39.25,"n":71,"o":39.28,"t":"2026-10-20T17:05:00Z","v":1494,"vw":39.267024},{"c":39.26,"h":39.265,"l":39.25,"n":75,"o":39.25,"t":"2026-10-20T17:10:00Z","v":4067,"vw":39.25939},{"c":39.26,"h":39.275,"l":39.24,"n":112,"o":39.265,"t":"2026-10-20T17:15:00Z","v":5508,"vw":39.264254},{"c":39.28,"h":39.28,"l":39.255,"n":125,"o":39.255,"t":"2026-10-20T17:20:00Z","v":5653,"vw":39.264131},{"c":39.265,"h":39.28,"l":39.25,"n":97,"o":39.275,"t":"2026-10-20T17:25:00Z","v":7535,"vw":39.257497},{"c":39.28,"h":39.29,"l":39.27,"n":152,"o":39.27,"t":"2026-10-20T17:30:00Z","v":6473,"vw":39.279416},{"c":39.28,"h":39.29,"l":39.275,"n":108,"o":39.28,"t":"2026-10-20T17:35:00Z","v":5290,"vw":39.282934},{"c":39.275,"h":39.275,"l":39.25,"n":79,"o":39.27,"t":"2026-10-20T17:40:00Z","v":4488,"vw":39.260444},{"c":39.25,"h":39.285,"l":39.25,"n":101,"o":39.28,"t":"2026-10-20T17:45:00Z","v":4883,"vw":39.270219},{"c":39.26,"h":39.265,"l":39.255,"n":159,"o":39.26,"t":"2026-10-20T17:50:00Z","v":4724,"vw":39.260534},{"c":39.26,"h":39.27,"l":39.26,"n":104,"o":39.26,"t":"2026-10-20T17:55:00Z","v":3685,"vw":39.261725},{"c":39.25,"h":39.27,"l":39.245,"n":131,"o":39.27,"t":"2026-10-20T18:00:00Z","v":7835,"vw":39.253866},{"c":39.255,"h":39.26,"l":39.25,"n":87,"o":39.25,"t":"2026-10-20T18:05:00Z","v":3981,"vw":39.253262},{"c":39.255,"h":39.27,"l":39.255,"n":143,"o":39.255,"t":"2026-10-20T18:10:00Z","v":9696,"vw":39.262717},{"c":39.27,"h":39.27,"l":39.255,"n":98,"o":39.255,"t":"2026-10-20T18:15:00Z","v":5051,"vw":39.260434},{"c":39.265,"h":39.28,"l":39.265,"n":75,"o":39.275,"t":"2026-10-20T18:20:00Z","v":2934,"vw":39.272043},{"c":39.255,"h":39.2699,"l":39.25,"n":165,"o":39.26,"t":"2026-10-20T18:25:00Z","v":7035,"vw":39.256998},{"c":39.27,"h":39.27,"l":39.25,"n":171,"o":39.25,"t":"2026-10-20T18:30:00Z","v":8668,"vw":39.255092},{"c":39.25,"h":39.275,"l":39.25,"n":125,"o":39.275,"t":"2026-10-20T18:35:00Z","v":5828,"vw":39.262848},{"c":39.2648,"h":39.2648,"l":39.25,"n":109,"o":39.25,"t":"2026-10-20T18:40:00Z","v":4464,"vw":39.254969},{"c":39.26,"h":39.28,"l":39.255,"n":164,"o":39.265,"t":"2026-10-20T18:45:00Z","v":7738,"vw":39.270433},{"c":39.26,"h":39.27,"l":39.245,"n":132,"o":39.27,"t":"2026-10-20T18:50:00Z","v":7986,"vw":39.25632},{"c":39.245,"h":39.26,"l":39.235,"n":151,"o":39.26,"t":"2026-10-20T18:55:00Z","v":8925,"vw":39.243524},{"c":39.27,"h":39.27,"l":39.245,"n":151,"o":39.245,"t":"2026-10-20T19:00:00Z","v":10793,"vw":39.258611},{"c":39.225,"h":39.27,"l":39.225,"n":216,"o":39.265,"t":"2026-10-20T19:05:00Z","v":15847,"vw":39.244874},{"c":39.23,"h":39.25,"l":39.225,"n":170,"o":39.225,"t":"2026-10-20T19:10:00Z","v":14784,"vw":39.235161},{"c":39.235,"h":39.235,"l":39.215,"n":171,"o":39.23,"t":"2026-10-20T19:15:00Z","v":11196,"vw":39.226127},{"c":39.2241,"h":39.24,"l":39.22,"n":170,"o":39.235,"t":"2026-10-20T19:20:00Z","v":14129,"vw":39.231328},{"c":39.215,"h":39.235,"l":39.21,"n":165,"o":39.225,"t":"2026-10-20T19:25:00Z","v":9315,"vw":39.219171},{"c":39.21,"h":39.22,"l":39.195,"n":253,"o":39.22,"t":"2026-10-20T19:30:00Z","v":15637,"vw":39.20536},{"c":39.235,"h":39.24,"l":39.21,"n":278,"o":39.215,"t":"2026-10-20T19:35:00Z","v":14629,"vw":39.222333},{"c":39.265,"h":39.265,"l":39.2201,"n":356,"o":39.23,"t":"2026-10-20T19:40:00Z","v":19724,"vw":39.235093},{"c":39.3,"h":39.305,"l":39.25,"n":352,"o":39.26,"t":"2026-10-20T19:45:00Z","v":19699,"vw":39.28321},{"c":39.315,"h":39.335,"l":39.285,"n":665,"o":39.2975,"t":"2026-10-20T19:50:00Z","v":55549,"vw":39.319416},{"c":39.39,"h":39.39,"l":39.305,"n":1940,"o":39.31,"t":"2026-10-20T19:55:00Z","v":178648,"vw":39.366641},{"c":39.39,"h":39.39,"l":39.39,"n":33,"o":39.39,"t":"2026-10-20T20:00:00Z","v":265848,"vw":39.39},{"c":39.23,"h":39.23,"l":39.21,"n":17,"o":39.21,"t":"2026-10-21T08:05:00Z","v":4950,"vw":39.215901},{"c":39.39,"h":39.39,"l":39.39,"n":5,"o":39.39,"t":"2026-10-21T08:30:00Z","v":1000,"vw":39.39},{"c":39.46,"h":39.46,"l":39.46,"n":7,"o":39.46,"t":"2026-10-21T08:45:00Z","v":1000,"vw":39.46},{"c":39.44,"h":39.44,"l":39.44,"n":7,"o":39.44,"t":"2026-10-21T09:00:00Z","v":600,"vw":39.44},{"c":39.62,"h":39.62,"l":39.62,"n":2,"o":39.62,"t":"2026-10-21T09:10:00Z","v":200,"vw":39.62},{"c":39.5,"h":39.5,"l":39.5,"n":7,"o":39.5,"t":"2026-10-21T09:35:00Z","v":1000,"vw":39.5},{"c":39.62,"h":39.62,"l":39.62,"n":2,"o":39.62,"t":"2026-10-21T10:20:00Z","v":600,"vw":39.62},{"c":39.65,"h":39.65,"l":39.62,"n":21,"o":39.62,"t":"2026-10-21T10:25:00Z","v":1930,"vw":39.635613},{"c":39.67,"h":39.67,"l":39.65,"n":3,"o":39.65,"t":"2026-10-21T10:30:00Z","v":1027,"vw":39.654615},{"c":39.69,"h":39.71,"l":39.68,"n":9,"o":39.69,"t":"2026-10-21T10:35:00Z","v":2774,"vw":39.697862},{"c":39.73,"h":39.73,"l":39.66,"n":6,"o":39.66,"t":"2026-10-21T10:40:00Z","v":1661,"vw":39.709127},{"c":39.71,"h":39.72,"l":39.7,"n":5,"o":39.72,"t":"2026-10-21T10:45:00Z","v":1890,"vw":39.71164},{"c":39.66,"h":39.66,"l":39.65,"n":2,"o":39.65,"t":"2026-10-21T10:55:00Z","v":487,"vw":39.656099},{"c":39.57,"h":39.67,"l":39.57,"n":22,"o":39.63,"t":"2026-10-21T11:00:00Z","v":4513,"vw":39.626353},{"c":39.55,"h":39.55,"l":39.5,"n":11,"o":39.54,"t":"2026-10-21T11:05:00Z","v":3336,"vw":39.51818},{"c":39.6,"h":39.6,"l":39.59,"n":6,"o":39.59,"t":"2026-10-21T11:10:00Z","v":989,"vw":39.59431},{"c":39.6,"h":39.6,"l":39.56,"n":2,"o":39.56,"t":"2026-10-21T11:20:00Z","v":871,"vw":39.572445},{"c":39.62,"h":39.62,"l":39.61,"n":2,"o":39.61,"t":"2026-10-21T11:25:00Z","v":1136,"vw":39.615599},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-21T11:30:00Z","v":114,"vw":39.59},{"c":39.57,"h":39.59,"l":39.57,"n":2,"o":39.59,"t":"2026-10-21T11:35:00Z","v":1500,"vw":39.576667},{"c":39.61,"h":39.64,"l":39.61,"n":5,"o":39.62,"t":"2026-10-21T11:40:00Z","v":1801,"vw":39.623333},{"c":39.55,"h":39.63,"l":39.55,"n":17,"o":39.63,"t":"2026-10-21T11:50:00Z","v":4852,"vw":39.593196},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-21T11:55:00Z","v":1000,"vw":39.58},{"c":39.55,"h":39.55,"l":39.55,"n":2,"o":39.55,"t":"2026-10-21T12:05:00Z","v":1131,"vw":39.55},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-21T12:10:00Z","v":1600,"vw":39.59},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-10-21T12:15:00Z","v":600,"vw":39.62},{"c":39.58,"h":39.59,"l":39.58,"n":10,"o":39.59,"t":"2026-10-21T12:20:00Z","v":810,"vw":39.583889},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-21T12:25:00Z","v":1000,"vw":39.54},{"c":39.57,"h":39.6,"l":39.55,"n":4,"o":39.6,"t":"2026-10-21T12:35:00Z","v":2354,"vw":39.572536},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-21T12:40:00Z","v":199,"vw":39.56},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-21T12:45:00Z","v":402,"vw":39.61},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-21T12:50:00Z","v":2000,"vw":39.61},{"c":39.64,"h":39.64,"l":39.61,"n":2,"o":39.61,"t":"2026-10-21T12:55:00Z","v":228,"vw":39.625},{"c":39.65,"h":39.67,"l":39.6435,"n":7,"o":39.67,"t":"2026-10-21T13:00:00Z","v":2477,"vw":39.654802},{"c":39.628,"h":39.628,"l":39.628,"n":1,"o":39.628,"t":"2026-10-21T13:05:00Z","v":200,"vw":39.628},{"c":39.65,"h":39.67,"l":39.65,"n":5,"o":39.65,"t":"2026-10-21T13:10:00Z","v":1747,"vw":39.663621},{"c":39.61,"h":39.64,"l":39.61,"n":9,"o":39.63,"t":"2026-10-21T13:15:00Z","v":3975,"vw":39.62422},{"c":39.6521,"h":39.67,"l":39.63,"n":9,"o":39.63,"t":"2026-10-21T13:20:00Z","v":4885,"vw":39.654765},{"c":39.62,"h":39.68,"l":39.62,"n":17,"o":39.64,"t":"2026-10-21T13:25:00Z","v":6236,"vw":39.656372},{"c":39.43,"h":39.6,"l":39.27,"n":779,"o":39.6,"t":"2026-10-21T13:30:00Z","v":129492,"vw":39.406454},{"c":39.67,"h":39.67,"l":39.41,"n":397,"o":39.41,"t":"2026-10-21T13:35:00Z","v":57292,"vw":39.555021},{"c":39.78,"h":39.82,"l":39.7,"n":311,"o":39.71,"t":"2026-10-21T13:40:00Z","v":52275,"vw":39.76443},{"c":39.78,"h":39.78,"l":39.71,"n":158,"o":39.76,"t":"2026-10-21T13:45:00Z","v":24170,"vw":39.744865},{"c":39.8,"h":39.8,"l":39.75,"n":199,"o":39.76,"t":"2026-10-21T13:50:00Z","v":31530,"vw":39.772514},{"c":39.72,"h":39.83,"l":39.68,"n":112,"o":39.8,"t":"2026-10-21T13:55:00Z","v":8356,"vw":39.782998},{"c":39.67,"h":39.72,"l":39.65,"n":195,"o":39.71,"t":"2026-10-21T14:00:00Z","v":21713,"vw":39.68014},{"c":39.64,"h":39.675,"l":39.585,"n":196,"o":39.67,"t":"2026-10-21T14:05:00Z","v":20491,"vw":39.641566},{"c":39.735,"h":39.735,"l":39.65,"n":169,"o":39.65,"t":"2026-10-21T14:10:00Z","v":15317,"vw":39.700162},{"c":39.72,"h":39.74,"l":39.69,"n":339,"o":39.725,"t":"2026-10-21T14:15:00Z","v":35752,"vw":39.712542},{"c":39.73,"h":39.775,"l":39.72,"n":251,"o":39.73,"t":"2026-10-21T14:20:00Z","v":32683,"vw":39.749683},{"c":39.76,"h":39.78,"l":39.73,"n":294,"o":39.74,"t":"2026-10-21T14:25:00Z","v":31378,"vw":39.756039},{"c":39.74,"h":39.785,"l":39.72,"n":269,"o":39.765,"t":"2026-10-21T14:30:00Z","v":19377,"vw":39.75441},{"c":39.775,"h":39.785,"l":39.74,"n":173,"o":39.74,"t":"2026-10-21T14:35:00Z","v":18195,"vw":39.759669},{"c":39.77,"h":39.81,"l":39.755,"n":209,"o":39.78,"t":"2026-10-21T14:40:00Z","v":17589,"vw":39.790898},{"c":39.76,"h":39.805,"l":39.75,"n":210,"o":39.785,"t":"2026-10-21T14:45:00Z","v":21890,"vw":39.775416},{"c":39.77,"h":39.81,"l":39.765,"n":221,"o":39.765,"t":"2026-10-21T14:50:00Z","v":13340,"vw":39.784111},{"c":39.825,"h":39.845,"l":39.77,"n":185,"o":39.77,"t":"2026-10-21T14:55:00Z","v":14180,"vw":39.81061},{"c":39.84,"h":39.8499,"l":39.8,"n":176,"o":39.81,"t":"2026-10-21T15:00:00Z","v":13734,"vw":39.820938},{"c":39.835,"h":39.845,"l":39.8,"n":125,"o":39.84,"t":"2026-10-21T15:05:00Z","v":9181,"vw":39.818757},{"c":39.86,"h":39.86,"l":39.8139,"n":163,"o":39.82,"t":"2026-10-21T15:10:00Z","v":13073,"vw":39.837721},{"c":39.925,"h":39.925,"l":39.86,"n":268,"o":39.86,"t":"2026-10-21T15:15:00Z","v":21055,"vw":39.88707},{"c":39.93,"h":39.935,"l":39.91,"n":185,"o":39.91,"t":"2026-10-21T15:20:00Z","v":18748,"vw":39.918607},{"c":39.985,"h":39.9951,"l":39.935,"n":260,"o":39.94,"t":"2026-10-21T15:25:00Z","v":24259,"vw":39.973308},{"c":39.955,"h":40.06,"l":39.95,"n":1042,"o":39.985,"t":"2026-10-21T15:30:00Z","v":133289,"vw":40.025933},{"c":39.92,"h":39.975,"l":39.92,"n":450,"o":39.965,"t":"2026-10-21T15:35:00Z","v":37173,"vw":39.959478},{"c":39.92,"h":39.925,"l":39.905,"n":126,"o":39.915,"t":"2026-10-21T15:40:00Z","v":7660,"vw":39.914534},{"c":39.94,"h":39.94,"l":39.905,"n":80,"o":39.92,"t":"2026-10-21T15:45:00Z","v":6112,"vw":39.913185},{"c":39.93,"h":39.945,"l":39.93,"n":116,"o":39.94,"t":"2026-10-21T15:50:00Z","v":5571,"vw":39.937551},{"c":39.93,"h":39.9405,"l":39.9299,"n":92,"o":39.94,"t":"2026-10-21T15:55:00Z","v":3721,"vw":39.936306},{"c":39.925,"h":39.925,"l":39.91,"n":130,"o":39.92,"t":"2026-10-21T16:00:00Z","v":6304,"vw":39.914574},{"c":39.9,"h":39.92,"l":39.895,"n":112,"o":39.91,"t":"2026-10-21T16:05:00Z","v":4176,"vw":39.905477},{"c":39.9,"h":39.91,"l":39.8999,"n":91,"o":39.905,"t":"2026-10-21T16:10:00Z","v":4449,"vw":39.903684},{"c":39.91,"h":39.91,"l":39.89,"n":54,"o":39.905,"t":"2026-10-21T16:15:00Z","v":2929,"vw":39.902906},{"c":39.925,"h":39.93,"l":39.915,"n":143,"o":39.92,"t":"2026-10-21T16:20:00Z","v":9072,"vw":39.923798},{"c":39.935,"h":39.935,"l":39.93,"n":81,"o":39.93,"t":"2026-10-21T16:25:00Z","v":3413,"vw":39.930899},{"c":39.93,"h":39.935,"l":39.925,"n":121,"o":39.935,"t":"2026-10-21T16:30:00Z","v":4607,"vw":39.931196},{"c":39.9,"h":39.945,"l":39.9,"n":280,"o":39.935,"t":"2026-10-21T16:35:00Z","v":20252,"vw":39.929381},{"c":39.866,"h":39.91,"l":39.865,"n":153,"o":39.91,"t":"2026-10-21T16:40:00Z","v":9847,"vw":39.888726},{"c":39.87,"h":39.88,"l":39.865,"n":121,"o":39.865,"t":"2026-10-21T16:45:00Z","v":6817,"vw":39.871967},{"c":39.845,"h":39.8701,"l":39.84,"n":126,"o":39.87,"t":"2026-10-21T16:50:00Z","v":8196,"vw":39.858977},{"c":39.83,"h":39.84,"l":39.83,"n":115,"o":39.84,"t":"2026-10-21T16:55:00Z","v":5315,"vw":39.836188},{"c":39.74,"h":39.8317,"l":39.73,"n":422,"o":39.815,"t":"2026-10-21T17:00:00Z","v":41419,"vw":39.77187},{"c":39.63,"h":39.741,"l":39.55,"n":1122,"o":39.73,"t":"2026-10-21T17:05:00Z","v":112142,"vw":39.6516},{"c":39.595,"h":39.635,"l":39.58,"n":280,"o":39.635,"t":"2026-10-21T17:10:00Z","v":25700,"vw":39.606127},{"c":39.35,"h":39.59,"l":39.34,"n":1678,"o":39.59,"t":"2026-10-21T17:15:00Z","v":153306,"vw":39.434714},{"c":39.285,"h":39.35,"l":39.27,"n":390,"o":39.35,"t":"2026-10-21T17:20:00Z","v":23379,"vw":39.304115},{"c":39.29,"h":39.35,"l":39.28,"n":398,"o":39.29,"t":"2026-10-21T17:25:00Z","v":34898,"vw":39.317858},{"c":39.125,"h":39.29,"l":39.12,"n":707,"o":39.29,"t":"2026-10-21T17:30:00Z","v":90120,"vw":39.186117},{"c":38.91,"h":39.12,"l":38.86,"n":1622,"o":39.11,"t":"2026-10-21T17:35:00Z","v":153923,"vw":38.984149},{"c":38.945,"h":38.98,"l":38.835,"n":2031,"o":38.915,"t":"2026-10-21T17:40:00Z","v":219277,"vw":38.908693},{"c":38.875,"h":38.97,"l":38.85,"n":778,"o":38.945,"t":"2026-10-21T17:45:00Z","v":50278,"vw":38.91368},{"c":38.735,"h":38.89,"l":38.55,"n":5265,"o":38.88,"t":"2026-10-21T17:50:00Z","v":510422,"vw":38.64973},{"c":38.68,"h":38.805,"l":38.6,"n":1989,"o":38.73,"t":"2026-10-21T17:55:00Z","v":167633,"vw":38.68992},{"c":38.765,"h":38.77,"l":38.635,"n":601,"o":38.675,"t":"2026-10-21T18:00:00Z","v":51658,"vw":38.684432},{"c":38.825,"h":38.835,"l":38.745,"n":697,"o":38.77,"t":"2026-10-21T18:05:00Z","v":56363,"vw":38.788336},{"c":38.915,"h":38.915,"l":38.815,"n":374,"o":38.825,"t":"2026-10-21T18:10:00Z","v":29332,"vw":38.863906},{"c":38.915,"h":38.945,"l":38.86,"n":989,"o":38.915,"t":"2026-10-21T18:15:00Z","v":106504,"vw":38.90827},{"c":38.945,"h":38.945,"l":38.9,"n":265,"o":38.91,"t":"2026-10-21T18:20:00Z","v":20390,"vw":38.923281},{"c":38.91,"h":38.955,"l":38.895,"n":547,"o":38.94,"t":"2026-10-21T18:25:00Z","v":48445,"vw":38.935219},{"c":38.925,"h":38.935,"l":38.895,"n":389,"o":38.915,"t":"2026-10-21T18:30:00Z","v":31273,"vw":38.919768},{"c":38.905,"h":38.93,"l":38.905,"n":265,"o":38.925,"t":"2026-10-21T18:35:00Z","v":20115,"vw":38.914569},{"c":38.91,"h":38.925,"l":38.8907,"n":291,"o":38.905,"t":"2026-10-21T18:40:00Z","v":20182,"vw":38.908303},{"c":38.88,"h":38.91,"l":38.875,"n":553,"o":38.91,"t":"2026-10-21T18:45:00Z","v":35827,"vw":38.890073},{"c":38.915,"h":38.925,"l":38.87,"n":436,"o":38.88,"t":"2026-10-21T18:50:00Z","v":27284,"vw":38.898059},{"c":38.875,"h":38.925,"l":38.87,"n":488,"o":38.92,"t":"2026-10-21T18:55:00Z","v":32930,"vw":38.88659},{"c":38.83,"h":38.885,"l":38.78,"n":465,"o":38.87,"t":"2026-10-21T19:00:00Z","v":36025,"vw":38.836002},{"c":38.855,"h":38.87,"l":38.805,"n":339,"o":38.835,"t":"2026-10-21T19:05:00Z","v":23889,"vw":38.843945},{"c":38.845,"h":38.87,"l":38.835,"n":274,"o":38.85,"t":"2026-10-21T19:10:00Z","v":16765,"vw":38.849057},{"c":38.91,"h":38.91,"l":38.845,"n":422,"o":38.845,"t":"2026-10-21T19:15:00Z","v":30816,"vw":38.893071},{"c":38.935,"h":38.94,"l":38.895,"n":418,"o":38.905,"t":"2026-10-21T19:20:00Z","v":35399,"vw":38.917097},{"c":39.035,"h":39.04,"l":38.9336,"n":706,"o":38.935,"t":"2026-10-21T19:25:00Z","v":94298,"vw":38.977478},{"c":38.935,"h":39.035,"l":38.89,"n":532,"o":39.035,"t":"2026-10-21T19:30:00Z","v":46523,"vw":38.930685},{"c":38.985,"h":39.005,"l":38.915,"n":435,"o":38.925,"t":"2026-10-21T19:35:00Z","v":37083,"vw":38.95184},{"c":38.985,"h":39.01,"l":38.975,"n":506,"o":38.98,"t":"2026-10-21T19:40:00Z","v":35890,"vw":38.986434},{"c":39.095,"h":39.095,"l":38.975,"n":775,"o":38.98,"t":"2026-10-21T19:45:00Z","v":63947,"vw":39.048868},{"c":39.075,"h":39.12,"l":39.0625,"n":1003,"o":39.09,"t":"2026-10-21T19:50:00Z","v":93726,"vw":39.095872},{"c":39.11,"h":39.125,"l":39.015,"n":3347,"o":39.07,"t":"2026-10-21T19:55:00Z","v":416397,"vw":39.064354},{"c":39.13,"h":39.13,"l":39.13,"n":27,"o":39.13,"t":"2026-10-21T20:00:00Z","v":215394,"vw":39.13},{"c":40.02,"h":40.02,"l":40.02,"n":8,"o":40.02,"t":"2026-10-22T08:00:00Z","v":188,"vw":40.02},{"c":39.895,"h":39.895,"l":39.895,"n":1,"o":39.895,"t":"2026-10-22T08:05:00Z","v":100,"vw":39.895},{"c":39.68,"h":39.81,"l":39.68,"n":100,"o":39.81,"t":"2026-10-22T08:10:00Z","v":5394,"vw":39.763807},{"c":39.47,"h":39.49,"l":39.44,"n":68,"o":39.49,"t":"2026-10-22T08:15:00Z","v":3025,"vw":39.45794},{"c":39.75,"h":39.75,"l":39.67,"n":48,"o":39.71,"t":"2026-10-22T08:20:00Z","v":7930,"vw":39.725554},{"c":39.66,"h":39.77,"l":39.6,"n":39,"o":39.77,"t":"2026-10-22T08:25:00Z","v":8331,"vw":39.666343},{"c":39.63,"h":39.69,"l":39.63,"n":15,"o":39.69,"t":"2026-10-22T08:35:00Z","v":4216,"vw":39.681176},{"c":39.59,"h":39.6,"l":39.59,"n":5,"o":39.6,"t":"2026-10-22T08:40:00Z","v":2401,"vw":39.59625},{"c":39.6,"h":39.6,"l":39.59,"n":24,"o":39.6,"t":"2026-10-22T08:55:00Z","v":2297,"vw":39.598749},{"c":39.7,"h":39.7,"l":39.68,"n":26,"o":39.68,"t":"2026-10-22T09:25:00Z","v":696,"vw":39.694737},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-22T09:45:00Z","v":1000,"vw":39.75},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-22T11:00:00Z","v":500,"vw":39.59},{"c":39.56,"h":39.57,"l":39.55,"n":36,"o":39.57,"t":"2026-10-22T11:05:00Z","v":19072,"vw":39.568737},{"c":39.51,"h":39.52,"l":39.49,"n":24,"o":39.51,"t":"2026-10-22T11:10:00Z","v":8260,"vw":39.509356},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-22T11:15:00Z","v":179,"vw":39.5},{"c":39.49,"h":39.51,"l":39.49,"n":2,"o":39.51,"t":"2026-10-22T11:20:00Z","v":700,"vw":39.495714},{"c":39.52,"h":39.52,"l":39.51,"n":17,"o":39.51,"t":"2026-10-22T11:25:00Z","v":12897,"vw":39.510472},{"c":39.51,"h":39.51,"l":39.51,"n":5,"o":39.51,"t":"2026-10-22T11:35:00Z","v":515,"vw":39.51},{"c":39.63,"h":39.63,"l":39.63,"n":2,"o":39.63,"t":"2026-10-22T11:45:00Z","v":193,"vw":39.63},{"c":39.66,"h":39.66,"l":39.62,"n":7,"o":39.62,"t":"2026-10-22T11:50:00Z","v":3175,"vw":39.655276},{"c":39.69,"h":39.69,"l":39.69,"n":3,"o":39.69,"t":"2026-10-22T11:55:00Z","v":307,"vw":39.69},{"c":39.68,"h":39.68,"l":39.64,"n":3,"o":39.64,"t":"2026-10-22T12:05:00Z","v":1201,"vw":39.666678},{"c":39.65,"h":39.65,"l":39.13,"n":3,"o":39.13,"t":"2026-10-22T12:10:00Z","v":246571,"vw":39.130211},{"c":39.7,"h":39.72,"l":39.7,"n":10,"o":39.7,"t":"2026-10-22T12:15:00Z","v":2949,"vw":39.707286},{"c":39.74,"h":39.75,"l":39.68,"n":52,"o":39.68,"t":"2026-10-22T12:25:00Z","v":31101,"vw":39.70173},{"c":40.01,"h":40.01,"l":39.96,"n":31,"o":39.97,"t":"2026-10-22T12:40:00Z","v":7423,"vw":39.989299},{"c":39.99,"h":40.02,"l":39.99,"n":25,"o":40.01,"t":"2026-10-22T12:45:00Z","v":5698,"vw":40.006244},{"c":39.99,"h":39.99,"l":39.99,"n":3,"o":39.99,"t":"2026-10-22T12:50:00Z","v":377,"vw":39.99},{"c":39.95,"h":39.99,"l":39.95,"n":4,"o":39.99,"t":"2026-10-22T12:55:00Z","v":352,"vw":39.976667},{"c":40.01,"h":40.03,"l":39.95,"n":11,"o":39.95,"t":"2026-10-22T13:00:00Z","v":2130,"vw":39.996316},{"c":40.05,"h":40.05,"l":40.0158,"n":3,"o":40.0283,"t":"2026-10-22T13:05:00Z","v":400,"vw":40.036025},{"c":40.05,"h":40.05,"l":40.05,"n":2,"o":40.05,"t":"2026-10-22T13:10:00Z","v":200,"vw":40.05},{"c":40.07,"h":40.07,"l":40.07,"n":3,"o":40.07,"t":"2026-10-22T13:15:00Z","v":1012,"vw":40.07},{"c":40,"h":40.08,"l":40,"n":16,"o":40.08,"t":"2026-10-22T13:20:00Z","v":5733,"vw":40.048505},{"c":39.96,"h":39.98,"l":39.92,"n":17,"o":39.92,"t":"2026-10-22T13:25:00Z","v":3949,"vw":39.945207},{"c":40.175,"h":40.21,"l":39.93,"n":1028,"o":39.96,"t":"2026-10-22T13:30:00Z","v":184984,"vw":40.053398},{"c":39.93,"h":40.21,"l":39.89,"n":931,"o":40.19,"t":"2026-10-22T13:35:00Z","v":115700,"vw":40.006653},{"c":40.07,"h":40.15,"l":39.93,"n":312,"o":39.93,"t":"2026-10-22T13:40:00Z","v":31556,"vw":40.03161},{"c":40.1,"h":40.105,"l":40.01,"n":276,"o":40.06,"t":"2026-10-22T13:45:00Z","v":26670,"vw":40.045132},{"c":40.09,"h":40.17,"l":40.06,"n":522,"o":40.15,"t":"2026-10-22T13:50:00Z","v":46619,"vw":40.109348},{"c":40.09,"h":40.095,"l":40.03,"n":630,"o":40.09,"t":"2026-10-22T13:55:00Z","v":47064,"vw":40.073761},{"c":40.08,"h":40.1,"l":40,"n":775,"o":40.08,"t":"2026-10-22T14:00:00Z","v":72962,"vw":40.051274},{"c":40.155,"h":40.155,"l":40.03,"n":521,"o":40.085,"t":"2026-10-22T14:05:00Z","v":47234,"vw":40.091077},{"c":40.15,"h":40.18,"l":40.125,"n":384,"o":40.155,"t":"2026-10-22T14:10:00Z","v":32458,"vw":40.153668},{"c":40.2,"h":40.235,"l":40.095,"n":501,"o":40.155,"t":"2026-10-22T14:15:00Z","v":51773,"vw":40.159913},{"c":40.2241,"h":40.245,"l":40.18,"n":472,"o":40.2,"t":"2026-10-22T14:20:00Z","v":46553,"vw":40.206242},{"c":40.23,"h":40.28,"l":40.22,"n":397,"o":40.23,"t":"2026-10-22T14:25:00Z","v":33711,"vw":40.23947},{"c":40.205,"h":40.28,"l":40.205,"n":456,"o":40.235,"t":"2026-10-22T14:30:00Z","v":37049,"vw":40.24696},{"c":40.28,"h":40.3,"l":40.2,"n":456,"o":40.205,"t":"2026-10-22T14:35:00Z","v":40783,"vw":40.257913},{"c":40.285,"h":40.285,"l":40.25,"n":334,"o":40.28,"t":"2026-10-22T14:40:00Z","v":30949,"vw":40.268257},{"c":40.46,"h":40.465,"l":40.285,"n":399,"o":40.285,"t":"2026-10-22T14:45:00Z","v":34833,"vw":40.398281},{"c":40.485,"h":40.5,"l":40.445,"n":297,"o":40.46,"t":"2026-10-22T14:50:00Z","v":33757,"vw":40.468044},{"c":40.595,"h":40.595,"l":40.49,"n":369,"o":40.49,"t":"2026-10-22T14:55:00Z","v":38184,"vw":40.56093},{"c":40.535,"h":40.605,"l":40.495,"n":780,"o":40.605,"t":"2026-10-22T15:00:00Z","v":95252,"vw":40.53756},{"c":40.545,"h":40.545,"l":40.485,"n":426,"o":40.535,"t":"2026-10-22T15:05:00Z","v":50869,"vw":40.518135},{"c":40.63,"h":40.65,"l":40.55,"n":754,"o":40.55,"t":"2026-10-22T15:10:00Z","v":107215,"vw":40.594568},{"c":40.6,"h":40.625,"l":40.555,"n":687,"o":40.61,"t":"2026-10-22T15:15:00Z","v":70349,"vw":40.591961},{"c":40.615,"h":40.615,"l":40.555,"n":401,"o":40.6,"t":"2026-10-22T15:20:00Z","v":38867,"vw":40.584102},{"c":40.63,"h":40.66,"l":40.615,"n":748,"o":40.615,"t":"2026-10-22T15:25:00Z","v":85256,"vw":40.641501},{"c":40.633,"h":40.655,"l":40.605,"n":1075,"o":40.625,"t":"2026-10-22T15:30:00Z","v":105973,"vw":40.626943},{"c":40.63,"h":40.635,"l":40.605,"n":318,"o":40.625,"t":"2026-10-22T15:35:00Z","v":21004,"vw":40.621012},{"c":40.56,"h":40.6351,"l":40.54,"n":469,"o":40.625,"t":"2026-10-22T15:40:00Z","v":159377,"vw":40.576102},{"c":40.66,"h":40.67,"l":40.56,"n":241,"o":40.565,"t":"2026-10-22T15:45:00Z","v":19682,"vw":40.628315},{"c":40.63,"h":40.7,"l":40.625,"n":248,"o":40.66,"t":"2026-10-22T15:50:00Z","v":24029,"vw":40.652964},{"c":40.68,"h":40.69,"l":40.63,"n":173,"o":40.63,"t":"2026-10-22T15:55:00Z","v":9761,"vw":40.666548},{"c":40.645,"h":40.675,"l":40.64,"n":222,"o":40.675,"t":"2026-10-22T16:00:00Z","v":18337,"vw":40.648802},{"c":40.685,"h":40.69,"l":40.63,"n":145,"o":40.65,"t":"2026-10-22T16:05:00Z","v":9249,"vw":40.654999},{"c":40.625,"h":40.705,"l":40.61,"n":186,"o":40.689,"t":"2026-10-22T16:10:00Z","v":15867,"vw":40.662177},{"c":40.605,"h":40.665,"l":40.605,"n":235,"o":40.63,"t":"2026-10-22T16:15:00Z","v":21185,"vw":40.635338},{"c":40.585,"h":40.63,"l":40.585,"n":118,"o":40.605,"t":"2026-10-22T16:20:00Z","v":8458,"vw":40.606149},{"c":40.635,"h":40.635,"l":40.59,"n":96,"o":40.59,"t":"2026-10-22T16:25:00Z","v":5765,"vw":40.594958},{"c":40.66,"h":40.705,"l":40.635,"n":480,"o":40.635,"t":"2026-10-22T16:30:00Z","v":42460,"vw":40.6773},{"c":40.575,"h":40.65,"l":40.575,"n":141,"o":40.65,"t":"2026-10-22T16:35:00Z","v":6835,"vw":40.611099},{"c":40.575,"h":40.575,"l":40.555,"n":165,"o":40.57,"t":"2026-10-22T16:40:00Z","v":8655,"vw":40.563264},{"c":40.57,"h":40.585,"l":40.54,"n":491,"o":40.575,"t":"2026-10-22T16:45:00Z","v":191333,"vw":40.56886},{"c":40.595,"h":40.6,"l":40.565,"n":141,"o":40.57,"t":"2026-10-22T16:50:00Z","v":8421,"vw":40.579992},{"c":40.63,"h":40.64,"l":40.5997,"n":153,"o":40.6,"t":"2026-10-22T16:55:00Z","v":8698,"vw":40.617634},{"c":40.6014,"h":40.6413,"l":40.6,"n":98,"o":40.63,"t":"2026-10-22T17:00:00Z","v":7026,"vw":40.62596},{"c":40.625,"h":40.63,"l":40.605,"n":192,"o":40.605,"t":"2026-10-22T17:05:00Z","v":11813,"vw":40.621465},{"c":40.615,"h":40.625,"l":40.6,"n":152,"o":40.62,"t":"2026-10-22T17:10:00Z","v":12030,"vw":40.609029},{"c":40.56,"h":40.64,"l":40.555,"n":436,"o":40.615,"t":"2026-10-22T17:15:00Z","v":56504,"vw":40.596004},{"c":40.585,"h":40.595,"l":40.555,"n":230,"o":40.56,"t":"2026-10-22T17:20:00Z","v":18969,"vw":40.574983},{"c":40.59,"h":40.595,"l":40.57,"n":193,"o":40.585,"t":"2026-10-22T17:25:00Z","v":13824,"vw":40.582333},{"c":40.65,"h":40.655,"l":40.595,"n":207,"o":40.595,"t":"2026-10-22T17:30:00Z","v":24191,"vw":40.626685},{"c":40.64,"h":40.655,"l":40.625,"n":369,"o":40.65,"t":"2026-10-22T17:35:00Z","v":17133,"vw":40.64137},{"c":40.65,"h":40.65,"l":40.625,"n":153,"o":40.64,"t":"2026-10-22T17:40:00Z","v":8433,"vw":40.637063},{"c":40.65,"h":40.655,"l":40.63,"n":237,"o":40.645,"t":"2026-10-22T17:45:00Z","v":19437,"vw":40.643924},{"c":40.65,"h":40.67,"l":40.63,"n":281,"o":40.655,"t":"2026-10-22T17:50:00Z","v":20438,"vw":40.654668},{"c":40.655,"h":40.675,"l":40.65,"n":154,"o":40.65,"t":"2026-10-22T17:55:00Z","v":12869,"vw":40.659399},{"c":40.635,"h":40.655,"l":40.61,"n":290,"o":40.655,"t":"2026-10-22T18:00:00Z","v":14180,"vw":40.626841},{"c":40.645,"h":40.65,"l":40.63,"n":233,"o":40.64,"t":"2026-10-22T18:05:00Z","v":12066,"vw":40.639465},{"c":40.66,"h":40.665,"l":40.635,"n":305,"o":40.645,"t":"2026-10-22T18:10:00Z","v":12023,"vw":40.64629},{"c":40.69,"h":40.69,"l":40.655,"n":176,"o":40.675,"t":"2026-10-22T18:15:00Z","v":12607,"vw":40.668886},{"c":40.655,"h":40.689,"l":40.655,"n":165,"o":40.685,"t":"2026-10-22T18:20:00Z","v":10835,"vw":40.674456},{"c":40.695,"h":40.705,"l":40.655,"n":263,"o":40.655,"t":"2026-10-22T18:25:00Z","v":20325,"vw":40.686252},{"c":40.625,"h":40.695,"l":40.59,"n":590,"o":40.695,"t":"2026-10-22T18:30:00Z","v":60931,"vw":40.631465},{"c":40.65,"h":40.655,"l":40.62,"n":168,"o":40.62,"t":"2026-10-22T18:35:00Z","v":11364,"vw":40.642435},{"c":40.665,"h":40.675,"l":40.63,"n":538,"o":40.66,"t":"2026-10-22T18:40:00Z","v":46686,"vw":40.658228},{"c":40.655,"h":40.685,"l":40.655,"n":235,"o":40.665,"t":"2026-10-22T18:45:00Z","v":13875,"vw":40.667936},{"c":40.645,"h":40.655,"l":40.64,"n":235,"o":40.655,"t":"2026-10-22T18:50:00Z","v":18667,"vw":40.648563},{"c":40.665,"h":40.67,"l":40.645,"n":552,"o":40.645,"t":"2026-10-22T18:55:00Z","v":32169,"vw":40.65553},{"c":40.69,"h":40.69,"l":40.655,"n":437,"o":40.66,"t":"2026-10-22T19:00:00Z","v":17638,"vw":40.669745},{"c":40.74,"h":40.74,"l":40.69,"n":190,"o":40.69,"t":"2026-10-22T19:05:00Z","v":18208,"vw":40.717134},{"c":40.74,"h":40.765,"l":40.73,"n":280,"o":40.75,"t":"2026-10-22T19:10:00Z","v":16824,"vw":40.748904},{"c":40.76,"h":40.77,"l":40.74,"n":252,"o":40.74,"t":"2026-10-22T19:15:00Z","v":19698,"vw":40.754157},{"c":40.755,"h":40.775,"l":40.75,"n":251,"o":40.77,"t":"2026-10-22T19:20:00Z","v":32570,"vw":40.760925},{"c":40.639,"h":40.755,"l":40.62,"n":846,"o":40.755,"t":"2026-10-22T19:25:00Z","v":113586,"vw":40.695592},{"c":40.66,"h":40.67,"l":40.595,"n":648,"o":40.635,"t":"2026-10-22T19:30:00Z","v":50670,"vw":40.619291},{"c":40.67,"h":40.68,"l":40.64,"n":497,"o":40.65,"t":"2026-10-22T19:35:00Z","v":45238,"vw":40.667152},{"c":40.675,"h":40.7,"l":40.655,"n":452,"o":40.67,"t":"2026-10-22T19:40:00Z","v":38734,"vw":40.679892},{"c":40.695,"h":40.7,"l":40.665,"n":609,"o":40.675,"t":"2026-10-22T19:45:00Z","v":50592,"vw":40.682738},{"c":40.67,"h":40.725,"l":40.655,"n":1281,"o":40.69,"t":"2026-10-22T19:50:00Z","v":157173,"vw":40.691664},{"c":40.615,"h":40.705,"l":40.61,"n":2192,"o":40.67,"t":"2026-10-22T19:55:00Z","v":311515,"vw":40.652092},{"c":40.6,"h":40.62,"l":40.6,"n":22,"o":40.62,"t":"2026-10-22T20:00:00Z","v":127159,"vw":40.619981},{"c":40.85,"h":40.9536,"l":40.85,"n":4,"o":40.9536,"t":"2026-10-22T23:15:00Z","v":202,"vw":40.9018}],"history":[{"c":47.63,"h":47.9578,"l":47.525,"n":6243,"o":47.9,"t":"2024-10-21T04:00:00Z","v":504341,"vw":47.688272},{"c":47.02,"h":47.13,"l":46.85,"n":8473,"o":46.99,"t":"2024-10-22T04:00:00Z","v":658425,"vw":47.000239},{"c":46.82,"h":47.07,"l":46.57,"n":11526,"o":46.6,"t":"2024-10-23T04:00:00Z","v":826159,"vw":46.827839},{"c":47.1,"h":47.44,"l":47.03,"n":7365,"o":47.33,"t":"2024-10-24T04:00:00Z","v":508049,"vw":47.211175},{"c":47.42,"h":47.79,"l":47.29,"n":8402,"o":47.35,"t":"2024-10-25T04:00:00Z","v":643971,"vw":47.519869},{"c":48.16,"h":48.4,"l":48.07,"n":7261,"o":48.27,"t":"2024-10-28T04:00:00Z","v":494938,"vw":48.219536},{"c":47.91,"h":47.995,"l":47.67,"n":7040,"o":47.69,"t":"2024-10-29T04:00:00Z","v":542376,"vw":47.846948},{"c":46.91,"h":47.27,"l":46.81,"n":9119,"o":46.84,"t":"2024-10-30T04:00:00Z","v":672478,"vw":47.018643},{"c":46.22,"h":46.6,"l":45.95,"n":9733,"o":46.56,"t":"2024-10-31T04:00:00Z","v":721358,"vw":46.231048},{"c":47.08,"h":47.37,"l":46.96,"n":11689,"o":47.05,"t":"2024-11-01T04:00:00Z","v":880013,"vw":47.154323},{"c":47.06,"h":47.34,"l":46.905,"n":8609,"o":47.16,"t":"2024-11-04T05:00:00Z","v":592275,"vw":47.116765},{"c":47.91,"h":47.9684,"l":47.44,"n":9146,"o":47.47,"t":"2024-11-05T05:00:00Z","v":687956,"vw":47.829945},{"c":47.71,"h":47.8,"l":47.14,"n":11648,"o":47.77,"t":"2024-11-06T05:00:00Z","v":1041630,"vw":47.505904},{"c":47.66,"h":47.85,"l":47.455,"n":11943,"o":47.56,"t":"2024-11-07T05:00:00Z","v":907900,"vw":47.653943},{"c":47.98,"h":48.025,"l":47.71,"n":7763,"o":47.93,"t":"2024-11-08T05:00:00Z","v":552433,"vw":47.930727},{"c":47.8,"h":48.17,"l":47.79,"n":8240,"o":48.16,"t":"2024-11-11T05:00:00Z","v":450602,"vw":47.889933},{"c":46.59,"h":46.96,"l":46.41,"n":9014,"o":46.93,"t":"2024-11-12T05:00:00Z","v":776753,"vw":46.580554},{"c":46.12,"h":46.24,"l":45.7599,"n":12490,"o":46.05,"t":"2024-11-13T05:00:00Z","v":990696,"vw":46.066435},{"c":45.95,"h":46.37,"l":45.925,"n":10995,"o":46.18,"t":"2024-11-14T05:00:00Z","v":775377,"vw":46.132192},{"c":44.45,"h":45.04,"l":44.185,"n":17566,"o":45.01,"t":"2024-11-15T05:00:00Z","v":1485104,"vw":44.469953},{"c":45.04,"h":45.19,"l":44.73,"n":10380,"o":44.8,"t":"2024-11-18T05:00:00Z","v":810427,"vw":45.049566},{"c":45.29,"h":45.33,"l":44.82,"n":9112,"o":44.87,"t":"2024-11-19T05:00:00Z","v":662013,"vw":45.191998},{"c":45.11,"h":45.16,"l":44.79,"n":7909,"o":45.12,"t":"2024-11-20T05:00:00Z","v":589047,"vw":45.005177},{"c":45.76,"h":45.76,"l":45.19,"n":8901,"o":45.37,"t":"2024-11-21T05:00:00Z","v":724226,"vw":45.560799},{"c":46.75,"h":46.83,"l":46.43,"n":9920,"o":46.43,"t":"2024-11-22T05:00:00Z","v":825178,"vw":46.687939},{"c":46.57,"h":46.875,"l":46.42,"n":8836,"o":46.8,"t":"2024-11-25T05:00:00Z","v":584736,"vw":46.621843},{"c":46.81,"h":46.91,"l":46.66,"n":6144,"o":46.84,"t":"2024-11-26T05:00:00Z","v":457939,"vw":46.775127},{"c":47.05,"h":47.25,"l":47.015,"n":6405,"o":47.15,"t":"2024-11-27T05:00:00Z","v":409384,"vw":47.110671},{"c":47.08,"h":47.14,"l":46.7,"n":3911,"o":46.7,"t":"2024-11-29T05:00:00Z","v":253199,"vw":46.971817},{"c":47.33,"h":47.465,"l":47.02,"n":7921,"o":47.28,"t":"2024-12-02T05:00:00Z","v":502030,"vw":47.307739},{"c":47.48,"h":47.67,"l":47.42,"n":6812,"o":47.5,"t":"2024-12-03T05:00:00Z","v":429298,"vw":47.536421},{"c":47.97,"h":48.035,"l":47.55,"n":6818,"o":47.57,"t":"2024-12-04T05:00:00Z","v":468566,"vw":47.896979},{"c":48.18,"h":48.325,"l":47.945,"n":7861,"o":48.11,"t":"2024-12-05T05:00:00Z","v":551001,"vw":48.16527},{"c":47.59,"h":48,"l":47.55,"n":6865,"o":47.91,"t":"2024-12-06T05:00:00Z","v":586474,"vw":47.726695},{"c":46.98,"h":47.45,"l":46.875,"n":6733,"o":47.29,"t":"2024-12-09T05:00:00Z","v":454332,"vw":47.098668},{"c":47.07,"h":47.23,"l":47.02,"n":6604,"o":47.17,"t":"2024-12-10T05:00:00Z","v":384339,"vw":47.119422},{"c":47.34,"h":47.9,"l":47.34,"n":7553,"o":47.63,"t":"2024-12-11T05:00:00Z","v":467578,"vw":47.496614},{"c":47.32,"h":47.61,"l":47.24,"n":6215,"o":47.28,"t":"2024-12-12T05:00:00Z","v":387549,"vw":47.408733},{"c":47.06,"h":47.43,"l":46.89,"n":6052,"o":47.39,"t":"2024-12-13T05:00:00Z","v":510425,"vw":47.078116},{"c":46.98,"h":47.205,"l":46.93,"n":6649,"o":47.05,"t":"2024-12-16T05:00:00Z","v":425225,"vw":47.072784},{"c":47.02,"h":47.4,"l":47.02,"n":7223,"o":47.24,"t":"2024-12-17T05:00:00Z","v":672830,"vw":47.154552},{"c":46.33,"h":47.455,"l":46.31,"n":8998,"o":47.32,"t":"2024-12-18T05:00:00Z","v":494244,"vw":46.939714},{"c":45.78,"h":46.26,"l":45.67,"n":9146,"o":46.25,"t":"2024-12-19T05:00:00Z","v":630207,"vw":45.892216},{"c":45.47,"h":45.84,"l":45.14,"n":8961,"o":45.36,"t":"2024-12-20T05:00:00Z","v":4245992,"vw":45.540566},{"c":45.59,"h":45.65,"l":45.07,"n":10289,"o":45.28,"t":"2024-12-23T05:00:00Z","v":1836209,"vw":45.414039},{"c":45.89,"h":45.92,"l":45.49,"n":2981,"o":45.57,"t":"2024-12-24T05:00:00Z","v":180524,"vw":45.768161},{"c":45.86,"h":45.9997,"l":45.68,"n":4752,"o":45.68,"t":"2024-12-26T05:00:00Z","v":269824,"vw":45.888543},{"c":45.58,"h":45.7,"l":45.435,"n":5351,"o":45.46,"t":"2024-12-27T05:00:00Z","v":405465,"vw":45.579818},{"c":45.4,"h":45.5198,"l":44.92,"n":5329,"o":45.23,"t":"2024-12-30T05:00:00Z","v":323402,"vw":45.332754},{"c":45.42,"h":45.637,"l":45.33,"n":4336,"o":45.5,"t":"2024-12-31T05:00:00Z","v":218180,"vw":45.449221},{"c":45.34,"h":45.76,"l":45.2544,"n":6504,"o":45.58,"t":"2025-01-02T05:00:00Z","v":441637,"vw":45.445175},{"c":45.43,"h":45.5,"l":45.155,"n":5747,"o":45.3,"t":"2025-01-03T05:00:00Z","v":384352,"vw":45.391142},{"c":45.65,"h":45.9317,"l":45.5,"n":6808,"o":45.64,"t":"2025-01-06T05:00:00Z","v":504539,"vw":45.724739},{"c":45.98,"h":46.36,"l":45.83,"n":6883,"o":46.29,"t":"2025-01-07T05:00:00Z","v":600428,"vw":46.048643},{"c":46.77,"h":46.82,"l":46.29,"n":8389,"o":46.38,"t":"2025-01-08T05:00:00Z","v":528915,"vw":46.609125},{"c":46.37,"h":46.75,"l":46.325,"n":8375,"o":46.7,"t":"2025-01-10T05:00:00Z","v":651702,"vw":46.485239},{"c":45.9,"h":45.9339,"l":45.38,"n":6245,"o":45.43,"t":"2025-01-13T05:00:00Z","v":447048,"vw":45.76847},{"c":46.08,"h":46.15,"l":45.7255,"n":6503,"o":46.06,"t":"2025-01-14T05:00:00Z","v":437504,"vw":45.976044},{"c":47.06,"h":47.07,"l":46.75,"n":5402,"o":46.8,"t":"2025-01-15T05:00:00Z","v":360419,"vw":46.956017},{"c":47.91,"h":47.99,"l":47.48,"n":7033,"o":47.49,"t":"2025-01-16T05:00:00Z","v":605848,"vw":47.812538},{"c":48.17,"h":48.3972,"l":48.08,"n":6330,"o":48.23,"t":"2025-01-17T05:00:00Z","v":456073,"vw":48.22087},{"c":49.55,"h":49.57,"l":49.07,"n":8309,"o":49.14,"t":"2025-01-21T05:00:00Z","v":728130,"vw":49.367504},{"c":49.26,"h":49.51,"l":49.17,"n":6819,"o":49.47,"t":"2025-01-22T05:00:00Z","v":507997,"vw":49.312813},{"c":49.39,"h":49.3952,"l":48.945,"n":6163,"o":49.21,"t":"2025-01-23T05:00:00Z","v":462287,"vw":49.258747},{"c":48.85,"h":49.16,"l":48.77,"n":9079,"o":48.9,"t":"2025-01-24T05:00:00Z","v":788883,"vw":48.933559},{"c":49.12,"h":49.12,"l":48.71,"n":10553,"o":48.72,"t":"2025-01-27T05:00:00Z","v":1483193,"vw":48.977011},{"c":49.4,"h":49.58,"l":49.08,"n":9027,"o":49.13,"t":"2025-01-28T05:00:00Z","v":930677,"vw":49.343183},{"c":49.24,"h":49.63,"l":49.18,"n":6597,"o":49.62,"t":"2025-01-29T05:00:00Z","v":541940,"vw":49.392144},{"c":50.35,"h":50.55,"l":49.78,"n":8084,"o":49.88,"t":"2025-01-30T05:00:00Z","v":496705,"vw":50.270743},{"c":49.89,"h":50.2855,"l":49.8387,"n":7308,"o":50.04,"t":"2025-01-31T05:00:00Z","v":723979,"vw":50.009939},{"c":49.85,"h":50.0805,"l":49.25,"n":6668,"o":49.49,"t":"2025-02-03T05:00:00Z","v":564783,"vw":49.81264},{"c":49.86,"h":50.025,"l":49.79,"n":6026,"o":49.85,"t":"2025-02-04T05:00:00Z","v":475166,"vw":49.914322},{"c":50.77,"h":50.8366,"l":50.2203,"n":7998,"o":50.43,"t":"2025-02-05T05:00:00Z","v":409696,"vw":50.609432},{"c":50.4,"h":50.41,"l":50.105,"n":8242,"o":50.13,"t":"2025-02-06T05:00:00Z","v":477630,"vw":50.281507},{"c":49.99,"h":50.49,"l":49.94,"n":8765,"o":50.44,"t":"2025-02-07T05:00:00Z","v":501734,"vw":50.171007},{"c":50.56,"h":50.61,"l":50.23,"n":6399,"o":50.25,"t":"2025-02-10T05:00:00Z","v":365061,"vw":50.495701},{"c":51.33,"h":51.355,"l":50.92,"n":8250,"o":51,"t":"2025-02-11T05:00:00Z","v":473498,"vw":51.156418},{"c":51.44,"h":51.54,"l":50.945,"n":9243,"o":50.96,"t":"2025-02-12T05:00:00Z","v":695308,"vw":51.326635},{"c":51.91,"h":51.99,"l":51.44,"n":7797,"o":51.5,"t":"2025-02-13T05:00:00Z","v":514580,"vw":51.763981},{"c":51.07,"h":51.66,"l":51.0401,"n":9520,"o":51.27,"t":"2025-02-14T05:00:00Z","v":676780,"vw":51.354973},{"c":50.89,"h":51.19,"l":50.7929,"n":7085,"o":51.05,"t":"2025-02-18T05:00:00Z","v":432577,"vw":50.90985},{"c":50.52,"h":50.6,"l":50.05,"n":13663,"o":50.18,"t":"2025-02-19T05:00:00Z","v":777453,"vw":50.369353},{"c":50.41,"h":50.47,"l":49.8802,"n":10948,"o":50.11,"t":"2025-02-20T05:00:00Z","v":608206,"vw":50.237112},{"c":49.29,"h":49.76,"l":49.119,"n":11243,"o":49.72,"t":"2025-02-21T05:00:00Z","v":778698,"vw":49.424774},{"c":49.19,"h":49.48,"l":49.05,"n":9523,"o":49.29,"t":"2025-02-24T05:00:00Z","v":595151,"vw":49.271099},{"c":49.7,"h":49.83,"l":49.38,"n":8619,"o":49.53,"t":"2025-02-25T05:00:00Z","v":556209,"vw":49.579561},{"c":48.25,"h":48.755,"l":48.09,"n":11543,"o":48.55,"t":"2025-02-26T05:00:00Z","v":822137,"vw":48.432556},{"c":47.61,"h":48.0566,"l":47.55,"n":11164,"o":47.82,"t":"2025-02-27T05:00:00Z","v":754777,"vw":47.751766},{"c":48.37,"h":48.37,"l":47.85,"n":8015,"o":48.1,"t":"2025-02-28T05:00:00Z","v":563079,"vw":48.120869},{"c":48.51,"h":48.87,"l":48.33,"n":9200,"o":48.63,"t":"2025-03-03T05:00:00Z","v":607103,"vw":48.664231},{"c":48.98,"h":49.49,"l":48.56,"n":13877,"o":48.6,"t":"2025-03-04T05:00:00Z","v":929876,"vw":48.911146},{"c":48.54,"h":48.85,"l":48.235,"n":10703,"o":48.55,"t":"2025-03-05T05:00:00Z","v":636777,"vw":48.535835},{"c":47.24,"h":47.57,"l":47.04,"n":11390,"o":47.18,"t":"2025-03-06T05:00:00Z","v":740783,"vw":47.320646},{"c":48.1,"h":48.13,"l":47.18,"n":9352,"o":47.22,"t":"2025-03-07T05:00:00Z","v":526963,"vw":47.729579},{"c":47.32,"h":47.72,"l":47.14,"n":10679,"o":47.48,"t":"2025-03-10T04:00:00Z","v":599368,"vw":47.468398},{"c":47.2,"h":47.6,"l":47.1,"n":10095,"o":47.34,"t":"2025-03-11T04:00:00Z","v":724710,"vw":47.304659},{"c":47.73,"h":48.03,"l":47.595,"n":10918,"o":47.85,"t":"2025-03-12T04:00:00Z","v":752614,"vw":47.802885},{"c":47.81,"h":48,"l":47.6375,"n":10438,"o":47.79,"t":"2025-03-13T04:00:00Z","v":917633,"vw":47.822982},{"c":48.93,"h":49.06,"l":48.34,"n":12225,"o":48.41,"t":"2025-03-14T04:00:00Z","v":927757,"vw":48.842406},{"c":49.6,"h":49.73,"l":49.38,"n":8730,"o":49.4,"t":"2025-03-17T04:00:00Z","v":487041,"vw":49.583955},{"c":48.99,"h":49.05,"l":48.57,"n":9335,"o":48.99,"t":"2025-03-18T04:00:00Z","v":486284,"vw":48.901712},{"c":49.35,"h":49.38,"l":48.99,"n":7491,"o":48.99,"t":"2025-03-19T04:00:00Z","v":438506,"vw":49.226702},{"c":49.89,"h":50.045,"l":49.753,"n":9542,"o":49.82,"t":"2025-03-20T04:00:00Z","v":675504,"vw":49.908358},{"c":50.01,"h":50.11,"l":49.7389,"n":8602,"o":49.75,"t":"2025-03-21T04:00:00Z","v":605358,"vw":49.930484},{"c":49.81,"h":50.02,"l":49.68,"n":7602,"o":49.92,"t":"2025-03-24T04:00:00Z","v":481393,"vw":49.869454},{"c":50.4,"h":50.59,"l":50.24,"n":7271,"o":50.44,"t":"2025-03-25T04:00:00Z","v":344217,"vw":50.376961},{"c":49.97,"h":50.17,"l":49.72,"n":8864,"o":49.83,"t":"2025-03-26T04:00:00Z","v":585718,"vw":49.933273},{"c":50.07,"h":50.1712,"l":49.74,"n":7120,"o":49.75,"t":"2025-03-27T04:00:00Z","v":526039,"vw":50.049992},{"c":50.16,"h":50.38,"l":50.05,"n":6188,"o":50.33,"t":"2025-03-28T04:00:00Z","v":561044,"vw":50.235661},{"c":50.41,"h":50.512,"l":49.9,"n":7198,"o":50.23,"t":"2025-03-31T04:00:00Z","v":429642,"vw":50.204403},{"c":50.67,"h":50.74,"l":50.24,"n":8359,"o":50.39,"t":"2025-04-01T04:00:00Z","v":402553,"vw":50.552709},{"c":50.98,"h":50.98,"l":50.365,"n":7766,"o":50.4,"t":"2025-04-02T04:00:00Z","v":449584,"vw":50.720952},{"c":51.44,"h":51.8,"l":51.125,"n":9603,"o":51.14,"t":"2025-04-03T04:00:00Z","v":634826,"vw":51.540635},{"c":48.16,"h":50.32,"l":48.13,"n":14573,"o":50.16,"t":"2025-04-04T04:00:00Z","v":1321661,"vw":49.185445},{"c":45.53,"h":47.485,"l":44.72,"n":19265,"o":45.73,"t":"2025-04-07T04:00:00Z","v":1432129,"vw":45.592501},{"c":45.31,"h":46.89,"l":44.96,"n":14744,"o":46.68,"t":"2025-04-08T04:00:00Z","v":985502,"vw":45.953796},{"c":48.54,"h":48.8,"l":45.47,"n":20234,"o":45.87,"t":"2025-04-09T04:00:00Z","v":1317116,"vw":47.062022},{"c":49.02,"h":49.16,"l":47.72,"n":18850,"o":48.58,"t":"2025-04-10T04:00:00Z","v":1334902,"vw":48.626468},{"c":49.12,"h":49.76,"l":48.69,"n":22500,"o":48.84,"t":"2025-04-11T04:00:00Z","v":1831813,"vw":49.176936},{"c":50.12,"h":50.17,"l":49.43,"n":13375,"o":49.51,"t":"2025-04-14T04:00:00Z","v":948482,"vw":49.880943},{"c":51.51,"h":51.6521,"l":51.11,"n":10242,"o":51.16,"t":"2025-04-15T04:00:00Z","v":718789,"vw":51.455998},{"c":51.2,"h":51.8771,"l":50.98,"n":11099,"o":51.76,"t":"2025-04-16T04:00:00Z","v":755810,"vw":51.45388},{"c":52.2,"h":52.54,"l":51.91,"n":11526,"o":52.01,"t":"2025-04-17T04:00:00Z","v":718547,"vw":52.173202},{"c":52.07,"h":52.55,"l":51.67,"n":14450,"o":52.15,"t":"2025-04-21T04:00:00Z","v":994629,"vw":52.125684},{"c":53.1,"h":53.145,"l":52.57,"n":17279,"o":52.76,"t":"2025-04-22T04:00:00Z","v":1299990,"vw":52.883668},{"c":52.7,"h":52.79,"l":52.23,"n":13339,"o":52.48,"t":"2025-04-23T04:00:00Z","v":902408,"vw":52.495708},{"c":53.17,"h":53.33,"l":52.54,"n":10147,"o":52.72,"t":"2025-04-24T04:00:00Z","v":539789,"vw":53.000138},{"c":53.55,"h":53.56,"l":53.06,"n":9124,"o":53.48,"t":"2025-04-25T04:00:00Z","v":518571,"vw":53.347648},{"c":53.36,"h":53.45,"l":53.005,"n":8723,"o":53.05,"t":"2025-04-28T04:00:00Z","v":746977,"vw":53.212473},{"c":53.79,"h":53.9,"l":53.43,"n":7719,"o":53.46,"t":"2025-04-29T04:00:00Z","v":684211,"vw":53.721335},{"c":54.63,"h":54.8,"l":53.59,"n":13098,"o":53.93,"t":"2025-04-30T04:00:00Z","v":1087941,"vw":54.331728},{"c":54.08,"h":54.29,"l":53.93,"n":10815,"o":54.16,"t":"2025-05-01T04:00:00Z","v":768813,"vw":54.139509},{"c":55.02,"h":55.08,"l":54.68,"n":11299,"o":54.92,"t":"2025-05-02T04:00:00Z","v":1144172,"vw":54.950101},{"c":55.04,"h":55.21,"l":54.7766,"n":7850,"o":54.88,"t":"2025-05-05T04:00:00Z","v":415303,"vw":55.07193},{"c":54.93,"h":55.11,"l":54.85,"n":8393,"o":55.04,"t":"2025-05-06T04:00:00Z","v":563923,"vw":54.980984},{"c":54.87,"h":54.985,"l":54.52,"n":11331,"o":54.54,"t":"2025-05-07T04:00:00Z","v":762653,"vw":54.740859},{"c":54.06,"h":54.74,"l":54.06,"n":10761,"o":54.72,"t":"2025-05-08T04:00:00Z","v":656768,"vw":54.328699},{"c":53.85,"h":53.8966,"l":53.32,"n":11718,"o":53.46,"t":"2025-05-09T04:00:00Z","v":655063,"vw":53.721519},{"c":51.83,"h":51.85,"l":51.29,"n":16687,"o":51.75,"t":"2025-05-12T04:00:00Z","v":1256534,"vw":51.631155},{"c":52.4,"h":52.49,"l":52.02,"n":11584,"o":52.2,"t":"2025-05-13T04:00:00Z","v":969374,"vw":52.340039},{"c":53.06,"h":53.4,"l":52.96,"n":11306,"o":53.35,"t":"2025-05-14T04:00:00Z","v":562944,"vw":53.129477},{"c":54.04,"h":54.11,"l":53.58,"n":10758,"o":53.62,"t":"2025-05-15T04:00:00Z","v":717788,"vw":53.939786},{"c":54.57,"h":54.57,"l":54.07,"n":8000,"o":54.13,"t":"2025-05-16T04:00:00Z","v":432408,"vw":54.36518},{"c":55.03,"h":55.05,"l":54.42,"n":9175,"o":54.42,"t":"2025-05-19T04:00:00Z","v":499232,"vw":54.82735},{"c":54.99,"h":55.05,"l":54.785,"n":7844,"o":54.96,"t":"2025-05-20T04:00:00Z","v":445347,"vw":54.90877},{"c":55.1,"h":55.575,"l":55.04,"n":11312,"o":55.37,"t":"2025-05-21T04:00:00Z","v":728914,"vw":55.32774},{"c":54.98,"h":55.1,"l":54.54,"n":9245,"o":54.57,"t":"2025-05-22T04:00:00Z","v":601764,"vw":54.876972},{"c":55.44,"h":55.675,"l":55.22,"n":11484,"o":55.32,"t":"2025-05-23T04:00:00Z","v":873659,"vw":55.434165},{"c":55.66,"h":56.33,"l":55.615,"n":9865,"o":56.31,"t":"2025-05-27T04:00:00Z","v":782492,"vw":55.832697},{"c":55.05,"h":55.255,"l":54.6873,"n":13016,"o":55.1,"t":"2025-05-28T04:00:00Z","v":2376001,"vw":54.925393},{"c":53.93,"h":54.045,"l":53.43,"n":14018,"o":53.5,"t":"2025-05-29T04:00:00Z","v":1096618,"vw":53.796184},{"c":53.92,"h":54.12,"l":53.645,"n":13783,"o":53.98,"t":"2025-05-30T04:00:00Z","v":1023290,"vw":53.940755},{"c":54.57,"h":54.59,"l":53.9,"n":9900,"o":54.08,"t":"2025-06-02T04:00:00Z","v":717214,"vw":54.31773},{"c":54.06,"h":54.365,"l":53.76,"n":12221,"o":54.12,"t":"2025-06-03T04:00:00Z","v":1029677,"vw":53.926861},{"c":54.36,"h":54.595,"l":54.09,"n":8850,"o":54.24,"t":"2025-06-04T04:00:00Z","v":1378369,"vw":54.361299},{"c":53.8,"h":54.31,"l":53.54,"n":17941,"o":54.24,"t":"2025-06-05T04:00:00Z","v":2057484,"vw":53.879732},{"c":53.68,"h":53.835,"l":53.6,"n":9204,"o":53.67,"t":"2025-06-06T04:00:00Z","v":852993,"vw":53.745259},{"c":53.03,"h":53.45,"l":53,"n":8981,"o":53.38,"t":"2025-06-09T04:00:00Z","v":696227,"vw":53.189647},{"c":52.97,"h":53.35,"l":52.84,"n":10477,"o":53.35,"t":"2025-06-10T04:00:00Z","v":752168,"vw":53.018555},{"c":52.97,"h":53.16,"l":52.84,"n":9007,"o":52.88,"t":"2025-06-11T04:00:00Z","v":655529,"vw":53.012074},{"c":53.26,"h":53.58,"l":53.155,"n":8043,"o":53.58,"t":"2025-06-12T04:00:00Z","v":668639,"vw":53.285924},{"c":52.76,"h":53.04,"l":52.645,"n":8383,"o":52.82,"t":"2025-06-13T04:00:00Z","v":532504,"vw":52.812845},{"c":53.3,"h":53.74,"l":53.25,"n":13796,"o":53.34,"t":"2025-06-16T04:00:00Z","v":1098360,"vw":53.507745},{"c":52.49,"h":53.055,"l":52.405,"n":10229,"o":52.94,"t":"2025-06-17T04:00:00Z","v":835535,"vw":52.669129},{"c":52.31,"h":52.64,"l":52.29,"n":9380,"o":52.54,"t":"2025-06-18T04:00:00Z","v":701974,"vw":52.469444},{"c":52.11,"h":52.83,"l":52.1,"n":10465,"o":52.82,"t":"2025-06-20T04:00:00Z","v":734713,"vw":52.358818},{"c":53.11,"h":53.11,"l":52.23,"n":12645,"o":52.34,"t":"2025-06-23T04:00:00Z","v":997659,"vw":52.826495},{"c":53.31,"h":53.48,"l":52.98,"n":11254,"o":53.35,"t":"2025-06-24T04:00:00Z","v":767432,"vw":53.272458},{"c":53.07,"h":53.46,"l":53.04,"n":11752,"o":53.39,"t":"2025-06-25T04:00:00Z","v":952992,"vw":53.197067},{"c":53.31,"h":53.32,"l":53.025,"n":9909,"o":53.23,"t":"2025-06-26T04:00:00Z","v":749618,"vw":53.225806},{"c":53.8,"h":54.08,"l":53.49,"n":9630,"o":53.53,"t":"2025-06-27T04:00:00Z","v":776847,"vw":53.793604},{"c":54.34,"h":54.365,"l":53.935,"n":12318,"o":54.04,"t":"2025-06-30T04:00:00Z","v":950108,"vw":54.145173},{"c":53.91,"h":54.16,"l":53.58,"n":13197,"o":53.98,"t":"2025-07-01T04:00:00Z","v":907227,"vw":53.90629},{"c":52.64,"h":52.68,"l":52.11,"n":15275,"o":52.31,"t":"2025-07-02T04:00:00Z","v":1251866,"vw":52.434336},{"c":53.19,"h":53.32,"l":52.73,"n":7073,"o":52.77,"t":"2025-07-03T04:00:00Z","v":604665,"vw":53.106479},{"c":53.44,"h":53.71,"l":53.225,"n":13743,"o":53.42,"t":"2025-07-07T04:00:00Z","v":872175,"vw":53.450579},{"c":53.55,"h":53.63,"l":53.32,"n":12017,"o":53.4,"t":"2025-07-08T04:00:00Z","v":942358,"vw":53.507554},{"c":53.62,"h":53.63,"l":53.33,"n":8523,"o":53.41,"t":"2025-07-09T04:00:00Z","v":666361,"vw":53.524611},{"c":54.19,"h":54.3,"l":53.829,"n":11937,"o":54.1,"t":"2025-07-10T04:00:00Z","v":833957,"vw":54.092172},{"c":53.62,"h":54.19,"l":53.6,"n":14074,"o":54.19,"t":"2025-07-11T04:00:00Z","v":1234311,"vw":53.772134},{"c":53.87,"h":54.03,"l":53.19,"n":12716,"o":53.27,"t":"2025-07-14T04:00:00Z","v":1091389,"vw":53.817513},{"c":53.18,"h":53.685,"l":53.125,"n":9801,"o":53.66,"t":"2025-07-15T04:00:00Z","v":872807,"vw":53.305},{"c":53.75,"h":53.925,"l":53.37,"n":18792,"o":53.47,"t":"2025-07-16T04:00:00Z","v":1934409,"vw":53.684949},{"c":53.47,"h":53.63,"l":53.21,"n":9098,"o":53.36,"t":"2025-07-17T04:00:00Z","v":730058,"vw":53.483344},{"c":52.9,"h":53.5,"l":52.765,"n":11929,"o":53.5,"t":"2025-07-18T04:00:00Z","v":814914,"vw":53.04454},{"c":52.63,"h":53.01,"l":52.57,"n":11128,"o":52.98,"t":"2025-07-21T04:00:00Z","v":546984,"vw":52.77973},{"c":52.68,"h":52.72,"l":52.3633,"n":13917,"o":52.62,"t":"2025-07-22T04:00:00Z","v":1069097,"vw":52.536867},{"c":53.09,"h":53.26,"l":52.645,"n":16038,"o":52.65,"t":"2025-07-23T04:00:00Z","v":1204537,"vw":53.02313},{"c":53.71,"h":54.02,"l":52.96,"n":17419,"o":53,"t":"2025-07-24T04:00:00Z","v":1384176,"vw":53.66857},{"c":52.73,"h":53.29,"l":52.63,"n":15258,"o":53.15,"t":"2025-07-25T04:00:00Z","v":1213579,"vw":52.862823},{"c":51.77,"h":52.36,"l":51.745,"n":13145,"o":52.36,"t":"2025-07-28T04:00:00Z","v":1299249,"vw":51.944206},{"c":51.92,"h":52.11,"l":51.9,"n":14416,"o":52.03,"t":"2025-07-29T04:00:00Z","v":1237727,"vw":51.991137},{"c":51.78,"h":51.98,"l":51.54,"n":12125,"o":51.78,"t":"2025-07-30T04:00:00Z","v":1226551,"vw":51.775482},{"c":51.89,"h":52.23,"l":51.715,"n":13557,"o":52.2,"t":"2025-07-31T04:00:00Z","v":1394969,"vw":51.962297},{"c":51.59,"h":51.86,"l":51.36,"n":14780,"o":51.84,"t":"2025-08-01T04:00:00Z","v":1259196,"vw":51.571585},{"c":51.97,"h":51.99,"l":51.695,"n":12087,"o":51.83,"t":"2025-08-04T04:00:00Z","v":1269546,"vw":51.830669},{"c":50.59,"h":51.46,"l":50.51,"n":17320,"o":51.445,"t":"2025-08-05T04:00:00Z","v":1652303,"vw":50.762317},{"c":48.81,"h":49.08,"l":48.35,"n":36371,"o":48.81,"t":"2025-08-06T04:00:00Z","v":4008969,"vw":48.811027},{"c":49.32,"h":49.52,"l":49.17,"n":19388,"o":49.4,"t":"2025-08-07T04:00:00Z","v":1403794,"vw":49.325627},{"c":48,"h":48.305,"l":47.84,"n":17331,"o":48.05,"t":"2025-08-08T04:00:00Z","v":1270386,"vw":48.092633},{"c":48.04,"h":48.34,"l":47.885,"n":16813,"o":48.25,"t":"2025-08-11T04:00:00Z","v":1092592,"vw":48.088688},{"c":47.83,"h":48.06,"l":47.42,"n":15661,"o":48.05,"t":"2025-08-12T04:00:00Z","v":1258934,"vw":47.727509},{"c":47.77,"h":47.85,"l":47.49,"n":22096,"o":47.68,"t":"2025-08-13T04:00:00Z","v":1992486,"vw":47.697463},{"c":47.69,"h":47.9,"l":47.45,"n":16555,"o":47.48,"t":"2025-08-14T04:00:00Z","v":1213147,"vw":47.715324},{"c":47.96,"h":48.13,"l":47.535,"n":17709,"o":47.67,"t":"2025-08-15T04:00:00Z","v":1418403,"vw":47.911495},{"c":47.82,"h":47.985,"l":47.725,"n":16556,"o":47.75,"t":"2025-08-18T04:00:00Z","v":1306506,"vw":47.844988},{"c":47.79,"h":47.855,"l":47.57,"n":20148,"o":47.61,"t":"2025-08-19T04:00:00Z","v":1680616,"vw":47.727742},{"c":48.69,"h":48.975,"l":48.655,"n":19786,"o":48.7,"t":"2025-08-20T04:00:00Z","v":2027742,"vw":48.796053},{"c":48.19,"h":48.455,"l":48.06,"n":12938,"o":48.28,"t":"2025-08-21T04:00:00Z","v":1029271,"vw":48.223153},{"c":48.44,"h":48.61,"l":48.205,"n":16144,"o":48.23,"t":"2025-08-22T04:00:00Z","v":1426775,"vw":48.469001},{"c":47.79,"h":48.43,"l":47.77,"n":13305,"o":48.19,"t":"2025-08-25T04:00:00Z","v":1056186,"vw":47.978193},{"c":47.86,"h":47.915,"l":47.475,"n":15403,"o":47.75,"t":"2025-08-26T04:00:00Z","v":1283727,"vw":47.715244},{"c":47.87,"h":48.015,"l":47.71,"n":14661,"o":47.79,"t":"2025-08-27T04:00:00Z","v":1815663,"vw":47.86736},{"c":46.96,"h":47.52,"l":46.91,"n":17239,"o":47.4,"t":"2025-08-28T04:00:00Z","v":2261685,"vw":47.10964},{"c":46.67,"h":46.71,"l":46.44,"n":19334,"o":46.56,"t":"2025-08-29T04:00:00Z","v":1851402,"vw":46.592979},{"c":45.44,"h":45.98,"l":45.2,"n":23887,"o":45.8,"t":"2025-09-02T04:00:00Z","v":2777834,"vw":45.505255},{"c":45.82,"h":45.88,"l":45.41,"n":20509,"o":45.61,"t":"2025-09-03T04:00:00Z","v":1405140,"vw":45.70973},{"c":46.8,"h":46.9299,"l":46.62,"n":21091,"o":46.87,"t":"2025-09-04T04:00:00Z","v":1991787,"vw":46.784086},{"c":47.05,"h":47.4,"l":46.915,"n":20011,"o":47.13,"t":"2025-09-05T04:00:00Z","v":1524493,"vw":47.071194},{"c":47.31,"h":47.395,"l":47.09,"n":14947,"o":47.2,"t":"2025-09-08T04:00:00Z","v":1197241,"vw":47.233152},{"c":47.19,"h":47.435,"l":47.13,"n":13773,"o":47.29,"t":"2025-09-09T04:00:00Z","v":887572,"vw":47.245892},{"c":45.13,"h":46.485,"l":45.06,"n":22164,"o":46.45,"t":"2025-09-10T04:00:00Z","v":2272689,"vw":45.361835},{"c":46.33,"h":46.39,"l":45.435,"n":16356,"o":45.5,"t":"2025-09-11T04:00:00Z","v":1441298,"vw":46.08505},{"c":46.5,"h":46.915,"l":46.5,"n":13172,"o":46.86,"t":"2025-09-12T04:00:00Z","v":1045274,"vw":46.683835},{"c":46.86,"h":47,"l":46.71,"n":20914,"o":46.85,"t":"2025-09-15T04:00:00Z","v":1846447,"vw":46.845286},{"c":46.69,"h":46.9903,"l":46.63,"n":13364,"o":46.92,"t":"2025-09-16T04:00:00Z","v":1059823,"vw":46.749172},{"c":47.09,"h":47.575,"l":46.98,"n":14527,"o":47.05,"t":"2025-09-17T04:00:00Z","v":1018809,"vw":47.158291},{"c":47.61,"h":48.4,"l":47.59,"n":21950,"o":48.315,"t":"2025-09-18T04:00:00Z","v":1961970,"vw":47.950425},{"c":47.03,"h":47.43,"l":46.855,"n":13642,"o":47.2,"t":"2025-09-19T04:00:00Z","v":1170358,"vw":47.089647},{"c":47.08,"h":47.125,"l":46.59,"n":10076,"o":46.66,"t":"2025-09-22T04:00:00Z","v":756540,"vw":46.899425},{"c":46.47,"h":46.96,"l":46.32,"n":11447,"o":46.78,"t":"2025-09-23T04:00:00Z","v":815537,"vw":46.550423},{"c":46.37,"h":46.58,"l":46.255,"n":12548,"o":46.36,"t":"2025-09-24T04:00:00Z","v":860442,"vw":46.383368},{"c":46.28,"h":46.325,"l":46.095,"n":11088,"o":46.19,"t":"2025-09-25T04:00:00Z","v":913114,"vw":46.225042},{"c":46.83,"h":46.92,"l":46.59,"n":12768,"o":46.69,"t":"2025-09-26T04:00:00Z","v":1028661,"vw":46.804498},{"c":47.13,"h":47.345,"l":47.075,"n":11640,"o":47.17,"t":"2025-09-29T04:00:00Z","v":876397,"vw":47.204406},{"c":47.76,"h":47.97,"l":47.58,"n":16274,"o":47.66,"t":"2025-09-30T04:00:00Z","v":1507285,"vw":47.770632},{"c":47.07,"h":47.58,"l":46.985,"n":17677,"o":47.52,"t":"2025-10-01T04:00:00Z","v":1752392,"vw":47.201719},{"c":46.61,"h":46.735,"l":46.28,"n":18855,"o":46.66,"t":"2025-10-02T04:00:00Z","v":1742531,"vw":46.52899},{"c":46.41,"h":46.63,"l":46.14,"n":15481,"o":46.18,"t":"2025-10-03T04:00:00Z","v":1064804,"vw":46.478433},{"c":46.41,"h":46.78,"l":46.17,"n":20205,"o":46.77,"t":"2025-10-06T04:00:00Z","v":1897598,"vw":46.482828},{"c":45.44,"h":45.69,"l":45.22,"n":15109,"o":45.56,"t":"2025-10-07T04:00:00Z","v":1039990,"vw":45.448527},{"c":45.84,"h":46.11,"l":45.62,"n":16307,"o":46.07,"t":"2025-10-08T04:00:00Z","v":1298110,"vw":45.777815},{"c":45.15,"h":45.44,"l":44.82,"n":15228,"o":45.4,"t":"2025-10-09T04:00:00Z","v":1334003,"vw":45.063121},{"c":44.82,"h":45.21,"l":44.75,"n":19155,"o":45,"t":"2025-10-10T04:00:00Z","v":1564536,"vw":44.983085},{"c":45.13,"h":45.39,"l":44.85,"n":14352,"o":44.97,"t":"2025-10-13T04:00:00Z","v":1021919,"vw":45.172496},{"c":45.43,"h":45.585,"l":45.305,"n":14211,"o":45.35,"t":"2025-10-14T04:00:00Z","v":1019517,"vw":45.424063},{"c":45.02,"h":45.31,"l":44.81,"n":13999,"o":44.86,"t":"2025-10-15T04:00:00Z","v":983610,"vw":45.042068},{"c":45.22,"h":45.33,"l":44.865,"n":16517,"o":45.15,"t":"2025-10-16T04:00:00Z","v":1379226,"vw":45.083897},{"c":45.23,"h":45.23,"l":44.77,"n":15418,"o":44.81,"t":"2025-10-17T04:00:00Z","v":1415928,"vw":45.059163},{"c":46.11,"h":46.11,"l":45.49,"n":12053,"o":45.51,"t":"2025-10-20T04:00:00Z","v":1194766,"vw":45.88226},{"c":46.29,"h":46.5,"l":46.18,"n":14759,"o":46.21,"t":"2025-10-21T04:00:00Z","v":1118809,"vw":46.37228},{"c":46.8,"h":47.22,"l":46.65,"n":14250,"o":46.72,"t":"2025-10-22T04:00:00Z","v":931407,"vw":46.899825},{"c":45.95,"h":46.12,"l":45.56,"n":12807,"o":45.96,"t":"2025-10-23T04:00:00Z","v":1039143,"vw":45.873035},{"c":46.57,"h":46.96,"l":46.41,"n":14667,"o":46.96,"t":"2025-10-24T04:00:00Z","v":1208319,"vw":46.606006},{"c":46.64,"h":46.975,"l":46.55,"n":16136,"o":46.9,"t":"2025-10-27T04:00:00Z","v":1146963,"vw":46.721715},{"c":46.23,"h":46.76,"l":46.22,"n":12133,"o":46.58,"t":"2025-10-28T04:00:00Z","v":999608,"vw":46.47416},{"c":44.69,"h":45.73,"l":44.625,"n":18331,"o":45.73,"t":"2025-10-29T04:00:00Z","v":1807297,"vw":45.007377},{"c":44.37,"h":44.69,"l":44.06,"n":19928,"o":44.16,"t":"2025-10-30T04:00:00Z","v":1775843,"vw":44.423048},{"c":44.24,"h":44.285,"l":43.88,"n":12997,"o":44.13,"t":"2025-10-31T04:00:00Z","v":1073009,"vw":44.129928},{"c":44.17,"h":44.23,"l":43.92,"n":13078,"o":44.17,"t":"2025-11-03T05:00:00Z","v":969445,"vw":44.111082},{"c":44.3,"h":44.53,"l":44.03,"n":15068,"o":44.29,"t":"2025-11-04T05:00:00Z","v":1100349,"vw":44.247311},{"c":44.58,"h":44.79,"l":44.35,"n":13096,"o":44.4,"t":"2025-11-05T05:00:00Z","v":829577,"vw":44.589102},{"c":43.39,"h":43.49,"l":42.78,"n":18481,"o":43.33,"t":"2025-11-06T05:00:00Z","v":1372762,"vw":43.263925},{"c":42.27,"h":42.325,"l":41.81,"n":22311,"o":42.02,"t":"2025-11-07T05:00:00Z","v":2179350,"vw":42.185235},{"c":42.03,"h":42.06,"l":41.64,"n":18153,"o":41.83,"t":"2025-11-10T05:00:00Z","v":1451792,"vw":41.896986},{"c":42.48,"h":42.66,"l":42.34,"n":12037,"o":42.44,"t":"2025-11-11T05:00:00Z","v":840031,"vw":42.495601},{"c":41.36,"h":41.95,"l":40.97,"n":21967,"o":41.78,"t":"2025-11-12T05:00:00Z","v":1838467,"vw":41.470869},{"c":41.42,"h":41.73,"l":41.35,"n":19413,"o":41.39,"t":"2025-11-13T05:00:00Z","v":1675582,"vw":41.504412},{"c":41.33,"h":41.37,"l":40.77,"n":24074,"o":40.97,"t":"2025-11-14T05:00:00Z","v":2595734,"vw":41.120265},{"c":40.38,"h":41.11,"l":40.335,"n":19907,"o":41.05,"t":"2025-11-17T05:00:00Z","v":2397518,"vw":40.644007},{"c":40.27,"h":40.355,"l":40,"n":19239,"o":40.27,"t":"2025-11-18T05:00:00Z","v":2085241,"vw":40.21563},{"c":39.8,"h":39.97,"l":39.435,"n":29858,"o":39.8,"t":"2025-11-19T05:00:00Z","v":2907262,"vw":39.691946},{"c":39.59,"h":39.97,"l":39.305,"n":28932,"o":39.84,"t":"2025-11-20T05:00:00Z","v":2840084,"vw":39.584178},{"c":40.6,"h":40.96,"l":40.31,"n":25396,"o":40.59,"t":"2025-11-21T05:00:00Z","v":2809249,"vw":40.648903},{"c":40.35,"h":40.46,"l":40.15,"n":17973,"o":40.44,"t":"2025-11-24T05:00:00Z","v":2835152,"vw":40.318974},{"c":40.37,"h":40.42,"l":39.94,"n":18088,"o":39.95,"t":"2025-11-25T05:00:00Z","v":3297449,"vw":40.258333},{"c":40.18,"h":40.34,"l":40.12,"n":15330,"o":40.205,"t":"2025-11-26T05:00:00Z","v":1450528,"vw":40.205684},{"c":40.21,"h":40.33,"l":40.13,"n":10864,"o":40.14,"t":"2025-11-28T05:00:00Z","v":1047581,"vw":40.215662},{"c":39.72,"h":40.06,"l":39.72,"n":20108,"o":39.95,"t":"2025-12-01T05:00:00Z","v":3584361,"vw":39.830553},{"c":39.73,"h":39.79,"l":39.58,"n":16149,"o":39.65,"t":"2025-12-02T05:00:00Z","v":3966973,"vw":39.696182},{"c":40.19,"h":40.335,"l":40.02,"n":15465,"o":40.03,"t":"2025-12-03T05:00:00Z","v":2138117,"vw":40.227603},{"c":40.54,"h":40.76,"l":40.48,"n":20453,"o":40.63,"t":"2025-12-04T05:00:00Z","v":1623724,"vw":40.579399},{"c":40.32,"h":40.75,"l":40.245,"n":21325,"o":40.68,"t":"2025-12-05T05:00:00Z","v":2277996,"vw":40.446918},{"c":39.48,"h":39.88,"l":39.4048,"n":17608,"o":39.8,"t":"2025-12-08T05:00:00Z","v":1706980,"vw":39.580989},{"c":39.54,"h":40.1036,"l":39.46,"n":18523,"o":40.03,"t":"2025-12-09T05:00:00Z","v":1762296,"vw":39.632365},{"c":40.08,"h":40.17,"l":39.83,"n":20764,"o":39.87,"t":"2025-12-10T05:00:00Z","v":2416154,"vw":40.031405},{"c":40.28,"h":40.415,"l":40.07,"n":17015,"o":40.1,"t":"2025-12-11T05:00:00Z","v":1699158,"vw":40.283373},{"c":40.38,"h":40.45,"l":40.165,"n":15022,"o":40.25,"t":"2025-12-12T05:00:00Z","v":1448765,"vw":40.280475},{"c":41.08,"h":41.36,"l":40.9347,"n":18473,"o":41.07,"t":"2025-12-15T05:00:00Z","v":1886279,"vw":41.158193},{"c":40.82,"h":40.99,"l":40.51,"n":16390,"o":40.52,"t":"2025-12-16T05:00:00Z","v":1405461,"vw":40.7856},{"c":40.56,"h":41.01,"l":40.5,"n":21722,"o":40.62,"t":"2025-12-17T05:00:00Z","v":2314149,"vw":40.708627},{"c":40.65,"h":41.07,"l":40.62,"n":15882,"o":40.75,"t":"2025-12-18T05:00:00Z","v":2518287,"vw":40.758937},{"c":40.73,"h":40.916,"l":40.565,"n":19922,"o":40.73,"t":"2025-12-19T05:00:00Z","v":2306107,"vw":40.769966},{"c":40.98,"h":41.18,"l":40.86,"n":15078,"o":40.91,"t":"2025-12-22T05:00:00Z","v":1807025,"vw":40.986992},{"c":41.13,"h":41.15,"l":40.84,"n":13930,"o":41,"t":"2025-12-23T05:00:00Z","v":1354181,"vw":41.018153},{"c":41.09,"h":41.155,"l":41.0097,"n":6153,"o":41.08,"t":"2025-12-24T05:00:00Z","v":408010,"vw":41.086697},{"c":41.11,"h":41.24,"l":40.961,"n":9336,"o":41.12,"t":"2025-12-26T05:00:00Z","v":750711,"vw":41.044508},{"c":41.38,"h":41.4773,"l":41.15,"n":12827,"o":41.33,"t":"2025-12-29T05:00:00Z","v":1251785,"vw":41.337359},{"c":41.11,"h":41.235,"l":41.03,"n":12673,"o":41.03,"t":"2025-12-30T05:00:00Z","v":997809,"vw":41.140198},{"c":40.42,"h":40.9232,"l":40.42,"n":14035,"o":40.8,"t":"2025-12-31T05:00:00Z","v":1451537,"vw":40.56198},{"c":39.8,"h":40.77,"l":39.78,"n":25337,"o":40.75,"t":"2026-01-02T05:00:00Z","v":2550380,"vw":40.058024},{"c":42.11,"h":42.285,"l":40.77,"n":24484,"o":40.89,"t":"2026-01-05T05:00:00Z","v":2752972,"vw":41.808},{"c":41.68,"h":41.8,"l":41.21,"n":18960,"o":41.36,"t":"2026-01-06T05:00:00Z","v":1748320,"vw":41.578895},{"c":42.18,"h":43.03,"l":42.17,"n":26593,"o":42.95,"t":"2026-01-07T05:00:00Z","v":2581788,"vw":42.484336},{"c":42.35,"h":42.565,"l":41.84,"n":24732,"o":41.84,"t":"2026-01-08T05:00:00Z","v":2723141,"vw":42.360819},{"c":43.14,"h":43.15,"l":42.28,"n":29217,"o":42.49,"t":"2026-01-09T05:00:00Z","v":2871558,"vw":42.895356},{"c":42.77,"h":43.36,"l":42.57,"n":29684,"o":43.14,"t":"2026-01-12T05:00:00Z","v":3573523,"vw":42.8409},{"c":42.19,"h":42.87,"l":42,"n":17030,"o":42.78,"t":"2026-01-13T05:00:00Z","v":1555920,"vw":42.20145},{"c":41.92,"h":42.015,"l":41.51,"n":17601,"o":41.9,"t":"2026-01-14T05:00:00Z","v":1755670,"vw":41.7712},{"c":41.85,"h":42.02,"l":41.67,"n":16860,"o":41.76,"t":"2026-01-15T05:00:00Z","v":2015021,"vw":41.878126},{"c":41.63,"h":41.67,"l":41.25,"n":14443,"o":41.63,"t":"2026-01-16T05:00:00Z","v":1361406,"vw":41.521621},{"c":40.29,"h":40.765,"l":40.22,"n":22086,"o":40.38,"t":"2026-01-20T05:00:00Z","v":8638353,"vw":40.469761},{"c":40.32,"h":40.4592,"l":39.8,"n":20367,"o":39.83,"t":"2026-01-21T05:00:00Z","v":2485746,"vw":40.172293},{"c":39.84,"h":39.925,"l":39.18,"n":23023,"o":39.18,"t":"2026-01-22T05:00:00Z","v":3067694,"vw":39.71776},{"c":39.9,"h":39.9792,"l":39.44,"n":19935,"o":39.46,"t":"2026-01-23T05:00:00Z","v":2173620,"vw":39.721222},{"c":39.51,"h":39.86,"l":39.46,"n":21016,"o":39.59,"t":"2026-01-26T05:00:00Z","v":2088581,"vw":39.58571},{"c":38.36,"h":39.22,"l":37.62,"n":35734,"o":39.18,"t":"2026-01-27T05:00:00Z","v":3944543,"vw":38.238189},{"c":37.38,"h":37.87,"l":37.24,"n":34511,"o":37.64,"t":"2026-01-28T05:00:00Z","v":3919999,"vw":37.468457},{"c":36.17,"h":36.66,"l":35.855,"n":41728,"o":36.54,"t":"2026-01-29T05:00:00Z","v":5475881,"vw":36.214428},{"c":35.8,"h":36.11,"l":35.485,"n":31255,"o":35.96,"t":"2026-01-30T05:00:00Z","v":3475073,"vw":35.764655},{"c":35.53,"h":36.1,"l":35.42,"n":25030,"o":36.09,"t":"2026-02-02T05:00:00Z","v":2399444,"vw":35.653329},{"c":30.51,"h":30.825,"l":29.53,"n":69345,"o":30.5,"t":"2026-02-03T05:00:00Z","v":8406615,"vw":30.272733},{"c":29.78,"h":30.43,"l":29.2118,"n":56989,"o":29.735,"t":"2026-02-04T05:00:00Z","v":7426434,"vw":29.916477},{"c":30.09,"h":31.35,"l":29.89,"n":71341,"o":31.15,"t":"2026-02-05T05:00:00Z","v":10650533,"vw":30.400245},{"c":29.38,"h":29.71,"l":29.26,"n":39916,"o":29.4,"t":"2026-02-06T05:00:00Z","v":4855024,"vw":29.468392},{"c":29.48,"h":29.8271,"l":29.165,"n":36677,"o":29.74,"t":"2026-02-09T05:00:00Z","v":4014909,"vw":29.418809},{"c":29.29,"h":29.785,"l":29.09,"n":34545,"o":29.17,"t":"2026-02-10T05:00:00Z","v":3942749,"vw":29.461486},{"c":27.73,"h":28.14,"l":27.565,"n":41967,"o":28.03,"t":"2026-02-11T05:00:00Z","v":4423399,"vw":27.82018},{"c":28.81,"h":28.95,"l":27.845,"n":59394,"o":28.32,"t":"2026-02-12T05:00:00Z","v":8034227,"vw":28.470361},{"c":31.06,"h":31.11,"l":30.45,"n":65164,"o":30.66,"t":"2026-02-13T05:00:00Z","v":8402937,"vw":30.863798},{"c":30.45,"h":30.9,"l":30.12,"n":41812,"o":30.7,"t":"2026-02-17T05:00:00Z","v":4648792,"vw":30.449928},{"c":30.55,"h":30.575,"l":30.18,"n":31506,"o":30.31,"t":"2026-02-18T05:00:00Z","v":3263746,"vw":30.424562},{"c":30.99,"h":31.72,"l":30.72,"n":52864,"o":31.68,"t":"2026-02-19T05:00:00Z","v":6323493,"vw":31.119489},{"c":31.46,"h":31.655,"l":30.925,"n":29012,"o":31.09,"t":"2026-02-20T05:00:00Z","v":3068996,"vw":31.38341},{"c":30.5,"h":31.01,"l":30.26,"n":32704,"o":31,"t":"2026-02-23T05:00:00Z","v":3927363,"vw":30.553103},{"c":31.22,"h":31.45,"l":30.31,"n":65468,"o":30.33,"t":"2026-02-24T05:00:00Z","v":10007436,"vw":30.955248},{"c":32.69,"h":33.03,"l":32.16,"n":41828,"o":32.58,"t":"2026-02-25T05:00:00Z","v":5673455,"vw":32.777402},{"c":34.06,"h":34.26,"l":33.5,"n":82998,"o":34.16,"t":"2026-02-26T05:00:00Z","v":11392271,"vw":33.842614},{"c":34.79,"h":34.9,"l":34.21,"n":45624,"o":34.69,"t":"2026-02-27T05:00:00Z","v":4941664,"vw":34.635886},{"c":34.68,"h":34.805,"l":34.24,"n":30816,"o":34.45,"t":"2026-03-02T05:00:00Z","v":3422734,"vw":34.550197},{"c":34.94,"h":35.21,"l":33.76,"n":38465,"o":33.91,"t":"2026-03-03T05:00:00Z","v":4254802,"vw":34.467033},{"c":34.18,"h":34.75,"l":34.11,"n":32417,"o":34.39,"t":"2026-03-04T05:00:00Z","v":3461778,"vw":34.338719},{"c":35.18,"h":35.215,"l":34.23,"n":34599,"o":34.24,"t":"2026-03-05T05:00:00Z","v":3461385,"vw":34.95655},{"c":35.68,"h":35.765,"l":34.885,"n":34187,"o":35.32,"t":"2026-03-06T05:00:00Z","v":3347375,"vw":35.464292},{"c":35.68,"h":35.84,"l":34.89,"n":34332,"o":35.18,"t":"2026-03-09T04:00:00Z","v":3697069,"vw":35.475973},{"c":35.19,"h":35.915,"l":34.73,"n":39577,"o":35.88,"t":"2026-03-10T04:00:00Z","v":3978298,"vw":35.199752},{"c":34.76,"h":35.53,"l":34.69,"n":28006,"o":35.24,"t":"2026-03-11T04:00:00Z","v":3032955,"vw":34.960952},{"c":34.18,"h":35.31,"l":34.145,"n":28761,"o":34.85,"t":"2026-03-12T04:00:00Z","v":2970707,"vw":34.667312},{"c":34.14,"h":34.42,"l":33.945,"n":26143,"o":34.17,"t":"2026-03-13T04:00:00Z","v":2475009,"vw":34.140909},{"c":34.47,"h":34.555,"l":33.82,"n":23503,"o":33.91,"t":"2026-03-16T04:00:00Z","v":2301166,"vw":34.312257},{"c":34.29,"h":35.185,"l":33.95,"n":60445,"o":34.29,"t":"2026-03-17T04:00:00Z","v":8222028,"vw":34.579969},{"c":33.86,"h":34.68,"l":33.835,"n":37336,"o":34.4,"t":"2026-03-18T04:00:00Z","v":5362163,"vw":34.300718},{"c":33.82,"h":34.35,"l":33.48,"n":28565,"o":33.59,"t":"2026-03-19T04:00:00Z","v":3224780,"vw":33.846347},{"c":33.36,"h":33.74,"l":33.15,"n":35225,"o":33.66,"t":"2026-03-20T04:00:00Z","v":3842909,"vw":33.45117},{"c":33.81,"h":33.965,"l":32.82,"n":42560,"o":33.66,"t":"2026-03-23T04:00:00Z","v":5052248,"vw":33.594074},{"c":32.46,"h":33.255,"l":32.41,"n":39230,"o":33.18,"t":"2026-03-24T04:00:00Z","v":4813399,"vw":32.782875},{"c":32.47,"h":32.72,"l":31.885,"n":34548,"o":32.46,"t":"2026-03-25T04:00:00Z","v":4104362,"vw":32.306305},{"c":32.07,"h":32.69,"l":31.86,"n":33341,"o":31.86,"t":"2026-03-26T04:00:00Z","v":4225956,"vw":32.277921},{"c":31.97,"h":32.17,"l":31.595,"n":28459,"o":32,"t":"2026-03-27T04:00:00Z","v":2977580,"vw":31.922209},{"c":32.75,"h":32.93,"l":32.13,"n":27843,"o":32.25,"t":"2026-03-30T04:00:00Z","v":3177290,"vw":32.561667},{"c":33.15,"h":33.585,"l":32.7,"n":28233,"o":33.02,"t":"2026-03-31T04:00:00Z","v":3081137,"vw":33.038181},{"c":33.23,"h":33.48,"l":32.57,"n":26014,"o":33.24,"t":"2026-04-01T04:00:00Z","v":2926306,"vw":33.165983},{"c":33.59,"h":33.82,"l":33.015,"n":24726,"o":33.17,"t":"2026-04-02T04:00:00Z","v":2839406,"vw":33.476282},{"c":33.61,"h":33.84,"l":33.315,"n":16014,"o":33.45,"t":"2026-04-06T04:00:00Z","v":1422682,"vw":33.631153},{"c":33.36,"h":33.87,"l":33.21,"n":24590,"o":33.81,"t":"2026-04-07T04:00:00Z","v":2784312,"vw":33.470576},{"c":33.93,"h":34.55,"l":33.89,"n":25776,"o":34.55,"t":"2026-04-08T04:00:00Z","v":2466198,"vw":34.160984},{"c":33.34,"h":34.02,"l":33.085,"n":31434,"o":33.94,"t":"2026-04-09T04:00:00Z","v":3064374,"vw":33.388002},{"c":33.3,"h":33.76,"l":32.92,"n":29722,"o":33.75,"t":"2026-04-10T04:00:00Z","v":3012639,"vw":33.204095},{"c":34.25,"h":34.385,"l":33.05,"n":24512,"o":33.2,"t":"2026-04-13T04:00:00Z","v":2769434,"vw":33.899879},{"c":34.71,"h":34.99,"l":34.59,"n":21117,"o":34.7,"t":"2026-04-14T04:00:00Z","v":1861143,"vw":34.768973},{"c":35.68,"h":35.815,"l":35.105,"n":29454,"o":35.17,"t":"2026-04-15T04:00:00Z","v":3224689,"vw":35.583572},{"c":36.21,"h":36.67,"l":36.2,"n":26712,"o":36.47,"t":"2026-04-16T04:00:00Z","v":2655402,"vw":36.416908},{"c":36.68,"h":37.415,"l":36.62,"n":27614,"o":37.4,"t":"2026-04-17T04:00:00Z","v":3148529,"vw":36.916588},{"c":36.74,"h":36.82,"l":36.47,"n":18596,"o":36.53,"t":"2026-04-20T04:00:00Z","v":1651445,"vw":36.663972},{"c":37.07,"h":37.78,"l":36.98,"n":28512,"o":37.36,"t":"2026-04-21T04:00:00Z","v":2857073,"vw":37.380237},{"c":36.27,"h":37.36,"l":36.105,"n":39306,"o":37.19,"t":"2026-04-22T04:00:00Z","v":3772975,"vw":36.624601},{"c":36.13,"h":36.28,"l":35.53,"n":34680,"o":36.19,"t":"2026-04-23T04:00:00Z","v":3955262,"vw":36.024988},{"c":36.53,"h":36.57,"l":36.051,"n":28912,"o":36.27,"t":"2026-04-24T04:00:00Z","v":2822275,"vw":36.352704},{"c":36.39,"h":36.9,"l":36.3,"n":23102,"o":36.35,"t":"2026-04-27T04:00:00Z","v":2177697,"vw":36.567095},{"c":36.01,"h":36.26,"l":35.78,"n":22199,"o":35.83,"t":"2026-04-28T04:00:00Z","v":2080765,"vw":36.049865},{"c":35.8,"h":35.935,"l":35.55,"n":22177,"o":35.92,"t":"2026-04-29T04:00:00Z","v":2006770,"vw":35.761011},{"c":36.59,"h":36.785,"l":36.09,"n":32552,"o":36.49,"t":"2026-04-30T04:00:00Z","v":3106288,"vw":36.476211},{"c":36.35,"h":36.83,"l":36.35,"n":18249,"o":36.71,"t":"2026-05-01T04:00:00Z","v":1525598,"vw":36.626954},{"c":36.36,"h":36.7854,"l":36.275,"n":20196,"o":36.5,"t":"2026-05-04T04:00:00Z","v":1481928,"vw":36.484997},{"c":36.16,"h":36.58,"l":35.8145,"n":31939,"o":36.58,"t":"2026-05-05T04:00:00Z","v":3173420,"vw":36.168271},{"c":35.75,"h":36.52,"l":35.63,"n":25987,"o":36.465,"t":"2026-05-06T04:00:00Z","v":2520733,"vw":35.969005},{"c":34.16,"h":34.62,"l":33.92,"n":33778,"o":34.49,"t":"2026-05-07T04:00:00Z","v":3150378,"vw":34.269845},{"c":33.58,"h":33.82,"l":33.315,"n":22331,"o":33.81,"t":"2026-05-08T04:00:00Z","v":2007711,"vw":33.537083},{"c":33.27,"h":33.765,"l":33.235,"n":23249,"o":33.71,"t":"2026-05-11T04:00:00Z","v":1883014,"vw":33.426781},{"c":32.77,"h":33.23,"l":32.53,"n":33270,"o":33.05,"t":"2026-05-12T04:00:00Z","v":3555040,"vw":32.913348},{"c":31.62,"h":32.11,"l":31.02,"n":32087,"o":32.07,"t":"2026-05-13T04:00:00Z","v":2947828,"vw":31.545644},{"c":31.46,"h":32.16,"l":31.45,"n":27412,"o":31.93,"t":"2026-05-14T04:00:00Z","v":2765157,"vw":31.750315},{"c":32.4,"h":32.44,"l":31.99,"n":23826,"o":32.04,"t":"2026-05-15T04:00:00Z","v":2066624,"vw":32.28484},{"c":33.96,"h":34.01,"l":32.53,"n":28442,"o":32.725,"t":"2026-05-18T04:00:00Z","v":2498505,"vw":33.619848},{"c":33.58,"h":34.19,"l":33.57,"n":29362,"o":34.06,"t":"2026-05-19T04:00:00Z","v":2602340,"vw":33.898841},{"c":33.6,"h":33.605,"l":32.66,"n":28354,"o":32.86,"t":"2026-05-20T04:00:00Z","v":2280486,"vw":33.202587},{"c":33.34,"h":33.49,"l":32.9,"n":18434,"o":33.27,"t":"2026-05-21T04:00:00Z","v":1503053,"vw":33.227694},{"c":33.01,"h":33.58,"l":32.83,"n":21225,"o":33.09,"t":"2026-05-22T04:00:00Z","v":1705063,"vw":33.056111},{"c":32.9,"h":33.21,"l":32.76,"n":23517,"o":33.19,"t":"2026-05-26T04:00:00Z","v":2177278,"vw":32.951467},{"c":32.85,"h":33.135,"l":32.45,"n":35583,"o":32.47,"t":"2026-05-27T04:00:00Z","v":4053449,"vw":32.911552},{"c":33.1,"h":33.31,"l":32.54,"n":29266,"o":32.7,"t":"2026-05-28T04:00:00Z","v":3034500,"vw":33.066808},{"c":32.79,"h":33.385,"l":32.24,"n":36436,"o":32.28,"t":"2026-05-29T04:00:00Z","v":3758423,"vw":32.972808},{"c":34.6,"h":34.69,"l":33.63,"n":33033,"o":33.72,"t":"2026-06-01T04:00:00Z","v":3064996,"vw":34.263602},{"c":33.38,"h":34.06,"l":33.115,"n":31576,"o":33.87,"t":"2026-06-02T04:00:00Z","v":2936181,"vw":33.458261},{"c":32.9,"h":33.5681,"l":32.84,"n":21088,"o":33.55,"t":"2026-06-03T04:00:00Z","v":1972327,"vw":33.045653},{"c":34.46,"h":34.83,"l":34.245,"n":28207,"o":34.6,"t":"2026-06-04T04:00:00Z","v":3249944,"vw":34.569933},{"c":35.15,"h":35.615,"l":34.9,"n":28055,"o":35.37,"t":"2026-06-05T04:00:00Z","v":2262525,"vw":35.162735},{"c":34.52,"h":34.92,"l":34.49,"n":24922,"o":34.81,"t":"2026-06-08T04:00:00Z","v":2468979,"vw":34.679434},{"c":34.94,"h":35.07,"l":34.34,"n":24628,"o":34.41,"t":"2026-06-09T04:00:00Z","v":2039159,"vw":34.820812},{"c":33.98,"h":34.43,"l":33.41,"n":31216,"o":33.64,"t":"2026-06-10T04:00:00Z","v":2630693,"vw":34.088147},{"c":33.11,"h":33.95,"l":32.935,"n":38028,"o":33.64,"t":"2026-06-11T04:00:00Z","v":3143243,"vw":33.250636},{"c":33.74,"h":33.74,"l":32.87,"n":28418,"o":33.235,"t":"2026-06-12T04:00:00Z","v":2178670,"vw":33.421174},{"c":32.84,"h":33.58,"l":32.705,"n":30771,"o":33.38,"t":"2026-06-15T04:00:00Z","v":2805046,"vw":33.117822},{"c":32.8,"h":33.2,"l":32.465,"n":29872,"o":33.12,"t":"2026-06-16T04:00:00Z","v":2436421,"vw":32.747095},{"c":32.01,"h":33.05,"l":31.98,"n":27578,"o":32.67,"t":"2026-06-17T04:00:00Z","v":2616990,"vw":32.47731},{"c":31.18,"h":31.4,"l":31.04,"n":24238,"o":31.28,"t":"2026-06-18T04:00:00Z","v":2296633,"vw":31.222065},{"c":30.83,"h":31.47,"l":30.76,"n":23627,"o":31.2,"t":"2026-06-22T04:00:00Z","v":2314290,"vw":30.991072},{"c":31.21,"h":31.57,"l":30.99,"n":30002,"o":31.53,"t":"2026-06-23T04:00:00Z","v":2961751,"vw":31.23388},{"c":31.15,"h":31.57,"l":31.14,"n":26595,"o":31.2,"t":"2026-06-24T04:00:00Z","v":2629610,"vw":31.32303},{"c":30.92,"h":31.64,"l":30.845,"n":31446,"o":31.12,"t":"2026-06-25T04:00:00Z","v":3509337,"vw":31.123394},{"c":31.34,"h":31.445,"l":30.29,"n":30183,"o":30.365,"t":"2026-06-26T04:00:00Z","v":3080703,"vw":31.10607},{"c":31.29,"h":31.6,"l":31.22,"n":23181,"o":31.47,"t":"2026-06-29T04:00:00Z","v":2178582,"vw":31.38001},{"c":31.67,"h":31.71,"l":31.23,"n":24109,"o":31.25,"t":"2026-06-30T04:00:00Z","v":2282761,"vw":31.483209},{"c":31.38,"h":31.71,"l":31.02,"n":34625,"o":31.19,"t":"2026-07-01T04:00:00Z","v":3532549,"vw":31.43773},{"c":31.93,"h":31.94,"l":30.99,"n":41468,"o":31.005,"t":"2026-07-02T04:00:00Z","v":4145317,"vw":31.623135},{"c":32.27,"h":32.3,"l":31.65,"n":26971,"o":32.06,"t":"2026-07-06T04:00:00Z","v":2765474,"vw":32.031961},{"c":32.81,"h":33.395,"l":32.8,"n":27492,"o":33.31,"t":"2026-07-07T04:00:00Z","v":2392188,"vw":33.051031},{"c":32.05,"h":32.405,"l":32.04,"n":26627,"o":32.39,"t":"2026-07-08T04:00:00Z","v":2437676,"vw":32.170714},{"c":32.07,"h":32.095,"l":31.73,"n":28757,"o":31.89,"t":"2026-07-09T04:00:00Z","v":4303614,"vw":31.925927},{"c":32.44,"h":32.87,"l":32.33,"n":21148,"o":32.67,"t":"2026-07-10T04:00:00Z","v":2487771,"vw":32.474511},{"c":33.42,"h":33.465,"l":32.53,"n":35748,"o":32.53,"t":"2026-07-13T04:00:00Z","v":4387599,"vw":33.160984},{"c":32.65,"h":33.11,"l":32.26,"n":20529,"o":32.38,"t":"2026-07-14T04:00:00Z","v":2043668,"vw":32.775565},{"c":33.51,"h":33.92,"l":33.06,"n":25655,"o":33.06,"t":"2026-07-15T04:00:00Z","v":2362568,"vw":33.598492},{"c":34.02,"h":34.215,"l":33.445,"n":22305,"o":33.75,"t":"2026-07-16T04:00:00Z","v":1981516,"vw":33.826432},{"c":33.7,"h":34.2,"l":33.46,"n":25836,"o":33.95,"t":"2026-07-17T04:00:00Z","v":2683896,"vw":33.750686},{"c":34.1,"h":34.28,"l":33.38,"n":29704,"o":33.765,"t":"2026-07-20T04:00:00Z","v":2982667,"vw":33.904584},{"c":32.73,"h":33.26,"l":32.73,"n":22837,"o":32.92,"t":"2026-07-21T04:00:00Z","v":2069491,"vw":32.947584},{"c":32.74,"h":33.64,"l":32.63,"n":23369,"o":33.64,"t":"2026-07-22T04:00:00Z","v":2198144,"vw":32.970426},{"c":32.86,"h":33.49,"l":32.455,"n":34601,"o":33.46,"t":"2026-07-23T04:00:00Z","v":3388859,"vw":32.807431},{"c":34.41,"h":34.705,"l":33.48,"n":32837,"o":33.67,"t":"2026-07-24T04:00:00Z","v":3286277,"vw":34.250895},{"c":35.65,"h":36.07,"l":35.505,"n":36423,"o":35.93,"t":"2026-07-27T04:00:00Z","v":3700998,"vw":35.786829},{"c":37.76,"h":37.92,"l":36.82,"n":30357,"o":36.93,"t":"2026-07-28T04:00:00Z","v":2892363,"vw":37.637739},{"c":38.23,"h":38.58,"l":37.84,"n":31758,"o":38.09,"t":"2026-07-29T04:00:00Z","v":2773538,"vw":38.269767},{"c":36.61,"h":37.08,"l":36.122,"n":39475,"o":36.98,"t":"2026-07-30T04:00:00Z","v":3913248,"vw":36.495666},{"c":35.42,"h":35.585,"l":35.07,"n":38563,"o":35.3,"t":"2026-07-31T04:00:00Z","v":4351789,"vw":35.373901},{"c":36.16,"h":36.51,"l":35.605,"n":38396,"o":36.14,"t":"2026-08-03T04:00:00Z","v":4416462,"vw":36.079654},{"c":36.8,"h":36.88,"l":35.925,"n":33147,"o":36.04,"t":"2026-08-04T04:00:00Z","v":3002503,"vw":36.517765},{"c":36.61,"h":37.48,"l":36.455,"n":29614,"o":37.43,"t":"2026-08-05T04:00:00Z","v":2430267,"vw":36.833973},{"c":35.75,"h":36.06,"l":35.22,"n":33774,"o":35.86,"t":"2026-08-06T04:00:00Z","v":3087584,"vw":35.634323},{"c":35.52,"h":36.14,"l":35.35,"n":21670,"o":35.35,"t":"2026-08-07T04:00:00Z","v":1730004,"vw":35.708593},{"c":35.62,"h":35.7,"l":35.21,"n":21117,"o":35.26,"t":"2026-08-10T04:00:00Z","v":1714672,"vw":35.545085},{"c":35.37,"h":35.74,"l":35.24,"n":16779,"o":35.44,"t":"2026-08-11T04:00:00Z","v":1452980,"vw":35.463343},{"c":34.55,"h":34.92,"l":34.25,"n":22520,"o":34.66,"t":"2026-08-12T04:00:00Z","v":2073421,"vw":34.496408},{"c":34.67,"h":34.78,"l":33.79,"n":27584,"o":34.36,"t":"2026-08-13T04:00:00Z","v":2409303,"vw":34.278335},{"c":34.43,"h":35.48,"l":34.27,"n":24614,"o":35.48,"t":"2026-08-14T04:00:00Z","v":2293642,"vw":34.612228},{"c":33.56,"h":34.34,"l":33.555,"n":20852,"o":34.08,"t":"2026-08-17T04:00:00Z","v":1686445,"vw":33.75945},{"c":34.51,"h":34.815,"l":34.22,"n":19067,"o":34.29,"t":"2026-08-18T04:00:00Z","v":1275881,"vw":34.59173},{"c":35.1,"h":35.27,"l":34.13,"n":23313,"o":34.2,"t":"2026-08-19T04:00:00Z","v":2303088,"vw":34.943288},{"c":35.38,"h":35.67,"l":35.13,"n":23612,"o":35.27,"t":"2026-08-20T04:00:00Z","v":2128638,"vw":35.46018},{"c":35.91,"h":36.035,"l":35.43,"n":17440,"o":35.48,"t":"2026-08-21T04:00:00Z","v":2119403,"vw":35.817067},{"c":36.39,"h":36.495,"l":35.72,"n":18594,"o":35.74,"t":"2026-08-24T04:00:00Z","v":1506416,"vw":36.329075},{"c":35.88,"h":35.95,"l":35.4,"n":17002,"o":35.485,"t":"2026-08-25T04:00:00Z","v":1427470,"vw":35.793346},{"c":35.34,"h":35.88,"l":35.315,"n":21596,"o":35.55,"t":"2026-08-26T04:00:00Z","v":2072106,"vw":35.493135},{"c":36.3,"h":36.49,"l":35.815,"n":20057,"o":35.96,"t":"2026-08-27T04:00:00Z","v":1701687,"vw":36.19847},{"c":36.54,"h":36.56,"l":36.12,"n":15740,"o":36.12,"t":"2026-08-28T04:00:00Z","v":1245348,"vw":36.424379},{"c":36.43,"h":36.5599,"l":36.28,"n":12764,"o":36.32,"t":"2026-08-31T04:00:00Z","v":889841,"vw":36.454967},{"c":35.7,"h":36.37,"l":35.685,"n":18717,"o":36.17,"t":"2026-09-01T04:00:00Z","v":1337287,"vw":35.92364},{"c":35.15,"h":35.56,"l":34.945,"n":20606,"o":35.18,"t":"2026-09-02T04:00:00Z","v":1923999,"vw":35.151985},{"c":36.65,"h":37,"l":36.29,"n":21890,"o":36.54,"t":"2026-09-03T04:00:00Z","v":2276841,"vw":36.604617},{"c":35.51,"h":35.915,"l":35.4,"n":25902,"o":35.84,"t":"2026-09-04T04:00:00Z","v":2646962,"vw":35.622958},{"c":34.7,"h":35.13,"l":34.51,"n":28959,"o":35.13,"t":"2026-09-08T04:00:00Z","v":3529034,"vw":34.719743},{"c":34.25,"h":34.505,"l":34.07,"n":19383,"o":34.44,"t":"2026-09-09T04:00:00Z","v":2098528,"vw":34.27024},{"c":33.82,"h":34.26,"l":33.73,"n":21405,"o":33.88,"t":"2026-09-10T04:00:00Z","v":2750685,"vw":33.96771},{"c":33.8,"h":33.88,"l":33.38,"n":24715,"o":33.7,"t":"2026-09-11T04:00:00Z","v":5007686,"vw":33.688311},{"c":35.72,"h":35.74,"l":34.89,"n":24659,"o":35.67,"t":"2026-09-14T04:00:00Z","v":2244195,"vw":35.417464},{"c":34.22,"h":34.605,"l":34,"n":24244,"o":34,"t":"2026-09-15T04:00:00Z","v":2127507,"vw":34.246077},{"c":34.27,"h":34.505,"l":34.085,"n":19207,"o":34.12,"t":"2026-09-16T04:00:00Z","v":1687502,"vw":34.291785},{"c":34.38,"h":34.58,"l":34.18,"n":15141,"o":34.51,"t":"2026-09-17T04:00:00Z","v":1546250,"vw":34.411702},{"c":33.41,"h":33.97,"l":33.345,"n":18897,"o":33.97,"t":"2026-09-18T04:00:00Z","v":2197401,"vw":33.510977},{"c":33.41,"h":33.62,"l":33.235,"n":15423,"o":33.545,"t":"2026-09-21T04:00:00Z","v":1662774,"vw":33.380365},{"c":32.98,"h":33.73,"l":32.825,"n":18042,"o":33.68,"t":"2026-09-22T04:00:00Z","v":1517168,"vw":33.03363},{"c":33.22,"h":33.4455,"l":33.01,"n":17588,"o":33.13,"t":"2026-09-23T04:00:00Z","v":1599590,"vw":33.254913},{"c":33.51,"h":33.95,"l":33.31,"n":18402,"o":33.66,"t":"2026-09-24T04:00:00Z","v":1689139,"vw":33.506677},{"c":33.52,"h":33.655,"l":33.3701,"n":15060,"o":33.51,"t":"2026-09-25T04:00:00Z","v":1373039,"vw":33.52784},{"c":33.07,"h":33.24,"l":32.69,"n":18937,"o":32.825,"t":"2026-09-28T04:00:00Z","v":1746238,"vw":33.052426},{"c":33.24,"h":33.37,"l":32.9,"n":20475,"o":33.21,"t":"2026-09-29T04:00:00Z","v":1854947,"vw":33.116603},{"c":33.18,"h":33.365,"l":32.93,"n":17838,"o":33.02,"t":"2026-09-30T04:00:00Z","v":1590706,"vw":33.226383},{"c":33.49,"h":33.765,"l":33.185,"n":24145,"o":33.6,"t":"2026-10-01T04:00:00Z","v":2543057,"vw":33.448382},{"c":33.42,"h":33.89,"l":33.33,"n":23427,"o":33.845,"t":"2026-10-02T04:00:00Z","v":2736781,"vw":33.531014},{"c":33.82,"h":33.825,"l":33.285,"n":20575,"o":33.35,"t":"2026-10-05T04:00:00Z","v":2246074,"vw":33.657313},{"c":34.03,"h":34.3,"l":33.96,"n":16617,"o":34.13,"t":"2026-10-06T04:00:00Z","v":1666955,"vw":34.123793},{"c":34.52,"h":34.64,"l":34.11,"n":19127,"o":34.63,"t":"2026-10-07T04:00:00Z","v":1965456,"vw":34.427712},{"c":35.24,"h":35.265,"l":34.23,"n":31649,"o":35.165,"t":"2026-10-08T04:00:00Z","v":3622569,"vw":34.75772},{"c":36.13,"h":36.25,"l":35.7,"n":20554,"o":35.88,"t":"2026-10-09T04:00:00Z","v":2186676,"vw":36.025036},{"c":36.54,"h":36.88,"l":36.35,"n":15994,"o":36.63,"t":"2026-10-12T04:00:00Z","v":1440815,"vw":36.551868},{"c":36.7,"h":36.895,"l":36.52,"n":17493,"o":36.655,"t":"2026-10-13T04:00:00Z","v":1602185,"vw":36.74857},{"c":36.93,"h":36.94,"l":36.535,"n":25989,"o":36.8,"t":"2026-10-14T04:00:00Z","v":2760626,"vw":36.746861},{"c":38.42,"h":38.612,"l":37.92,"n":23646,"o":37.985,"t":"2026-10-15T04:00:00Z","v":2267662,"vw":38.360673},{"c":39.06,"h":39.56,"l":38.77,"n":29252,"o":39.49,"t":"2026-10-16T04:00:00Z","v":3218903,"vw":39.070572},{"c":39.25,"h":39.31,"l":38.88,"n":19236,"o":38.96,"t":"2026-10-19T04:00:00Z","v":1723571,"vw":39.165668},{"c":39.39,"h":39.58,"l":39.06,"n":21629,"o":39.075,"t":"2026-10-20T04:00:00Z","v":2189048,"vw":39.276494},{"c":39.13,"h":40.06,"l":38.55,"n":41425,"o":39.6,"t":"2026-10-21T04:00:00Z","v":4229924,"vw":39.167031},{"c":40.62,"h":40.775,"l":39.89,"n":33065,"o":39.96,"t":"2026-10-22T04:00:00Z","v":3965265,"vw":40.500319}],"volatilityBars":[{"c":33.38,"h":33.57,"l":33.02,"n":26,"o":33.57,"t":"2026-09-21T08:00:00Z","v":10780,"vw":33.385739},{"c":33.43,"h":33.43,"l":33.43,"n":1,"o":33.43,"t":"2026-09-21T08:30:00Z","v":220,"vw":33.43},{"c":33.41,"h":33.41,"l":33.41,"n":1,"o":33.41,"t":"2026-09-21T08:45:00Z","v":1000,"vw":33.41},{"c":33.53,"h":33.53,"l":33.53,"n":3,"o":33.53,"t":"2026-09-21T09:15:00Z","v":324,"vw":33.53},{"c":33.48,"h":33.48,"l":33.47,"n":3,"o":33.47,"t":"2026-09-21T09:30:00Z","v":648,"vw":33.473086},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-09-21T10:30:00Z","v":744,"vw":33.61},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-09-21T10:45:00Z","v":220,"vw":33.57},{"c":33.56,"h":33.59,"l":33.54,"n":20,"o":33.59,"t":"2026-09-21T11:00:00Z","v":6449,"vw":33.573927},{"c":33.59,"h":33.59,"l":33.56,"n":5,"o":33.56,"t":"2026-09-21T11:15:00Z","v":1728,"vw":33.577819},{"c":33.57,"h":33.58,"l":33.55,"n":15,"o":33.58,"t":"2026-09-21T11:30:00Z","v":7071,"vw":33.568014},{"c":33.6,"h":33.61,"l":33.6,"n":4,"o":33.61,"t":"2026-09-21T11:45:00Z","v":3570,"vw":33.604398},{"c":33.53,"h":33.56,"l":33.53,"n":6,"o":33.55,"t":"2026-09-21T12:00:00Z","v":1055,"vw":33.550588},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-09-21T12:15:00Z","v":1202,"vw":33.57},{"c":33.53,"h":33.54,"l":33.51,"n":13,"o":33.54,"t":"2026-09-21T12:30:00Z","v":2944,"vw":33.531104},{"c":33.55,"h":33.66,"l":33.55,"n":31,"o":33.66,"t":"2026-09-21T13:15:00Z","v":14603,"vw":33.610572},{"c":33.42,"h":33.62,"l":33.39,"n":1101,"o":33.545,"t":"2026-09-21T13:30:00Z","v":142448,"vw":33.545768},{"c":33.3603,"h":33.42,"l":33.3,"n":633,"o":33.42,"t":"2026-09-21T13:45:00Z","v":66369,"vw":33.345551},{"c":33.36,"h":33.4,"l":33.3,"n":747,"o":33.36,"t":"2026-09-21T14:00:00Z","v":64913,"vw":33.351717},{"c":33.31,"h":33.375,"l":33.3,"n":794,"o":33.37,"t":"2026-09-21T14:15:00Z","v":85590,"vw":33.34056},{"c":33.285,"h":33.32,"l":33.245,"n":771,"o":33.315,"t":"2026-09-21T14:30:00Z","v":81977,"vw":33.281356},{"c":33.355,"h":33.39,"l":33.26,"n":525,"o":33.281,"t":"2026-09-21T14:45:00Z","v":63156,"vw":33.349263},{"c":33.3,"h":33.36,"l":33.29,"n":419,"o":33.35,"t":"2026-09-21T15:00:00Z","v":44854,"vw":33.322189},{"c":33.28,"h":33.33,"l":33.275,"n":766,"o":33.3001,"t":"2026-09-21T15:15:00Z","v":93631,"vw":33.292652},{"c":33.34,"h":33.35,"l":33.235,"n":1132,"o":33.27,"t":"2026-09-21T15:30:00Z","v":106713,"vw":33.279642},{"c":33.308,"h":33.3569,"l":33.3,"n":294,"o":33.345,"t":"2026-09-21T15:45:00Z","v":21039,"vw":33.337466},{"c":33.38,"h":33.39,"l":33.305,"n":291,"o":33.305,"t":"2026-09-21T16:00:00Z","v":26202,"vw":33.355059},{"c":33.375,"h":33.39,"l":33.36,"n":194,"o":33.39,"t":"2026-09-21T16:15:00Z","v":13752,"vw":33.378711},{"c":33.405,"h":33.4299,"l":33.375,"n":358,"o":33.375,"t":"2026-09-21T16:30:00Z","v":26099,"vw":33.412403},{"c":33.395,"h":33.41,"l":33.37,"n":285,"o":33.405,"t":"2026-09-21T16:45:00Z","v":14761,"vw":33.392551},{"c":33.41,"h":33.41,"l":33.38,"n":257,"o":33.395,"t":"2026-09-21T17:00:00Z","v":13147,"vw":33.394523},{"c":33.43,"h":33.44,"l":33.405,"n":338,"o":33.405,"t":"2026-09-21T17:15:00Z","v":22428,"vw":33.426766},{"c":33.395,"h":33.44,"l":33.385,"n":333,"o":33.435,"t":"2026-09-21T17:30:00Z","v":24713,"vw":33.421733},{"c":33.425,"h":33.425,"l":33.385,"n":338,"o":33.395,"t":"2026-09-21T17:45:00Z","v":18218,"vw":33.397151},{"c":33.425,"h":33.475,"l":33.42,"n":788,"o":33.42,"t":"2026-09-21T18:00:00Z","v":68612,"vw":33.44106},{"c":33.425,"h":33.43,"l":33.4,"n":352,"o":33.425,"t":"2026-09-21T18:15:00Z","v":20485,"vw":33.411886},{"c":33.42,"h":33.44,"l":33.4,"n":475,"o":33.42,"t":"2026-09-21T18:30:00Z","v":34955,"vw":33.420242},{"c":33.435,"h":33.45,"l":33.425,"n":394,"o":33.43,"t":"2026-09-21T18:45:00Z","v":25051,"vw":33.436028},{"c":33.425,"h":33.46,"l":33.425,"n":474,"o":33.435,"t":"2026-09-21T19:00:00Z","v":28682,"vw":33.436875},{"c":33.41,"h":33.44,"l":33.41,"n":463,"o":33.4289,"t":"2026-09-21T19:15:00Z","v":30953,"vw":33.423475},{"c":33.395,"h":33.415,"l":33.375,"n":862,"o":33.411,"t":"2026-09-21T19:30:00Z","v":61469,"vw":33.394756},{"c":33.405,"h":33.405,"l":33.35,"n":1703,"o":33.395,"t":"2026-09-21T19:45:00Z","v":160036,"vw":33.38337},{"c":33.41,"h":33.41,"l":33.41,"n":27,"o":33.41,"t":"2026-09-21T20:00:00Z","v":131467,"vw":33.41},{"c":33.49,"h":33.6,"l":33.2,"n":17,"o":33.2,"t":"2026-09-22T08:00:00Z","v":7486,"vw":33.412593},{"c":33.48,"h":33.48,"l":33.48,"n":2,"o":33.48,"t":"2026-09-22T08:15:00Z","v":1000,"vw":33.48},{"c":33.65,"h":33.67,"l":33.57,"n":20,"o":33.57,"t":"2026-09-22T08:45:00Z","v":9896,"vw":33.644423},{"c":33.52,"h":33.56,"l":33.52,"n":4,"o":33.56,"t":"2026-09-22T09:00:00Z","v":997,"vw":33.528785},{"c":33.48,"h":33.54,"l":33.48,"n":7,"o":33.53,"t":"2026-09-22T09:15:00Z","v":3909,"vw":33.524369},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-09-22T09:30:00Z","v":113,"vw":33.46},{"c":33.43,"h":33.49,"l":33.43,"n":7,"o":33.45,"t":"2026-09-22T09:45:00Z","v":5010,"vw":33.464032},{"c":33.41,"h":33.52,"l":33.41,"n":11,"o":33.46,"t":"2026-09-22T10:00:00Z","v":5853,"vw":33.458402},{"c":33.49,"h":33.49,"l":33.49,"n":3,"o":33.49,"t":"2026-09-22T10:15:00Z","v":2650,"vw":33.49},{"c":33.48,"h":33.48,"l":33.46,"n":8,"o":33.48,"t":"2026-09-22T10:30:00Z","v":4907,"vw":33.473463},{"c":33.52,"h":33.53,"l":33.47,"n":4,"o":33.47,"t":"2026-09-22T11:00:00Z","v":2614,"vw":33.523641},{"c":33.49,"h":33.5,"l":33.49,"n":7,"o":33.49,"t":"2026-09-22T11:15:00Z","v":2548,"vw":33.497652},{"c":33.51,"h":33.51,"l":33.48,"n":8,"o":33.48,"t":"2026-09-22T11:30:00Z","v":3619,"vw":33.500506},{"c":33.48,"h":33.52,"l":33.48,"n":3,"o":33.52,"t":"2026-09-22T11:45:00Z","v":2157,"vw":33.509634},{"c":33.52,"h":33.57,"l":33.52,"n":8,"o":33.53,"t":"2026-09-22T12:30:00Z","v":3205,"vw":33.539026},{"c":33.51,"h":33.52,"l":33.51,"n":7,"o":33.52,"t":"2026-09-22T12:45:00Z","v":3611,"vw":33.515442},{"c":33.65,"h":33.65,"l":33.65,"n":2,"o":33.65,"t":"2026-09-22T13:00:00Z","v":250,"vw":33.65},{"c":33.69,"h":33.69,"l":33.61,"n":32,"o":33.67,"t":"2026-09-22T13:15:00Z","v":13144,"vw":33.648008},{"c":33.29,"h":33.73,"l":33.24,"n":1103,"o":33.68,"t":"2026-09-22T13:30:00Z","v":115382,"vw":33.518823},{"c":33.12,"h":33.37,"l":33.12,"n":717,"o":33.285,"t":"2026-09-22T13:45:00Z","v":54815,"vw":33.252662},{"c":33.13,"h":33.23,"l":33.1,"n":895,"o":33.11,"t":"2026-09-22T14:00:00Z","v":64212,"vw":33.144194},{"c":32.97,"h":33.155,"l":32.97,"n":697,"o":33.14,"t":"2026-09-22T14:15:00Z","v":44413,"vw":33.078279},{"c":33.045,"h":33.075,"l":32.91,"n":804,"o":32.98,"t":"2026-09-22T14:30:00Z","v":49534,"vw":32.991577},{"c":33.02,"h":33.08,"l":33,"n":664,"o":33.04,"t":"2026-09-22T14:45:00Z","v":39856,"vw":33.039039},{"c":32.925,"h":33.03,"l":32.91,"n":745,"o":33.025,"t":"2026-09-22T15:00:00Z","v":53315,"vw":32.959871},{"c":32.98,"h":33.005,"l":32.92,"n":1478,"o":32.925,"t":"2026-09-22T15:15:00Z","v":125222,"vw":32.978514},{"c":32.845,"h":32.98,"l":32.835,"n":876,"o":32.98,"t":"2026-09-22T15:30:00Z","v":83134,"vw":32.88702},{"c":32.85,"h":32.87,"l":32.835,"n":517,"o":32.84,"t":"2026-09-22T15:45:00Z","v":42177,"vw":32.852464},{"c":32.845,"h":32.85,"l":32.825,"n":370,"o":32.845,"t":"2026-09-22T16:00:00Z","v":19760,"vw":32.842229},{"c":32.895,"h":32.895,"l":32.825,"n":380,"o":32.84,"t":"2026-09-22T16:15:00Z","v":26101,"vw":32.859305},{"c":32.9558,"h":32.98,"l":32.905,"n":412,"o":32.905,"t":"2026-09-22T16:30:00Z","v":47414,"vw":32.955701},{"c":32.99,"h":33.01,"l":32.96,"n":441,"o":32.96,"t":"2026-09-22T16:45:00Z","v":31169,"vw":32.980355},{"c":32.925,"h":32.985,"l":32.91,"n":727,"o":32.98,"t":"2026-09-22T17:00:00Z","v":67908,"vw":32.939236},{"c":32.95,"h":32.95,"l":32.91,"n":452,"o":32.92,"t":"2026-09-22T17:15:00Z","v":43376,"vw":32.922654},{"c":32.94,"h":32.96,"l":32.94,"n":282,"o":32.955,"t":"2026-09-22T17:30:00Z","v":17479,"vw":32.946568},{"c":32.985,"h":33.01,"l":32.94,"n":488,"o":32.94,"t":"2026-09-22T17:45:00Z","v":38201,"vw":32.965435},{"c":32.98,"h":33.015,"l":32.975,"n":394,"o":32.985,"t":"2026-09-22T18:00:00Z","v":25570,"vw":32.996916},{"c":32.96,"h":32.995,"l":32.945,"n":399,"o":32.985,"t":"2026-09-22T18:15:00Z","v":26750,"vw":32.96412},{"c":32.95,"h":32.975,"l":32.945,"n":455,"o":32.96,"t":"2026-09-22T18:30:00Z","v":25754,"vw":32.957733},{"c":32.955,"h":32.97,"l":32.945,"n":465,"o":32.95,"t":"2026-09-22T18:45:00Z","v":32456,"vw":32.959215},{"c":32.995,"h":32.9951,"l":32.96,"n":539,"o":32.96,"t":"2026-09-22T19:00:00Z","v":34990,"vw":32.979395},{"c":33.055,"h":33.06,"l":32.985,"n":954,"o":32.995,"t":"2026-09-22T19:15:00Z","v":73570,"vw":33.009749},{"c":33.075,"h":33.1,"l":33.045,"n":917,"o":33.055,"t":"2026-09-22T19:30:00Z","v":61715,"vw":33.075307},{"c":32.98,"h":33.0855,"l":32.98,"n":1519,"o":33.075,"t":"2026-09-22T19:45:00Z","v":132786,"vw":33.027393},{"c":32.98,"h":32.98,"l":32.98,"n":11,"o":32.98,"t":"2026-09-22T20:00:00Z","v":62943,"vw":32.98},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-09-22T20:15:00Z","v":500,"vw":33.01},{"c":32.96,"h":33,"l":32.9,"n":16,"o":32.91,"t":"2026-09-23T08:00:00Z","v":4788,"vw":32.960382},{"c":32.9,"h":32.92,"l":32.9,"n":5,"o":32.92,"t":"2026-09-23T08:15:00Z","v":335,"vw":32.913333},{"c":32.84,"h":32.84,"l":32.84,"n":4,"o":32.84,"t":"2026-09-23T09:00:00Z","v":800,"vw":32.84},{"c":32.94,"h":32.94,"l":32.91,"n":4,"o":32.91,"t":"2026-09-23T09:15:00Z","v":1791,"vw":32.926293},{"c":32.92,"h":32.94,"l":32.92,"n":8,"o":32.93,"t":"2026-09-23T09:30:00Z","v":3993,"vw":32.931052},{"c":32.92,"h":32.92,"l":32.92,"n":1,"o":32.92,"t":"2026-09-23T09:45:00Z","v":738,"vw":32.92},{"c":33.02,"h":33.025,"l":32.98,"n":16,"o":32.98,"t":"2026-09-23T10:00:00Z","v":2399,"vw":33.002918},{"c":32.97,"h":32.97,"l":32.92,"n":16,"o":32.92,"t":"2026-09-23T10:30:00Z","v":9628,"vw":32.941869},{"c":32.95,"h":32.97,"l":32.95,"n":4,"o":32.97,"t":"2026-09-23T11:00:00Z","v":2200,"vw":32.960455},{"c":33.02,"h":33.02,"l":33.02,"n":1,"o":33.02,"t":"2026-09-23T11:15:00Z","v":700,"vw":33.02},{"c":32.99,"h":33.01,"l":32.99,"n":3,"o":33.01,"t":"2026-09-23T11:30:00Z","v":801,"vw":33.0075},{"c":33.11,"h":33.11,"l":33,"n":16,"o":33,"t":"2026-09-23T11:45:00Z","v":5638,"vw":33.058207},{"c":33.04,"h":33.12,"l":33.04,"n":14,"o":33.12,"t":"2026-09-23T12:00:00Z","v":5318,"vw":33.07625},{"c":33.13,"h":33.13,"l":33.09,"n":5,"o":33.09,"t":"2026-09-23T12:15:00Z","v":1739,"vw":33.10574},{"c":33.12,"h":33.17,"l":33.12,"n":3,"o":33.17,"t":"2026-09-23T12:30:00Z","v":1140,"vw":33.152632},{"c":33.15,"h":33.17,"l":33.13,"n":12,"o":33.17,"t":"2026-09-23T13:00:00Z","v":4080,"vw":33.151793},{"c":33.13,"h":33.19,"l":33.13,"n":8,"o":33.13,"t":"2026-09-23T13:15:00Z","v":4173,"vw":33.182982},{"c":33.21,"h":33.27,"l":33.01,"n":1209,"o":33.13,"t":"2026-09-23T13:30:00Z","v":152982,"vw":33.102122},{"c":33.15,"h":33.29,"l":33.13,"n":796,"o":33.19,"t":"2026-09-23T13:45:00Z","v":83721,"vw":33.213708},{"c":33.255,"h":33.26,"l":33.02,"n":939,"o":33.15,"t":"2026-09-23T14:00:00Z","v":94602,"vw":33.122217},{"c":33.135,"h":33.31,"l":33.1,"n":1002,"o":33.255,"t":"2026-09-23T14:15:00Z","v":96836,"vw":33.231503},{"c":33.245,"h":33.305,"l":33.14,"n":812,"o":33.14,"t":"2026-09-23T14:30:00Z","v":76137,"vw":33.255969},{"c":33.275,"h":33.29,"l":33.22,"n":749,"o":33.24,"t":"2026-09-23T14:45:00Z","v":79264,"vw":33.255293},{"c":33.23,"h":33.37,"l":33.23,"n":778,"o":33.27,"t":"2026-09-23T15:00:00Z","v":79926,"vw":33.30907},{"c":33.365,"h":33.4,"l":33.215,"n":833,"o":33.2201,"t":"2026-09-23T15:15:00Z","v":76302,"vw":33.327377},{"c":33.3855,"h":33.4455,"l":33.355,"n":681,"o":33.355,"t":"2026-09-23T15:30:00Z","v":70788,"vw":33.407953},{"c":33.415,"h":33.415,"l":33.365,"n":307,"o":33.38,"t":"2026-09-23T15:45:00Z","v":20273,"vw":33.385898},{"c":33.39,"h":33.415,"l":33.365,"n":273,"o":33.415,"t":"2026-09-23T16:00:00Z","v":15395,"vw":33.388676},{"c":33.385,"h":33.39,"l":33.36,"n":272,"o":33.39,"t":"2026-09-23T16:15:00Z","v":22704,"vw":33.370521},{"c":33.37,"h":33.39,"l":33.35,"n":229,"o":33.385,"t":"2026-09-23T16:30:00Z","v":12538,"vw":33.37034},{"c":33.36,"h":33.375,"l":33.32,"n":657,"o":33.375,"t":"2026-09-23T16:45:00Z","v":40475,"vw":33.349203},{"c":33.315,"h":33.38,"l":33.31,"n":444,"o":33.37,"t":"2026-09-23T17:00:00Z","v":23038,"vw":33.342017},{"c":33.31,"h":33.33,"l":33.3,"n":366,"o":33.31,"t":"2026-09-23T17:15:00Z","v":20850,"vw":33.312941},{"c":33.3,"h":33.3,"l":33.25,"n":652,"o":33.3,"t":"2026-09-23T17:30:00Z","v":42847,"vw":33.283225},{"c":33.37,"h":33.37,"l":33.31,"n":369,"o":33.31,"t":"2026-09-23T17:45:00Z","v":20099,"vw":33.350369},{"c":33.375,"h":33.39,"l":33.3431,"n":559,"o":33.365,"t":"2026-09-23T18:00:00Z","v":37581,"vw":33.368832},{"c":33.285,"h":33.38,"l":33.285,"n":503,"o":33.375,"t":"2026-09-23T18:15:00Z","v":39505,"vw":33.339627},{"c":33.285,"h":33.295,"l":33.26,"n":565,"o":33.28,"t":"2026-09-23T18:30:00Z","v":37542,"vw":33.273097},{"c":33.305,"h":33.32,"l":33.285,"n":429,"o":33.285,"t":"2026-09-23T18:45:00Z","v":27758,"vw":33.297163},{"c":33.305,"h":33.315,"l":33.275,"n":592,"o":33.31,"t":"2026-09-23T19:00:00Z","v":33766,"vw":33.296525},{"c":33.275,"h":33.305,"l":33.25,"n":629,"o":33.305,"t":"2026-09-23T19:15:00Z","v":41679,"vw":33.27184},{"c":33.275,"h":33.285,"l":33.25,"n":690,"o":33.27,"t":"2026-09-23T19:30:00Z","v":53734,"vw":33.264099},{"c":33.215,"h":33.29,"l":33.205,"n":1871,"o":33.28,"t":"2026-09-23T19:45:00Z","v":176093,"vw":33.23282},{"c":33.22,"h":33.22,"l":33.22,"n":19,"o":33.22,"t":"2026-09-23T20:00:00Z","v":70185,"vw":33.22},{"c":33.15,"h":33.55,"l":33.1,"n":13,"o":33.1,"t":"2026-09-24T08:00:00Z","v":4965,"vw":33.291672},{"c":33.32,"h":33.39,"l":33.32,"n":4,"o":33.39,"t":"2026-09-24T10:15:00Z","v":2030,"vw":33.355},{"c":33.32,"h":33.33,"l":33.3,"n":7,"o":33.3,"t":"2026-09-24T10:30:00Z","v":4154,"vw":33.313163},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-09-24T10:45:00Z","v":1000,"vw":33.29},{"c":33.34,"h":33.35,"l":33.34,"n":8,"o":33.35,"t":"2026-09-24T11:00:00Z","v":3305,"vw":33.348755},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-09-24T11:15:00Z","v":1000,"vw":33.28},{"c":33.24,"h":33.26,"l":33.24,"n":9,"o":33.26,"t":"2026-09-24T12:00:00Z","v":3466,"vw":33.245649},{"c":33.27,"h":33.27,"l":33.26,"n":5,"o":33.26,"t":"2026-09-24T12:15:00Z","v":2700,"vw":33.266367},{"c":33.34,"h":33.35,"l":33.34,"n":7,"o":33.35,"t":"2026-09-24T12:30:00Z","v":4545,"vw":33.346678},{"c":33.4,"h":33.4,"l":33.4,"n":5,"o":33.4,"t":"2026-09-24T12:45:00Z","v":2206,"vw":33.4},{"c":33.47,"h":33.51,"l":33.47,"n":6,"o":33.48,"t":"2026-09-24T13:00:00Z","v":3326,"vw":33.495015},{"c":33.69,"h":33.69,"l":33.54,"n":61,"o":33.57,"t":"2026-09-24T13:15:00Z","v":21335,"vw":33.601225},{"c":33.51,"h":33.95,"l":33.5,"n":990,"o":33.66,"t":"2026-09-24T13:30:00Z","v":140448,"vw":33.734482},{"c":33.515,"h":33.555,"l":33.43,"n":682,"o":33.5,"t":"2026-09-24T13:45:00Z","v":79680,"vw":33.48126},{"c":33.435,"h":33.55,"l":33.41,"n":645,"o":33.51,"t":"2026-09-24T14:00:00Z","v":62626,"vw":33.467965},{"c":33.38,"h":33.45,"l":33.335,"n":676,"o":33.42,"t":"2026-09-24T14:15:00Z","v":59378,"vw":33.388367},{"c":33.395,"h":33.44,"l":33.31,"n":768,"o":33.38,"t":"2026-09-24T14:30:00Z","v":69977,"vw":33.381366},{"c":33.41,"h":33.47,"l":33.33,"n":740,"o":33.4,"t":"2026-09-24T14:45:00Z","v":94077,"vw":33.420873},{"c":33.435,"h":33.51,"l":33.385,"n":906,"o":33.41,"t":"2026-09-24T15:00:00Z","v":87177,"vw":33.469024},{"c":33.4,"h":33.5,"l":33.385,"n":895,"o":33.435,"t":"2026-09-24T15:15:00Z","v":105793,"vw":33.45126},{"c":33.465,"h":33.54,"l":33.385,"n":959,"o":33.395,"t":"2026-09-24T15:30:00Z","v":121135,"vw":33.47875},{"c":33.475,"h":33.495,"l":33.441,"n":527,"o":33.46,"t":"2026-09-24T15:45:00Z","v":33709,"vw":33.471729},{"c":33.45,"h":33.475,"l":33.425,"n":445,"o":33.47,"t":"2026-09-24T16:00:00Z","v":31074,"vw":33.450246},{"c":33.585,"h":33.66,"l":33.46,"n":1128,"o":33.47,"t":"2026-09-24T16:15:00Z","v":97668,"vw":33.570036},{"c":33.525,"h":33.585,"l":33.52,"n":641,"o":33.58,"t":"2026-09-24T16:30:00Z","v":43558,"vw":33.555138},{"c":33.535,"h":33.57,"l":33.51,"n":475,"o":33.525,"t":"2026-09-24T16:45:00Z","v":33580,"vw":33.539973},{"c":33.57,"h":33.57,"l":33.505,"n":495,"o":33.52,"t":"2026-09-24T17:00:00Z","v":32964,"vw":33.52384},{"c":33.51,"h":33.58,"l":33.495,"n":399,"o":33.56,"t":"2026-09-24T17:15:00Z","v":38138,"vw":33.534403},{"c":33.51,"h":33.53,"l":33.48,"n":351,"o":33.515,"t":"2026-09-24T17:30:00Z","v":19797,"vw":33.505308},{"c":33.525,"h":33.53,"l":33.48,"n":374,"o":33.51,"t":"2026-09-24T17:45:00Z","v":22490,"vw":33.511217},{"c":33.52,"h":33.52,"l":33.47,"n":513,"o":33.52,"t":"2026-09-24T18:00:00Z","v":27246,"vw":33.491608},{"c":33.53,"h":33.54,"l":33.495,"n":475,"o":33.53,"t":"2026-09-24T18:15:00Z","v":44256,"vw":33.512295},{"c":33.52,"h":33.54,"l":33.465,"n":438,"o":33.53,"t":"2026-09-24T18:30:00Z","v":22022,"vw":33.504026},{"c":33.525,"h":33.54,"l":33.495,"n":487,"o":33.52,"t":"2026-09-24T18:45:00Z","v":29647,"vw":33.520609},{"c":33.49,"h":33.525,"l":33.47,"n":546,"o":33.52,"t":"2026-09-24T19:00:00Z","v":25362,"vw":33.495442},{"c":33.5,"h":33.5,"l":33.46,"n":639,"o":33.49,"t":"2026-09-24T19:15:00Z","v":37951,"vw":33.482285},{"c":33.53,"h":33.545,"l":33.49,"n":823,"o":33.5,"t":"2026-09-24T19:30:00Z","v":49997,"vw":33.515579},{"c":33.515,"h":33.535,"l":33.495,"n":1986,"o":33.525,"t":"2026-09-24T19:45:00Z","v":146928,"vw":33.509223},{"c":33.51,"h":33.51,"l":33.51,"n":20,"o":33.51,"t":"2026-09-24T20:00:00Z","v":73147,"vw":33.51},{"c":33.44,"h":33.55,"l":33.44,"n":23,"o":33.55,"t":"2026-09-25T08:00:00Z","v":4160,"vw":33.460638},{"c":33.4,"h":33.44,"l":33.4,"n":8,"o":33.44,"t":"2026-09-25T08:15:00Z","v":1884,"vw":33.413958},{"c":33.46,"h":33.46,"l":33.46,"n":1,"o":33.46,"t":"2026-09-25T08:30:00Z","v":224,"vw":33.46},{"c":33.45,"h":33.53,"l":33.45,"n":13,"o":33.53,"t":"2026-09-25T08:45:00Z","v":3000,"vw":33.481034},{"c":33.56,"h":33.56,"l":33.53,"n":3,"o":33.53,"t":"2026-09-25T09:00:00Z","v":1180,"vw":33.554261},{"c":33.38,"h":33.38,"l":33.36,"n":10,"o":33.38,"t":"2026-09-25T09:15:00Z","v":2621,"vw":33.372146},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-09-25T09:30:00Z","v":1000,"vw":33.33},{"c":33.37,"h":33.39,"l":33.3,"n":26,"o":33.3,"t":"2026-09-25T09:45:00Z","v":9560,"vw":33.348419},{"c":33.38,"h":33.39,"l":33.37,"n":7,"o":33.39,"t":"2026-09-25T10:00:00Z","v":2250,"vw":33.380113},{"c":33.33,"h":33.39,"l":33.33,"n":12,"o":33.39,"t":"2026-09-25T10:15:00Z","v":1991,"vw":33.345858},{"c":33.34,"h":33.34,"l":33.32,"n":43,"o":33.34,"t":"2026-09-25T10:30:00Z","v":7619,"vw":33.337211},{"c":33.32,"h":33.32,"l":33.32,"n":5,"o":33.32,"t":"2026-09-25T10:45:00Z","v":688,"vw":33.32},{"c":33.43,"h":33.43,"l":33.42,"n":16,"o":33.42,"t":"2026-09-25T11:00:00Z","v":2258,"vw":33.425415},{"c":33.44,"h":33.48,"l":33.44,"n":47,"o":33.45,"t":"2026-09-25T11:45:00Z","v":11555,"vw":33.45266},{"c":33.45,"h":33.45,"l":33.42,"n":14,"o":33.45,"t":"2026-09-25T12:00:00Z","v":4435,"vw":33.44904},{"c":33.49,"h":33.49,"l":33.43,"n":49,"o":33.45,"t":"2026-09-25T12:15:00Z","v":5407,"vw":33.454671},{"c":33.49,"h":33.49,"l":33.47,"n":20,"o":33.48,"t":"2026-09-25T12:30:00Z","v":6732,"vw":33.478534},{"c":33.48,"h":33.49,"l":33.46,"n":15,"o":33.48,"t":"2026-09-25T12:45:00Z","v":8113,"vw":33.476783},{"c":33.43,"h":33.47,"l":33.43,"n":4,"o":33.47,"t":"2026-09-25T13:00:00Z","v":3127,"vw":33.451914},{"c":33.51,"h":33.51,"l":33.47,"n":21,"o":33.47,"t":"2026-09-25T13:15:00Z","v":3432,"vw":33.492573},{"c":33.53,"h":33.58,"l":33.39,"n":911,"o":33.51,"t":"2026-09-25T13:30:00Z","v":140187,"vw":33.523277},{"c":33.45,"h":33.59,"l":33.435,"n":679,"o":33.54,"t":"2026-09-25T13:45:00Z","v":79913,"vw":33.529533},{"c":33.46,"h":33.5,"l":33.3701,"n":659,"o":33.45,"t":"2026-09-25T14:00:00Z","v":59190,"vw":33.433937},{"c":33.535,"h":33.535,"l":33.47,"n":525,"o":33.47,"t":"2026-09-25T14:15:00Z","v":56375,"vw":33.507215},{"c":33.555,"h":33.565,"l":33.485,"n":621,"o":33.535,"t":"2026-09-25T14:30:00Z","v":56915,"vw":33.523099},{"c":33.64,"h":33.645,"l":33.54,"n":649,"o":33.555,"t":"2026-09-25T14:45:00Z","v":47031,"vw":33.584817},{"c":33.5,"h":33.65,"l":33.495,"n":522,"o":33.65,"t":"2026-09-25T15:00:00Z","v":43670,"vw":33.554102},{"c":33.555,"h":33.57,"l":33.47,"n":730,"o":33.4941,"t":"2026-09-25T15:15:00Z","v":68623,"vw":33.524901},{"c":33.51,"h":33.595,"l":33.51,"n":613,"o":33.555,"t":"2026-09-25T15:30:00Z","v":58156,"vw":33.56116},{"c":33.57,"h":33.57,"l":33.48,"n":505,"o":33.5,"t":"2026-09-25T15:45:00Z","v":53460,"vw":33.516706},{"c":33.63,"h":33.64,"l":33.575,"n":579,"o":33.575,"t":"2026-09-25T16:00:00Z","v":52783,"vw":33.614146},{"c":33.63,"h":33.64,"l":33.595,"n":341,"o":33.63,"t":"2026-09-25T16:15:00Z","v":29726,"vw":33.621625},{"c":33.645,"h":33.655,"l":33.57,"n":378,"o":33.635,"t":"2026-09-25T16:30:00Z","v":28896,"vw":33.616465},{"c":33.55,"h":33.63,"l":33.54,"n":290,"o":33.63,"t":"2026-09-25T16:45:00Z","v":15609,"vw":33.5767},{"c":33.58,"h":33.59,"l":33.54,"n":218,"o":33.54,"t":"2026-09-25T17:00:00Z","v":14722,"vw":33.577256},{"c":33.575,"h":33.59,"l":33.55,"n":179,"o":33.585,"t":"2026-09-25T17:15:00Z","v":9771,"vw":33.571327},{"c":33.59,"h":33.605,"l":33.575,"n":522,"o":33.575,"t":"2026-09-25T17:30:00Z","v":31617,"vw":33.592597},{"c":33.57,"h":33.585,"l":33.56,"n":248,"o":33.585,"t":"2026-09-25T17:45:00Z","v":11970,"vw":33.56919},{"c":33.525,"h":33.575,"l":33.5201,"n":411,"o":33.56,"t":"2026-09-25T18:00:00Z","v":21968,"vw":33.548665},{"c":33.535,"h":33.555,"l":33.52,"n":371,"o":33.53,"t":"2026-09-25T18:15:00Z","v":20018,"vw":33.537171},{"c":33.515,"h":33.545,"l":33.505,"n":396,"o":33.54,"t":"2026-09-25T18:30:00Z","v":23081,"vw":33.527434},{"c":33.505,"h":33.53,"l":33.5,"n":435,"o":33.515,"t":"2026-09-25T18:45:00Z","v":29040,"vw":33.512108},{"c":33.485,"h":33.525,"l":33.48,"n":587,"o":33.51,"t":"2026-09-25T19:00:00Z","v":42412,"vw":33.496432},{"c":33.435,"h":33.485,"l":33.43,"n":721,"o":33.485,"t":"2026-09-25T19:15:00Z","v":49856,"vw":33.463797},{"c":33.485,"h":33.505,"l":33.43,"n":755,"o":33.435,"t":"2026-09-25T19:30:00Z","v":56631,"vw":33.470569},{"c":33.51,"h":33.525,"l":33.47,"n":1517,"o":33.4862,"t":"2026-09-25T19:45:00Z","v":116387,"vw":33.498822},{"c":33.52,"h":33.52,"l":33.52,"n":9,"o":33.52,"t":"2026-09-25T20:00:00Z","v":67171,"vw":33.52},{"c":33.85,"h":33.86,"l":33.46,"n":32,"o":33.86,"t":"2026-09-28T08:00:00Z","v":4030,"vw":33.568936},{"c":33.84,"h":33.84,"l":33.84,"n":3,"o":33.84,"t":"2026-09-28T08:15:00Z","v":1000,"vw":33.84},{"c":33.79,"h":33.84,"l":33.79,"n":22,"o":33.83,"t":"2026-09-28T08:30:00Z","v":2023,"vw":33.806343},{"c":33.64,"h":33.66,"l":33.64,"n":3,"o":33.66,"t":"2026-09-28T09:45:00Z","v":394,"vw":33.651493},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-09-28T10:15:00Z","v":224,"vw":33.64},{"c":33.42,"h":33.45,"l":33.39,"n":16,"o":33.45,"t":"2026-09-28T11:00:00Z","v":4895,"vw":33.424726},{"c":33.39,"h":33.39,"l":33.39,"n":1,"o":33.39,"t":"2026-09-28T11:15:00Z","v":592,"vw":33.39},{"c":33.32,"h":33.34,"l":33.3,"n":31,"o":33.33,"t":"2026-09-28T12:00:00Z","v":11097,"vw":33.327734},{"c":33.38,"h":33.38,"l":33.31,"n":21,"o":33.35,"t":"2026-09-28T12:15:00Z","v":8653,"vw":33.340752},{"c":32.92,"h":33.34,"l":32.92,"n":72,"o":33.34,"t":"2026-09-28T12:30:00Z","v":15579,"vw":33.172788},{"c":33.02,"h":33.05,"l":33,"n":14,"o":33.02,"t":"2026-09-28T12:45:00Z","v":6136,"vw":33.020503},{"c":32.96,"h":33.06,"l":32.96,"n":39,"o":33.06,"t":"2026-09-28T13:00:00Z","v":12597,"vw":32.987582},{"c":32.84,"h":32.99,"l":32.84,"n":27,"o":32.93,"t":"2026-09-28T13:15:00Z","v":8793,"vw":32.956786},{"c":32.785,"h":32.9,"l":32.69,"n":1342,"o":32.825,"t":"2026-09-28T13:30:00Z","v":175340,"vw":32.791257},{"c":33.04,"h":33.04,"l":32.775,"n":1080,"o":32.78,"t":"2026-09-28T13:45:00Z","v":150248,"vw":32.918177},{"c":33.13,"h":33.2,"l":32.97,"n":864,"o":33.03,"t":"2026-09-28T14:00:00Z","v":96418,"vw":33.064812},{"c":33.1901,"h":33.1901,"l":33.06,"n":821,"o":33.125,"t":"2026-09-28T14:15:00Z","v":70629,"vw":33.111405},{"c":33.225,"h":33.23,"l":33.14,"n":869,"o":33.2,"t":"2026-09-28T14:30:00Z","v":89732,"vw":33.198618},{"c":33.1,"h":33.22,"l":33.09,"n":835,"o":33.22,"t":"2026-09-28T14:45:00Z","v":86203,"vw":33.179609},{"c":33.14,"h":33.16,"l":33.06,"n":742,"o":33.095,"t":"2026-09-28T15:00:00Z","v":60243,"vw":33.101433},{"c":33.135,"h":33.21,"l":33.11,"n":809,"o":33.135,"t":"2026-09-28T15:15:00Z","v":74139,"vw":33.160632},{"c":33.08,"h":33.155,"l":33.025,"n":1203,"o":33.155,"t":"2026-09-28T15:30:00Z","v":123423,"vw":33.08061},{"c":33.05,"h":33.1,"l":33.045,"n":362,"o":33.089,"t":"2026-09-28T15:45:00Z","v":30318,"vw":33.074017},{"c":33.02,"h":33.07,"l":33.015,"n":385,"o":33.05,"t":"2026-09-28T16:00:00Z","v":28299,"vw":33.037895},{"c":33.19,"h":33.22,"l":33.015,"n":903,"o":33.015,"t":"2026-09-28T16:15:00Z","v":68066,"vw":33.121178},{"c":33.1,"h":33.185,"l":33.085,"n":409,"o":33.185,"t":"2026-09-28T16:30:00Z","v":27472,"vw":33.122096},{"c":33.1,"h":33.11,"l":33.06,"n":563,"o":33.1,"t":"2026-09-28T16:45:00Z","v":43157,"vw":33.080473},{"c":33.17,"h":33.24,"l":33.0801,"n":875,"o":33.1,"t":"2026-09-28T17:00:00Z","v":65241,"vw":33.160245},{"c":33.105,"h":33.185,"l":33.1,"n":406,"o":33.17,"t":"2026-09-28T17:15:00Z","v":22194,"vw":33.146387},{"c":33.085,"h":33.115,"l":33.08,"n":397,"o":33.1,"t":"2026-09-28T17:30:00Z","v":22533,"vw":33.096848},{"c":33.105,"h":33.11,"l":33.09,"n":410,"o":33.09,"t":"2026-09-28T17:45:00Z","v":32877,"vw":33.100063},{"c":33.095,"h":33.105,"l":33.08,"n":418,"o":33.105,"t":"2026-09-28T18:00:00Z","v":29915,"vw":33.094132},{"c":33.0741,"h":33.105,"l":33.07,"n":410,"o":33.1,"t":"2026-09-28T18:15:00Z","v":23254,"vw":33.086068},{"c":33.07,"h":33.0794,"l":33.055,"n":453,"o":33.075,"t":"2026-09-28T18:30:00Z","v":40146,"vw":33.064841},{"c":33.065,"h":33.085,"l":33.0537,"n":396,"o":33.065,"t":"2026-09-28T18:45:00Z","v":24035,"vw":33.06469},{"c":33.035,"h":33.07,"l":33.031,"n":455,"o":33.07,"t":"2026-09-28T19:00:00Z","v":29166,"vw":33.049915},{"c":33.055,"h":33.055,"l":33.0201,"n":503,"o":33.03,"t":"2026-09-28T19:15:00Z","v":29795,"vw":33.037379},{"c":33.065,"h":33.08,"l":33.045,"n":897,"o":33.055,"t":"2026-09-28T19:30:00Z","v":68796,"vw":33.061749},{"c":33.075,"h":33.0875,"l":33.045,"n":1547,"o":33.065,"t":"2026-09-28T19:45:00Z","v":110417,"vw":33.067555},{"c":33.07,"h":33.07,"l":33.07,"n":16,"o":33.07,"t":"2026-09-28T20:00:00Z","v":44563,"vw":33.07},{"c":33.73,"h":33.73,"l":33.73,"n":7,"o":33.73,"t":"2026-09-28T20:15:00Z","v":225,"vw":33.73},{"c":33.43,"h":33.43,"l":32.82,"n":39,"o":32.82,"t":"2026-09-29T08:00:00Z","v":7667,"vw":33.004082},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-09-29T08:15:00Z","v":100,"vw":33.35},{"c":33.295,"h":33.295,"l":33.295,"n":1,"o":33.295,"t":"2026-09-29T09:45:00Z","v":100,"vw":33.295},{"c":33.25,"h":33.25,"l":33.25,"n":8,"o":33.25,"t":"2026-09-29T10:15:00Z","v":296,"vw":33.25},{"c":33.24,"h":33.32,"l":33.24,"n":9,"o":33.29,"t":"2026-09-29T10:30:00Z","v":2517,"vw":33.294441},{"c":33.15,"h":33.18,"l":33.15,"n":9,"o":33.18,"t":"2026-09-29T11:00:00Z","v":3000,"vw":33.166424},{"c":33.16,"h":33.17,"l":33.05,"n":42,"o":33.09,"t":"2026-09-29T11:15:00Z","v":6423,"vw":33.125861},{"c":33.29,"h":33.29,"l":33.24,"n":7,"o":33.24,"t":"2026-09-29T11:30:00Z","v":2292,"vw":33.260257},{"c":33.21,"h":33.24,"l":33.21,"n":21,"o":33.24,"t":"2026-09-29T11:45:00Z","v":8578,"vw":33.225002},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-09-29T12:30:00Z","v":700,"vw":33.26},{"c":33.21,"h":33.29,"l":33.21,"n":14,"o":33.29,"t":"2026-09-29T12:45:00Z","v":5257,"vw":33.245275},{"c":33.17,"h":33.2,"l":33.17,"n":3,"o":33.2,"t":"2026-09-29T13:00:00Z","v":1036,"vw":33.176834},{"c":33.26,"h":33.26,"l":33.18,"n":26,"o":33.23,"t":"2026-09-29T13:15:00Z","v":9203,"vw":33.211404},{"c":33.075,"h":33.25,"l":33.05,"n":1490,"o":33.25,"t":"2026-09-29T13:30:00Z","v":210034,"vw":33.161215},{"c":33.15,"h":33.22,"l":33.055,"n":901,"o":33.1,"t":"2026-09-29T13:45:00Z","v":88413,"vw":33.147504},{"c":33.295,"h":33.37,"l":33.14,"n":742,"o":33.14,"t":"2026-09-29T14:00:00Z","v":62732,"vw":33.271068},{"c":33.23,"h":33.32,"l":33.185,"n":722,"o":33.29,"t":"2026-09-29T14:15:00Z","v":69485,"vw":33.230014},{"c":33.19,"h":33.23,"l":33.145,"n":632,"o":33.23,"t":"2026-09-29T14:30:00Z","v":59404,"vw":33.186716},{"c":33.13,"h":33.22,"l":33.105,"n":1149,"o":33.195,"t":"2026-09-29T14:45:00Z","v":120995,"vw":33.172665},{"c":33.09,"h":33.135,"l":33.04,"n":905,"o":33.13,"t":"2026-09-29T15:00:00Z","v":84508,"vw":33.091316},{"c":33.06,"h":33.11,"l":33.03,"n":649,"o":33.0899,"t":"2026-09-29T15:15:00Z","v":68323,"vw":33.075826},{"c":33.155,"h":33.155,"l":33.06,"n":915,"o":33.06,"t":"2026-09-29T15:30:00Z","v":63022,"vw":33.129517},{"c":33.105,"h":33.205,"l":33.09,"n":584,"o":33.155,"t":"2026-09-29T15:45:00Z","v":48536,"vw":33.148127},{"c":33.075,"h":33.115,"l":33.05,"n":407,"o":33.11,"t":"2026-09-29T16:00:00Z","v":32187,"vw":33.070309},{"c":33.045,"h":33.07,"l":33.03,"n":490,"o":33.07,"t":"2026-09-29T16:15:00Z","v":38949,"vw":33.046516},{"c":33.02,"h":33.045,"l":33.005,"n":534,"o":33.04,"t":"2026-09-29T16:30:00Z","v":29118,"vw":33.020707},{"c":33,"h":33.03,"l":32.98,"n":644,"o":33.02,"t":"2026-09-29T16:45:00Z","v":47223,"vw":33.007907},{"c":32.985,"h":33.01,"l":32.98,"n":480,"o":33,"t":"2026-09-29T17:00:00Z","v":32729,"vw":32.993006},{"c":32.945,"h":32.995,"l":32.9,"n":872,"o":32.99,"t":"2026-09-29T17:15:00Z","v":68858,"vw":32.93819},{"c":32.945,"h":32.965,"l":32.91,"n":566,"o":32.945,"t":"2026-09-29T17:30:00Z","v":40848,"vw":32.935679},{"c":32.935,"h":32.965,"l":32.92,"n":510,"o":32.945,"t":"2026-09-29T17:45:00Z","v":41153,"vw":32.941359},{"c":32.98,"h":32.995,"l":32.91,"n":981,"o":32.94,"t":"2026-09-29T18:00:00Z","v":66758,"vw":32.952321},{"c":33.045,"h":33.07,"l":32.98,"n":721,"o":32.98,"t":"2026-09-29T18:15:00Z","v":68858,"vw":33.028704},{"c":33.1,"h":33.125,"l":33.03,"n":696,"o":33.045,"t":"2026-09-29T18:30:00Z","v":43865,"vw":33.066765},{"c":33.065,"h":33.095,"l":33.04,"n":750,"o":33.095,"t":"2026-09-29T18:45:00Z","v":91067,"vw":33.054369},{"c":33.075,"h":33.095,"l":33.06,"n":443,"o":33.07,"t":"2026-09-29T19:00:00Z","v":24705,"vw":33.075614},{"c":33.115,"h":33.115,"l":33.07,"n":467,"o":33.075,"t":"2026-09-29T19:15:00Z","v":29623,"vw":33.096874},{"c":33.185,"h":33.185,"l":33.11,"n":1029,"o":33.115,"t":"2026-09-29T19:30:00Z","v":62666,"vw":33.154348},{"c":33.245,"h":33.25,"l":33.185,"n":1917,"o":33.185,"t":"2026-09-29T19:45:00Z","v":141998,"vw":33.225024},{"c":33.24,"h":33.24,"l":33.24,"n":23,"o":33.24,"t":"2026-09-29T20:00:00Z","v":70115,"vw":33.24},{"c":33.23,"h":33.23,"l":33.23,"n":2,"o":33.23,"t":"2026-09-29T21:15:00Z","v":184,"vw":33.23},{"c":33.15,"h":33.15,"l":33.15,"n":1,"o":33.15,"t":"2026-09-29T22:45:00Z","v":100,"vw":33.15},{"c":33.5,"h":34.18,"l":33.25,"n":53,"o":33.58,"t":"2026-09-30T08:00:00Z","v":8930,"vw":33.712541},{"c":33.43,"h":33.43,"l":33.43,"n":3,"o":33.43,"t":"2026-09-30T08:15:00Z","v":296,"vw":33.43},{"c":33.15,"h":33.16,"l":33.15,"n":7,"o":33.16,"t":"2026-09-30T08:30:00Z","v":1400,"vw":33.158473},{"c":33.01,"h":33.17,"l":33.01,"n":9,"o":33.17,"t":"2026-09-30T09:00:00Z","v":3390,"vw":33.120938},{"c":33.02,"h":33.05,"l":33.02,"n":9,"o":33.05,"t":"2026-09-30T09:15:00Z","v":2928,"vw":33.038443},{"c":32.98,"h":33.03,"l":32.98,"n":13,"o":33,"t":"2026-09-30T09:30:00Z","v":2208,"vw":33.008991},{"c":33.07,"h":33.07,"l":33.07,"n":4,"o":33.07,"t":"2026-09-30T09:45:00Z","v":1680,"vw":33.07},{"c":33.09,"h":33.09,"l":33.09,"n":2,"o":33.09,"t":"2026-09-30T10:15:00Z","v":1548,"vw":33.09},{"c":33.12,"h":33.12,"l":33.08,"n":7,"o":33.08,"t":"2026-09-30T10:30:00Z","v":2000,"vw":33.1},{"c":33,"h":33.1,"l":33,"n":6,"o":33.1,"t":"2026-09-30T11:00:00Z","v":2068,"vw":33.051285},{"c":33.03,"h":33.03,"l":33.02,"n":5,"o":33.02,"t":"2026-09-30T11:15:00Z","v":1500,"vw":33.027143},{"c":32.92,"h":32.92,"l":32.88,"n":19,"o":32.91,"t":"2026-09-30T12:00:00Z","v":8705,"vw":32.902181},{"c":33,"h":33.02,"l":33,"n":13,"o":33.01,"t":"2026-09-30T12:30:00Z","v":2662,"vw":33.012401},{"c":33.02,"h":33.1,"l":33.02,"n":51,"o":33.08,"t":"2026-09-30T13:15:00Z","v":17476,"vw":33.062109},{"c":33.11,"h":33.155,"l":32.93,"n":923,"o":33.01,"t":"2026-09-30T13:30:00Z","v":117870,"vw":33.030891},{"c":33.16,"h":33.26,"l":33.1,"n":365,"o":33.11,"t":"2026-09-30T13:45:00Z","v":50642,"vw":33.178527},{"c":33.16,"h":33.25,"l":33.13,"n":800,"o":33.16,"t":"2026-09-30T14:00:00Z","v":75683,"vw":33.167028},{"c":33.185,"h":33.21,"l":33.105,"n":562,"o":33.16,"t":"2026-09-30T14:15:00Z","v":45622,"vw":33.151971},{"c":33.255,"h":33.28,"l":33.18,"n":722,"o":33.18,"t":"2026-09-30T14:30:00Z","v":51431,"vw":33.230903},{"c":33.21,"h":33.3,"l":33.2,"n":713,"o":33.24,"t":"2026-09-30T14:45:00Z","v":55066,"vw":33.246253},{"c":33.235,"h":33.295,"l":33.215,"n":801,"o":33.215,"t":"2026-09-30T15:00:00Z","v":66338,"vw":33.252093},{"c":33.29,"h":33.3,"l":33.24,"n":1169,"o":33.24,"t":"2026-09-30T15:15:00Z","v":128078,"vw":33.269933},{"c":33.245,"h":33.31,"l":33.24,"n":868,"o":33.29,"t":"2026-09-30T15:30:00Z","v":86076,"vw":33.281953},{"c":33.27,"h":33.285,"l":33.245,"n":362,"o":33.25,"t":"2026-09-30T15:45:00Z","v":39088,"vw":33.263778},{"c":33.3,"h":33.315,"l":33.27,"n":458,"o":33.275,"t":"2026-09-30T16:00:00Z","v":38244,"vw":33.293391},{"c":33.325,"h":33.338,"l":33.3,"n":390,"o":33.305,"t":"2026-09-30T16:15:00Z","v":30694,"vw":33.32014},{"c":33.355,"h":33.355,"l":33.305,"n":357,"o":33.325,"t":"2026-09-30T16:30:00Z","v":16736,"vw":33.325238},{"c":33.33,"h":33.36,"l":33.32,"n":389,"o":33.355,"t":"2026-09-30T16:45:00Z","v":20760,"vw":33.340245},{"c":33.315,"h":33.34,"l":33.31,"n":352,"o":33.33,"t":"2026-09-30T17:00:00Z","v":20669,"vw":33.327575},{"c":33.34,"h":33.34,"l":33.26,"n":404,"o":33.31,"t":"2026-09-30T17:15:00Z","v":26162,"vw":33.297496},{"c":33.355,"h":33.365,"l":33.34,"n":321,"o":33.345,"t":"2026-09-30T17:30:00Z","v":19099,"vw":33.35533},{"c":33.275,"h":33.36,"l":33.27,"n":486,"o":33.35,"t":"2026-09-30T17:45:00Z","v":36994,"vw":33.313341},{"c":33.266,"h":33.285,"l":33.25,"n":369,"o":33.27,"t":"2026-09-30T18:00:00Z","v":25623,"vw":33.268078},{"c":33.245,"h":33.26,"l":33.19,"n":729,"o":33.26,"t":"2026-09-30T18:15:00Z","v":39343,"vw":33.228521},{"c":33.245,"h":33.25,"l":33.215,"n":494,"o":33.245,"t":"2026-09-30T18:30:00Z","v":17558,"vw":33.235567},{"c":33.295,"h":33.295,"l":33.22,"n":721,"o":33.245,"t":"2026-09-30T18:45:00Z","v":38904,"vw":33.261737},{"c":33.29,"h":33.315,"l":33.265,"n":498,"o":33.295,"t":"2026-09-30T19:00:00Z","v":27138,"vw":33.29349},{"c":33.29,"h":33.31,"l":33.29,"n":514,"o":33.2999,"t":"2026-09-30T19:15:00Z","v":21711,"vw":33.29987},{"c":33.29,"h":33.31,"l":33.275,"n":874,"o":33.29,"t":"2026-09-30T19:30:00Z","v":50824,"vw":33.28977},{"c":33.16,"h":33.3,"l":33.16,"n":2644,"o":33.29,"t":"2026-09-30T19:45:00Z","v":243063,"vw":33.216533},{"c":33.18,"h":33.18,"l":33.18,"n":19,"o":33.18,"t":"2026-09-30T20:00:00Z","v":94471,"vw":33.18},{"c":32.31,"h":32.87,"l":32.2,"n":53,"o":32.26,"t":"2026-10-01T08:00:00Z","v":8687,"vw":32.615559},{"c":32.28,"h":32.31,"l":32.22,"n":13,"o":32.23,"t":"2026-10-01T08:30:00Z","v":4374,"vw":32.280009},{"c":32.34,"h":32.35,"l":32.29,"n":9,"o":32.29,"t":"2026-10-01T08:45:00Z","v":4272,"vw":32.321897},{"c":32.38,"h":32.39,"l":32.365,"n":3,"o":32.39,"t":"2026-10-01T09:15:00Z","v":1370,"vw":32.386204},{"c":32.46,"h":32.48,"l":32.36,"n":14,"o":32.36,"t":"2026-10-01T09:30:00Z","v":4946,"vw":32.44914},{"c":32.38,"h":32.38,"l":32.38,"n":1,"o":32.38,"t":"2026-10-01T09:45:00Z","v":400,"vw":32.38},{"c":32.31,"h":32.415,"l":32.31,"n":15,"o":32.37,"t":"2026-10-01T10:00:00Z","v":2813,"vw":32.368694},{"c":32.53,"h":32.59,"l":32.42,"n":123,"o":32.42,"t":"2026-10-01T10:30:00Z","v":25889,"vw":32.492349},{"c":32.5,"h":32.62,"l":32.5,"n":26,"o":32.55,"t":"2026-10-01T10:45:00Z","v":9854,"vw":32.560268},{"c":32.75,"h":32.75,"l":32.63,"n":22,"o":32.63,"t":"2026-10-01T11:00:00Z","v":7225,"vw":32.694865},{"c":33.07,"h":33.18,"l":32.74,"n":86,"o":32.74,"t":"2026-10-01T11:15:00Z","v":32674,"vw":32.993464},{"c":33.31,"h":33.37,"l":33.07,"n":43,"o":33.08,"t":"2026-10-01T11:30:00Z","v":16676,"vw":33.201397},{"c":33.43,"h":33.43,"l":33.27,"n":10,"o":33.27,"t":"2026-10-01T11:45:00Z","v":3750,"vw":33.382149},{"c":33.24,"h":33.56,"l":33.24,"n":21,"o":33.53,"t":"2026-10-01T12:00:00Z","v":8083,"vw":33.453796},{"c":33.32,"h":33.32,"l":33.32,"n":1,"o":33.32,"t":"2026-10-01T12:15:00Z","v":780,"vw":33.32},{"c":33.39,"h":33.43,"l":33.38,"n":4,"o":33.38,"t":"2026-10-01T12:30:00Z","v":3587,"vw":33.419726},{"c":33.5,"h":33.56,"l":33.47,"n":11,"o":33.47,"t":"2026-10-01T12:45:00Z","v":2432,"vw":33.511927},{"c":33.53,"h":33.59,"l":33.5,"n":42,"o":33.54,"t":"2026-10-01T13:00:00Z","v":13999,"vw":33.5536},{"c":33.62,"h":33.62,"l":33.44,"n":91,"o":33.53,"t":"2026-10-01T13:15:00Z","v":15808,"vw":33.51518},{"c":33.49,"h":33.765,"l":33.43,"n":2218,"o":33.6,"t":"2026-10-01T13:30:00Z","v":297193,"vw":33.595806},{"c":33.5,"h":33.56,"l":33.43,"n":1489,"o":33.495,"t":"2026-10-01T13:45:00Z","v":153539,"vw":33.494394},{"c":33.645,"h":33.74,"l":33.47,"n":1021,"o":33.5,"t":"2026-10-01T14:00:00Z","v":111050,"vw":33.593495},{"c":33.56,"h":33.695,"l":33.52,"n":824,"o":33.65,"t":"2026-10-01T14:15:00Z","v":76563,"vw":33.62178},{"c":33.425,"h":33.58,"l":33.37,"n":940,"o":33.56,"t":"2026-10-01T14:30:00Z","v":107537,"vw":33.453953},{"c":33.26,"h":33.44,"l":33.185,"n":1207,"o":33.43,"t":"2026-10-01T14:45:00Z","v":143933,"vw":33.312016},{"c":33.41,"h":33.41,"l":33.245,"n":1037,"o":33.26,"t":"2026-10-01T15:00:00Z","v":125205,"vw":33.335898},{"c":33.295,"h":33.405,"l":33.28,"n":914,"o":33.4,"t":"2026-10-01T15:15:00Z","v":98728,"vw":33.328257},{"c":33.24,"h":33.335,"l":33.23,"n":1336,"o":33.29,"t":"2026-10-01T15:30:00Z","v":151491,"vw":33.296992},{"c":33.255,"h":33.3,"l":33.21,"n":607,"o":33.22,"t":"2026-10-01T15:45:00Z","v":61226,"vw":33.26549},{"c":33.2942,"h":33.305,"l":33.255,"n":519,"o":33.255,"t":"2026-10-01T16:00:00Z","v":43154,"vw":33.279343},{"c":33.31,"h":33.35,"l":33.285,"n":291,"o":33.29,"t":"2026-10-01T16:15:00Z","v":18547,"vw":33.319833},{"c":33.325,"h":33.35,"l":33.305,"n":381,"o":33.31,"t":"2026-10-01T16:30:00Z","v":39096,"vw":33.327929},{"c":33.33,"h":33.35,"l":33.3,"n":504,"o":33.325,"t":"2026-10-01T16:45:00Z","v":45444,"vw":33.325901},{"c":33.36,"h":33.38,"l":33.335,"n":375,"o":33.34,"t":"2026-10-01T17:00:00Z","v":21812,"vw":33.364553},{"c":33.4,"h":33.435,"l":33.37,"n":505,"o":33.37,"t":"2026-10-01T17:15:00Z","v":21015,"vw":33.408905},{"c":33.51,"h":33.51,"l":33.41,"n":811,"o":33.41,"t":"2026-10-01T17:30:00Z","v":53023,"vw":33.471105},{"c":33.41,"h":33.51,"l":33.39,"n":607,"o":33.51,"t":"2026-10-01T17:45:00Z","v":55002,"vw":33.435692},{"c":33.44,"h":33.45,"l":33.4,"n":546,"o":33.42,"t":"2026-10-01T18:00:00Z","v":51247,"vw":33.424048},{"c":33.425,"h":33.47,"l":33.41,"n":735,"o":33.45,"t":"2026-10-01T18:15:00Z","v":44786,"vw":33.432213},{"c":33.515,"h":33.52,"l":33.405,"n":770,"o":33.43,"t":"2026-10-01T18:30:00Z","v":80782,"vw":33.46388},{"c":33.475,"h":33.535,"l":33.465,"n":699,"o":33.515,"t":"2026-10-01T18:45:00Z","v":79212,"vw":33.496692},{"c":33.485,"h":33.485,"l":33.43,"n":776,"o":33.475,"t":"2026-10-01T19:00:00Z","v":44920,"vw":33.456418},{"c":33.5,"h":33.505,"l":33.455,"n":857,"o":33.49,"t":"2026-10-01T19:15:00Z","v":57563,"vw":33.482546},{"c":33.48,"h":33.5351,"l":33.475,"n":946,"o":33.505,"t":"2026-10-01T19:30:00Z","v":68954,"vw":33.513415},{"c":33.49,"h":33.51,"l":33.455,"n":2475,"o":33.475,"t":"2026-10-01T19:45:00Z","v":216291,"vw":33.488034},{"c":33.49,"h":33.49,"l":33.487,"n":17,"o":33.487,"t":"2026-10-01T20:00:00Z","v":105444,"vw":33.489997},{"c":33.6,"h":33.61,"l":33.55,"n":6,"o":33.55,"t":"2026-10-01T23:45:00Z","v":1267,"vw":33.58396},{"c":33.52,"h":33.61,"l":33.52,"n":23,"o":33.52,"t":"2026-10-02T08:00:00Z","v":7415,"vw":33.571367},{"c":33.52,"h":33.54,"l":33.48,"n":18,"o":33.5,"t":"2026-10-02T08:15:00Z","v":12620,"vw":33.51218},{"c":33.49,"h":33.55,"l":33.47,"n":26,"o":33.54,"t":"2026-10-02T08:30:00Z","v":17836,"vw":33.509758},{"c":33.52,"h":33.52,"l":33.48,"n":6,"o":33.48,"t":"2026-10-02T08:45:00Z","v":4250,"vw":33.482944},{"c":33.49,"h":33.49,"l":33.45,"n":5,"o":33.48,"t":"2026-10-02T09:00:00Z","v":2696,"vw":33.477071},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-02T09:15:00Z","v":198,"vw":33.51},{"c":33.39,"h":33.43,"l":33.37,"n":9,"o":33.38,"t":"2026-10-02T09:30:00Z","v":5479,"vw":33.397107},{"c":33.42,"h":33.42,"l":33.4,"n":9,"o":33.4,"t":"2026-10-02T09:45:00Z","v":4064,"vw":33.409813},{"c":33.44,"h":33.5,"l":33.44,"n":4,"o":33.5,"t":"2026-10-02T10:00:00Z","v":2112,"vw":33.454545},{"c":33.39,"h":33.47,"l":33.39,"n":16,"o":33.45,"t":"2026-10-02T10:15:00Z","v":5934,"vw":33.43758},{"c":33.45,"h":33.45,"l":33.41,"n":4,"o":33.41,"t":"2026-10-02T10:30:00Z","v":974,"vw":33.430534},{"c":33.53,"h":33.53,"l":33.46,"n":9,"o":33.48,"t":"2026-10-02T10:45:00Z","v":3645,"vw":33.480102},{"c":33.58,"h":33.58,"l":33.57,"n":2,"o":33.57,"t":"2026-10-02T11:00:00Z","v":1851,"vw":33.575943},{"c":33.5,"h":33.56,"l":33.48,"n":20,"o":33.56,"t":"2026-10-02T11:15:00Z","v":7979,"vw":33.524949},{"c":33.45,"h":33.53,"l":33.45,"n":7,"o":33.53,"t":"2026-10-02T11:30:00Z","v":4682,"vw":33.470184},{"c":33.59,"h":33.59,"l":33.49,"n":13,"o":33.49,"t":"2026-10-02T11:45:00Z","v":5545,"vw":33.550996},{"c":33.63,"h":33.64,"l":33.59,"n":14,"o":33.6,"t":"2026-10-02T12:00:00Z","v":7705,"vw":33.622284},{"c":33.8,"h":33.86,"l":33.77,"n":37,"o":33.8,"t":"2026-10-02T12:30:00Z","v":7534,"vw":33.814563},{"c":33.74,"h":33.75,"l":33.74,"n":6,"o":33.75,"t":"2026-10-02T12:45:00Z","v":2750,"vw":33.742183},{"c":33.8,"h":33.82,"l":33.79,"n":11,"o":33.81,"t":"2026-10-02T13:00:00Z","v":3998,"vw":33.805078},{"c":33.83,"h":33.95,"l":33.78,"n":52,"o":33.78,"t":"2026-10-02T13:15:00Z","v":13104,"vw":33.870789},{"c":33.6124,"h":33.85,"l":33.52,"n":1725,"o":33.845,"t":"2026-10-02T13:30:00Z","v":284360,"vw":33.69211},{"c":33.735,"h":33.775,"l":33.57,"n":1116,"o":33.615,"t":"2026-10-02T13:45:00Z","v":112590,"vw":33.684012},{"c":33.73,"h":33.89,"l":33.705,"n":1104,"o":33.74,"t":"2026-10-02T14:00:00Z","v":202815,"vw":33.786394},{"c":33.62,"h":33.81,"l":33.585,"n":967,"o":33.75,"t":"2026-10-02T14:15:00Z","v":123698,"vw":33.687433},{"c":33.66,"h":33.68,"l":33.55,"n":1202,"o":33.6139,"t":"2026-10-02T14:30:00Z","v":123202,"vw":33.615938},{"c":33.55,"h":33.685,"l":33.535,"n":623,"o":33.66,"t":"2026-10-02T14:45:00Z","v":54876,"vw":33.629834},{"c":33.41,"h":33.57,"l":33.405,"n":741,"o":33.56,"t":"2026-10-02T15:00:00Z","v":81300,"vw":33.49341},{"c":33.48,"h":33.48,"l":33.405,"n":654,"o":33.425,"t":"2026-10-02T15:15:00Z","v":80628,"vw":33.439105},{"c":33.475,"h":33.62,"l":33.445,"n":1921,"o":33.475,"t":"2026-10-02T15:30:00Z","v":247442,"vw":33.559404},{"c":33.45,"h":33.485,"l":33.415,"n":983,"o":33.47,"t":"2026-10-02T15:45:00Z","v":82859,"vw":33.446242},{"c":33.475,"h":33.49,"l":33.445,"n":480,"o":33.47,"t":"2026-10-02T16:00:00Z","v":32416,"vw":33.46086},{"c":33.445,"h":33.47,"l":33.43,"n":553,"o":33.47,"t":"2026-10-02T16:15:00Z","v":38162,"vw":33.452715},{"c":33.43,"h":33.46,"l":33.42,"n":437,"o":33.44,"t":"2026-10-02T16:30:00Z","v":31878,"vw":33.435161},{"c":33.435,"h":33.45,"l":33.425,"n":540,"o":33.435,"t":"2026-10-02T16:45:00Z","v":32651,"vw":33.437885},{"c":33.4,"h":33.45,"l":33.395,"n":736,"o":33.44,"t":"2026-10-02T17:00:00Z","v":45935,"vw":33.418891},{"c":33.365,"h":33.425,"l":33.36,"n":423,"o":33.405,"t":"2026-10-02T17:15:00Z","v":32488,"vw":33.403353},{"c":33.38,"h":33.39,"l":33.36,"n":473,"o":33.36,"t":"2026-10-02T17:30:00Z","v":26997,"vw":33.379459},{"c":33.405,"h":33.41,"l":33.365,"n":518,"o":33.385,"t":"2026-10-02T17:45:00Z","v":38627,"vw":33.391916},{"c":33.415,"h":33.415,"l":33.385,"n":525,"o":33.405,"t":"2026-10-02T18:00:00Z","v":50843,"vw":33.399339},{"c":33.39,"h":33.425,"l":33.38,"n":615,"o":33.415,"t":"2026-10-02T18:15:00Z","v":72913,"vw":33.400615},{"c":33.38,"h":33.4059,"l":33.37,"n":676,"o":33.385,"t":"2026-10-02T18:30:00Z","v":57089,"vw":33.386032},{"c":33.395,"h":33.4,"l":33.37,"n":684,"o":33.385,"t":"2026-10-02T18:45:00Z","v":59881,"vw":33.382434},{"c":33.38,"h":33.4,"l":33.38,"n":719,"o":33.395,"t":"2026-10-02T19:00:00Z","v":56295,"vw":33.392482},{"c":33.34,"h":33.405,"l":33.34,"n":1179,"o":33.38,"t":"2026-10-02T19:15:00Z","v":74224,"vw":33.373857},{"c":33.375,"h":33.385,"l":33.33,"n":1185,"o":33.34,"t":"2026-10-02T19:30:00Z","v":83864,"vw":33.355532},{"c":33.42,"h":33.44,"l":33.355,"n":2169,"o":33.375,"t":"2026-10-02T19:45:00Z","v":232085,"vw":33.408999},{"c":33.42,"h":33.42,"l":33.42,"n":18,"o":33.42,"t":"2026-10-02T20:00:00Z","v":100130,"vw":33.42},{"c":33.56,"h":33.56,"l":33.56,"n":3,"o":33.56,"t":"2026-10-02T22:15:00Z","v":201,"vw":33.56},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-02T23:45:00Z","v":382,"vw":33.3},{"c":33.81,"h":33.86,"l":33.57,"n":56,"o":33.86,"t":"2026-10-05T08:00:00Z","v":11106,"vw":33.666776},{"c":33.84,"h":33.93,"l":33.84,"n":29,"o":33.86,"t":"2026-10-05T08:15:00Z","v":13129,"vw":33.872269},{"c":33.79,"h":33.86,"l":33.79,"n":42,"o":33.85,"t":"2026-10-05T08:30:00Z","v":6000,"vw":33.832118},{"c":33.81,"h":33.81,"l":33.81,"n":5,"o":33.81,"t":"2026-10-05T08:45:00Z","v":227,"vw":33.81},{"c":33.91,"h":33.91,"l":33.91,"n":2,"o":33.91,"t":"2026-10-05T09:00:00Z","v":2000,"vw":33.91},{"c":33.81,"h":33.87,"l":33.81,"n":18,"o":33.87,"t":"2026-10-05T09:30:00Z","v":4786,"vw":33.836167},{"c":33.86,"h":33.86,"l":33.74,"n":26,"o":33.77,"t":"2026-10-05T09:45:00Z","v":7384,"vw":33.76669},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-05T10:00:00Z","v":700,"vw":33.83},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-10-05T10:30:00Z","v":700,"vw":33.86},{"c":33.99,"h":33.99,"l":33.9,"n":9,"o":33.9,"t":"2026-10-05T10:45:00Z","v":2295,"vw":33.945786},{"c":33.92,"h":33.92,"l":33.91,"n":18,"o":33.92,"t":"2026-10-05T11:00:00Z","v":1600,"vw":33.917037},{"c":34.02,"h":34.02,"l":33.89,"n":3,"o":33.89,"t":"2026-10-05T11:15:00Z","v":990,"vw":33.924211},{"c":34.03,"h":34.05,"l":34.03,"n":9,"o":34.05,"t":"2026-10-05T11:30:00Z","v":2286,"vw":34.041251},{"c":33.96,"h":34.02,"l":33.96,"n":39,"o":34.02,"t":"2026-10-05T11:45:00Z","v":14533,"vw":33.991892},{"c":33.82,"h":33.92,"l":33.78,"n":44,"o":33.92,"t":"2026-10-05T12:00:00Z","v":19216,"vw":33.844136},{"c":33.79,"h":33.89,"l":33.74,"n":60,"o":33.77,"t":"2026-10-05T12:15:00Z","v":15792,"vw":33.782854},{"c":33.69,"h":33.75,"l":33.69,"n":8,"o":33.75,"t":"2026-10-05T12:30:00Z","v":2979,"vw":33.712718},{"c":33.59,"h":33.59,"l":33.59,"n":1,"o":33.59,"t":"2026-10-05T12:45:00Z","v":1000,"vw":33.59},{"c":33.46,"h":33.61,"l":33.41,"n":41,"o":33.57,"t":"2026-10-05T13:00:00Z","v":14148,"vw":33.50976},{"c":33.39,"h":33.44,"l":33.32,"n":36,"o":33.44,"t":"2026-10-05T13:15:00Z","v":16519,"vw":33.387155},{"c":33.63,"h":33.65,"l":33.285,"n":1072,"o":33.35,"t":"2026-10-05T13:30:00Z","v":130346,"vw":33.475587},{"c":33.62,"h":33.68,"l":33.57,"n":904,"o":33.63,"t":"2026-10-05T13:45:00Z","v":97322,"vw":33.633879},{"c":33.65,"h":33.78,"l":33.565,"n":1209,"o":33.63,"t":"2026-10-05T14:00:00Z","v":114148,"vw":33.661144},{"c":33.75,"h":33.75,"l":33.635,"n":693,"o":33.655,"t":"2026-10-05T14:15:00Z","v":61678,"vw":33.68583},{"c":33.69,"h":33.78,"l":33.665,"n":877,"o":33.76,"t":"2026-10-05T14:30:00Z","v":79720,"vw":33.720002},{"c":33.64,"h":33.7,"l":33.625,"n":725,"o":33.68,"t":"2026-10-05T14:45:00Z","v":60290,"vw":33.670882},{"c":33.585,"h":33.65,"l":33.575,"n":703,"o":33.64,"t":"2026-10-05T15:00:00Z","v":57544,"vw":33.598293},{"c":33.655,"h":33.66,"l":33.58,"n":1151,"o":33.5899,"t":"2026-10-05T15:15:00Z","v":130171,"vw":33.619236},{"c":33.61,"h":33.76,"l":33.61,"n":2316,"o":33.655,"t":"2026-10-05T15:30:00Z","v":248456,"vw":33.681703},{"c":33.59,"h":33.605,"l":33.5798,"n":441,"o":33.6,"t":"2026-10-05T15:45:00Z","v":32671,"vw":33.592328},{"c":33.59,"h":33.6,"l":33.57,"n":367,"o":33.595,"t":"2026-10-05T16:00:00Z","v":22113,"vw":33.588049},{"c":33.62,"h":33.62,"l":33.59,"n":501,"o":33.595,"t":"2026-10-05T16:15:00Z","v":25328,"vw":33.602681},{"c":33.645,"h":33.65,"l":33.62,"n":312,"o":33.63,"t":"2026-10-05T16:30:00Z","v":18993,"vw":33.630904},{"c":33.62,"h":33.65,"l":33.62,"n":382,"o":33.65,"t":"2026-10-05T16:45:00Z","v":31295,"vw":33.639301},{"c":33.615,"h":33.63,"l":33.6,"n":778,"o":33.61,"t":"2026-10-05T17:00:00Z","v":75668,"vw":33.61554},{"c":33.605,"h":33.63,"l":33.605,"n":374,"o":33.62,"t":"2026-10-05T17:15:00Z","v":28426,"vw":33.617793},{"c":33.58,"h":33.615,"l":33.565,"n":583,"o":33.61,"t":"2026-10-05T17:30:00Z","v":40609,"vw":33.590645},{"c":33.58,"h":33.59,"l":33.57,"n":706,"o":33.585,"t":"2026-10-05T17:45:00Z","v":60841,"vw":33.579275},{"c":33.595,"h":33.595,"l":33.57,"n":455,"o":33.585,"t":"2026-10-05T18:00:00Z","v":25896,"vw":33.582788},{"c":33.635,"h":33.64,"l":33.59,"n":466,"o":33.595,"t":"2026-10-05T18:15:00Z","v":26568,"vw":33.605042},{"c":33.64,"h":33.65,"l":33.62,"n":388,"o":33.6351,"t":"2026-10-05T18:30:00Z","v":32503,"vw":33.633207},{"c":33.745,"h":33.745,"l":33.64,"n":808,"o":33.645,"t":"2026-10-05T18:45:00Z","v":54578,"vw":33.681016},{"c":33.745,"h":33.75,"l":33.72,"n":448,"o":33.745,"t":"2026-10-05T19:00:00Z","v":26750,"vw":33.734792},{"c":33.76,"h":33.765,"l":33.73,"n":557,"o":33.74,"t":"2026-10-05T19:15:00Z","v":38252,"vw":33.750991},{"c":33.79,"h":33.79,"l":33.75,"n":906,"o":33.76,"t":"2026-10-05T19:30:00Z","v":52534,"vw":33.770978},{"c":33.82,"h":33.825,"l":33.75,"n":1697,"o":33.79,"t":"2026-10-05T19:45:00Z","v":124888,"vw":33.784853},{"c":34.16,"h":34.16,"l":33.82,"n":29,"o":33.82,"t":"2026-10-05T20:00:00Z","v":92053,"vw":33.820865},{"c":34.25,"h":34.59,"l":33.76,"n":47,"o":34.59,"t":"2026-10-06T08:00:00Z","v":4365,"vw":34.36065},{"c":34.25,"h":34.25,"l":34.24,"n":6,"o":34.24,"t":"2026-10-06T08:15:00Z","v":1344,"vw":34.245493},{"c":34.51,"h":34.54,"l":34.23,"n":24,"o":34.23,"t":"2026-10-06T08:30:00Z","v":18206,"vw":34.383849},{"c":34.54,"h":34.54,"l":34.48,"n":4,"o":34.48,"t":"2026-10-06T08:45:00Z","v":3000,"vw":34.514},{"c":34.46,"h":34.46,"l":34.46,"n":5,"o":34.46,"t":"2026-10-06T09:00:00Z","v":2900,"vw":34.46},{"c":34.51,"h":34.59,"l":34.51,"n":19,"o":34.555,"t":"2026-10-06T09:15:00Z","v":8231,"vw":34.55188},{"c":34.52,"h":34.52,"l":34.52,"n":5,"o":34.52,"t":"2026-10-06T09:30:00Z","v":2420,"vw":34.52},{"c":34.45,"h":34.45,"l":34.45,"n":5,"o":34.45,"t":"2026-10-06T09:45:00Z","v":316,"vw":34.45},{"c":34.25,"h":34.29,"l":34.25,"n":5,"o":34.28,"t":"2026-10-06T10:15:00Z","v":1551,"vw":34.275536},{"c":34.32,"h":34.32,"l":34.3,"n":5,"o":34.3,"t":"2026-10-06T10:45:00Z","v":2297,"vw":34.305898},{"c":34.19,"h":34.26,"l":34.19,"n":18,"o":34.26,"t":"2026-10-06T11:00:00Z","v":6393,"vw":34.229548},{"c":34.16,"h":34.18,"l":34.16,"n":7,"o":34.18,"t":"2026-10-06T11:15:00Z","v":1934,"vw":34.162676},{"c":34.22,"h":34.22,"l":34.14,"n":14,"o":34.14,"t":"2026-10-06T11:30:00Z","v":5971,"vw":34.182251},{"c":34.06,"h":34.14,"l":34.06,"n":18,"o":34.14,"t":"2026-10-06T11:45:00Z","v":5839,"vw":34.111454},{"c":33.98,"h":34.06,"l":33.82,"n":27,"o":33.82,"t":"2026-10-06T12:00:00Z","v":66830,"vw":33.841319},{"c":34.09,"h":34.09,"l":34.07,"n":7,"o":34.07,"t":"2026-10-06T12:15:00Z","v":3800,"vw":34.072133},{"c":34.07,"h":34.09,"l":34.07,"n":4,"o":34.09,"t":"2026-10-06T12:30:00Z","v":650,"vw":34.074615},{"c":34.11,"h":34.11,"l":34.08,"n":9,"o":34.08,"t":"2026-10-06T13:00:00Z","v":1172,"vw":34.090769},{"c":34.09,"h":34.17,"l":34.09,"n":67,"o":34.09,"t":"2026-10-06T13:15:00Z","v":6866,"vw":34.116044},{"c":34.045,"h":34.15,"l":33.96,"n":1018,"o":34.15,"t":"2026-10-06T13:30:00Z","v":131177,"vw":34.081752},{"c":34.06,"h":34.08,"l":33.98,"n":522,"o":34.05,"t":"2026-10-06T13:45:00Z","v":48137,"vw":34.024558},{"c":34.045,"h":34.125,"l":34.025,"n":640,"o":34.05,"t":"2026-10-06T14:00:00Z","v":64537,"vw":34.074638},{"c":34.035,"h":34.08,"l":33.97,"n":438,"o":34.045,"t":"2026-10-06T14:15:00Z","v":32452,"vw":34.020345},{"c":34.185,"h":34.205,"l":34.03,"n":556,"o":34.035,"t":"2026-10-06T14:30:00Z","v":47231,"vw":34.145966},{"c":34.175,"h":34.255,"l":34.155,"n":529,"o":34.19,"t":"2026-10-06T14:45:00Z","v":49025,"vw":34.204541},{"c":34.2,"h":34.21,"l":34.14,"n":467,"o":34.175,"t":"2026-10-06T15:00:00Z","v":39706,"vw":34.17877},{"c":34.275,"h":34.29,"l":34.19,"n":710,"o":34.195,"t":"2026-10-06T15:15:00Z","v":67450,"vw":34.222339},{"c":34.235,"h":34.3,"l":34.225,"n":1075,"o":34.27,"t":"2026-10-06T15:30:00Z","v":211495,"vw":34.279612},{"c":34.265,"h":34.27,"l":34.225,"n":249,"o":34.225,"t":"2026-10-06T15:45:00Z","v":16736,"vw":34.250767},{"c":34.2497,"h":34.265,"l":34.225,"n":297,"o":34.26,"t":"2026-10-06T16:00:00Z","v":14717,"vw":34.246519},{"c":34.21,"h":34.25,"l":34.205,"n":251,"o":34.25,"t":"2026-10-06T16:15:00Z","v":10076,"vw":34.228657},{"c":34.195,"h":34.225,"l":34.185,"n":277,"o":34.22,"t":"2026-10-06T16:30:00Z","v":21693,"vw":34.210462},{"c":34.165,"h":34.2,"l":34.145,"n":275,"o":34.1901,"t":"2026-10-06T16:45:00Z","v":15057,"vw":34.166564},{"c":34.16,"h":34.175,"l":34.135,"n":403,"o":34.16,"t":"2026-10-06T17:00:00Z","v":27973,"vw":34.151989},{"c":34.15,"h":34.175,"l":34.14,"n":250,"o":34.1624,"t":"2026-10-06T17:15:00Z","v":16827,"vw":34.159751},{"c":34.08,"h":34.165,"l":34.075,"n":1212,"o":34.14,"t":"2026-10-06T17:30:00Z","v":114236,"vw":34.117993},{"c":34.1,"h":34.105,"l":33.98,"n":1362,"o":34.08,"t":"2026-10-06T17:45:00Z","v":103800,"vw":34.040612},{"c":34.115,"h":34.125,"l":34.085,"n":418,"o":34.1,"t":"2026-10-06T18:00:00Z","v":32531,"vw":34.110515},{"c":34.08,"h":34.125,"l":34.075,"n":514,"o":34.115,"t":"2026-10-06T18:15:00Z","v":32600,"vw":34.107344},{"c":34.085,"h":34.105,"l":34.08,"n":372,"o":34.08,"t":"2026-10-06T18:30:00Z","v":25096,"vw":34.094084},{"c":34.06,"h":34.08,"l":34.045,"n":591,"o":34.08,"t":"2026-10-06T18:45:00Z","v":39012,"vw":34.057312},{"c":34.055,"h":34.085,"l":34.05,"n":430,"o":34.065,"t":"2026-10-06T19:00:00Z","v":20864,"vw":34.064142},{"c":34.015,"h":34.075,"l":34.01,"n":654,"o":34.055,"t":"2026-10-06T19:15:00Z","v":39846,"vw":34.055503},{"c":34.06,"h":34.07,"l":34.01,"n":874,"o":34.015,"t":"2026-10-06T19:30:00Z","v":72340,"vw":34.040521},{"c":34.025,"h":34.075,"l":34.02,"n":1737,"o":34.055,"t":"2026-10-06T19:45:00Z","v":131309,"vw":34.04665},{"c":34.03,"h":34.03,"l":34.025,"n":17,"o":34.025,"t":"2026-10-06T20:00:00Z","v":93776,"vw":34.029994},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-06T21:30:00Z","v":156,"vw":34.1},{"c":34.36,"h":34.44,"l":34.29,"n":42,"o":34.34,"t":"2026-10-07T08:00:00Z","v":4783,"vw":34.364656},{"c":34.51,"h":34.53,"l":34.38,"n":29,"o":34.38,"t":"2026-10-07T08:15:00Z","v":4498,"vw":34.451122},{"c":34.61,"h":34.61,"l":34.53,"n":7,"o":34.53,"t":"2026-10-07T08:30:00Z","v":2087,"vw":34.556526},{"c":34.67,"h":34.9,"l":34.67,"n":24,"o":34.72,"t":"2026-10-07T08:45:00Z","v":7952,"vw":34.743949},{"c":34.51,"h":34.62,"l":34.51,"n":24,"o":34.62,"t":"2026-10-07T09:00:00Z","v":4482,"vw":34.564884},{"c":34.48,"h":34.57,"l":34.48,"n":17,"o":34.5,"t":"2026-10-07T09:15:00Z","v":3356,"vw":34.525333},{"c":34.35,"h":34.42,"l":34.35,"n":10,"o":34.42,"t":"2026-10-07T09:30:00Z","v":4040,"vw":34.396266},{"c":34.43,"h":34.43,"l":34.38,"n":7,"o":34.38,"t":"2026-10-07T09:45:00Z","v":2001,"vw":34.4025},{"c":34.34,"h":34.37,"l":34.34,"n":4,"o":34.37,"t":"2026-10-07T10:00:00Z","v":700,"vw":34.362857},{"c":34.36,"h":34.36,"l":34.36,"n":2,"o":34.36,"t":"2026-10-07T10:15:00Z","v":500,"vw":34.36},{"c":34.36,"h":34.38,"l":34.36,"n":21,"o":34.38,"t":"2026-10-07T11:00:00Z","v":2636,"vw":34.370069},{"c":34.43,"h":34.43,"l":34.43,"n":7,"o":34.43,"t":"2026-10-07T11:15:00Z","v":1000,"vw":34.43},{"c":34.4,"h":34.4,"l":34.4,"n":5,"o":34.4,"t":"2026-10-07T11:30:00Z","v":900,"vw":34.4},{"c":34.49,"h":34.49,"l":34.49,"n":4,"o":34.49,"t":"2026-10-07T11:45:00Z","v":146,"vw":34.49},{"c":34.49,"h":34.5,"l":34.49,"n":10,"o":34.5,"t":"2026-10-07T12:00:00Z","v":723,"vw":34.492326},{"c":34.5,"h":34.55,"l":34.49,"n":16,"o":34.55,"t":"2026-10-07T12:15:00Z","v":1460,"vw":34.498913},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-07T12:45:00Z","v":100,"vw":34.6},{"c":34.55,"h":34.59,"l":34.55,"n":7,"o":34.59,"t":"2026-10-07T13:00:00Z","v":3000,"vw":34.563208},{"c":34.63,"h":34.63,"l":34.6,"n":10,"o":34.6,"t":"2026-10-07T13:15:00Z","v":1490,"vw":34.616381},{"c":34.4,"h":34.64,"l":34.4,"n":1451,"o":34.63,"t":"2026-10-07T13:30:00Z","v":227080,"vw":34.519849},{"c":34.335,"h":34.45,"l":34.31,"n":894,"o":34.4,"t":"2026-10-07T13:45:00Z","v":85490,"vw":34.372402},{"c":34.31,"h":34.395,"l":34.3,"n":882,"o":34.345,"t":"2026-10-07T14:00:00Z","v":92347,"vw":34.354504},{"c":34.14,"h":34.4,"l":34.125,"n":1319,"o":34.31,"t":"2026-10-07T14:15:00Z","v":154968,"vw":34.233774},{"c":34.15,"h":34.185,"l":34.11,"n":915,"o":34.14,"t":"2026-10-07T14:30:00Z","v":93679,"vw":34.14522},{"c":34.33,"h":34.335,"l":34.14,"n":840,"o":34.14,"t":"2026-10-07T14:45:00Z","v":84075,"vw":34.23227},{"c":34.305,"h":34.33,"l":34.255,"n":634,"o":34.32,"t":"2026-10-07T15:00:00Z","v":75949,"vw":34.290497},{"c":34.37,"h":34.38,"l":34.25,"n":994,"o":34.31,"t":"2026-10-07T15:15:00Z","v":114026,"vw":34.311552},{"c":34.485,"h":34.49,"l":34.345,"n":1430,"o":34.365,"t":"2026-10-07T15:30:00Z","v":155486,"vw":34.430956},{"c":34.53,"h":34.555,"l":34.475,"n":429,"o":34.48,"t":"2026-10-07T15:45:00Z","v":32265,"vw":34.524027},{"c":34.505,"h":34.53,"l":34.5,"n":725,"o":34.53,"t":"2026-10-07T16:00:00Z","v":47186,"vw":34.515325},{"c":34.495,"h":34.505,"l":34.485,"n":247,"o":34.5,"t":"2026-10-07T16:15:00Z","v":17743,"vw":34.497037},{"c":34.475,"h":34.525,"l":34.475,"n":294,"o":34.495,"t":"2026-10-07T16:30:00Z","v":18877,"vw":34.499908},{"c":34.5,"h":34.51,"l":34.46,"n":382,"o":34.48,"t":"2026-10-07T16:45:00Z","v":24126,"vw":34.486633},{"c":34.575,"h":34.585,"l":34.49,"n":522,"o":34.5,"t":"2026-10-07T17:00:00Z","v":34622,"vw":34.528044},{"c":34.565,"h":34.595,"l":34.56,"n":372,"o":34.575,"t":"2026-10-07T17:15:00Z","v":30791,"vw":34.582884},{"c":34.565,"h":34.5899,"l":34.5448,"n":329,"o":34.56,"t":"2026-10-07T17:30:00Z","v":21577,"vw":34.562381},{"c":34.54,"h":34.56,"l":34.52,"n":691,"o":34.56,"t":"2026-10-07T17:45:00Z","v":81623,"vw":34.537541},{"c":34.5659,"h":34.6,"l":34.53,"n":262,"o":34.54,"t":"2026-10-07T18:00:00Z","v":23500,"vw":34.564532},{"c":34.545,"h":34.57,"l":34.53,"n":532,"o":34.565,"t":"2026-10-07T18:15:00Z","v":45963,"vw":34.552412},{"c":34.595,"h":34.6,"l":34.535,"n":451,"o":34.5401,"t":"2026-10-07T18:30:00Z","v":35732,"vw":34.559222},{"c":34.6,"h":34.61,"l":34.58,"n":556,"o":34.595,"t":"2026-10-07T18:45:00Z","v":43087,"vw":34.591856},{"c":34.58,"h":34.62,"l":34.58,"n":431,"o":34.6,"t":"2026-10-07T19:00:00Z","v":27786,"vw":34.601922},{"c":34.545,"h":34.58,"l":34.53,"n":455,"o":34.575,"t":"2026-10-07T19:15:00Z","v":37574,"vw":34.563808},{"c":34.535,"h":34.575,"l":34.53,"n":673,"o":34.55,"t":"2026-10-07T19:30:00Z","v":51318,"vw":34.550584},{"c":34.52,"h":34.555,"l":34.49,"n":2013,"o":34.54,"t":"2026-10-07T19:45:00Z","v":183536,"vw":34.517655},{"c":34.52,"h":34.52,"l":34.52,"n":14,"o":34.52,"t":"2026-10-07T20:00:00Z","v":76779,"vw":34.52},{"c":34.43,"h":34.44,"l":34.43,"n":3,"o":34.44,"t":"2026-10-07T22:30:00Z","v":269,"vw":34.433745},{"c":34.91,"h":34.97,"l":34.47,"n":81,"o":34.59,"t":"2026-10-08T08:00:00Z","v":9408,"vw":34.84413},{"c":35.17,"h":35.19,"l":34.96,"n":30,"o":34.96,"t":"2026-10-08T08:15:00Z","v":4049,"vw":35.123909},{"c":35.08,"h":35.23,"l":35.06,"n":163,"o":35.23,"t":"2026-10-08T08:30:00Z","v":15270,"vw":35.135005},{"c":35.01,"h":35.08,"l":35,"n":88,"o":35.02,"t":"2026-10-08T08:45:00Z","v":7208,"vw":35.041115},{"c":34.87,"h":34.96,"l":34.87,"n":36,"o":34.96,"t":"2026-10-08T09:00:00Z","v":6070,"vw":34.920965},{"c":34.86,"h":34.86,"l":34.85,"n":4,"o":34.85,"t":"2026-10-08T09:15:00Z","v":1000,"vw":34.855},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-08T09:30:00Z","v":100,"vw":34.91},{"c":34.98,"h":34.98,"l":34.89,"n":11,"o":34.89,"t":"2026-10-08T09:45:00Z","v":1800,"vw":34.949248},{"c":35.04,"h":35.06,"l":34.92,"n":128,"o":34.98,"t":"2026-10-08T10:00:00Z","v":27821,"vw":34.992085},{"c":35.15,"h":35.15,"l":35.01,"n":9,"o":35.01,"t":"2026-10-08T10:15:00Z","v":1451,"vw":35.088621},{"c":35.17,"h":35.25,"l":35.13,"n":140,"o":35.145,"t":"2026-10-08T10:30:00Z","v":26798,"vw":35.185298},{"c":35.2,"h":35.26,"l":35.16,"n":25,"o":35.19,"t":"2026-10-08T10:45:00Z","v":5615,"vw":35.22262},{"c":35.15,"h":35.21,"l":35.11,"n":41,"o":35.2,"t":"2026-10-08T11:00:00Z","v":9995,"vw":35.165123},{"c":35.17,"h":35.21,"l":35.17,"n":16,"o":35.21,"t":"2026-10-08T11:15:00Z","v":4300,"vw":35.182927},{"c":35.12,"h":35.12,"l":35.04,"n":48,"o":35.12,"t":"2026-10-08T11:30:00Z","v":17616,"vw":35.08328},{"c":35.3,"h":35.3,"l":35.14,"n":36,"o":35.14,"t":"2026-10-08T11:45:00Z","v":10036,"vw":35.228468},{"c":35.15,"h":35.3,"l":35.15,"n":42,"o":35.28,"t":"2026-10-08T12:00:00Z","v":15398,"vw":35.21014},{"c":34.87,"h":35.17,"l":34.77,"n":131,"o":35.16,"t":"2026-10-08T12:15:00Z","v":45721,"vw":34.927379},{"c":35.11,"h":35.11,"l":35.01,"n":23,"o":35.01,"t":"2026-10-08T12:30:00Z","v":6975,"vw":35.074416},{"c":35.14,"h":35.15,"l":35.09,"n":82,"o":35.13,"t":"2026-10-08T12:45:00Z","v":16084,"vw":35.123539},{"c":35.16,"h":35.23,"l":35.14,"n":41,"o":35.14,"t":"2026-10-08T13:00:00Z","v":8151,"vw":35.187837},{"c":35.16,"h":35.18,"l":35.13,"n":127,"o":35.16,"t":"2026-10-08T13:15:00Z","v":21895,"vw":35.161019},{"c":34.91,"h":35.18,"l":34.855,"n":1631,"o":35.165,"t":"2026-10-08T13:30:00Z","v":255775,"vw":35.066735},{"c":35.055,"h":35.065,"l":34.805,"n":1518,"o":34.905,"t":"2026-10-08T13:45:00Z","v":153215,"vw":34.903898},{"c":34.6,"h":35.055,"l":34.555,"n":3955,"o":35.055,"t":"2026-10-08T14:00:00Z","v":521530,"vw":34.73408},{"c":34.48,"h":34.65,"l":34.4,"n":1216,"o":34.61,"t":"2026-10-08T14:15:00Z","v":129789,"vw":34.494175},{"c":34.37,"h":34.555,"l":34.23,"n":2840,"o":34.48,"t":"2026-10-08T14:30:00Z","v":367887,"vw":34.443121},{"c":34.46,"h":34.5,"l":34.35,"n":953,"o":34.365,"t":"2026-10-08T14:45:00Z","v":128781,"vw":34.425481},{"c":34.455,"h":34.56,"l":34.42,"n":1275,"o":34.45,"t":"2026-10-08T15:00:00Z","v":171624,"vw":34.490611},{"c":34.455,"h":34.47,"l":34.39,"n":1323,"o":34.45,"t":"2026-10-08T15:15:00Z","v":188543,"vw":34.432069},{"c":34.495,"h":34.5,"l":34.39,"n":1026,"o":34.455,"t":"2026-10-08T15:30:00Z","v":138853,"vw":34.454279},{"c":34.57,"h":34.57,"l":34.495,"n":545,"o":34.4951,"t":"2026-10-08T15:45:00Z","v":51331,"vw":34.523253},{"c":34.555,"h":34.575,"l":34.535,"n":523,"o":34.565,"t":"2026-10-08T16:00:00Z","v":22293,"vw":34.554398},{"c":34.62,"h":34.8,"l":34.555,"n":1926,"o":34.555,"t":"2026-10-08T16:15:00Z","v":173129,"vw":34.667418},{"c":34.675,"h":34.68,"l":34.6,"n":613,"o":34.615,"t":"2026-10-08T16:30:00Z","v":46441,"vw":34.647927},{"c":34.82,"h":34.855,"l":34.64,"n":1132,"o":34.68,"t":"2026-10-08T16:45:00Z","v":100037,"vw":34.763133},{"c":34.91,"h":34.91,"l":34.81,"n":491,"o":34.81,"t":"2026-10-08T17:00:00Z","v":35738,"vw":34.854299},{"c":35.03,"h":35.03,"l":34.91,"n":889,"o":34.91,"t":"2026-10-08T17:15:00Z","v":71809,"vw":34.998162},{"c":35.09,"h":35.095,"l":35.005,"n":763,"o":35.03,"t":"2026-10-08T17:30:00Z","v":84666,"vw":35.040069},{"c":35.04,"h":35.1,"l":34.985,"n":746,"o":35.095,"t":"2026-10-08T17:45:00Z","v":69808,"vw":35.062235},{"c":35,"h":35.055,"l":34.975,"n":480,"o":35.05,"t":"2026-10-08T18:00:00Z","v":40076,"vw":35.016438},{"c":34.965,"h":34.995,"l":34.94,"n":307,"o":34.99,"t":"2026-10-08T18:15:00Z","v":24013,"vw":34.965727},{"c":34.955,"h":34.97,"l":34.925,"n":333,"o":34.96,"t":"2026-10-08T18:30:00Z","v":25787,"vw":34.944671},{"c":35.02,"h":35.02,"l":34.95,"n":469,"o":34.96,"t":"2026-10-08T18:45:00Z","v":57596,"vw":34.986234},{"c":35.065,"h":35.11,"l":35.025,"n":812,"o":35.03,"t":"2026-10-08T19:00:00Z","v":54708,"vw":35.070331},{"c":35.175,"h":35.19,"l":35.065,"n":670,"o":35.065,"t":"2026-10-08T19:15:00Z","v":45001,"vw":35.145479},{"c":35.22,"h":35.245,"l":35.165,"n":1140,"o":35.17,"t":"2026-10-08T19:30:00Z","v":106723,"vw":35.208153},{"c":35.25,"h":35.265,"l":35.205,"n":2639,"o":35.21,"t":"2026-10-08T19:45:00Z","v":188175,"vw":35.242288},{"c":35.24,"h":35.24,"l":35.24,"n":18,"o":35.24,"t":"2026-10-08T20:00:00Z","v":104946,"vw":35.24},{"c":35.22,"h":35.22,"l":35.22,"n":1,"o":35.22,"t":"2026-10-08T22:15:00Z","v":100,"vw":35.22},{"c":35.66,"h":35.66,"l":35.22,"n":42,"o":35.55,"t":"2026-10-09T08:00:00Z","v":9785,"vw":35.59639},{"c":35.57,"h":35.66,"l":35.57,"n":11,"o":35.66,"t":"2026-10-09T08:15:00Z","v":3800,"vw":35.623563},{"c":35.68,"h":35.75,"l":35.63,"n":12,"o":35.63,"t":"2026-10-09T08:30:00Z","v":4573,"vw":35.693398},{"c":35.85,"h":35.85,"l":35.72,"n":7,"o":35.72,"t":"2026-10-09T08:45:00Z","v":3601,"vw":35.797778},{"c":35.93,"h":35.95,"l":35.9,"n":85,"o":35.93,"t":"2026-10-09T09:00:00Z","v":24918,"vw":35.925398},{"c":36,"h":36.02,"l":35.88,"n":204,"o":35.94,"t":"2026-10-09T09:15:00Z","v":57611,"vw":35.941527},{"c":36.02,"h":36.04,"l":35.92,"n":42,"o":36.01,"t":"2026-10-09T09:30:00Z","v":19481,"vw":35.989742},{"c":35.97,"h":36,"l":35.93,"n":49,"o":35.97,"t":"2026-10-09T09:45:00Z","v":18190,"vw":35.968871},{"c":36.02,"h":36.02,"l":35.98,"n":8,"o":35.98,"t":"2026-10-09T10:00:00Z","v":5500,"vw":36.003273},{"c":35.805,"h":35.96,"l":35.805,"n":19,"o":35.96,"t":"2026-10-09T10:15:00Z","v":5700,"vw":35.915719},{"c":35.87,"h":35.88,"l":35.81,"n":10,"o":35.81,"t":"2026-10-09T10:30:00Z","v":5900,"vw":35.848983},{"c":35.89,"h":35.89,"l":35.85,"n":6,"o":35.85,"t":"2026-10-09T10:45:00Z","v":3000,"vw":35.866669},{"c":35.88,"h":35.94,"l":35.87,"n":16,"o":35.9,"t":"2026-10-09T11:00:00Z","v":5346,"vw":35.909888},{"c":35.89,"h":35.9,"l":35.84,"n":27,"o":35.9,"t":"2026-10-09T11:15:00Z","v":9331,"vw":35.864907},{"c":35.88,"h":35.88,"l":35.87,"n":5,"o":35.87,"t":"2026-10-09T11:45:00Z","v":1700,"vw":35.873529},{"c":35.87,"h":35.96,"l":35.87,"n":87,"o":35.92,"t":"2026-10-09T12:00:00Z","v":27993,"vw":35.909675},{"c":35.87,"h":35.87,"l":35.84,"n":3,"o":35.84,"t":"2026-10-09T12:15:00Z","v":800,"vw":35.85125},{"c":35.81,"h":35.83,"l":35.8,"n":8,"o":35.81,"t":"2026-10-09T12:30:00Z","v":4126,"vw":35.814139},{"c":35.7,"h":35.7,"l":35.64,"n":11,"o":35.66,"t":"2026-10-09T12:45:00Z","v":5842,"vw":35.66952},{"c":35.76,"h":35.8,"l":35.72,"n":18,"o":35.72,"t":"2026-10-09T13:00:00Z","v":7106,"vw":35.765617},{"c":35.85,"h":35.86,"l":35.78,"n":24,"o":35.8,"t":"2026-10-09T13:15:00Z","v":9002,"vw":35.820855},{"c":35.95,"h":35.96,"l":35.7,"n":1682,"o":35.88,"t":"2026-10-09T13:30:00Z","v":275499,"vw":35.8539},{"c":35.98,"h":36.14,"l":35.92,"n":996,"o":35.95,"t":"2026-10-09T13:45:00Z","v":121032,"vw":36.055474},{"c":35.97,"h":36.06,"l":35.85,"n":1135,"o":35.97,"t":"2026-10-09T14:00:00Z","v":139999,"vw":35.93803},{"c":35.985,"h":36.025,"l":35.93,"n":1291,"o":35.975,"t":"2026-10-09T14:15:00Z","v":167933,"vw":35.978308},{"c":36.03,"h":36.095,"l":35.905,"n":808,"o":35.98,"t":"2026-10-09T14:30:00Z","v":82442,"vw":35.992646},{"c":35.85,"h":36.05,"l":35.835,"n":800,"o":36.04,"t":"2026-10-09T14:45:00Z","v":74282,"vw":35.934937},{"c":36.005,"h":36.005,"l":35.84,"n":860,"o":35.84,"t":"2026-10-09T15:00:00Z","v":82493,"vw":35.90369},{"c":36.11,"h":36.11,"l":36.005,"n":794,"o":36.005,"t":"2026-10-09T15:15:00Z","v":77489,"vw":36.060012},{"c":36.04,"h":36.155,"l":36.04,"n":867,"o":36.105,"t":"2026-10-09T15:30:00Z","v":91623,"vw":36.105436},{"c":36.1,"h":36.1,"l":36.02,"n":350,"o":36.04,"t":"2026-10-09T15:45:00Z","v":16866,"vw":36.065714},{"c":36.075,"h":36.12,"l":36.075,"n":337,"o":36.1,"t":"2026-10-09T16:00:00Z","v":30276,"vw":36.098671},{"c":36.09,"h":36.09,"l":36.045,"n":507,"o":36.07,"t":"2026-10-09T16:15:00Z","v":46188,"vw":36.067439},{"c":36.105,"h":36.105,"l":36.06,"n":305,"o":36.1,"t":"2026-10-09T16:30:00Z","v":17906,"vw":36.081667},{"c":36.095,"h":36.12,"l":36.08,"n":533,"o":36.105,"t":"2026-10-09T16:45:00Z","v":41623,"vw":36.102606},{"c":36.08,"h":36.12,"l":36.08,"n":412,"o":36.1,"t":"2026-10-09T17:00:00Z","v":22950,"vw":36.102977},{"c":36.055,"h":36.085,"l":36.0436,"n":400,"o":36.085,"t":"2026-10-09T17:15:00Z","v":20700,"vw":36.056169},{"c":36.085,"h":36.09,"l":36.055,"n":372,"o":36.06,"t":"2026-10-09T17:30:00Z","v":18152,"vw":36.074297},{"c":36.125,"h":36.125,"l":36.08,"n":514,"o":36.09,"t":"2026-10-09T17:45:00Z","v":23031,"vw":36.096174},{"c":36.1451,"h":36.15,"l":36.125,"n":383,"o":36.125,"t":"2026-10-09T18:00:00Z","v":20413,"vw":36.132862},{"c":36.16,"h":36.18,"l":36.145,"n":378,"o":36.145,"t":"2026-10-09T18:15:00Z","v":25143,"vw":36.163148},{"c":36.165,"h":36.1775,"l":36.145,"n":589,"o":36.15,"t":"2026-10-09T18:30:00Z","v":34296,"vw":36.160352},{"c":36.225,"h":36.24,"l":36.165,"n":925,"o":36.165,"t":"2026-10-09T18:45:00Z","v":65117,"vw":36.195744},{"c":36.205,"h":36.25,"l":36.2,"n":509,"o":36.225,"t":"2026-10-09T19:00:00Z","v":34031,"vw":36.230705},{"c":36.185,"h":36.225,"l":36.18,"n":577,"o":36.2,"t":"2026-10-09T19:15:00Z","v":35112,"vw":36.196115},{"c":36.14,"h":36.205,"l":36.14,"n":907,"o":36.18,"t":"2026-10-09T19:30:00Z","v":55419,"vw":36.168448},{"c":36.105,"h":36.145,"l":36.09,"n":2289,"o":36.135,"t":"2026-10-09T19:45:00Z","v":237311,"vw":36.113654},{"c":36.13,"h":36.13,"l":36.11,"n":22,"o":36.11,"t":"2026-10-09T20:00:00Z","v":91930,"vw":36.129899},{"c":36.27,"h":36.38,"l":36.21,"n":45,"o":36.34,"t":"2026-10-12T08:00:00Z","v":4628,"vw":36.30299},{"c":36.3,"h":36.31,"l":36.23,"n":16,"o":36.3,"t":"2026-10-12T08:15:00Z","v":7925,"vw":36.276381},{"c":36.33,"h":36.35,"l":36.33,"n":15,"o":36.35,"t":"2026-10-12T08:30:00Z","v":2901,"vw":36.341376},{"c":36.34,"h":36.34,"l":36.3,"n":16,"o":36.31,"t":"2026-10-12T08:45:00Z","v":7716,"vw":36.329945},{"c":36.3,"h":36.38,"l":36.3,"n":15,"o":36.38,"t":"2026-10-12T09:00:00Z","v":2729,"vw":36.344026},{"c":36.31,"h":36.31,"l":36.31,"n":5,"o":36.31,"t":"2026-10-12T09:15:00Z","v":1000,"vw":36.31},{"c":36.32,"h":36.32,"l":36.27,"n":55,"o":36.29,"t":"2026-10-12T09:30:00Z","v":5603,"vw":36.297561},{"c":36.33,"h":36.34,"l":36.32,"n":12,"o":36.32,"t":"2026-10-12T09:45:00Z","v":3479,"vw":36.333686},{"c":36.35,"h":36.41,"l":36.35,"n":35,"o":36.35,"t":"2026-10-12T10:00:00Z","v":9598,"vw":36.37485},{"c":36.45,"h":36.45,"l":36.34,"n":19,"o":36.34,"t":"2026-10-12T10:15:00Z","v":6258,"vw":36.412208},{"c":36.55,"h":36.57,"l":36.48,"n":33,"o":36.49,"t":"2026-10-12T10:30:00Z","v":10076,"vw":36.528731},{"c":36.52,"h":36.54,"l":36.51,"n":34,"o":36.54,"t":"2026-10-12T10:45:00Z","v":13461,"vw":36.527075},{"c":36.49,"h":36.5,"l":36.49,"n":5,"o":36.5,"t":"2026-10-12T11:00:00Z","v":2472,"vw":36.49472},{"c":36.49,"h":36.5,"l":36.46,"n":9,"o":36.46,"t":"2026-10-12T11:15:00Z","v":4920,"vw":36.484568},{"c":36.56,"h":36.56,"l":36.51,"n":14,"o":36.51,"t":"2026-10-12T11:30:00Z","v":2734,"vw":36.5336},{"c":36.53,"h":36.57,"l":36.53,"n":13,"o":36.57,"t":"2026-10-12T11:45:00Z","v":3753,"vw":36.548747},{"c":36.56,"h":36.56,"l":36.52,"n":6,"o":36.52,"t":"2026-10-12T12:00:00Z","v":2951,"vw":36.528133},{"c":36.52,"h":36.56,"l":36.52,"n":21,"o":36.53,"t":"2026-10-12T12:15:00Z","v":6637,"vw":36.539774},{"c":36.52,"h":36.55,"l":36.49,"n":19,"o":36.53,"t":"2026-10-12T12:30:00Z","v":6989,"vw":36.515925},{"c":36.56,"h":36.56,"l":36.51,"n":3,"o":36.51,"t":"2026-10-12T12:45:00Z","v":1692,"vw":36.529549},{"c":36.5,"h":36.53,"l":36.5,"n":17,"o":36.53,"t":"2026-10-12T13:00:00Z","v":6770,"vw":36.508351},{"c":36.59,"h":36.59,"l":36.5,"n":51,"o":36.5,"t":"2026-10-12T13:15:00Z","v":17335,"vw":36.549093},{"c":36.64,"h":36.88,"l":36.59,"n":1236,"o":36.63,"t":"2026-10-12T13:30:00Z","v":189901,"vw":36.727238},{"c":36.49,"h":36.675,"l":36.49,"n":516,"o":36.63,"t":"2026-10-12T13:45:00Z","v":52432,"vw":36.568599},{"c":36.425,"h":36.6,"l":36.425,"n":871,"o":36.495,"t":"2026-10-12T14:00:00Z","v":81167,"vw":36.520693},{"c":36.47,"h":36.51,"l":36.42,"n":808,"o":36.43,"t":"2026-10-12T14:15:00Z","v":66643,"vw":36.459506},{"c":36.36,"h":36.525,"l":36.35,"n":999,"o":36.465,"t":"2026-10-12T14:30:00Z","v":91713,"vw":36.448066},{"c":36.435,"h":36.47,"l":36.37,"n":641,"o":36.37,"t":"2026-10-12T14:45:00Z","v":50544,"vw":36.413162},{"c":36.55,"h":36.565,"l":36.435,"n":735,"o":36.435,"t":"2026-10-12T15:00:00Z","v":54875,"vw":36.501475},{"c":36.56,"h":36.56,"l":36.48,"n":732,"o":36.545,"t":"2026-10-12T15:15:00Z","v":56077,"vw":36.507924},{"c":36.54,"h":36.5725,"l":36.52,"n":693,"o":36.555,"t":"2026-10-12T15:30:00Z","v":56073,"vw":36.551754},{"c":36.545,"h":36.565,"l":36.515,"n":381,"o":36.53,"t":"2026-10-12T15:45:00Z","v":26617,"vw":36.546254},{"c":36.505,"h":36.54,"l":36.5001,"n":258,"o":36.54,"t":"2026-10-12T16:00:00Z","v":15606,"vw":36.517046},{"c":36.5,"h":36.51,"l":36.455,"n":457,"o":36.505,"t":"2026-10-12T16:15:00Z","v":42014,"vw":36.481211},{"c":36.545,"h":36.555,"l":36.485,"n":258,"o":36.495,"t":"2026-10-12T16:30:00Z","v":16624,"vw":36.52308},{"c":36.59,"h":36.59,"l":36.535,"n":481,"o":36.545,"t":"2026-10-12T16:45:00Z","v":28576,"vw":36.552069},{"c":36.6,"h":36.61,"l":36.57,"n":444,"o":36.58,"t":"2026-10-12T17:00:00Z","v":31441,"vw":36.58765},{"c":36.6,"h":36.61,"l":36.59,"n":312,"o":36.5901,"t":"2026-10-12T17:15:00Z","v":15098,"vw":36.597364},{"c":36.595,"h":36.61,"l":36.585,"n":204,"o":36.605,"t":"2026-10-12T17:30:00Z","v":10111,"vw":36.595366},{"c":36.6,"h":36.61,"l":36.58,"n":318,"o":36.5901,"t":"2026-10-12T17:45:00Z","v":16203,"vw":36.593488},{"c":36.615,"h":36.63,"l":36.6,"n":260,"o":36.61,"t":"2026-10-12T18:00:00Z","v":14707,"vw":36.615763},{"c":36.57,"h":36.615,"l":36.56,"n":366,"o":36.615,"t":"2026-10-12T18:15:00Z","v":37321,"vw":36.593729},{"c":36.565,"h":36.58,"l":36.56,"n":299,"o":36.565,"t":"2026-10-12T18:30:00Z","v":16076,"vw":36.569617},{"c":36.57,"h":36.58,"l":36.56,"n":379,"o":36.57,"t":"2026-10-12T18:45:00Z","v":27950,"vw":36.565925},{"c":36.565,"h":36.59,"l":36.555,"n":376,"o":36.565,"t":"2026-10-12T19:00:00Z","v":22468,"vw":36.572738},{"c":36.485,"h":36.57,"l":36.48,"n":559,"o":36.57,"t":"2026-10-12T19:15:00Z","v":35697,"vw":36.522187},{"c":36.485,"h":36.52,"l":36.462,"n":868,"o":36.48,"t":"2026-10-12T19:30:00Z","v":61141,"vw":36.491561},{"c":36.55,"h":36.55,"l":36.465,"n":1608,"o":36.485,"t":"2026-10-12T19:45:00Z","v":110638,"vw":36.508835},{"c":36.54,"h":36.55,"l":36.54,"n":20,"o":36.55,"t":"2026-10-12T20:00:00Z","v":74483,"vw":36.540015},{"c":36.56,"h":36.85,"l":36.55,"n":14,"o":36.85,"t":"2026-10-13T08:00:00Z","v":965,"vw":36.597466},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-10-13T08:15:00Z","v":100,"vw":36.51},{"c":36.41,"h":36.43,"l":36.41,"n":12,"o":36.43,"t":"2026-10-13T08:45:00Z","v":2146,"vw":36.422614},{"c":36.34,"h":36.49,"l":36.34,"n":16,"o":36.47,"t":"2026-10-13T09:15:00Z","v":4939,"vw":36.432596},{"c":36.43,"h":36.43,"l":36.28,"n":5,"o":36.33,"t":"2026-10-13T09:30:00Z","v":1663,"vw":36.341185},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-10-13T09:45:00Z","v":205,"vw":36.43},{"c":36.46,"h":36.47,"l":36.46,"n":2,"o":36.47,"t":"2026-10-13T10:15:00Z","v":850,"vw":36.467059},{"c":36.49,"h":36.49,"l":36.49,"n":2,"o":36.49,"t":"2026-10-13T10:30:00Z","v":500,"vw":36.49},{"c":36.55,"h":36.55,"l":36.55,"n":2,"o":36.55,"t":"2026-10-13T10:45:00Z","v":550,"vw":36.55},{"c":36.59,"h":36.64,"l":36.56,"n":29,"o":36.56,"t":"2026-10-13T11:00:00Z","v":8881,"vw":36.596854},{"c":36.6,"h":36.6,"l":36.6,"n":3,"o":36.6,"t":"2026-10-13T11:15:00Z","v":284,"vw":36.6},{"c":36.66,"h":36.66,"l":36.59,"n":10,"o":36.59,"t":"2026-10-13T11:30:00Z","v":3976,"vw":36.642149},{"c":36.55,"h":36.66,"l":36.55,"n":20,"o":36.65,"t":"2026-10-13T11:45:00Z","v":9048,"vw":36.634842},{"c":36.51,"h":36.52,"l":36.45,"n":45,"o":36.52,"t":"2026-10-13T12:00:00Z","v":20442,"vw":36.499353},{"c":36.36,"h":36.4,"l":36.28,"n":29,"o":36.4,"t":"2026-10-13T12:15:00Z","v":8901,"vw":36.331597},{"c":36.5,"h":36.61,"l":36.43,"n":56,"o":36.51,"t":"2026-10-13T12:45:00Z","v":18484,"vw":36.550944},{"c":36.58,"h":36.63,"l":36.55,"n":37,"o":36.56,"t":"2026-10-13T13:00:00Z","v":13533,"vw":36.578681},{"c":36.62,"h":36.65,"l":36.61,"n":6,"o":36.61,"t":"2026-10-13T13:15:00Z","v":2542,"vw":36.623378},{"c":36.73,"h":36.83,"l":36.57,"n":1268,"o":36.655,"t":"2026-10-13T13:30:00Z","v":123893,"vw":36.688568},{"c":36.76,"h":36.78,"l":36.7,"n":1033,"o":36.71,"t":"2026-10-13T13:45:00Z","v":82169,"vw":36.748389},{"c":36.6,"h":36.75,"l":36.6,"n":896,"o":36.75,"t":"2026-10-13T14:00:00Z","v":87003,"vw":36.661846},{"c":36.71,"h":36.74,"l":36.52,"n":734,"o":36.58,"t":"2026-10-13T14:15:00Z","v":67618,"vw":36.608792},{"c":36.61,"h":36.715,"l":36.59,"n":478,"o":36.715,"t":"2026-10-13T14:30:00Z","v":34878,"vw":36.648292},{"c":36.715,"h":36.73,"l":36.605,"n":560,"o":36.615,"t":"2026-10-13T14:45:00Z","v":48039,"vw":36.657903},{"c":36.805,"h":36.81,"l":36.705,"n":527,"o":36.73,"t":"2026-10-13T15:00:00Z","v":38045,"vw":36.756713},{"c":36.83,"h":36.86,"l":36.79,"n":464,"o":36.79,"t":"2026-10-13T15:15:00Z","v":42055,"vw":36.824316},{"c":36.795,"h":36.85,"l":36.79,"n":852,"o":36.84,"t":"2026-10-13T15:30:00Z","v":72623,"vw":36.821606},{"c":36.762,"h":36.8,"l":36.735,"n":330,"o":36.8,"t":"2026-10-13T15:45:00Z","v":19265,"vw":36.755266},{"c":36.735,"h":36.76,"l":36.715,"n":471,"o":36.76,"t":"2026-10-13T16:00:00Z","v":20172,"vw":36.734921},{"c":36.72,"h":36.735,"l":36.71,"n":304,"o":36.735,"t":"2026-10-13T16:15:00Z","v":16895,"vw":36.724002},{"c":36.715,"h":36.73,"l":36.695,"n":328,"o":36.73,"t":"2026-10-13T16:30:00Z","v":18620,"vw":36.714559},{"c":36.735,"h":36.7399,"l":36.7,"n":258,"o":36.715,"t":"2026-10-13T16:45:00Z","v":11153,"vw":36.710012},{"c":36.725,"h":36.765,"l":36.71,"n":284,"o":36.735,"t":"2026-10-13T17:00:00Z","v":15725,"vw":36.737653},{"c":36.72,"h":36.735,"l":36.69,"n":289,"o":36.715,"t":"2026-10-13T17:15:00Z","v":19532,"vw":36.712823},{"c":36.775,"h":36.775,"l":36.72,"n":322,"o":36.735,"t":"2026-10-13T17:30:00Z","v":19455,"vw":36.743134},{"c":36.795,"h":36.81,"l":36.739,"n":672,"o":36.775,"t":"2026-10-13T17:45:00Z","v":52015,"vw":36.785689},{"c":36.835,"h":36.89,"l":36.7901,"n":768,"o":36.795,"t":"2026-10-13T18:00:00Z","v":91543,"vw":36.85456},{"c":36.85,"h":36.85,"l":36.79,"n":588,"o":36.835,"t":"2026-10-13T18:15:00Z","v":67001,"vw":36.820896},{"c":36.88,"h":36.88,"l":36.81,"n":481,"o":36.84,"t":"2026-10-13T18:30:00Z","v":36846,"vw":36.839363},{"c":36.89,"h":36.895,"l":36.86,"n":455,"o":36.875,"t":"2026-10-13T18:45:00Z","v":35784,"vw":36.879288},{"c":36.87,"h":36.895,"l":36.8401,"n":494,"o":36.89,"t":"2026-10-13T19:00:00Z","v":35900,"vw":36.871886},{"c":36.825,"h":36.875,"l":36.82,"n":620,"o":36.87,"t":"2026-10-13T19:15:00Z","v":42364,"vw":36.84115},{"c":36.78,"h":36.83,"l":36.765,"n":1204,"o":36.825,"t":"2026-10-13T19:30:00Z","v":77487,"vw":36.801706},{"c":36.7,"h":36.8,"l":36.7,"n":2226,"o":36.7757,"t":"2026-10-13T19:45:00Z","v":209370,"vw":36.738717},{"c":36.7,"h":36.7,"l":36.7,"n":25,"o":36.7,"t":"2026-10-13T20:00:00Z","v":114763,"vw":36.7},{"c":36.75,"h":36.99,"l":36.66,"n":17,"o":36.92,"t":"2026-10-14T08:00:00Z","v":2922,"vw":36.867197},{"c":36.73,"h":36.79,"l":36.73,"n":10,"o":36.79,"t":"2026-10-14T08:15:00Z","v":2100,"vw":36.740251},{"c":36.96,"h":36.96,"l":36.96,"n":2,"o":36.96,"t":"2026-10-14T09:00:00Z","v":500,"vw":36.96},{"c":36.99,"h":36.99,"l":36.99,"n":6,"o":36.99,"t":"2026-10-14T09:30:00Z","v":1400,"vw":36.99},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-10-14T09:45:00Z","v":100,"vw":36.94},{"c":36.72,"h":36.74,"l":36.72,"n":14,"o":36.73,"t":"2026-10-14T10:30:00Z","v":3279,"vw":36.731317},{"c":36.86,"h":36.86,"l":36.8,"n":52,"o":36.8,"t":"2026-10-14T10:45:00Z","v":3926,"vw":36.849775},{"c":36.75,"h":36.88,"l":36.75,"n":53,"o":36.88,"t":"2026-10-14T11:00:00Z","v":6211,"vw":36.811239},{"c":36.81,"h":36.82,"l":36.8,"n":21,"o":36.81,"t":"2026-10-14T11:15:00Z","v":6037,"vw":36.808459},{"c":36.9,"h":36.96,"l":36.88,"n":77,"o":36.88,"t":"2026-10-14T11:30:00Z","v":18497,"vw":36.924937},{"c":36.87,"h":36.92,"l":36.83,"n":42,"o":36.92,"t":"2026-10-14T11:45:00Z","v":11302,"vw":36.866181},{"c":36.8,"h":36.86,"l":36.8,"n":35,"o":36.85,"t":"2026-10-14T12:00:00Z","v":16278,"vw":36.830829},{"c":36.83,"h":36.83,"l":36.81,"n":41,"o":36.81,"t":"2026-10-14T12:15:00Z","v":6500,"vw":36.817487},{"c":36.7,"h":36.84,"l":36.66,"n":76,"o":36.83,"t":"2026-10-14T12:30:00Z","v":21779,"vw":36.732713},{"c":36.73,"h":36.73,"l":36.68,"n":8,"o":36.68,"t":"2026-10-14T12:45:00Z","v":2350,"vw":36.716956},{"c":36.75,"h":36.75,"l":36.71,"n":8,"o":36.72,"t":"2026-10-14T13:00:00Z","v":3300,"vw":36.724848},{"c":36.8,"h":36.8,"l":36.7,"n":43,"o":36.73,"t":"2026-10-14T13:15:00Z","v":8207,"vw":36.723268},{"c":36.87,"h":36.91,"l":36.7,"n":778,"o":36.8,"t":"2026-10-14T13:30:00Z","v":96701,"vw":36.815871},{"c":36.74,"h":36.905,"l":36.73,"n":839,"o":36.86,"t":"2026-10-14T13:45:00Z","v":89240,"vw":36.839391},{"c":36.68,"h":36.8,"l":36.66,"n":1543,"o":36.73,"t":"2026-10-14T14:00:00Z","v":176611,"vw":36.735236},{"c":36.77,"h":36.81,"l":36.6,"n":1018,"o":36.69,"t":"2026-10-14T14:15:00Z","v":105523,"vw":36.691345},{"c":36.59,"h":36.795,"l":36.56,"n":4452,"o":36.77,"t":"2026-10-14T14:30:00Z","v":553143,"vw":36.649767},{"c":36.645,"h":36.665,"l":36.535,"n":1122,"o":36.59,"t":"2026-10-14T14:45:00Z","v":116553,"vw":36.600501},{"c":36.66,"h":36.705,"l":36.62,"n":721,"o":36.65,"t":"2026-10-14T15:00:00Z","v":76729,"vw":36.662137},{"c":36.74,"h":36.765,"l":36.6501,"n":727,"o":36.6558,"t":"2026-10-14T15:15:00Z","v":58425,"vw":36.721295},{"c":36.665,"h":36.735,"l":36.605,"n":1156,"o":36.735,"t":"2026-10-14T15:30:00Z","v":117716,"vw":36.664357},{"c":36.675,"h":36.71,"l":36.66,"n":391,"o":36.66,"t":"2026-10-14T15:45:00Z","v":44944,"vw":36.687286},{"c":36.725,"h":36.775,"l":36.675,"n":917,"o":36.675,"t":"2026-10-14T16:00:00Z","v":72360,"vw":36.746597},{"c":36.755,"h":36.765,"l":36.695,"n":400,"o":36.72,"t":"2026-10-14T16:15:00Z","v":34843,"vw":36.732766},{"c":36.735,"h":36.795,"l":36.725,"n":620,"o":36.75,"t":"2026-10-14T16:30:00Z","v":81439,"vw":36.75734},{"c":36.695,"h":36.75,"l":36.675,"n":998,"o":36.73,"t":"2026-10-14T16:45:00Z","v":133841,"vw":36.718514},{"c":36.635,"h":36.695,"l":36.635,"n":417,"o":36.695,"t":"2026-10-14T17:00:00Z","v":17451,"vw":36.665195},{"c":36.73,"h":36.73,"l":36.64,"n":661,"o":36.64,"t":"2026-10-14T17:15:00Z","v":35483,"vw":36.689629},{"c":36.745,"h":36.75,"l":36.715,"n":501,"o":36.735,"t":"2026-10-14T17:30:00Z","v":30508,"vw":36.729845},{"c":36.78,"h":36.785,"l":36.735,"n":814,"o":36.745,"t":"2026-10-14T17:45:00Z","v":50129,"vw":36.76189},{"c":36.825,"h":36.825,"l":36.765,"n":647,"o":36.785,"t":"2026-10-14T18:00:00Z","v":37710,"vw":36.788824},{"c":36.82,"h":36.835,"l":36.79,"n":394,"o":36.825,"t":"2026-10-14T18:15:00Z","v":27082,"vw":36.815201},{"c":36.855,"h":36.855,"l":36.804,"n":762,"o":36.82,"t":"2026-10-14T18:30:00Z","v":44698,"vw":36.834632},{"c":36.815,"h":36.8699,"l":36.795,"n":513,"o":36.855,"t":"2026-10-14T18:45:00Z","v":37375,"vw":36.838173},{"c":36.845,"h":36.865,"l":36.8,"n":522,"o":36.81,"t":"2026-10-14T19:00:00Z","v":34724,"vw":36.843539},{"c":36.8699,"h":36.895,"l":36.845,"n":779,"o":36.85,"t":"2026-10-14T19:15:00Z","v":68933,"vw":36.871882},{"c":36.835,"h":36.8899,"l":36.825,"n":924,"o":36.865,"t":"2026-10-14T19:30:00Z","v":97265,"vw":36.855592},{"c":36.935,"h":36.94,"l":36.84,"n":2531,"o":36.84,"t":"2026-10-14T19:45:00Z","v":264870,"vw":36.888084},{"c":36.93,"h":36.94,"l":36.93,"n":24,"o":36.94,"t":"2026-10-14T20:00:00Z","v":123066,"vw":36.930122},{"c":37.98,"h":38.19,"l":37.45,"n":62,"o":37.5,"t":"2026-10-15T08:00:00Z","v":8492,"vw":37.938243},{"c":38.08,"h":38.13,"l":38.06,"n":16,"o":38.1,"t":"2026-10-15T08:15:00Z","v":4445,"vw":38.100196},{"c":37.79,"h":37.91,"l":37.79,"n":13,"o":37.91,"t":"2026-10-15T08:30:00Z","v":3909,"vw":37.865925},{"c":37.84,"h":37.84,"l":37.83,"n":5,"o":37.84,"t":"2026-10-15T08:45:00Z","v":1450,"vw":37.833571},{"c":37.81,"h":37.82,"l":37.81,"n":9,"o":37.81,"t":"2026-10-15T09:15:00Z","v":2786,"vw":37.813707},{"c":37.92,"h":37.92,"l":37.88,"n":8,"o":37.89,"t":"2026-10-15T09:45:00Z","v":3619,"vw":37.904444},{"c":37.88,"h":37.88,"l":37.86,"n":5,"o":37.87,"t":"2026-10-15T10:00:00Z","v":2203,"vw":37.866623},{"c":37.91,"h":37.91,"l":37.9,"n":5,"o":37.9,"t":"2026-10-15T10:15:00Z","v":1253,"vw":37.908239},{"c":37.88,"h":37.94,"l":37.86,"n":41,"o":37.94,"t":"2026-10-15T10:30:00Z","v":6611,"vw":37.917138},{"c":37.99,"h":37.99,"l":37.91,"n":96,"o":37.91,"t":"2026-10-15T10:45:00Z","v":5068,"vw":37.965619},{"c":37.98,"h":38.03,"l":37.98,"n":26,"o":37.9807,"t":"2026-10-15T11:00:00Z","v":6448,"vw":38.001723},{"c":37.89,"h":37.92,"l":37.89,"n":9,"o":37.89,"t":"2026-10-15T11:15:00Z","v":4481,"vw":37.90015},{"c":37.86,"h":37.9,"l":37.78,"n":70,"o":37.9,"t":"2026-10-15T11:30:00Z","v":16577,"vw":37.837893},{"c":37.87,"h":37.87,"l":37.83,"n":11,"o":37.87,"t":"2026-10-15T11:45:00Z","v":3082,"vw":37.860444},{"c":37.69,"h":37.76,"l":37.66,"n":19,"o":37.76,"t":"2026-10-15T12:00:00Z","v":3926,"vw":37.711639},{"c":37.7,"h":37.7,"l":37.7,"n":4,"o":37.7,"t":"2026-10-15T12:15:00Z","v":1100,"vw":37.7},{"c":37.74,"h":37.76,"l":37.69,"n":10,"o":37.7,"t":"2026-10-15T12:30:00Z","v":4775,"vw":37.73426},{"c":37.85,"h":37.87,"l":37.78,"n":9,"o":37.78,"t":"2026-10-15T12:45:00Z","v":2552,"vw":37.8278},{"c":37.93,"h":37.94,"l":37.87,"n":16,"o":37.9,"t":"2026-10-15T13:00:00Z","v":7703,"vw":37.903411},{"c":37.98,"h":38.02,"l":37.91,"n":48,"o":37.98,"t":"2026-10-15T13:15:00Z","v":13334,"vw":37.995581},{"c":37.95,"h":38.21,"l":37.92,"n":1350,"o":37.985,"t":"2026-10-15T13:30:00Z","v":163948,"vw":38.035112},{"c":38.22,"h":38.23,"l":37.925,"n":682,"o":37.96,"t":"2026-10-15T13:45:00Z","v":66073,"vw":38.108626},{"c":38.435,"h":38.45,"l":38.18,"n":1826,"o":38.2,"t":"2026-10-15T14:00:00Z","v":187175,"vw":38.320248},{"c":38.36,"h":38.44,"l":38.265,"n":930,"o":38.43,"t":"2026-10-15T14:15:00Z","v":70639,"vw":38.345751},{"c":38.46,"h":38.52,"l":38.39,"n":864,"o":38.39,"t":"2026-10-15T14:30:00Z","v":80888,"vw":38.466599},{"c":38.53,"h":38.535,"l":38.375,"n":868,"o":38.45,"t":"2026-10-15T14:45:00Z","v":74192,"vw":38.459857},{"c":38.495,"h":38.612,"l":38.495,"n":1051,"o":38.53,"t":"2026-10-15T15:00:00Z","v":91121,"vw":38.569681},{"c":38.345,"h":38.495,"l":38.32,"n":854,"o":38.495,"t":"2026-10-15T15:15:00Z","v":80670,"vw":38.38159},{"c":38.375,"h":38.41,"l":38.335,"n":668,"o":38.35,"t":"2026-10-15T15:30:00Z","v":49861,"vw":38.377884},{"c":38.395,"h":38.41,"l":38.375,"n":452,"o":38.375,"t":"2026-10-15T15:45:00Z","v":37582,"vw":38.392156},{"c":38.315,"h":38.4,"l":38.315,"n":538,"o":38.4,"t":"2026-10-15T16:00:00Z","v":39126,"vw":38.33282},{"c":38.375,"h":38.375,"l":38.315,"n":369,"o":38.317285,"t":"2026-10-15T16:15:00Z","v":23693,"vw":38.34604},{"c":38.41,"h":38.41,"l":38.365,"n":414,"o":38.37,"t":"2026-10-15T16:30:00Z","v":27026,"vw":38.386389},{"c":38.44,"h":38.44,"l":38.385,"n":862,"o":38.41,"t":"2026-10-15T16:45:00Z","v":54443,"vw":38.40978},{"c":38.405,"h":38.46,"l":38.39,"n":620,"o":38.445,"t":"2026-10-15T17:00:00Z","v":42965,"vw":38.412684},{"c":38.365,"h":38.4,"l":38.345,"n":548,"o":38.4,"t":"2026-10-15T17:15:00Z","v":43401,"vw":38.363106},{"c":38.335,"h":38.38,"l":38.33,"n":587,"o":38.36,"t":"2026-10-15T17:30:00Z","v":43904,"vw":38.361255},{"c":38.38,"h":38.3999,"l":38.33,"n":468,"o":38.335,"t":"2026-10-15T17:45:00Z","v":35033,"vw":38.367172},{"c":38.405,"h":38.41,"l":38.36,"n":690,"o":38.38,"t":"2026-10-15T18:00:00Z","v":56950,"vw":38.382694},{"c":38.41,"h":38.44,"l":38.395,"n":573,"o":38.405,"t":"2026-10-15T18:15:00Z","v":39552,"vw":38.414964},{"c":38.385,"h":38.425,"l":38.37,"n":640,"o":38.405,"t":"2026-10-15T18:30:00Z","v":36155,"vw":38.397631},{"c":38.415,"h":38.42,"l":38.375,"n":620,"o":38.38,"t":"2026-10-15T18:45:00Z","v":34343,"vw":38.40338},{"c":38.42,"h":38.475,"l":38.405,"n":634,"o":38.415,"t":"2026-10-15T19:00:00Z","v":35841,"vw":38.439669},{"c":38.395,"h":38.425,"l":38.375,"n":686,"o":38.41,"t":"2026-10-15T19:15:00Z","v":48469,"vw":38.399581},{"c":38.365,"h":38.4,"l":38.325,"n":1069,"o":38.385,"t":"2026-10-15T19:30:00Z","v":76030,"vw":38.354445},{"c":38.42,"h":38.45,"l":38.34,"n":4063,"o":38.365,"t":"2026-10-15T19:45:00Z","v":361479,"vw":38.403532},{"c":38.42,"h":38.42,"l":38.42,"n":37,"o":38.42,"t":"2026-10-15T20:00:00Z","v":242403,"vw":38.42},{"c":39.15,"h":39.15,"l":38.35,"n":62,"o":39.08,"t":"2026-10-16T08:00:00Z","v":6260,"vw":38.775347},{"c":39.18,"h":39.18,"l":39.18,"n":2,"o":39.18,"t":"2026-10-16T08:15:00Z","v":500,"vw":39.18},{"c":39.06,"h":39.06,"l":39.06,"n":3,"o":39.06,"t":"2026-10-16T08:45:00Z","v":500,"vw":39.06},{"c":39.17,"h":39.17,"l":39.145,"n":16,"o":39.16,"t":"2026-10-16T09:15:00Z","v":2298,"vw":39.162132},{"c":39.25,"h":39.25,"l":39.23,"n":6,"o":39.23,"t":"2026-10-16T09:30:00Z","v":1085,"vw":39.241677},{"c":39.26,"h":39.31,"l":39.26,"n":57,"o":39.28,"t":"2026-10-16T09:45:00Z","v":4259,"vw":39.287941},{"c":39.31,"h":39.31,"l":39.26,"n":6,"o":39.26,"t":"2026-10-16T10:00:00Z","v":1289,"vw":39.268831},{"c":39.41,"h":39.42,"l":39.36,"n":38,"o":39.36,"t":"2026-10-16T10:45:00Z","v":7717,"vw":39.387683},{"c":39.2977,"h":39.41,"l":39.2977,"n":10,"o":39.41,"t":"2026-10-16T11:00:00Z","v":2021,"vw":39.337005},{"c":39.3,"h":39.3343,"l":39.3,"n":6,"o":39.3343,"t":"2026-10-16T11:15:00Z","v":1769,"vw":39.302055},{"c":39.27,"h":39.31,"l":39.26,"n":13,"o":39.31,"t":"2026-10-16T11:30:00Z","v":3813,"vw":39.280152},{"c":39.2,"h":39.29,"l":39.19,"n":9,"o":39.29,"t":"2026-10-16T11:45:00Z","v":1743,"vw":39.228575},{"c":39.17,"h":39.22,"l":39.17,"n":27,"o":39.21,"t":"2026-10-16T12:00:00Z","v":10179,"vw":39.186945},{"c":39.23,"h":39.27,"l":39.16,"n":16,"o":39.18,"t":"2026-10-16T12:15:00Z","v":9279,"vw":39.19363},{"c":39.21,"h":39.24,"l":39.21,"n":8,"o":39.24,"t":"2026-10-16T12:30:00Z","v":2700,"vw":39.233919},{"c":39.29,"h":39.3,"l":39.24,"n":60,"o":39.24,"t":"2026-10-16T12:45:00Z","v":18726,"vw":39.264428},{"c":39.35,"h":39.35,"l":39.23,"n":39,"o":39.29,"t":"2026-10-16T13:00:00Z","v":14583,"vw":39.271146},{"c":39.46,"h":39.47,"l":39.35,"n":195,"o":39.36,"t":"2026-10-16T13:15:00Z","v":45216,"vw":39.382863},{"c":39.29,"h":39.56,"l":39.17,"n":2753,"o":39.48,"t":"2026-10-16T13:30:00Z","v":433107,"vw":39.352819},{"c":39.38,"h":39.475,"l":39.2178,"n":1834,"o":39.295,"t":"2026-10-16T13:45:00Z","v":202691,"vw":39.358299},{"c":38.98,"h":39.41,"l":38.96,"n":1834,"o":39.37,"t":"2026-10-16T14:00:00Z","v":217490,"vw":39.176457},{"c":38.99,"h":39.07,"l":38.92,"n":1095,"o":38.98,"t":"2026-10-16T14:15:00Z","v":139316,"vw":39.005005},{"c":38.93,"h":39.01,"l":38.885,"n":1939,"o":39,"t":"2026-10-16T14:30:00Z","v":243774,"vw":38.944103},{"c":38.92,"h":39.015,"l":38.91,"n":1371,"o":38.93,"t":"2026-10-16T14:45:00Z","v":149369,"vw":38.961439},{"c":39.06,"h":39.07,"l":38.925,"n":1104,"o":38.93,"t":"2026-10-16T15:00:00Z","v":123373,"vw":39.008703},{"c":39,"h":39.1,"l":38.97,"n":1149,"o":39.065,"t":"2026-10-16T15:15:00Z","v":159832,"vw":39.040804},{"c":38.985,"h":39.09,"l":38.95,"n":1694,"o":39.005,"t":"2026-10-16T15:30:00Z","v":193951,"vw":39.022142},{"c":38.935,"h":39.05,"l":38.93,"n":667,"o":38.985,"t":"2026-10-16T15:45:00Z","v":76335,"vw":39.00246},{"c":38.905,"h":38.97,"l":38.89,"n":623,"o":38.93,"t":"2026-10-16T16:00:00Z","v":50193,"vw":38.93111},{"c":38.91,"h":38.925,"l":38.87,"n":421,"o":38.92,"t":"2026-10-16T16:15:00Z","v":28804,"vw":38.894253},{"c":38.92,"h":38.92,"l":38.8462,"n":463,"o":38.905,"t":"2026-10-16T16:30:00Z","v":33705,"vw":38.873754},{"c":38.915,"h":38.93,"l":38.87,"n":487,"o":38.92,"t":"2026-10-16T16:45:00Z","v":27024,"vw":38.903704},{"c":38.835,"h":38.93,"l":38.825,"n":627,"o":38.92,"t":"2026-10-16T17:00:00Z","v":38666,"vw":38.859007},{"c":38.85,"h":38.85,"l":38.81,"n":770,"o":38.83,"t":"2026-10-16T17:15:00Z","v":37958,"vw":38.825337},{"c":38.94,"h":38.965,"l":38.85,"n":752,"o":38.85,"t":"2026-10-16T17:30:00Z","v":70610,"vw":38.928373},{"c":38.935,"h":38.945,"l":38.91,"n":556,"o":38.935,"t":"2026-10-16T17:45:00Z","v":33830,"vw":38.925804},{"c":38.9099,"h":38.935,"l":38.885,"n":831,"o":38.935,"t":"2026-10-16T18:00:00Z","v":70165,"vw":38.909246},{"c":38.865,"h":38.915,"l":38.85,"n":664,"o":38.91,"t":"2026-10-16T18:15:00Z","v":31181,"vw":38.884147},{"c":38.85,"h":38.9,"l":38.77,"n":1169,"o":38.865,"t":"2026-10-16T18:30:00Z","v":91818,"vw":38.832059},{"c":38.9,"h":38.915,"l":38.84,"n":758,"o":38.8593,"t":"2026-10-16T18:45:00Z","v":60001,"vw":38.885062},{"c":38.955,"h":38.96,"l":38.89,"n":801,"o":38.905,"t":"2026-10-16T19:00:00Z","v":75467,"vw":38.923167},{"c":38.975,"h":38.985,"l":38.94,"n":729,"o":38.96,"t":"2026-10-16T19:15:00Z","v":54781,"vw":38.960792},{"c":38.975,"h":39.005,"l":38.94,"n":954,"o":38.975,"t":"2026-10-16T19:30:00Z","v":87756,"vw":38.970656},{"c":39.05,"h":39.065,"l":38.98,"n":2529,"o":38.98,"t":"2026-10-16T19:45:00Z","v":214354,"vw":39.040079},{"c":39.06,"h":39.06,"l":39.06,"n":18,"o":39.06,"t":"2026-10-16T20:00:00Z","v":105556,"vw":39.06},{"c":39.32,"h":39.32,"l":38.99,"n":68,"o":39.28,"t":"2026-10-19T08:00:00Z","v":8284,"vw":39.216123},{"c":39.37,"h":39.37,"l":39.36,"n":5,"o":39.36,"t":"2026-10-19T08:15:00Z","v":924,"vw":39.365288},{"c":39.46,"h":39.47,"l":39.4,"n":26,"o":39.4,"t":"2026-10-19T08:30:00Z","v":3487,"vw":39.457289},{"c":39.43,"h":39.51,"l":39.43,"n":19,"o":39.44,"t":"2026-10-19T08:45:00Z","v":2272,"vw":39.461731},{"c":39.35,"h":39.35,"l":39.35,"n":2,"o":39.35,"t":"2026-10-19T09:00:00Z","v":500,"vw":39.35},{"c":39.39,"h":39.39,"l":39.36,"n":6,"o":39.36,"t":"2026-10-19T09:15:00Z","v":1409,"vw":39.382936},{"c":39.43,"h":39.43,"l":39.43,"n":5,"o":39.43,"t":"2026-10-19T09:30:00Z","v":550,"vw":39.43},{"c":39.33,"h":39.33,"l":39.3,"n":7,"o":39.3,"t":"2026-10-19T09:45:00Z","v":991,"vw":39.307134},{"c":39.28,"h":39.3,"l":39.28,"n":11,"o":39.3,"t":"2026-10-19T10:00:00Z","v":2233,"vw":39.289313},{"c":39.31,"h":39.31,"l":39.29,"n":4,"o":39.29,"t":"2026-10-19T10:15:00Z","v":1243,"vw":39.302389},{"c":39.27,"h":39.31,"l":39.25,"n":21,"o":39.31,"t":"2026-10-19T10:30:00Z","v":5431,"vw":39.274565},{"c":39.23,"h":39.28,"l":39.23,"n":8,"o":39.26,"t":"2026-10-19T10:45:00Z","v":1517,"vw":39.248529},{"c":39.19,"h":39.22,"l":39.19,"n":25,"o":39.22,"t":"2026-10-19T11:00:00Z","v":7608,"vw":39.205374},{"c":39.17,"h":39.19,"l":39.14,"n":22,"o":39.19,"t":"2026-10-19T11:15:00Z","v":6241,"vw":39.15508},{"c":39.14,"h":39.24,"l":39.14,"n":20,"o":39.23,"t":"2026-10-19T11:30:00Z","v":2011,"vw":39.217306},{"c":39.0746,"h":39.12,"l":39.0746,"n":7,"o":39.12,"t":"2026-10-19T11:45:00Z","v":1780,"vw":39.097638},{"c":38.99,"h":39.04,"l":38.99,"n":26,"o":39.04,"t":"2026-10-19T12:00:00Z","v":1437,"vw":39.022968},{"c":38.95,"h":38.96,"l":38.95,"n":3,"o":38.96,"t":"2026-10-19T12:15:00Z","v":1258,"vw":38.95189},{"c":38.92,"h":38.97,"l":38.92,"n":31,"o":38.97,"t":"2026-10-19T12:30:00Z","v":6891,"vw":38.947924},{"c":38.96,"h":39.02,"l":38.89,"n":107,"o":38.91,"t":"2026-10-19T12:45:00Z","v":14712,"vw":38.94671},{"c":38.95,"h":38.95,"l":38.92,"n":49,"o":38.92,"t":"2026-10-19T13:00:00Z","v":8113,"vw":38.938872},{"c":38.94,"h":38.98,"l":38.92,"n":55,"o":38.95,"t":"2026-10-19T13:15:00Z","v":5895,"vw":38.967302},{"c":38.94,"h":39.215,"l":38.905,"n":1183,"o":38.96,"t":"2026-10-19T13:30:00Z","v":150136,"vw":39.011785},{"c":39.04,"h":39.12,"l":38.88,"n":894,"o":38.93,"t":"2026-10-19T13:45:00Z","v":81637,"vw":38.993519},{"c":39.155,"h":39.188,"l":39.03,"n":1006,"o":39.03,"t":"2026-10-19T14:00:00Z","v":93051,"vw":39.117947},{"c":39.095,"h":39.1797,"l":39.06,"n":832,"o":39.155,"t":"2026-10-19T14:15:00Z","v":76676,"vw":39.108405},{"c":39.13,"h":39.15,"l":39.075,"n":875,"o":39.09,"t":"2026-10-19T14:30:00Z","v":81454,"vw":39.10757},{"c":39.1,"h":39.15,"l":39.0999,"n":1274,"o":39.125,"t":"2026-10-19T14:45:00Z","v":128257,"vw":39.127503},{"c":39.19,"h":39.19,"l":39.075,"n":1241,"o":39.095,"t":"2026-10-19T15:00:00Z","v":124285,"vw":39.134774},{"c":39.245,"h":39.26,"l":39.16,"n":806,"o":39.19,"t":"2026-10-19T15:15:00Z","v":77940,"vw":39.208368},{"c":39.1999,"h":39.295,"l":39.185,"n":1066,"o":39.25,"t":"2026-10-19T15:30:00Z","v":136130,"vw":39.239489},{"c":39.24,"h":39.245,"l":39.19,"n":636,"o":39.195,"t":"2026-10-19T15:45:00Z","v":47454,"vw":39.215799},{"c":39.1901,"h":39.245,"l":39.175,"n":378,"o":39.245,"t":"2026-10-19T16:00:00Z","v":21338,"vw":39.205656},{"c":39.195,"h":39.215,"l":39.185,"n":323,"o":39.2,"t":"2026-10-19T16:15:00Z","v":16318,"vw":39.200137},{"c":39.195,"h":39.205,"l":39.18,"n":305,"o":39.19,"t":"2026-10-19T16:30:00Z","v":22009,"vw":39.193709},{"c":39.22,"h":39.23,"l":39.2,"n":442,"o":39.2,"t":"2026-10-19T16:45:00Z","v":24822,"vw":39.210732},{"c":39.225,"h":39.23,"l":39.2,"n":356,"o":39.225,"t":"2026-10-19T17:00:00Z","v":24887,"vw":39.213825},{"c":39.225,"h":39.225,"l":39.2,"n":337,"o":39.225,"t":"2026-10-19T17:15:00Z","v":23681,"vw":39.216392},{"c":39.27,"h":39.27,"l":39.21,"n":501,"o":39.22,"t":"2026-10-19T17:30:00Z","v":22909,"vw":39.236641},{"c":39.2957,"h":39.2957,"l":39.26,"n":461,"o":39.27,"t":"2026-10-19T17:45:00Z","v":24870,"vw":39.281965},{"c":39.31,"h":39.31,"l":39.275,"n":532,"o":39.29,"t":"2026-10-19T18:00:00Z","v":30606,"vw":39.292907},{"c":39.31,"h":39.31,"l":39.27,"n":496,"o":39.31,"t":"2026-10-19T18:15:00Z","v":27087,"vw":39.291376},{"c":39.28,"h":39.3099,"l":39.28,"n":412,"o":39.3099,"t":"2026-10-19T18:30:00Z","v":17817,"vw":39.29202},{"c":39.295,"h":39.2999,"l":39.275,"n":470,"o":39.275,"t":"2026-10-19T18:45:00Z","v":20704,"vw":39.284016},{"c":39.275,"h":39.3,"l":39.2601,"n":415,"o":39.295,"t":"2026-10-19T19:00:00Z","v":17423,"vw":39.28289},{"c":39.26,"h":39.3,"l":39.2572,"n":684,"o":39.275,"t":"2026-10-19T19:15:00Z","v":41886,"vw":39.280978},{"c":39.27,"h":39.285,"l":39.25,"n":633,"o":39.27,"t":"2026-10-19T19:30:00Z","v":37349,"vw":39.268907},{"c":39.245,"h":39.26,"l":39.225,"n":1904,"o":39.26,"t":"2026-10-19T19:45:00Z","v":174236,"vw":39.237408},{"c":39.25,"h":39.25,"l":39.25,"n":18,"o":39.25,"t":"2026-10-19T20:00:00Z","v":75940,"vw":39.25},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-19T22:45:00Z","v":152,"vw":39.16},{"c":38.98,"h":39.28,"l":38.92,"n":41,"o":39.28,"t":"2026-10-20T08:00:00Z","v":8869,"vw":39.065104},{"c":38.81,"h":38.97,"l":38.81,"n":7,"o":38.96,"t":"2026-10-20T08:15:00Z","v":2191,"vw":38.885478},{"c":38.64,"h":38.71,"l":38.6,"n":33,"o":38.71,"t":"2026-10-20T08:30:00Z","v":7298,"vw":38.649901},{"c":38.63,"h":38.63,"l":38.63,"n":3,"o":38.63,"t":"2026-10-20T08:45:00Z","v":193,"vw":38.63},{"c":38.77,"h":38.77,"l":38.76,"n":3,"o":38.76,"t":"2026-10-20T09:00:00Z","v":1791,"vw":38.761066},{"c":38.74,"h":38.78,"l":38.74,"n":5,"o":38.78,"t":"2026-10-20T09:30:00Z","v":1262,"vw":38.752607},{"c":38.71,"h":38.71,"l":38.71,"n":21,"o":38.71,"t":"2026-10-20T09:45:00Z","v":566,"vw":38.71},{"c":38.92,"h":38.92,"l":38.77,"n":7,"o":38.77,"t":"2026-10-20T10:30:00Z","v":2508,"vw":38.854244},{"c":38.99,"h":39.06,"l":38.94,"n":30,"o":38.94,"t":"2026-10-20T10:45:00Z","v":8542,"vw":39.009183},{"c":38.96,"h":39.07,"l":38.96,"n":31,"o":39.01,"t":"2026-10-20T11:00:00Z","v":10690,"vw":39.030997},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-20T11:15:00Z","v":650,"vw":38.99},{"c":39.08,"h":39.09,"l":39.08,"n":2,"o":39.09,"t":"2026-10-20T11:30:00Z","v":1416,"vw":39.086469},{"c":39.2,"h":39.23,"l":39.15,"n":22,"o":39.15,"t":"2026-10-20T11:45:00Z","v":6917,"vw":39.226218},{"c":39.15,"h":39.18,"l":39.1,"n":39,"o":39.18,"t":"2026-10-20T12:00:00Z","v":12820,"vw":39.136531},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-20T12:15:00Z","v":599,"vw":39.05},{"c":39.2,"h":39.2,"l":39.17,"n":4,"o":39.17,"t":"2026-10-20T12:30:00Z","v":881,"vw":39.186143},{"c":39.07,"h":39.26,"l":39.07,"n":49,"o":39.21,"t":"2026-10-20T12:45:00Z","v":9853,"vw":39.232923},{"c":38.94,"h":38.99,"l":38.93,"n":6,"o":38.99,"t":"2026-10-20T13:00:00Z","v":4518,"vw":38.958041},{"c":39.05,"h":39.065,"l":38.9849,"n":87,"o":39.01,"t":"2026-10-20T13:15:00Z","v":7383,"vw":39.018349},{"c":39.35,"h":39.39,"l":39.075,"n":2415,"o":39.075,"t":"2026-10-20T13:30:00Z","v":351590,"vw":39.282017},{"c":39.4,"h":39.58,"l":39.32,"n":1204,"o":39.4,"t":"2026-10-20T13:45:00Z","v":130315,"vw":39.437845},{"c":39.21,"h":39.4,"l":39.21,"n":1303,"o":39.4,"t":"2026-10-20T14:00:00Z","v":127166,"vw":39.285865},{"c":39.11,"h":39.26,"l":39.09,"n":1767,"o":39.21,"t":"2026-10-20T14:15:00Z","v":171303,"vw":39.20135},{"c":39.18,"h":39.27,"l":39.06,"n":978,"o":39.11,"t":"2026-10-20T14:30:00Z","v":86370,"vw":39.180089},{"c":39.18,"h":39.19,"l":39.1,"n":761,"o":39.17,"t":"2026-10-20T14:45:00Z","v":63735,"vw":39.149137},{"c":39.12,"h":39.19,"l":39.095,"n":1152,"o":39.17,"t":"2026-10-20T15:00:00Z","v":111630,"vw":39.142427},{"c":39.17,"h":39.17,"l":39.075,"n":760,"o":39.125,"t":"2026-10-20T15:15:00Z","v":65757,"vw":39.12377},{"c":39.3,"h":39.3,"l":39.135,"n":896,"o":39.16,"t":"2026-10-20T15:30:00Z","v":75153,"vw":39.230862},{"c":39.31,"h":39.31,"l":39.28,"n":407,"o":39.3,"t":"2026-10-20T15:45:00Z","v":21600,"vw":39.291955},{"c":39.28,"h":39.31,"l":39.25,"n":354,"o":39.31,"t":"2026-10-20T16:00:00Z","v":21526,"vw":39.271658},{"c":39.26,"h":39.3,"l":39.25,"n":357,"o":39.29,"t":"2026-10-20T16:15:00Z","v":31772,"vw":39.261721},{"c":39.255,"h":39.27,"l":39.22,"n":434,"o":39.2501,"t":"2026-10-20T16:30:00Z","v":23538,"vw":39.248514},{"c":39.275,"h":39.28,"l":39.24,"n":378,"o":39.26,"t":"2026-10-20T16:45:00Z","v":16154,"vw":39.25999},{"c":39.26,"h":39.29,"l":39.25,"n":291,"o":39.29,"t":"2026-10-20T17:00:00Z","v":13209,"vw":39.274166},{"c":39.265,"h":39.28,"l":39.24,"n":334,"o":39.265,"t":"2026-10-20T17:15:00Z","v":18696,"vw":39.261079},{"c":39.275,"h":39.29,"l":39.25,"n":339,"o":39.27,"t":"2026-10-20T17:30:00Z","v":16251,"vw":39.275289},{"c":39.26,"h":39.285,"l":39.25,"n":364,"o":39.28,"t":"2026-10-20T17:45:00Z","v":13292,"vw":39.26478},{"c":39.255,"h":39.27,"l":39.245,"n":361,"o":39.27,"t":"2026-10-20T18:00:00Z","v":21512,"vw":39.258052},{"c":39.255,"h":39.28,"l":39.25,"n":338,"o":39.255,"t":"2026-10-20T18:15:00Z","v":15020,"vw":39.261447},{"c":39.2648,"h":39.275,"l":39.25,"n":405,"o":39.25,"t":"2026-10-20T18:30:00Z","v":18960,"vw":39.257576},{"c":39.245,"h":39.28,"l":39.235,"n":447,"o":39.265,"t":"2026-10-20T18:45:00Z","v":24649,"vw":39.256033},{"c":39.23,"h":39.27,"l":39.225,"n":537,"o":39.245,"t":"2026-10-20T19:00:00Z","v":41424,"vw":39.24482},{"c":39.215,"h":39.24,"l":39.21,"n":506,"o":39.23,"t":"2026-10-20T19:15:00Z","v":34640,"vw":39.226722},{"c":39.265,"h":39.265,"l":39.195,"n":887,"o":39.22,"t":"2026-10-20T19:30:00Z","v":49990,"vw":39.221489},{"c":39.39,"h":39.39,"l":39.25,"n":2957,"o":39.26,"t":"2026-10-20T19:45:00Z","v":253896,"vw":39.351377},{"c":39.39,"h":39.39,"l":39.39,"n":33,"o":39.39,"t":"2026-10-20T20:00:00Z","v":265848,"vw":39.39},{"c":39.23,"h":39.23,"l":39.21,"n":17,"o":39.21,"t":"2026-10-21T08:00:00Z","v":4950,"vw":39.215901},{"c":39.39,"h":39.39,"l":39.39,"n":5,"o":39.39,"t":"2026-10-21T08:30:00Z","v":1000,"vw":39.39},{"c":39.46,"h":39.46,"l":39.46,"n":7,"o":39.46,"t":"2026-10-21T08:45:00Z","v":1000,"vw":39.46},{"c":39.62,"h":39.62,"l":39.44,"n":9,"o":39.44,"t":"2026-10-21T09:00:00Z","v":800,"vw":39.481538},{"c":39.5,"h":39.5,"l":39.5,"n":7,"o":39.5,"t":"2026-10-21T09:30:00Z","v":1000,"vw":39.5},{"c":39.65,"h":39.65,"l":39.62,"n":23,"o":39.62,"t":"2026-10-21T10:15:00Z","v":2530,"vw":39.631302},{"c":39.73,"h":39.73,"l":39.65,"n":18,"o":39.65,"t":"2026-10-21T10:30:00Z","v":5462,"vw":39.693156},{"c":39.66,"h":39.72,"l":39.65,"n":7,"o":39.72,"t":"2026-10-21T10:45:00Z","v":2377,"vw":39.700261},{"c":39.6,"h":39.67,"l":39.5,"n":39,"o":39.63,"t":"2026-10-21T11:00:00Z","v":8838,"vw":39.581151},{"c":39.62,"h":39.62,"l":39.56,"n":4,"o":39.56,"t":"2026-10-21T11:15:00Z","v":2007,"vw":39.596871},{"c":39.61,"h":39.64,"l":39.57,"n":8,"o":39.59,"t":"2026-10-21T11:30:00Z","v":3415,"vw":39.601716},{"c":39.58,"h":39.63,"l":39.55,"n":19,"o":39.63,"t":"2026-10-21T11:45:00Z","v":5852,"vw":39.59094},{"c":39.59,"h":39.59,"l":39.55,"n":3,"o":39.55,"t":"2026-10-21T12:00:00Z","v":2731,"vw":39.573435},{"c":39.54,"h":39.62,"l":39.54,"n":12,"o":39.62,"t":"2026-10-21T12:15:00Z","v":2410,"vw":39.573505},{"c":39.56,"h":39.6,"l":39.55,"n":5,"o":39.6,"t":"2026-10-21T12:30:00Z","v":2553,"vw":39.571559},{"c":39.64,"h":39.64,"l":39.61,"n":4,"o":39.61,"t":"2026-10-21T12:45:00Z","v":2630,"vw":39.6113},{"c":39.65,"h":39.67,"l":39.628,"n":13,"o":39.67,"t":"2026-10-21T13:00:00Z","v":4424,"vw":39.657104},{"c":39.62,"h":39.68,"l":39.61,"n":35,"o":39.63,"t":"2026-10-21T13:15:00Z","v":15096,"vw":39.647454},{"c":39.78,"h":39.82,"l":39.27,"n":1487,"o":39.6,"t":"2026-10-21T13:30:00Z","v":239059,"vw":39.520978},{"c":39.72,"h":39.83,"l":39.68,"n":469,"o":39.76,"t":"2026-10-21T13:45:00Z","v":64056,"vw":39.762914},{"c":39.735,"h":39.735,"l":39.585,"n":560,"o":39.71,"t":"2026-10-21T14:00:00Z","v":57521,"vw":39.671607},{"c":39.76,"h":39.78,"l":39.69,"n":884,"o":39.725,"t":"2026-10-21T14:15:00Z","v":99813,"vw":39.738582},{"c":39.77,"h":39.81,"l":39.72,"n":651,"o":39.765,"t":"2026-10-21T14:30:00Z","v":55161,"vw":39.767501},{"c":39.825,"h":39.845,"l":39.75,"n":616,"o":39.785,"t":"2026-10-21T14:45:00Z","v":49410,"vw":39.787487},{"c":39.86,"h":39.86,"l":39.8,"n":464,"o":39.81,"t":"2026-10-21T15:00:00Z","v":35988,"vw":39.826612},{"c":39.985,"h":39.9951,"l":39.86,"n":713,"o":39.86,"t":"2026-10-21T15:15:00Z","v":64062,"vw":39.929456},{"c":39.92,"h":40.06,"l":39.905,"n":1618,"o":39.985,"t":"2026-10-21T15:30:00Z","v":178122,"vw":40.0084},{"c":39.93,"h":39.945,"l":39.905,"n":288,"o":39.92,"t":"2026-10-21T15:45:00Z","v":15404,"vw":39.927198},{"c":39.9,"h":39.925,"l":39.895,"n":333,"o":39.92,"t":"2026-10-21T16:00:00Z","v":14929,"vw":39.909269},{"c":39.935,"h":39.935,"l":39.89,"n":278,"o":39.905,"t":"2026-10-21T16:15:00Z","v":15414,"vw":39.921805},{"c":39.866,"h":39.945,"l":39.865,"n":554,"o":39.935,"t":"2026-10-21T16:30:00Z","v":34706,"vw":39.917937},{"c":39.83,"h":39.88,"l":39.83,"n":362,"o":39.865,"t":"2026-10-21T16:45:00Z","v":20328,"vw":39.858035},{"c":39.595,"h":39.8317,"l":39.55,"n":1824,"o":39.815,"t":"2026-10-21T17:00:00Z","v":179261,"vw":39.672975},{"c":39.29,"h":39.59,"l":39.27,"n":2466,"o":39.59,"t":"2026-10-21T17:15:00Z","v":211583,"vw":39.403605},{"c":38.945,"h":39.29,"l":38.835,"n":4360,"o":39.29,"t":"2026-10-21T17:30:00Z","v":463320,"vw":38.987812},{"c":38.68,"h":38.97,"l":38.55,"n":8032,"o":38.945,"t":"2026-10-21T17:45:00Z","v":728333,"vw":38.675415},{"c":38.915,"h":38.915,"l":38.635,"n":1672,"o":38.675,"t":"2026-10-21T18:00:00Z","v":137353,"vw":38.765117},{"c":38.91,"h":38.955,"l":38.86,"n":1801,"o":38.915,"t":"2026-10-21T18:15:00Z","v":175339,"vw":38.917283},{"c":38.91,"h":38.935,"l":38.8907,"n":945,"o":38.915,"t":"2026-10-21T18:30:00Z","v":71570,"vw":38.91522},{"c":38.875,"h":38.925,"l":38.87,"n":1477,"o":38.91,"t":"2026-10-21T18:45:00Z","v":96041,"vw":38.891156},{"c":38.845,"h":38.885,"l":38.78,"n":1078,"o":38.87,"t":"2026-10-21T19:00:00Z","v":76679,"vw":38.841095},{"c":39.035,"h":39.04,"l":38.845,"n":1546,"o":38.845,"t":"2026-10-21T19:15:00Z","v":160513,"vw":38.94966},{"c":38.985,"h":39.035,"l":38.89,"n":1473,"o":39.035,"t":"2026-10-21T19:30:00Z","v":119496,"vw":38.952958},{"c":39.11,"h":39.125,"l":38.975,"n":5125,"o":38.98,"t":"2026-10-21T19:45:00Z","v":574070,"vw":39.067666},{"c":39.13,"h":39.13,"l":39.13,"n":27,"o":39.13,"t":"2026-10-21T20:00:00Z","v":215394,"vw":39.13},{"c":39.68,"h":40.02,"l":39.68,"n":109,"o":40.02,"t":"2026-10-22T08:00:00Z","v":5682,"vw":39.773297},{"c":39.66,"h":39.77,"l":39.44,"n":155,"o":39.49,"t":"2026-10-22T08:15:00Z","v":19286,"vw":39.67143},{"c":39.59,"h":39.69,"l":39.59,"n":20,"o":39.69,"t":"2026-10-22T08:30:00Z","v":6617,"vw":39.649063},{"c":39.6,"h":39.6,"l":39.59,"n":24,"o":39.6,"t":"2026-10-22T08:45:00Z","v":2297,"vw":39.598749},{"c":39.7,"h":39.7,"l":39.68,"n":26,"o":39.68,"t":"2026-10-22T09:15:00Z","v":696,"vw":39.694737},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-22T09:45:00Z","v":1000,"vw":39.75},{"c":39.51,"h":39.59,"l":39.49,"n":61,"o":39.59,"t":"2026-10-22T11:00:00Z","v":27832,"vw":39.551635},{"c":39.52,"h":39.52,"l":39.49,"n":20,"o":39.5,"t":"2026-10-22T11:15:00Z","v":13776,"vw":39.509574},{"c":39.51,"h":39.51,"l":39.51,"n":5,"o":39.51,"t":"2026-10-22T11:30:00Z","v":515,"vw":39.51},{"c":39.69,"h":39.69,"l":39.62,"n":12,"o":39.63,"t":"2026-10-22T11:45:00Z","v":3675,"vw":39.6568},{"c":39.65,"h":39.68,"l":39.13,"n":6,"o":39.64,"t":"2026-10-22T12:00:00Z","v":247772,"vw":39.132811},{"c":39.74,"h":39.75,"l":39.68,"n":62,"o":39.7,"t":"2026-10-22T12:15:00Z","v":34050,"vw":39.702182},{"c":40.01,"h":40.01,"l":39.96,"n":31,"o":39.97,"t":"2026-10-22T12:30:00Z","v":7423,"vw":39.989299},{"c":39.95,"h":40.02,"l":39.95,"n":32,"o":40.01,"t":"2026-10-22T12:45:00Z","v":6427,"vw":40.003743},{"c":40.05,"h":40.05,"l":39.95,"n":16,"o":39.95,"t":"2026-10-22T13:00:00Z","v":2730,"vw":40.006964},{"c":39.96,"h":40.08,"l":39.92,"n":36,"o":40.07,"t":"2026-10-22T13:15:00Z","v":10694,"vw":40.013157},{"c":40.07,"h":40.21,"l":39.89,"n":2271,"o":39.96,"t":"2026-10-22T13:30:00Z","v":332240,"vw":40.035294},{"c":40.09,"h":40.17,"l":40.01,"n":1428,"o":40.06,"t":"2026-10-22T13:45:00Z","v":120353,"vw":40.080781},{"c":40.15,"h":40.18,"l":40,"n":1680,"o":40.08,"t":"2026-10-22T14:00:00Z","v":152654,"vw":40.085655},{"c":40.23,"h":40.28,"l":40.095,"n":1370,"o":40.155,"t":"2026-10-22T14:15:00Z","v":132037,"vw":40.195938},{"c":40.285,"h":40.3,"l":40.2,"n":1246,"o":40.235,"t":"2026-10-22T14:30:00Z","v":108781,"vw":40.257023},{"c":40.595,"h":40.595,"l":40.285,"n":1065,"o":40.285,"t":"2026-10-22T14:45:00Z","v":106774,"vw":40.479961},{"c":40.63,"h":40.65,"l":40.485,"n":1960,"o":40.605,"t":"2026-10-22T15:00:00Z","v":253336,"vw":40.558162},{"c":40.63,"h":40.66,"l":40.555,"n":1836,"o":40.61,"t":"2026-10-22T15:15:00Z","v":194472,"vw":40.612356},{"c":40.56,"h":40.655,"l":40.54,"n":1862,"o":40.625,"t":"2026-10-22T15:30:00Z","v":286354,"vw":40.596692},{"c":40.68,"h":40.7,"l":40.56,"n":662,"o":40.565,"t":"2026-10-22T15:45:00Z","v":53472,"vw":40.645848},{"c":40.625,"h":40.705,"l":40.61,"n":553,"o":40.675,"t":"2026-10-22T16:00:00Z","v":43453,"vw":40.65509},{"c":40.635,"h":40.665,"l":40.585,"n":449,"o":40.63,"t":"2026-10-22T16:15:00Z","v":35408,"vw":40.622385},{"c":40.575,"h":40.705,"l":40.555,"n":786,"o":40.635,"t":"2026-10-22T16:30:00Z","v":57950,"vw":40.654637},{"c":40.63,"h":40.64,"l":40.54,"n":785,"o":40.575,"t":"2026-10-22T16:45:00Z","v":208452,"vw":40.570831},{"c":40.615,"h":40.6413,"l":40.6,"n":442,"o":40.63,"t":"2026-10-22T17:00:00Z","v":30869,"vw":40.61752},{"c":40.59,"h":40.64,"l":40.555,"n":859,"o":40.615,"t":"2026-10-22T17:15:00Z","v":89297,"vw":40.589556},{"c":40.65,"h":40.655,"l":40.595,"n":729,"o":40.595,"t":"2026-10-22T17:30:00Z","v":49757,"vw":40.632899},{"c":40.655,"h":40.675,"l":40.63,"n":672,"o":40.645,"t":"2026-10-22T17:45:00Z","v":52744,"vw":40.652044},{"c":40.66,"h":40.665,"l":40.61,"n":828,"o":40.655,"t":"2026-10-22T18:00:00Z","v":38269,"vw":40.636444},{"c":40.695,"h":40.705,"l":40.655,"n":604,"o":40.675,"t":"2026-10-22T18:15:00Z","v":43767,"vw":40.678299},{"c":40.665,"h":40.695,"l":40.59,"n":1296,"o":40.695,"t":"2026-10-22T18:30:00Z","v":118981,"vw":40.642756},{"c":40.665,"h":40.685,"l":40.64,"n":1022,"o":40.665,"t":"2026-10-22T18:45:00Z","v":64711,"vw":40.655948},{"c":40.74,"h":40.765,"l":40.655,"n":907,"o":40.66,"t":"2026-10-22T19:00:00Z","v":52670,"vw":40.714768},{"c":40.639,"h":40.775,"l":40.62,"n":1349,"o":40.74,"t":"2026-10-22T19:15:00Z","v":165854,"vw":40.715189},{"c":40.675,"h":40.7,"l":40.595,"n":1597,"o":40.635,"t":"2026-10-22T19:30:00Z","v":134642,"vw":40.653355},{"c":40.615,"h":40.725,"l":40.61,"n":4082,"o":40.675,"t":"2026-10-22T19:45:00Z","v":519280,"vw":40.666894},{"c":40.6,"h":40.62,"l":40.6,"n":22,"o":40.62,"t":"2026-10-22T20:00:00Z","v":127159,"vw":40.619981},{"c":40.85,"h":40.9536,"l":40.85,"n":4,"o":40.9536,"t":"2026-10-22T23:15:00Z","v":202,"vw":40.9018}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2674451125113855,"strike":44.86939965381112,"iv":0.29188635274369895,"gamma":0.06664888420667275,"theta":-0.013686091890601809,"vega":0.025682922349351663,"rho":0.004342327572628941,"breakevenPct":10.494112035061217},{"delta":0.2,"premium":0.4314744333539037,"strike":44.364694051218756,"iv":0.29145244387722935,"gamma":0.07152565823168594,"theta":-0.014765477059486365,"vega":0.027519269535364137,"rho":0.005815962193257071,"breakevenPct":9.660143169088524},{"delta":0.25,"premium":0.5955037541964217,"strike":43.859988448626396,"iv":0.2910185350107597,"gamma":0.07640243225669913,"theta":-0.01584486222837092,"vega":0.02935561672137661,"rho":0.007289596813885201,"breakevenPct":8.826174303115831},{"delta":0.3,"premium":0.7595330750389397,"strike":43.35528284603403,"iv":0.2905846261442901,"gamma":0.08127920628171231,"theta":-0.016924247397255475,"vega":0.031191963907389084,"rho":0.008763231434513331,"breakevenPct":7.992205437143137},{"delta":0.35,"premium":0.9235623958814578,"strike":42.85057724344167,"iv":0.29015071727782044,"gamma":0.0861559803067255,"theta":-0.01800363256614003,"vega":0.033028311093401555,"rho":0.010236866055141462,"breakevenPct":7.158236571170443},{"delta":0.4,"premium":1.087591716723976,"strike":42.3458716408493,"iv":0.28971680841135083,"gamma":0.0910327543317387,"theta":-0.019083017735024587,"vega":0.034864658279414026,"rho":0.011710500675769592,"breakevenPct":6.32426770519775},{"delta":0.45,"premium":1.2516210375664942,"strike":41.841166038256944,"iv":0.2892828995448812,"gamma":0.09590952835675189,"theta":-0.02016240290390914,"vega":0.0367010054654265,"rho":0.013184135296397722,"breakevenPct":5.490298839225056},{"delta":0.5,"premium":1.4156503584090123,"strike":41.33646043566458,"iv":0.2888489906784116,"gamma":0.10078630238176509,"theta":-0.0212417880727937,"vega":0.038537352651438976,"rho":0.014657769917025856,"breakevenPct":4.656329973252363},{"delta":0.55,"premium":1.5796796792515304,"strike":40.83175483307221,"iv":0.288415081811942,"gamma":0.10566307640677827,"theta":-0.022321173241678254,"vega":0.04037369983745145,"rho":0.016131404537653986,"breakevenPct":3.8223611072796686},{"delta":0.6,"premium":1.7437090000940485,"strike":40.32704923047985,"iv":0.2879811729454723,"gamma":0.11053985043179146,"theta":-0.023400558410562808,"vega":0.04221004702346392,"rho":0.017605039158282116,"breakevenPct":2.9883922413069763}],"put":[{"delta":0.1,"premium":0.36057638392666547,"strike":32.8847232146669,"iv":0.6493032066845811,"gamma":0.025901641634539736,"theta":-0.021103696887762737,"vega":0.020037452423091982,"rho":-0.003648521466131241,"breakevenPct":20.381525506143863},{"delta":0.15,"premium":0.4520245388537077,"strike":35.61833053850732,"iv":0.4835494507111236,"gamma":0.04137352740383989,"theta":-0.019718511563783243,"vega":0.02519717791755828,"rho":-0.005406946127838307,"breakevenPct":13.91357160427513},{"delta":0.2,"premium":0.6054573616776238,"strike":36.54822643440984,"iv":0.4565016046349089,"gamma":0.052393576766352645,"theta":-0.020881815561282557,"vega":0.029187590074273417,"rho":-0.007188907076356926,"breakevenPct":12.012805207509876},{"delta":0.25,"premium":0.7588901845015397,"strike":37.47812233031236,"iv":0.4294537585586942,"gamma":0.0634136261288654,"theta":-0.022045119558781866,"vega":0.03317800223098855,"rho":-0.008970868024875542,"breakevenPct":10.112038810744622},{"delta":0.3,"premium":0.9123230073254558,"strike":38.408018226214885,"iv":0.4024059124824796,"gamma":0.07443367549137817,"theta":-0.02320842355628118,"vega":0.037168414387703685,"rho":-0.010752828973394161,"breakevenPct":8.21127241397937},{"delta":0.35,"premium":1.0657558301493717,"strike":39.337914122117404,"iv":0.3753580664062649,"gamma":0.08545372485389091,"theta":-0.02437172755378049,"vega":0.041158826544418825,"rho":-0.012534789921912778,"breakevenPct":6.310506017214115},{"delta":0.4,"premium":1.34256921204746,"strike":40.21904472163067,"iv":0.3632627623973228,"gamma":0.09170097353209612,"theta":-0.025471615454822027,"vega":0.04378533617280195,"rho":-0.014397324909928559,"breakevenPct":4.83114930334588},{"delta":0.45,"premium":1.9244067538789171,"strike":40.97961667173715,"iv":0.3881334651658047,"gamma":0.08614879829631883,"theta":-0.02641472467295406,"vega":0.043039975661697594,"rho":-0.016459056828923433,"breakevenPct":4.393610972195274},{"delta":0.5,"premium":2.506244295710374,"strike":41.74018862184363,"iv":0.41300416793428657,"gamma":0.08059662306054152,"theta":-0.027357833891086095,"vega":0.04229461515059325,"rho":-0.018520788747918307,"breakevenPct":3.9560726410446696},{"delta":0.55,"premium":3.088081837541832,"strike":42.50076057195011,"iv":0.4378748707027685,"gamma":0.07504444782476422,"theta":-0.02830094310921813,"vega":0.04154925463948889,"rho":-0.020582520666913184,"breakevenPct":3.518534309894063},{"delta":0.6,"premium":3.6699193793732885,"strike":43.261332522056584,"iv":0.46274557347125034,"gamma":0.06949227258898692,"theta":-0.029244052327350164,"vega":0.040803894128384546,"rho":-0.02264425258590806,"breakevenPct":3.0809959787434584},{"delta":0.65,"premium":4.251756921204746,"strike":44.021904472163065,"iv":0.48761627623973225,"gamma":0.06394009735320962,"theta":-0.030187161545482198,"vega":0.0400585336172802,"rho":-0.024705984504902936,"breakevenPct":2.6434576475928524},{"delta":0.7,"premium":4.833594463036203,"strike":44.782476422269546,"iv":0.512486979008214,"gamma":0.05838792211743232,"theta":-0.031130270763614236,"vega":0.039313173106175846,"rho":-0.02676771642389781,"breakevenPct":2.2059193164422477},{"delta":0.75,"premium":8.075506756756756,"strike":48.0152027027027,"iv":0.698220608108108,"gamma":0.041844594594594595,"theta":-0.03917922297297297,"vega":0.03644662162162162,"rho":-0.030892727508127986,"breakevenPct":2.228406497072353}]},"raw":{"call":[{"delta":0.15,"premium":0.2674451125113855,"strike":44.86939965381112,"iv":0.29188635274369895,"gamma":0.06664888420667275,"theta":-0.013686091890601809,"vega":0.025682922349351663,"rho":0.004342327572628941,"breakevenPct":10.494112035061217},{"delta":0.2,"premium":0.4314744333539037,"strike":44.364694051218756,"iv":0.29145244387722935,"gamma":0.07152565823168594,"theta":-0.014765477059486365,"vega":0.027519269535364137,"rho":0.005815962193257071,"breakevenPct":9.660143169088524},{"delta":0.25,"premium":0.5955037541964217,"strike":43.859988448626396,"iv":0.2910185350107597,"gamma":0.07640243225669913,"theta":-0.01584486222837092,"vega":0.02935561672137661,"rho":0.007289596813885201,"breakevenPct":8.826174303115831},{"delta":0.3,"premium":0.7595330750389397,"strike":43.35528284603403,"iv":0.2905846261442901,"gamma":0.08127920628171231,"theta":-0.016924247397255475,"vega":0.031191963907389084,"rho":0.008763231434513331,"breakevenPct":7.992205437143137},{"delta":0.35,"premium":0.9235623958814578,"strike":42.85057724344167,"iv":0.29015071727782044,"gamma":0.0861559803067255,"theta":-0.01800363256614003,"vega":0.033028311093401555,"rho":0.010236866055141462,"breakevenPct":7.158236571170443},{"delta":0.4,"premium":1.087591716723976,"strike":42.3458716408493,"iv":0.28971680841135083,"gamma":0.0910327543317387,"theta":-0.019083017735024587,"vega":0.034864658279414026,"rho":0.011710500675769592,"breakevenPct":6.32426770519775},{"delta":0.45,"premium":1.2516210375664942,"strike":41.841166038256944,"iv":0.2892828995448812,"gamma":0.09590952835675189,"theta":-0.02016240290390914,"vega":0.0367010054654265,"rho":0.013184135296397722,"breakevenPct":5.490298839225056},{"delta":0.5,"premium":1.4156503584090123,"strike":41.33646043566458,"iv":0.2888489906784116,"gamma":0.10078630238176509,"theta":-0.0212417880727937,"vega":0.038537352651438976,"rho":0.014657769917025856,"breakevenPct":4.656329973252363},{"delta":0.55,"premium":1.5796796792515304,"strike":40.83175483307221,"iv":0.288415081811942,"gamma":0.10566307640677827,"theta":-0.022321173241678254,"vega":0.04037369983745145,"rho":0.016131404537653986,"breakevenPct":3.8223611072796686},{"delta":0.6,"premium":1.7437090000940485,"strike":40.32704923047985,"iv":0.2879811729454723,"gamma":0.11053985043179146,"theta":-0.023400558410562808,"vega":0.04221004702346392,"rho":0.017605039158282116,"breakevenPct":2.9883922413069763}],"put":[{"delta":0.1,"premium":0.36057638392666547,"strike":32.8847232146669,"iv":0.6493032066845811,"gamma":0.025901641634539736,"theta":-0.021103696887762737,"vega":0.020037452423091982,"rho":-0.003648521466131241,"breakevenPct":20.381525506143863},{"delta":0.15,"premium":0.4520245388537077,"strike":35.61833053850732,"iv":0.4835494507111236,"gamma":0.04137352740383989,"theta":-0.019718511563783243,"vega":0.02519717791755828,"rho":-0.005406946127838307,"breakevenPct":13.91357160427513},{"delta":0.2,"premium":0.6054573616776238,"strike":36.54822643440984,"iv":0.4565016046349089,"gamma":0.052393576766352645,"theta":-0.020881815561282557,"vega":0.029187590074273417,"rho":-0.007188907076356926,"breakevenPct":12.012805207509876},{"delta":0.25,"premium":0.7588901845015397,"strike":37.47812233031236,"iv":0.4294537585586942,"gamma":0.0634136261288654,"theta":-0.022045119558781866,"vega":0.03317800223098855,"rho":-0.008970868024875542,"breakevenPct":10.112038810744622},{"delta":0.3,"premium":0.9123230073254558,"strike":38.408018226214885,"iv":0.4024059124824796,"gamma":0.07443367549137817,"theta":-0.02320842355628118,"vega":0.037168414387703685,"rho":-0.010752828973394161,"breakevenPct":8.21127241397937},{"delta":0.35,"premium":1.0657558301493717,"strike":39.337914122117404,"iv":0.3753580664062649,"gamma":0.08545372485389091,"theta":-0.02437172755378049,"vega":0.041158826544418825,"rho":-0.012534789921912778,"breakevenPct":6.310506017214115},{"delta":0.4,"premium":1.34256921204746,"strike":40.21904472163067,"iv":0.3632627623973228,"gamma":0.09170097353209612,"theta":-0.025471615454822027,"vega":0.04378533617280195,"rho":-0.014397324909928559,"breakevenPct":4.83114930334588},{"delta":0.45,"premium":1.9244067538789171,"strike":40.97961667173715,"iv":0.3881334651658047,"gamma":0.08614879829631883,"theta":-0.02641472467295406,"vega":0.043039975661697594,"rho":-0.016459056828923433,"breakevenPct":4.393610972195274},{"delta":0.5,"premium":2.506244295710374,"strike":41.74018862184363,"iv":0.41300416793428657,"gamma":0.08059662306054152,"theta":-0.027357833891086095,"vega":0.04229461515059325,"rho":-0.018520788747918307,"breakevenPct":3.9560726410446696},{"delta":0.55,"premium":3.088081837541832,"strike":42.50076057195011,"iv":0.4378748707027685,"gamma":0.07504444782476422,"theta":-0.02830094310921813,"vega":0.04154925463948889,"rho":-0.020582520666913184,"breakevenPct":3.518534309894063},{"delta":0.6,"premium":3.6699193793732885,"strike":43.261332522056584,"iv":0.46274557347125034,"gamma":0.06949227258898692,"theta":-0.029244052327350164,"vega":0.040803894128384546,"rho":-0.02264425258590806,"breakevenPct":3.0809959787434584},{"delta":0.65,"premium":4.251756921204746,"strike":44.021904472163065,"iv":0.48761627623973225,"gamma":0.06394009735320962,"theta":-0.030187161545482198,"vega":0.0400585336172802,"rho":-0.024705984504902936,"breakevenPct":2.6434576475928524},{"delta":0.7,"premium":4.833594463036203,"strike":44.782476422269546,"iv":0.512486979008214,"gamma":0.05838792211743232,"theta":-0.031130270763614236,"vega":0.039313173106175846,"rho":-0.02676771642389781,"breakevenPct":2.2059193164422477},{"delta":0.75,"premium":8.075506756756756,"strike":48.0152027027027,"iv":0.698220608108108,"gamma":0.041844594594594595,"theta":-0.03917922297297297,"vega":0.03644662162162162,"rho":-0.030892727508127986,"breakevenPct":2.228406497072353}]}},"errors":["fundamentals:provider_http_404"],"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"}}