{"symbol":"SM","url":"https://intraalpha.com/companies/SM","capturedAt":"2026-10-23T05:02:54.162Z","state":"ready","quote":{"symbol":"SM","last_price":38.42,"prev_close":38.61,"regular_close":38.42,"change":-0.19,"change_pct":-0.4921,"regular_change":-0.19,"regular_change_pct":-0.4921,"extended_change":0,"extended_change_pct":0,"bid":37.75,"ask":39.2,"bid_size":200,"ask_size":100,"volume":2307645,"vwap":38.385361,"open":39.3,"high":39.3,"low":37.605,"close":38.42,"trade_count":33056,"last_trade_at":"2026-10-22T23:00:00.002494536Z","last_quote_at":"2026-10-23T00:00:00.422143924Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:46.884026194-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SM","fetched_at":"2026-10-23T05:00:20.461899+00:00","name":"SM Energy Co","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"SM Energy Company, an independent energy company, is engaged in the acquisition, exploration, development, and production of oil, natural gas, and natural gas liquids in the state of Texas. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9183545000,"ebitda":3205000000,"pe_ratio":6.85,"peg_ratio":0.55,"book_value":32.9,"dividend_per_share":0.82,"dividend_yield":0.0211,"eps":5.64,"revenue_ttm":4962000000,"gross_profit_ttm":4290000000,"profit_margin":0.202,"operating_margin_ttm":0.603,"return_on_assets_ttm":0.069,"return_on_equity_ttm":0.161,"quarterly_earnings_growth":1.539,"quarterly_revenue_growth":1.761,"analyst_target_price":46.22,"analyst_number":2,"beta":0.961,"fifty_two_week_high":41.56,"fifty_two_week_low":17.03,"fifty_day_ma":36.47,"two_hundred_day_ma":29.58,"shares_outstanding":237854000,"forward_pe":4.401,"price_to_sales":1.851,"price_to_book":1.088,"ev_to_revenue":3.973,"ev_to_ebitda":8.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:00:20.461899+00:00"},"optionObservedAt":"2026-10-22T19:58:55.686Z","bars":[{"c":37.89,"h":37.89,"l":37.87,"n":8,"o":37.87,"t":"2026-10-16T11:25:00Z","v":1000,"vw":37.885322},{"c":38.04,"h":38.04,"l":38.04,"n":1,"o":38.04,"t":"2026-10-16T11:50:00Z","v":100,"vw":38.04},{"c":38.335,"h":38.335,"l":38.335,"n":1,"o":38.335,"t":"2026-10-16T12:15:00Z","v":200,"vw":38.335},{"c":38.31,"h":38.389,"l":37.93,"n":394,"o":37.95,"t":"2026-10-16T13:30:00Z","v":81188,"vw":38.057411},{"c":38.31,"h":38.35,"l":38.14,"n":401,"o":38.3,"t":"2026-10-16T13:35:00Z","v":27768,"vw":38.253385},{"c":38.085,"h":38.365,"l":38.07,"n":362,"o":38.3293,"t":"2026-10-16T13:40:00Z","v":44914,"vw":38.205357},{"c":38.22,"h":38.25,"l":38.08,"n":364,"o":38.08,"t":"2026-10-16T13:45:00Z","v":15493,"vw":38.180267},{"c":38.16,"h":38.225,"l":38.09,"n":233,"o":38.225,"t":"2026-10-16T13:50:00Z","v":7298,"vw":38.16224},{"c":38,"h":38.11,"l":38,"n":278,"o":38.09,"t":"2026-10-16T13:55:00Z","v":10081,"vw":38.055355},{"c":38.03,"h":38.155,"l":38.0125,"n":264,"o":38.0125,"t":"2026-10-16T14:00:00Z","v":8183,"vw":38.06201},{"c":38.24,"h":38.24,"l":38.07,"n":271,"o":38.07,"t":"2026-10-16T14:05:00Z","v":14499,"vw":38.148526},{"c":38.14,"h":38.2,"l":38.11,"n":299,"o":38.17,"t":"2026-10-16T14:10:00Z","v":10251,"vw":38.143638},{"c":38.11,"h":38.19,"l":38.11,"n":253,"o":38.18,"t":"2026-10-16T14:15:00Z","v":9573,"vw":38.157168},{"c":37.972,"h":38.095,"l":37.95,"n":275,"o":38.0925,"t":"2026-10-16T14:20:00Z","v":37214,"vw":38.004791},{"c":38.02,"h":38.035,"l":37.9,"n":298,"o":37.97,"t":"2026-10-16T14:25:00Z","v":12701,"vw":37.974424},{"c":38.03,"h":38.07,"l":37.98,"n":259,"o":38.0199,"t":"2026-10-16T14:30:00Z","v":9318,"vw":38.017415},{"c":38.11,"h":38.11,"l":38.005,"n":232,"o":38.035,"t":"2026-10-16T14:35:00Z","v":8558,"vw":38.039988},{"c":38.17,"h":38.18,"l":38.16,"n":142,"o":38.17,"t":"2026-10-16T14:40:00Z","v":5560,"vw":38.1679},{"c":38.28,"h":38.31,"l":38.18,"n":233,"o":38.18,"t":"2026-10-16T14:45:00Z","v":18570,"vw":38.276987},{"c":38.29,"h":38.33,"l":38.2701,"n":277,"o":38.28,"t":"2026-10-16T14:50:00Z","v":9226,"vw":38.29915},{"c":38.32,"h":38.32,"l":38.27,"n":283,"o":38.3,"t":"2026-10-16T14:55:00Z","v":9355,"vw":38.296448},{"c":38.25,"h":38.33,"l":38.25,"n":223,"o":38.31,"t":"2026-10-16T15:00:00Z","v":9122,"vw":38.287466},{"c":38.19,"h":38.29,"l":38.19,"n":168,"o":38.255,"t":"2026-10-16T15:05:00Z","v":5091,"vw":38.233571},{"c":38.165,"h":38.26,"l":38.13,"n":299,"o":38.18,"t":"2026-10-16T15:10:00Z","v":11899,"vw":38.199842},{"c":38.21,"h":38.225,"l":38.16,"n":165,"o":38.16,"t":"2026-10-16T15:15:00Z","v":7612,"vw":38.205227},{"c":38.2,"h":38.235,"l":38.18,"n":239,"o":38.215,"t":"2026-10-16T15:20:00Z","v":9987,"vw":38.208194},{"c":38.14,"h":38.27,"l":38.14,"n":232,"o":38.2,"t":"2026-10-16T15:25:00Z","v":7444,"vw":38.233052},{"c":38.21,"h":38.21,"l":38.14,"n":214,"o":38.15,"t":"2026-10-16T15:30:00Z","v":6258,"vw":38.190607},{"c":38.24,"h":38.27,"l":38.195,"n":235,"o":38.2,"t":"2026-10-16T15:35:00Z","v":7864,"vw":38.237157},{"c":38.19,"h":38.25,"l":38.155,"n":185,"o":38.25,"t":"2026-10-16T15:40:00Z","v":5799,"vw":38.17972},{"c":38.42,"h":38.42,"l":38.18,"n":352,"o":38.205,"t":"2026-10-16T15:45:00Z","v":22690,"vw":38.311597},{"c":38.3851,"h":38.45,"l":38.36,"n":391,"o":38.4,"t":"2026-10-16T15:50:00Z","v":20724,"vw":38.398851},{"c":38.43,"h":38.5,"l":38.375,"n":292,"o":38.39,"t":"2026-10-16T15:55:00Z","v":15919,"vw":38.431029},{"c":38.33,"h":38.43,"l":38.33,"n":166,"o":38.42,"t":"2026-10-16T16:00:00Z","v":5157,"vw":38.37831},{"c":38.4144,"h":38.4144,"l":38.33,"n":174,"o":38.33,"t":"2026-10-16T16:05:00Z","v":8002,"vw":38.380065},{"c":38.4,"h":38.47,"l":38.4,"n":239,"o":38.42,"t":"2026-10-16T16:10:00Z","v":8898,"vw":38.439582},{"c":38.54,"h":38.57,"l":38.395,"n":292,"o":38.395,"t":"2026-10-16T16:15:00Z","v":12061,"vw":38.498901},{"c":38.54,"h":38.58,"l":38.54,"n":110,"o":38.575,"t":"2026-10-16T16:20:00Z","v":5601,"vw":38.55562},{"c":38.67,"h":38.675,"l":38.53,"n":185,"o":38.53,"t":"2026-10-16T16:25:00Z","v":9923,"vw":38.583415},{"c":38.74,"h":38.76,"l":38.63,"n":480,"o":38.64,"t":"2026-10-16T16:30:00Z","v":49182,"vw":38.679618},{"c":38.735,"h":38.81,"l":38.73,"n":254,"o":38.76,"t":"2026-10-16T16:35:00Z","v":8601,"vw":38.770169},{"c":38.73,"h":38.87,"l":38.73,"n":271,"o":38.75,"t":"2026-10-16T16:40:00Z","v":12489,"vw":38.792466},{"c":38.84,"h":38.855,"l":38.76,"n":226,"o":38.76,"t":"2026-10-16T16:45:00Z","v":11657,"vw":38.818644},{"c":38.9,"h":38.93,"l":38.85,"n":309,"o":38.85,"t":"2026-10-16T16:50:00Z","v":13757,"vw":38.891544},{"c":38.97,"h":38.99,"l":38.89,"n":305,"o":38.91,"t":"2026-10-16T16:55:00Z","v":17954,"vw":38.947504},{"c":38.985,"h":39.0214,"l":38.96,"n":313,"o":38.96,"t":"2026-10-16T17:00:00Z","v":14102,"vw":38.99559},{"c":38.94,"h":38.99,"l":38.92,"n":352,"o":38.99,"t":"2026-10-16T17:05:00Z","v":15063,"vw":38.951182},{"c":38.97,"h":38.97,"l":38.872,"n":241,"o":38.915,"t":"2026-10-16T17:10:00Z","v":7999,"vw":38.917287},{"c":38.98,"h":38.98,"l":38.94,"n":245,"o":38.97,"t":"2026-10-16T17:15:00Z","v":8390,"vw":38.962441},{"c":39.0523,"h":39.06,"l":38.92,"n":338,"o":38.96,"t":"2026-10-16T17:20:00Z","v":10612,"vw":38.977308},{"c":39.13,"h":39.14,"l":39.06,"n":251,"o":39.07,"t":"2026-10-16T17:25:00Z","v":10392,"vw":39.089619},{"c":39.135,"h":39.16,"l":39.11,"n":281,"o":39.115,"t":"2026-10-16T17:30:00Z","v":16152,"vw":39.133825},{"c":39.11,"h":39.2,"l":39.11,"n":376,"o":39.14,"t":"2026-10-16T17:35:00Z","v":19739,"vw":39.148328},{"c":39.05,"h":39.11,"l":38.96,"n":543,"o":39.095,"t":"2026-10-16T17:40:00Z","v":30466,"vw":39.046242},{"c":39.0535,"h":39.1001,"l":39.02,"n":229,"o":39.09,"t":"2026-10-16T17:45:00Z","v":11192,"vw":39.067477},{"c":38.995,"h":39.07,"l":38.98,"n":427,"o":39.04,"t":"2026-10-16T17:50:00Z","v":34802,"vw":39.0204},{"c":38.91,"h":39.0101,"l":38.91,"n":437,"o":39.01,"t":"2026-10-16T17:55:00Z","v":22655,"vw":38.979646},{"c":39.06,"h":39.06,"l":38.92,"n":331,"o":38.93,"t":"2026-10-16T18:00:00Z","v":14938,"vw":38.962165},{"c":39.085,"h":39.115,"l":39.045,"n":533,"o":39.07,"t":"2026-10-16T18:05:00Z","v":26529,"vw":39.082915},{"c":39.185,"h":39.185,"l":39.08,"n":405,"o":39.085,"t":"2026-10-16T18:10:00Z","v":22441,"vw":39.13039},{"c":39.085,"h":39.17,"l":39.08,"n":387,"o":39.17,"t":"2026-10-16T18:15:00Z","v":19943,"vw":39.136041},{"c":39.03,"h":39.1614,"l":39.03,"n":518,"o":39.08,"t":"2026-10-16T18:20:00Z","v":29066,"vw":39.093455},{"c":39.02,"h":39.08,"l":39.01,"n":392,"o":39.03,"t":"2026-10-16T18:25:00Z","v":18075,"vw":39.040561},{"c":39.14,"h":39.16,"l":39.03,"n":764,"o":39.03,"t":"2026-10-16T18:30:00Z","v":39686,"vw":39.103475},{"c":39.19,"h":39.2134,"l":39.12,"n":594,"o":39.145,"t":"2026-10-16T18:35:00Z","v":29038,"vw":39.166181},{"c":39.29,"h":39.3154,"l":39.19,"n":820,"o":39.19,"t":"2026-10-16T18:40:00Z","v":90270,"vw":39.256627},{"c":39.3,"h":39.33,"l":39.285,"n":437,"o":39.3,"t":"2026-10-16T18:45:00Z","v":14227,"vw":39.303041},{"c":39.225,"h":39.31,"l":39.2,"n":486,"o":39.31,"t":"2026-10-16T18:50:00Z","v":16665,"vw":39.246431},{"c":39.29,"h":39.295,"l":39.2,"n":425,"o":39.23,"t":"2026-10-16T18:55:00Z","v":12976,"vw":39.257054},{"c":39.21,"h":39.3,"l":39.21,"n":515,"o":39.28,"t":"2026-10-16T19:00:00Z","v":17840,"vw":39.251234},{"c":39.21,"h":39.23,"l":39.13,"n":430,"o":39.205,"t":"2026-10-16T19:05:00Z","v":15321,"vw":39.184401},{"c":39.265,"h":39.265,"l":39.17,"n":457,"o":39.205,"t":"2026-10-16T19:10:00Z","v":15418,"vw":39.229961},{"c":39.33,"h":39.38,"l":39.28,"n":739,"o":39.28,"t":"2026-10-16T19:15:00Z","v":47045,"vw":39.34806},{"c":39.4,"h":39.44,"l":39.34,"n":693,"o":39.34,"t":"2026-10-16T19:20:00Z","v":33114,"vw":39.398703},{"c":39.37,"h":39.41,"l":39.35,"n":556,"o":39.4,"t":"2026-10-16T19:25:00Z","v":26360,"vw":39.376792},{"c":39.4,"h":39.43,"l":39.345,"n":818,"o":39.35,"t":"2026-10-16T19:30:00Z","v":48722,"vw":39.383552},{"c":39.3716,"h":39.435,"l":39.37,"n":810,"o":39.395,"t":"2026-10-16T19:35:00Z","v":45539,"vw":39.399603},{"c":39.42,"h":39.475,"l":39.35,"n":1299,"o":39.38,"t":"2026-10-16T19:40:00Z","v":136851,"vw":39.430774},{"c":39.455,"h":39.475,"l":39.41,"n":861,"o":39.425,"t":"2026-10-16T19:45:00Z","v":43867,"vw":39.44455},{"c":39.49,"h":39.52,"l":39.435,"n":1287,"o":39.46,"t":"2026-10-16T19:50:00Z","v":84754,"vw":39.472336},{"c":39.505,"h":39.55,"l":39.46,"n":3644,"o":39.48,"t":"2026-10-16T19:55:00Z","v":237302,"vw":39.511817},{"c":39.62,"h":39.62,"l":39.44,"n":140,"o":39.51,"t":"2026-10-16T20:00:00Z","v":827696,"vw":39.500924},{"c":39.7254,"h":39.7254,"l":39.7254,"n":1,"o":39.7254,"t":"2026-10-16T20:05:00Z","v":100,"vw":39.7254},{"c":39.6997,"h":39.6997,"l":39.69,"n":2,"o":39.69,"t":"2026-10-16T20:10:00Z","v":280,"vw":39.69485},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-16T21:15:00Z","v":1675,"vw":39.6},{"c":39.6,"h":39.6,"l":39.6,"n":3,"o":39.6,"t":"2026-10-16T21:20:00Z","v":839,"vw":39.6},{"c":39.6,"h":39.6,"l":39.59,"n":8,"o":39.59,"t":"2026-10-16T21:45:00Z","v":4001,"vw":39.599741},{"c":39.59,"h":39.59,"l":39.59,"n":2,"o":39.59,"t":"2026-10-16T22:10:00Z","v":150,"vw":39.59},{"c":39.595,"h":39.6,"l":39.59,"n":6,"o":39.59,"t":"2026-10-16T22:55:00Z","v":1000,"vw":39.596957},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-16T23:00:00Z","v":104,"vw":39.58},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-16T23:05:00Z","v":410,"vw":39.56},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-10-16T23:25:00Z","v":140,"vw":39.5},{"c":39.5,"h":39.5,"l":39.5,"n":7,"o":39.5,"t":"2026-10-16T23:35:00Z","v":500,"vw":39.5},{"c":39.1,"h":39.15,"l":39.1,"n":5,"o":39.11,"t":"2026-10-19T08:00:00Z","v":590,"vw":39.119864},{"c":38.9,"h":38.9,"l":38.88,"n":15,"o":38.88,"t":"2026-10-19T09:15:00Z","v":400,"vw":38.890909},{"c":39.09,"h":39.09,"l":39.09,"n":1,"o":39.09,"t":"2026-10-19T09:50:00Z","v":155,"vw":39.09},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-19T09:55:00Z","v":450,"vw":38.71},{"c":39.1,"h":39.1,"l":39.1,"n":2,"o":39.1,"t":"2026-10-19T10:00:00Z","v":600,"vw":39.1},{"c":38.95,"h":38.96,"l":38.95,"n":6,"o":38.95,"t":"2026-10-19T11:00:00Z","v":736,"vw":38.951642},{"c":39.01,"h":39.01,"l":39.01,"n":5,"o":39.01,"t":"2026-10-19T11:20:00Z","v":509,"vw":39.01},{"c":38.87,"h":38.87,"l":38.87,"n":4,"o":38.87,"t":"2026-10-19T12:00:00Z","v":505,"vw":38.87},{"c":38.388,"h":38.388,"l":38.388,"n":1,"o":38.388,"t":"2026-10-19T12:05:00Z","v":100,"vw":38.388},{"c":38.7042,"h":38.7042,"l":38.53,"n":5,"o":38.53,"t":"2026-10-19T12:20:00Z","v":514,"vw":38.6372},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-10-19T12:50:00Z","v":258,"vw":38.95},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-19T13:20:00Z","v":100,"vw":38.66},{"c":39.1,"h":39.1,"l":39.1,"n":6,"o":39.1,"t":"2026-10-19T13:25:00Z","v":1060,"vw":39.1},{"c":39.45,"h":39.66,"l":39.075,"n":387,"o":39.075,"t":"2026-10-19T13:30:00Z","v":63868,"vw":39.236811},{"c":39.69,"h":39.7,"l":39.39,"n":216,"o":39.39,"t":"2026-10-19T13:35:00Z","v":9868,"vw":39.549179},{"c":39.725,"h":39.75,"l":39.565,"n":360,"o":39.635,"t":"2026-10-19T13:40:00Z","v":61907,"vw":39.647321},{"c":39.73,"h":39.83,"l":39.7,"n":401,"o":39.77,"t":"2026-10-19T13:45:00Z","v":29632,"vw":39.762875},{"c":39.685,"h":39.76,"l":39.6347,"n":280,"o":39.76,"t":"2026-10-19T13:50:00Z","v":9583,"vw":39.686361},{"c":39.46,"h":39.72,"l":39.425,"n":308,"o":39.7199,"t":"2026-10-19T13:55:00Z","v":21237,"vw":39.537555},{"c":39.4,"h":39.595,"l":39.36,"n":695,"o":39.445,"t":"2026-10-19T14:00:00Z","v":46484,"vw":39.502294},{"c":39.47,"h":39.5,"l":39.4,"n":238,"o":39.42,"t":"2026-10-19T14:05:00Z","v":8869,"vw":39.450804},{"c":39.33,"h":39.475,"l":39.26,"n":311,"o":39.455,"t":"2026-10-19T14:10:00Z","v":12863,"vw":39.364579},{"c":39.35,"h":39.41,"l":39.295,"n":240,"o":39.32,"t":"2026-10-19T14:15:00Z","v":9000,"vw":39.359909},{"c":39.325,"h":39.36,"l":39.3,"n":239,"o":39.3205,"t":"2026-10-19T14:20:00Z","v":7897,"vw":39.322727},{"c":39.425,"h":39.425,"l":39.36,"n":291,"o":39.37,"t":"2026-10-19T14:25:00Z","v":9042,"vw":39.391117},{"c":39.45,"h":39.52,"l":39.45,"n":387,"o":39.48,"t":"2026-10-19T14:30:00Z","v":14972,"vw":39.489949},{"c":39.35,"h":39.4475,"l":39.35,"n":366,"o":39.44,"t":"2026-10-19T14:35:00Z","v":16343,"vw":39.407006},{"c":39.35,"h":39.39,"l":39.31,"n":261,"o":39.36,"t":"2026-10-19T14:40:00Z","v":8460,"vw":39.362619},{"c":39.23,"h":39.355,"l":39.23,"n":318,"o":39.355,"t":"2026-10-19T14:45:00Z","v":10187,"vw":39.266573},{"c":39.23,"h":39.25,"l":39.18,"n":290,"o":39.22,"t":"2026-10-19T14:50:00Z","v":8069,"vw":39.21396},{"c":39.25,"h":39.265,"l":39.17,"n":362,"o":39.24,"t":"2026-10-19T14:55:00Z","v":12063,"vw":39.21471},{"c":39.19,"h":39.26,"l":39.16,"n":310,"o":39.255,"t":"2026-10-19T15:00:00Z","v":9785,"vw":39.203991},{"c":39.15,"h":39.2,"l":39.115,"n":227,"o":39.19,"t":"2026-10-19T15:05:00Z","v":7950,"vw":39.164463},{"c":39.11,"h":39.2,"l":39.085,"n":333,"o":39.16,"t":"2026-10-19T15:10:00Z","v":16478,"vw":39.143006},{"c":39.22,"h":39.22,"l":39.12,"n":298,"o":39.12,"t":"2026-10-19T15:15:00Z","v":9354,"vw":39.188532},{"c":39.135,"h":39.25,"l":39.13,"n":381,"o":39.225,"t":"2026-10-19T15:20:00Z","v":14090,"vw":39.204609},{"c":39.17,"h":39.2,"l":39.135,"n":357,"o":39.15,"t":"2026-10-19T15:25:00Z","v":10837,"vw":39.161991},{"c":39.215,"h":39.25,"l":39.17,"n":327,"o":39.18,"t":"2026-10-19T15:30:00Z","v":10258,"vw":39.225151},{"c":39.21,"h":39.25,"l":39.21,"n":346,"o":39.23,"t":"2026-10-19T15:35:00Z","v":14264,"vw":39.228741},{"c":39.215,"h":39.28,"l":39.215,"n":391,"o":39.22,"t":"2026-10-19T15:40:00Z","v":13486,"vw":39.246746},{"c":39.19,"h":39.26,"l":39.19,"n":377,"o":39.215,"t":"2026-10-19T15:45:00Z","v":12394,"vw":39.241866},{"c":39.19,"h":39.22,"l":39.16,"n":504,"o":39.195,"t":"2026-10-19T15:50:00Z","v":18745,"vw":39.184513},{"c":39.17,"h":39.2,"l":39.09,"n":538,"o":39.19,"t":"2026-10-19T15:55:00Z","v":25774,"vw":39.128775},{"c":39.18,"h":39.28,"l":39.162,"n":404,"o":39.162,"t":"2026-10-19T16:00:00Z","v":18997,"vw":39.225819},{"c":39.1277,"h":39.16,"l":39.05,"n":415,"o":39.16,"t":"2026-10-19T16:05:00Z","v":19984,"vw":39.111013},{"c":39.14,"h":39.15,"l":39.105,"n":345,"o":39.14,"t":"2026-10-19T16:10:00Z","v":13122,"vw":39.128593},{"c":39.07,"h":39.14,"l":39.06,"n":294,"o":39.14,"t":"2026-10-19T16:15:00Z","v":9415,"vw":39.102473},{"c":39.03,"h":39.085,"l":39.03,"n":300,"o":39.07,"t":"2026-10-19T16:20:00Z","v":9255,"vw":39.048385},{"c":39.02,"h":39.05,"l":39.02,"n":377,"o":39.03,"t":"2026-10-19T16:25:00Z","v":15923,"vw":39.037251},{"c":38.99,"h":39.08,"l":38.96,"n":631,"o":39.03,"t":"2026-10-19T16:30:00Z","v":43817,"vw":39.009197},{"c":38.93,"h":39,"l":38.93,"n":311,"o":39,"t":"2026-10-19T16:35:00Z","v":13316,"vw":38.955039},{"c":38.9,"h":38.92,"l":38.88,"n":291,"o":38.9,"t":"2026-10-19T16:40:00Z","v":7990,"vw":38.903204},{"c":38.91,"h":38.92,"l":38.87,"n":304,"o":38.89,"t":"2026-10-19T16:45:00Z","v":11955,"vw":38.887536},{"c":38.86,"h":38.9,"l":38.809,"n":301,"o":38.89,"t":"2026-10-19T16:50:00Z","v":13461,"vw":38.850031},{"c":38.9,"h":38.9,"l":38.825,"n":272,"o":38.855,"t":"2026-10-19T16:55:00Z","v":10759,"vw":38.875106},{"c":38.96,"h":38.96,"l":38.9,"n":308,"o":38.9,"t":"2026-10-19T17:00:00Z","v":13318,"vw":38.928446},{"c":38.98,"h":39.01,"l":38.945,"n":356,"o":38.95,"t":"2026-10-19T17:05:00Z","v":17096,"vw":38.975833},{"c":39.045,"h":39.065,"l":38.965,"n":354,"o":38.97,"t":"2026-10-19T17:10:00Z","v":19888,"vw":39.019227},{"c":39.045,"h":39.065,"l":39.01,"n":314,"o":39.045,"t":"2026-10-19T17:15:00Z","v":19207,"vw":39.033312},{"c":39.04,"h":39.05,"l":39.015,"n":432,"o":39.03,"t":"2026-10-19T17:20:00Z","v":20957,"vw":39.034569},{"c":39,"h":39.05,"l":38.93,"n":436,"o":39.04,"t":"2026-10-19T17:25:00Z","v":20461,"vw":38.997341},{"c":39.04,"h":39.04,"l":38.97,"n":387,"o":38.99,"t":"2026-10-19T17:30:00Z","v":17885,"vw":38.991208},{"c":39.04,"h":39.07,"l":38.995,"n":304,"o":39.03,"t":"2026-10-19T17:35:00Z","v":14160,"vw":39.029671},{"c":39.09,"h":39.09,"l":38.95,"n":621,"o":39.035,"t":"2026-10-19T17:40:00Z","v":32911,"vw":38.997289},{"c":39.245,"h":39.29,"l":39.07,"n":598,"o":39.08,"t":"2026-10-19T17:45:00Z","v":43891,"vw":39.21579},{"c":39.185,"h":39.275,"l":39.18,"n":316,"o":39.245,"t":"2026-10-19T17:50:00Z","v":11013,"vw":39.241202},{"c":39.2,"h":39.2,"l":39.145,"n":304,"o":39.175,"t":"2026-10-19T17:55:00Z","v":9367,"vw":39.177107},{"c":39.145,"h":39.21,"l":39.14,"n":295,"o":39.2,"t":"2026-10-19T18:00:00Z","v":10375,"vw":39.170444},{"c":39.185,"h":39.19,"l":39.13,"n":214,"o":39.15,"t":"2026-10-19T18:05:00Z","v":7275,"vw":39.165941},{"c":39.22,"h":39.24,"l":39.19,"n":379,"o":39.19,"t":"2026-10-19T18:10:00Z","v":12502,"vw":39.21059},{"c":39.18,"h":39.23,"l":39.175,"n":215,"o":39.21,"t":"2026-10-19T18:15:00Z","v":7593,"vw":39.202209},{"c":39.135,"h":39.18,"l":39.135,"n":343,"o":39.18,"t":"2026-10-19T18:20:00Z","v":13376,"vw":39.156708},{"c":39.07,"h":39.175,"l":39.06,"n":373,"o":39.13,"t":"2026-10-19T18:25:00Z","v":17951,"vw":39.141797},{"c":39.1,"h":39.1,"l":39.05,"n":286,"o":39.06,"t":"2026-10-19T18:30:00Z","v":10522,"vw":39.080233},{"c":39.13,"h":39.13,"l":39.03,"n":542,"o":39.105,"t":"2026-10-19T18:35:00Z","v":31409,"vw":39.056101},{"c":39.26,"h":39.27,"l":39.13,"n":388,"o":39.13,"t":"2026-10-19T18:40:00Z","v":14740,"vw":39.194092},{"c":39.26,"h":39.28,"l":39.25,"n":417,"o":39.26,"t":"2026-10-19T18:45:00Z","v":16961,"vw":39.269749},{"c":39.26,"h":39.28,"l":39.21,"n":484,"o":39.25,"t":"2026-10-19T18:50:00Z","v":18944,"vw":39.256839},{"c":39.3,"h":39.3,"l":39.225,"n":446,"o":39.27,"t":"2026-10-19T18:55:00Z","v":12260,"vw":39.261141},{"c":39.22,"h":39.32,"l":39.18,"n":883,"o":39.29,"t":"2026-10-19T19:00:00Z","v":61946,"vw":39.255475},{"c":39.15,"h":39.23,"l":39.14,"n":375,"o":39.225,"t":"2026-10-19T19:05:00Z","v":10834,"vw":39.177047},{"c":39.12,"h":39.155,"l":39.12,"n":406,"o":39.14,"t":"2026-10-19T19:10:00Z","v":17504,"vw":39.142047},{"c":39.045,"h":39.1451,"l":39.045,"n":513,"o":39.12,"t":"2026-10-19T19:15:00Z","v":29310,"vw":39.095578},{"c":39,"h":39.035,"l":38.995,"n":409,"o":39.035,"t":"2026-10-19T19:20:00Z","v":21316,"vw":39.016073},{"c":39.005,"h":39.04,"l":38.96,"n":634,"o":38.995,"t":"2026-10-19T19:25:00Z","v":35570,"vw":38.993678},{"c":38.995,"h":39.01,"l":38.895,"n":715,"o":39.01,"t":"2026-10-19T19:30:00Z","v":36763,"vw":38.933821},{"c":39.03,"h":39.05,"l":38.99,"n":656,"o":38.995,"t":"2026-10-19T19:35:00Z","v":31553,"vw":39.025882},{"c":39.005,"h":39.045,"l":38.995,"n":705,"o":39.045,"t":"2026-10-19T19:40:00Z","v":32942,"vw":39.01342},{"c":38.93,"h":39.035,"l":38.92,"n":1068,"o":39.005,"t":"2026-10-19T19:45:00Z","v":61552,"vw":38.976215},{"c":38.95,"h":38.975,"l":38.91,"n":1209,"o":38.93,"t":"2026-10-19T19:50:00Z","v":77117,"vw":38.939017},{"c":38.89,"h":38.98,"l":38.83,"n":3869,"o":38.96,"t":"2026-10-19T19:55:00Z","v":273734,"vw":38.881029},{"c":38.89,"h":38.89,"l":38.89,"n":35,"o":38.89,"t":"2026-10-19T20:00:00Z","v":329048,"vw":38.89},{"c":38.89,"h":38.89,"l":38.89,"n":2,"o":38.89,"t":"2026-10-19T20:35:00Z","v":275,"vw":38.89},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-20T10:30:00Z","v":200,"vw":39.5},{"c":39.23,"h":39.69,"l":39.23,"n":4,"o":39.5,"t":"2026-10-20T11:00:00Z","v":357,"vw":39.486254},{"c":39.7,"h":39.7,"l":39.62,"n":5,"o":39.62,"t":"2026-10-20T11:15:00Z","v":601,"vw":39.670205},{"c":39.7,"h":39.7,"l":39.7,"n":3,"o":39.7,"t":"2026-10-20T11:25:00Z","v":305,"vw":39.7},{"c":39.619,"h":39.619,"l":39.619,"n":1,"o":39.619,"t":"2026-10-20T11:40:00Z","v":629,"vw":39.619},{"c":39.7,"h":39.7,"l":39.7,"n":4,"o":39.7,"t":"2026-10-20T11:45:00Z","v":324,"vw":39.7},{"c":39.26,"h":39.26,"l":39.26,"n":4,"o":39.26,"t":"2026-10-20T12:45:00Z","v":160,"vw":39.26},{"c":39.25,"h":39.29,"l":39.25,"n":6,"o":39.29,"t":"2026-10-20T13:25:00Z","v":827,"vw":39.267312},{"c":39.31,"h":39.5,"l":39.24,"n":208,"o":39.37,"t":"2026-10-20T13:30:00Z","v":32979,"vw":39.360622},{"c":38.86,"h":39.34,"l":38.66,"n":369,"o":39.275,"t":"2026-10-20T13:35:00Z","v":14225,"vw":38.935134},{"c":38.75,"h":38.99,"l":38.655,"n":272,"o":38.81,"t":"2026-10-20T13:40:00Z","v":13691,"vw":38.84569},{"c":38.73,"h":38.8499,"l":38.65,"n":280,"o":38.72,"t":"2026-10-20T13:45:00Z","v":15099,"vw":38.779092},{"c":38.825,"h":38.83,"l":38.57,"n":299,"o":38.71,"t":"2026-10-20T13:50:00Z","v":15844,"vw":38.652735},{"c":38.94,"h":38.97,"l":38.78,"n":223,"o":38.81,"t":"2026-10-20T13:55:00Z","v":8732,"vw":38.900026},{"c":38.83,"h":38.99,"l":38.78,"n":263,"o":38.945,"t":"2026-10-20T14:00:00Z","v":10648,"vw":38.888867},{"c":38.71,"h":38.905,"l":38.71,"n":397,"o":38.84,"t":"2026-10-20T14:05:00Z","v":12410,"vw":38.826501},{"c":38.78,"h":38.95,"l":38.69,"n":267,"o":38.7,"t":"2026-10-20T14:10:00Z","v":8360,"vw":38.836097},{"c":38.48,"h":38.84,"l":38.48,"n":279,"o":38.78,"t":"2026-10-20T14:15:00Z","v":14983,"vw":38.690346},{"c":38.24,"h":38.57,"l":38.21,"n":808,"o":38.48,"t":"2026-10-20T14:20:00Z","v":36704,"vw":38.343423},{"c":37.98,"h":38.22,"l":37.95,"n":629,"o":38.13,"t":"2026-10-20T14:25:00Z","v":29170,"vw":38.127374},{"c":38.12,"h":38.15,"l":37.91,"n":573,"o":37.94,"t":"2026-10-20T14:30:00Z","v":31188,"vw":38.016196},{"c":38.015,"h":38.1,"l":37.93,"n":430,"o":38.1,"t":"2026-10-20T14:35:00Z","v":28085,"vw":38.017056},{"c":37.785,"h":38.06,"l":37.77,"n":763,"o":38.02,"t":"2026-10-20T14:40:00Z","v":63632,"vw":37.965278},{"c":38.02,"h":38.03,"l":37.66,"n":1018,"o":37.79,"t":"2026-10-20T14:45:00Z","v":50251,"vw":37.884735},{"c":37.98,"h":38.09,"l":37.92,"n":761,"o":38,"t":"2026-10-20T14:50:00Z","v":36216,"vw":37.980224},{"c":38.05,"h":38.1099,"l":37.97,"n":475,"o":37.99,"t":"2026-10-20T14:55:00Z","v":19431,"vw":38.039009},{"c":38.18,"h":38.18,"l":38.04,"n":443,"o":38.05,"t":"2026-10-20T15:00:00Z","v":20570,"vw":38.114469},{"c":38.28,"h":38.28,"l":38.15,"n":325,"o":38.19,"t":"2026-10-20T15:05:00Z","v":13655,"vw":38.209479},{"c":38.3,"h":38.4,"l":38.17,"n":1503,"o":38.26,"t":"2026-10-20T15:10:00Z","v":66431,"vw":38.284254},{"c":38.43,"h":38.4548,"l":38.19,"n":588,"o":38.28,"t":"2026-10-20T15:15:00Z","v":28303,"vw":38.336467},{"c":38.42,"h":38.49,"l":38.415,"n":316,"o":38.455,"t":"2026-10-20T15:20:00Z","v":12918,"vw":38.452017},{"c":38.375,"h":38.425,"l":38.33,"n":321,"o":38.42,"t":"2026-10-20T15:25:00Z","v":15857,"vw":38.367045},{"c":38.28,"h":38.4194,"l":38.28,"n":376,"o":38.4,"t":"2026-10-20T15:30:00Z","v":15570,"vw":38.332312},{"c":38.22,"h":38.295,"l":38.21,"n":377,"o":38.27,"t":"2026-10-20T15:35:00Z","v":16367,"vw":38.263995},{"c":38.29,"h":38.31,"l":38.21,"n":301,"o":38.25,"t":"2026-10-20T15:40:00Z","v":11377,"vw":38.269199},{"c":38.3,"h":38.32,"l":38.27,"n":285,"o":38.29,"t":"2026-10-20T15:45:00Z","v":12580,"vw":38.3007},{"c":38.34,"h":38.35,"l":38.24,"n":291,"o":38.32,"t":"2026-10-20T15:50:00Z","v":11445,"vw":38.307959},{"c":38.345,"h":38.39,"l":38.31,"n":293,"o":38.35,"t":"2026-10-20T15:55:00Z","v":11542,"vw":38.357807},{"c":38.35,"h":38.4399,"l":38.33,"n":311,"o":38.36,"t":"2026-10-20T16:00:00Z","v":22257,"vw":38.414126},{"c":38.365,"h":38.38,"l":38.33,"n":254,"o":38.36,"t":"2026-10-20T16:05:00Z","v":13003,"vw":38.357561},{"c":38.42,"h":38.48,"l":38.365,"n":290,"o":38.365,"t":"2026-10-20T16:10:00Z","v":10236,"vw":38.431902},{"c":38.41,"h":38.455,"l":38.39,"n":300,"o":38.42,"t":"2026-10-20T16:15:00Z","v":13341,"vw":38.437838},{"c":38.47,"h":38.47,"l":38.41,"n":275,"o":38.43,"t":"2026-10-20T16:20:00Z","v":11394,"vw":38.431548},{"c":38.45,"h":38.47,"l":38.41,"n":280,"o":38.47,"t":"2026-10-20T16:25:00Z","v":10571,"vw":38.45088},{"c":38.485,"h":38.51,"l":38.44,"n":341,"o":38.45,"t":"2026-10-20T16:30:00Z","v":20685,"vw":38.477019},{"c":38.55,"h":38.55,"l":38.47,"n":240,"o":38.485,"t":"2026-10-20T16:35:00Z","v":9738,"vw":38.51},{"c":38.58,"h":38.58,"l":38.49,"n":266,"o":38.55,"t":"2026-10-20T16:40:00Z","v":10514,"vw":38.529175},{"c":38.5998,"h":38.6,"l":38.56,"n":187,"o":38.58,"t":"2026-10-20T16:45:00Z","v":9680,"vw":38.582128},{"c":38.655,"h":38.655,"l":38.59,"n":247,"o":38.59,"t":"2026-10-20T16:50:00Z","v":10042,"vw":38.606096},{"c":38.66,"h":38.685,"l":38.62,"n":639,"o":38.66,"t":"2026-10-20T16:55:00Z","v":29510,"vw":38.652492},{"c":38.58,"h":38.66,"l":38.576,"n":338,"o":38.65,"t":"2026-10-20T17:00:00Z","v":15917,"vw":38.614976},{"c":38.595,"h":38.6099,"l":38.56,"n":241,"o":38.6,"t":"2026-10-20T17:05:00Z","v":9757,"vw":38.590068},{"c":38.56,"h":38.63,"l":38.53,"n":365,"o":38.61,"t":"2026-10-20T17:10:00Z","v":18717,"vw":38.563917},{"c":38.56,"h":38.58,"l":38.54,"n":232,"o":38.57,"t":"2026-10-20T17:15:00Z","v":10376,"vw":38.55892},{"c":38.52,"h":38.56,"l":38.48,"n":245,"o":38.56,"t":"2026-10-20T17:20:00Z","v":8337,"vw":38.516361},{"c":38.53,"h":38.5499,"l":38.49,"n":251,"o":38.53,"t":"2026-10-20T17:25:00Z","v":9405,"vw":38.515371},{"c":38.56,"h":38.56,"l":38.5,"n":179,"o":38.54,"t":"2026-10-20T17:30:00Z","v":6677,"vw":38.525336},{"c":38.55,"h":38.57,"l":38.53,"n":254,"o":38.55,"t":"2026-10-20T17:35:00Z","v":10819,"vw":38.546612},{"c":38.57,"h":38.62,"l":38.57,"n":304,"o":38.579,"t":"2026-10-20T17:40:00Z","v":11184,"vw":38.594435},{"c":38.62,"h":38.62,"l":38.55,"n":283,"o":38.56,"t":"2026-10-20T17:45:00Z","v":15158,"vw":38.597558},{"c":38.63,"h":38.64,"l":38.56,"n":248,"o":38.62,"t":"2026-10-20T17:50:00Z","v":6956,"vw":38.592984},{"c":38.62,"h":38.62,"l":38.57,"n":249,"o":38.615,"t":"2026-10-20T17:55:00Z","v":7217,"vw":38.592564},{"c":38.67,"h":38.675,"l":38.55,"n":476,"o":38.61,"t":"2026-10-20T18:00:00Z","v":46013,"vw":38.584307},{"c":38.69,"h":38.71,"l":38.67,"n":205,"o":38.6863,"t":"2026-10-20T18:05:00Z","v":6850,"vw":38.691275},{"c":38.7,"h":38.735,"l":38.67,"n":269,"o":38.685,"t":"2026-10-20T18:10:00Z","v":7640,"vw":38.692165},{"c":38.64,"h":38.695,"l":38.63,"n":330,"o":38.695,"t":"2026-10-20T18:15:00Z","v":11236,"vw":38.669389},{"c":38.61,"h":38.66,"l":38.6,"n":287,"o":38.635,"t":"2026-10-20T18:20:00Z","v":10061,"vw":38.62963},{"c":38.56,"h":38.63,"l":38.55,"n":338,"o":38.62,"t":"2026-10-20T18:25:00Z","v":12643,"vw":38.602385},{"c":38.56,"h":38.57,"l":38.55,"n":234,"o":38.56,"t":"2026-10-20T18:30:00Z","v":9746,"vw":38.560846},{"c":38.57,"h":38.59,"l":38.55,"n":287,"o":38.55,"t":"2026-10-20T18:35:00Z","v":10770,"vw":38.575089},{"c":38.66,"h":38.665,"l":38.58,"n":271,"o":38.5999,"t":"2026-10-20T18:40:00Z","v":8988,"vw":38.63778},{"c":38.64,"h":38.665,"l":38.624,"n":303,"o":38.66,"t":"2026-10-20T18:45:00Z","v":10329,"vw":38.640227},{"c":38.59,"h":38.655,"l":38.59,"n":323,"o":38.63,"t":"2026-10-20T18:50:00Z","v":10276,"vw":38.626229},{"c":38.63,"h":38.635,"l":38.58,"n":267,"o":38.585,"t":"2026-10-20T18:55:00Z","v":9966,"vw":38.607733},{"c":38.67,"h":38.67,"l":38.61,"n":266,"o":38.63,"t":"2026-10-20T19:00:00Z","v":12235,"vw":38.647212},{"c":38.7,"h":38.72,"l":38.63,"n":456,"o":38.665,"t":"2026-10-20T19:05:00Z","v":19006,"vw":38.670962},{"c":38.67,"h":38.725,"l":38.67,"n":414,"o":38.705,"t":"2026-10-20T19:10:00Z","v":16748,"vw":38.690605},{"c":38.65,"h":38.695,"l":38.65,"n":291,"o":38.665,"t":"2026-10-20T19:15:00Z","v":12776,"vw":38.669041},{"c":38.59,"h":38.665,"l":38.59,"n":389,"o":38.65,"t":"2026-10-20T19:20:00Z","v":15939,"vw":38.637248},{"c":38.65,"h":38.67,"l":38.61,"n":547,"o":38.63,"t":"2026-10-20T19:25:00Z","v":28288,"vw":38.637366},{"c":38.685,"h":38.685,"l":38.63,"n":547,"o":38.67,"t":"2026-10-20T19:30:00Z","v":42776,"vw":38.656376},{"c":38.76,"h":38.765,"l":38.68,"n":440,"o":38.68,"t":"2026-10-20T19:35:00Z","v":20433,"vw":38.713275},{"c":38.78,"h":38.79,"l":38.74,"n":665,"o":38.76,"t":"2026-10-20T19:40:00Z","v":31345,"vw":38.776845},{"c":38.83,"h":38.83,"l":38.755,"n":503,"o":38.77,"t":"2026-10-20T19:45:00Z","v":25777,"vw":38.802254},{"c":38.8107,"h":38.86,"l":38.81,"n":701,"o":38.83,"t":"2026-10-20T19:50:00Z","v":31261,"vw":38.83603},{"c":38.865,"h":38.915,"l":38.795,"n":2270,"o":38.82,"t":"2026-10-20T19:55:00Z","v":142018,"vw":38.871512},{"c":38.85,"h":38.86,"l":38.85,"n":34,"o":38.86,"t":"2026-10-20T20:00:00Z","v":983972,"vw":38.850008},{"c":38.8559,"h":38.8559,"l":38.8559,"n":1,"o":38.8559,"t":"2026-10-20T20:05:00Z","v":100,"vw":38.8559},{"c":38.85,"h":38.85,"l":38.85,"n":2,"o":38.85,"t":"2026-10-20T20:30:00Z","v":405,"vw":38.85},{"c":38.8,"h":38.8,"l":38.8,"n":3,"o":38.8,"t":"2026-10-21T08:00:00Z","v":173,"vw":38.8},{"c":38.71,"h":39.01,"l":38.71,"n":16,"o":39.01,"t":"2026-10-21T08:05:00Z","v":767,"vw":38.819259},{"c":38.99,"h":39.13,"l":38.92,"n":9,"o":39.13,"t":"2026-10-21T10:15:00Z","v":1576,"vw":38.981814},{"c":39,"h":39,"l":39,"n":23,"o":39,"t":"2026-10-21T11:25:00Z","v":543,"vw":39},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-21T11:35:00Z","v":100,"vw":38.8},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-21T13:05:00Z","v":750,"vw":38.7},{"c":39.19,"h":39.4,"l":39.09,"n":14,"o":39.4,"t":"2026-10-21T13:25:00Z","v":1223,"vw":39.258002},{"c":38.88,"h":38.91,"l":38.66,"n":158,"o":38.74,"t":"2026-10-21T13:30:00Z","v":36327,"vw":38.750583},{"c":38.56,"h":38.89,"l":38.55,"n":200,"o":38.85,"t":"2026-10-21T13:35:00Z","v":10177,"vw":38.78171},{"c":38.44,"h":38.6,"l":38.41,"n":261,"o":38.56,"t":"2026-10-21T13:40:00Z","v":12570,"vw":38.506329},{"c":38.525,"h":38.525,"l":38.29,"n":449,"o":38.4,"t":"2026-10-21T13:45:00Z","v":22894,"vw":38.382813},{"c":38.49,"h":38.58,"l":38.39,"n":423,"o":38.47,"t":"2026-10-21T13:50:00Z","v":15034,"vw":38.498292},{"c":38.67,"h":38.7,"l":38.44,"n":312,"o":38.47,"t":"2026-10-21T13:55:00Z","v":10764,"vw":38.592035},{"c":38.71,"h":38.76,"l":38.67,"n":302,"o":38.71,"t":"2026-10-21T14:00:00Z","v":12342,"vw":38.729566},{"c":38.87,"h":38.89,"l":38.67,"n":290,"o":38.68,"t":"2026-10-21T14:05:00Z","v":12813,"vw":38.823447},{"c":38.89,"h":38.92,"l":38.81,"n":319,"o":38.86,"t":"2026-10-21T14:10:00Z","v":12433,"vw":38.879501},{"c":38.85,"h":38.89,"l":38.7,"n":294,"o":38.89,"t":"2026-10-21T14:15:00Z","v":15699,"vw":38.804833},{"c":38.85,"h":38.85,"l":38.795,"n":349,"o":38.83,"t":"2026-10-21T14:20:00Z","v":12798,"vw":38.818529},{"c":38.73,"h":38.925,"l":38.72,"n":382,"o":38.87,"t":"2026-10-21T14:25:00Z","v":17465,"vw":38.834056},{"c":38.72,"h":38.79,"l":38.66,"n":506,"o":38.73,"t":"2026-10-21T14:30:00Z","v":32697,"vw":38.727243},{"c":38.82,"h":38.83,"l":38.715,"n":281,"o":38.715,"t":"2026-10-21T14:35:00Z","v":9336,"vw":38.799775},{"c":38.585,"h":38.82,"l":38.52,"n":652,"o":38.82,"t":"2026-10-21T14:40:00Z","v":41029,"vw":38.679033},{"c":38.62,"h":38.63,"l":38.5538,"n":329,"o":38.5538,"t":"2026-10-21T14:45:00Z","v":13562,"vw":38.602699},{"c":38.675,"h":38.7,"l":38.62,"n":383,"o":38.63,"t":"2026-10-21T14:50:00Z","v":23390,"vw":38.655271},{"c":38.72,"h":38.74,"l":38.68,"n":348,"o":38.69,"t":"2026-10-21T14:55:00Z","v":9671,"vw":38.711057},{"c":38.68,"h":38.7375,"l":38.66,"n":314,"o":38.71,"t":"2026-10-21T15:00:00Z","v":9605,"vw":38.706361},{"c":38.62,"h":38.69,"l":38.59,"n":312,"o":38.69,"t":"2026-10-21T15:05:00Z","v":24804,"vw":38.657468},{"c":38.64,"h":38.67,"l":38.57,"n":388,"o":38.64,"t":"2026-10-21T15:10:00Z","v":11507,"vw":38.618668},{"c":38.61,"h":38.63,"l":38.58,"n":256,"o":38.63,"t":"2026-10-21T15:15:00Z","v":6962,"vw":38.600954},{"c":38.62,"h":38.6225,"l":38.585,"n":310,"o":38.6,"t":"2026-10-21T15:20:00Z","v":9615,"vw":38.603092},{"c":38.42,"h":38.62,"l":38.34,"n":614,"o":38.62,"t":"2026-10-21T15:25:00Z","v":25630,"vw":38.502153},{"c":38.44,"h":38.4651,"l":38.34,"n":383,"o":38.39,"t":"2026-10-21T15:30:00Z","v":14420,"vw":38.412104},{"c":38.435,"h":38.47,"l":38.38,"n":422,"o":38.465,"t":"2026-10-21T15:35:00Z","v":14365,"vw":38.428415},{"c":38.54,"h":38.54,"l":38.435,"n":264,"o":38.435,"t":"2026-10-21T15:40:00Z","v":7742,"vw":38.474788},{"c":38.535,"h":38.59,"l":38.53,"n":289,"o":38.54,"t":"2026-10-21T15:45:00Z","v":9000,"vw":38.554192},{"c":38.495,"h":38.53,"l":38.485,"n":258,"o":38.53,"t":"2026-10-21T15:50:00Z","v":6764,"vw":38.503288},{"c":38.53,"h":38.57,"l":38.47,"n":287,"o":38.53,"t":"2026-10-21T15:55:00Z","v":7970,"vw":38.510888},{"c":38.47,"h":38.52,"l":38.435,"n":330,"o":38.52,"t":"2026-10-21T16:00:00Z","v":11058,"vw":38.474095},{"c":38.47,"h":38.475,"l":38.41,"n":240,"o":38.47,"t":"2026-10-21T16:05:00Z","v":6672,"vw":38.455618},{"c":38.6,"h":38.6,"l":38.45,"n":339,"o":38.48,"t":"2026-10-21T16:10:00Z","v":10550,"vw":38.517345},{"c":38.565,"h":38.59,"l":38.55,"n":180,"o":38.59,"t":"2026-10-21T16:15:00Z","v":4309,"vw":38.570995},{"c":38.535,"h":38.59,"l":38.525,"n":267,"o":38.58,"t":"2026-10-21T16:20:00Z","v":7889,"vw":38.557356},{"c":38.58,"h":38.58,"l":38.53,"n":198,"o":38.55,"t":"2026-10-21T16:25:00Z","v":5934,"vw":38.552332},{"c":38.56,"h":38.61,"l":38.55,"n":253,"o":38.5801,"t":"2026-10-21T16:30:00Z","v":8042,"vw":38.577472},{"c":38.24,"h":38.55,"l":38.18,"n":1958,"o":38.53,"t":"2026-10-21T16:35:00Z","v":93088,"vw":38.417073},{"c":38.375,"h":38.405,"l":38.21,"n":846,"o":38.22,"t":"2026-10-21T16:40:00Z","v":44504,"vw":38.339934},{"c":38.455,"h":38.455,"l":38.28,"n":362,"o":38.37,"t":"2026-10-21T16:45:00Z","v":12226,"vw":38.354828},{"c":38.46,"h":38.48,"l":38.435,"n":227,"o":38.44,"t":"2026-10-21T16:50:00Z","v":6035,"vw":38.466522},{"c":38.41,"h":38.46,"l":38.37,"n":464,"o":38.45,"t":"2026-10-21T16:55:00Z","v":16106,"vw":38.417943},{"c":38.38,"h":38.39,"l":38.35,"n":301,"o":38.375,"t":"2026-10-21T17:00:00Z","v":8405,"vw":38.377824},{"c":38.3,"h":38.385,"l":38.25,"n":443,"o":38.385,"t":"2026-10-21T17:05:00Z","v":20400,"vw":38.316612},{"c":38.32,"h":38.32,"l":38.265,"n":349,"o":38.285,"t":"2026-10-21T17:10:00Z","v":6885,"vw":38.294179},{"c":38.37,"h":38.39,"l":38.32,"n":257,"o":38.345,"t":"2026-10-21T17:15:00Z","v":6121,"vw":38.33959},{"c":38.43,"h":38.43,"l":38.355,"n":297,"o":38.355,"t":"2026-10-21T17:20:00Z","v":5380,"vw":38.382549},{"c":38.48,"h":38.49,"l":38.43,"n":271,"o":38.43,"t":"2026-10-21T17:25:00Z","v":5490,"vw":38.461119},{"c":38.465,"h":38.49,"l":38.465,"n":352,"o":38.49,"t":"2026-10-21T17:30:00Z","v":8363,"vw":38.479519},{"c":38.49,"h":38.55,"l":38.48,"n":322,"o":38.48,"t":"2026-10-21T17:35:00Z","v":10065,"vw":38.525643},{"c":38.465,"h":38.49,"l":38.44,"n":298,"o":38.49,"t":"2026-10-21T17:40:00Z","v":11629,"vw":38.47214},{"c":38.29,"h":38.43,"l":38.29,"n":337,"o":38.43,"t":"2026-10-21T17:45:00Z","v":12108,"vw":38.349649},{"c":38.32,"h":38.35,"l":38.26,"n":350,"o":38.28,"t":"2026-10-21T17:50:00Z","v":9538,"vw":38.30925},{"c":38.485,"h":38.485,"l":38.385,"n":255,"o":38.385,"t":"2026-10-21T17:55:00Z","v":5546,"vw":38.429},{"c":38.46,"h":38.485,"l":38.41,"n":295,"o":38.485,"t":"2026-10-21T18:00:00Z","v":9323,"vw":38.446958},{"c":38.46,"h":38.48,"l":38.4101,"n":319,"o":38.445,"t":"2026-10-21T18:05:00Z","v":9312,"vw":38.453716},{"c":38.49,"h":38.49,"l":38.46,"n":258,"o":38.46,"t":"2026-10-21T18:10:00Z","v":8899,"vw":38.480078},{"c":38.45,"h":38.48,"l":38.43,"n":288,"o":38.48,"t":"2026-10-21T18:15:00Z","v":8809,"vw":38.449725},{"c":38.495,"h":38.525,"l":38.45,"n":297,"o":38.45,"t":"2026-10-21T18:20:00Z","v":12540,"vw":38.492298},{"c":38.45,"h":38.52,"l":38.42,"n":381,"o":38.49,"t":"2026-10-21T18:25:00Z","v":14862,"vw":38.485788},{"c":38.5,"h":38.505,"l":38.45,"n":269,"o":38.46,"t":"2026-10-21T18:30:00Z","v":8309,"vw":38.480392},{"c":38.48,"h":38.535,"l":38.48,"n":331,"o":38.49,"t":"2026-10-21T18:35:00Z","v":10676,"vw":38.497736},{"c":38.51,"h":38.51,"l":38.48,"n":398,"o":38.48,"t":"2026-10-21T18:40:00Z","v":12775,"vw":38.491058},{"c":38.66,"h":38.67,"l":38.48,"n":847,"o":38.505,"t":"2026-10-21T18:45:00Z","v":45747,"vw":38.578415},{"c":38.84,"h":38.855,"l":38.67,"n":660,"o":38.67,"t":"2026-10-21T18:50:00Z","v":26077,"vw":38.755389},{"c":38.89,"h":38.95,"l":38.83,"n":670,"o":38.84,"t":"2026-10-21T18:55:00Z","v":33341,"vw":38.904213},{"c":38.955,"h":38.98,"l":38.865,"n":768,"o":38.88,"t":"2026-10-21T19:00:00Z","v":32967,"vw":38.915839},{"c":39.11,"h":39.11,"l":38.95,"n":745,"o":38.96,"t":"2026-10-21T19:05:00Z","v":44352,"vw":39.000794},{"c":39.03,"h":39.11,"l":38.97,"n":469,"o":39.1,"t":"2026-10-21T19:10:00Z","v":14163,"vw":39.034336},{"c":38.94,"h":39.05,"l":38.94,"n":425,"o":39.03,"t":"2026-10-21T19:15:00Z","v":16059,"vw":39.011448},{"c":38.86,"h":38.97,"l":38.84,"n":672,"o":38.94,"t":"2026-10-21T19:20:00Z","v":37619,"vw":38.916887},{"c":38.78,"h":38.8501,"l":38.74,"n":741,"o":38.85,"t":"2026-10-21T19:25:00Z","v":37057,"vw":38.804705},{"c":38.75,"h":38.76,"l":38.64,"n":599,"o":38.745,"t":"2026-10-21T19:30:00Z","v":27815,"vw":38.708941},{"c":38.76,"h":38.775,"l":38.715,"n":516,"o":38.74,"t":"2026-10-21T19:35:00Z","v":31271,"vw":38.748358},{"c":38.739,"h":38.77,"l":38.71,"n":533,"o":38.755,"t":"2026-10-21T19:40:00Z","v":28327,"vw":38.752393},{"c":38.76,"h":38.76,"l":38.67,"n":602,"o":38.72,"t":"2026-10-21T19:45:00Z","v":31493,"vw":38.715775},{"c":38.7,"h":38.75,"l":38.655,"n":899,"o":38.75,"t":"2026-10-21T19:50:00Z","v":59845,"vw":38.697016},{"c":38.61,"h":38.73,"l":38.6,"n":2910,"o":38.715,"t":"2026-10-21T19:55:00Z","v":206375,"vw":38.635331},{"c":38.61,"h":38.61,"l":38.61,"n":39,"o":38.61,"t":"2026-10-21T20:00:00Z","v":594533,"vw":38.61},{"c":38.2775,"h":38.2775,"l":38.2775,"n":1,"o":38.2775,"t":"2026-10-21T20:15:00Z","v":217,"vw":38.2775},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-21T21:25:00Z","v":100,"vw":38.65},{"c":38.65,"h":38.65,"l":38.65,"n":3,"o":38.65,"t":"2026-10-21T21:35:00Z","v":2702,"vw":38.65},{"c":38.7,"h":38.7,"l":38.69,"n":5,"o":38.69,"t":"2026-10-21T22:00:00Z","v":1261,"vw":38.697892},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-21T23:35:00Z","v":199,"vw":38.71},{"c":38.8176,"h":39.2524,"l":38.8176,"n":2,"o":39.2524,"t":"2026-10-21T23:55:00Z","v":6000,"vw":39.035},{"c":39.26,"h":39.35,"l":39.2,"n":4,"o":39.35,"t":"2026-10-22T11:00:00Z","v":505,"vw":39.258416},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-22T11:10:00Z","v":353,"vw":39.2},{"c":39.556,"h":39.556,"l":39.556,"n":1,"o":39.556,"t":"2026-10-22T11:15:00Z","v":250,"vw":39.556},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-22T11:20:00Z","v":100,"vw":39.69},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-22T12:50:00Z","v":100,"vw":39.39},{"c":39.36,"h":39.38,"l":39.36,"n":4,"o":39.38,"t":"2026-10-22T12:55:00Z","v":450,"vw":39.364444},{"c":38.911,"h":39.3,"l":38.71,"n":269,"o":39.3,"t":"2026-10-22T13:30:00Z","v":38242,"vw":39.120491},{"c":38.87,"h":39.097,"l":38.78,"n":239,"o":38.97,"t":"2026-10-22T13:35:00Z","v":20207,"vw":39.011343},{"c":38.965,"h":39,"l":38.815,"n":217,"o":38.91,"t":"2026-10-22T13:40:00Z","v":7557,"vw":38.921514},{"c":38.745,"h":39.04,"l":38.72,"n":290,"o":38.92,"t":"2026-10-22T13:45:00Z","v":8429,"vw":38.872384},{"c":38.51,"h":38.74,"l":38.507,"n":350,"o":38.71,"t":"2026-10-22T13:50:00Z","v":22242,"vw":38.650097},{"c":38.525,"h":38.61,"l":38.5,"n":252,"o":38.525,"t":"2026-10-22T13:55:00Z","v":13291,"vw":38.558782},{"c":38.43,"h":38.56,"l":38.375,"n":340,"o":38.52,"t":"2026-10-22T14:00:00Z","v":18846,"vw":38.460872},{"c":38.1,"h":38.4079,"l":38.06,"n":359,"o":38.4,"t":"2026-10-22T14:05:00Z","v":19434,"vw":38.294992},{"c":38.23,"h":38.3,"l":38.095,"n":456,"o":38.135,"t":"2026-10-22T14:10:00Z","v":16363,"vw":38.198163},{"c":38.43,"h":38.5,"l":38.17,"n":329,"o":38.202,"t":"2026-10-22T14:15:00Z","v":14202,"vw":38.354186},{"c":38.215,"h":38.44,"l":38.215,"n":259,"o":38.44,"t":"2026-10-22T14:20:00Z","v":9260,"vw":38.290939},{"c":38.13,"h":38.225,"l":38.075,"n":343,"o":38.225,"t":"2026-10-22T14:25:00Z","v":9956,"vw":38.140282},{"c":38.08,"h":38.155,"l":37.8521,"n":585,"o":38.14,"t":"2026-10-22T14:30:00Z","v":29518,"vw":37.996495},{"c":37.96,"h":38.1,"l":37.95,"n":279,"o":38.08,"t":"2026-10-22T14:35:00Z","v":8819,"vw":38.028114},{"c":37.94,"h":38,"l":37.885,"n":328,"o":37.89,"t":"2026-10-22T14:40:00Z","v":16951,"vw":37.94667},{"c":37.97,"h":38,"l":37.84,"n":396,"o":37.93,"t":"2026-10-22T14:45:00Z","v":15941,"vw":37.912828},{"c":37.99,"h":38.04,"l":37.92,"n":325,"o":38,"t":"2026-10-22T14:50:00Z","v":13954,"vw":37.990642},{"c":38.015,"h":38.04,"l":37.95,"n":407,"o":38.02,"t":"2026-10-22T14:55:00Z","v":14204,"vw":38.001723},{"c":38.22,"h":38.22,"l":37.97,"n":473,"o":38.01,"t":"2026-10-22T15:00:00Z","v":19186,"vw":38.049623},{"c":38.18,"h":38.25,"l":38.17,"n":307,"o":38.245,"t":"2026-10-22T15:05:00Z","v":9242,"vw":38.217266},{"c":38.01,"h":38.19,"l":38.01,"n":489,"o":38.19,"t":"2026-10-22T15:10:00Z","v":15413,"vw":38.074617},{"c":37.97,"h":38.03,"l":37.83,"n":599,"o":38.02,"t":"2026-10-22T15:15:00Z","v":41016,"vw":37.883242},{"c":37.815,"h":37.98,"l":37.81,"n":356,"o":37.975,"t":"2026-10-22T15:20:00Z","v":19536,"vw":37.897948},{"c":37.76,"h":37.85,"l":37.7,"n":382,"o":37.815,"t":"2026-10-22T15:25:00Z","v":17821,"vw":37.76196},{"c":37.67,"h":37.775,"l":37.67,"n":443,"o":37.775,"t":"2026-10-22T15:30:00Z","v":31624,"vw":37.714703},{"c":37.67,"h":37.74,"l":37.65,"n":406,"o":37.65,"t":"2026-10-22T15:35:00Z","v":26392,"vw":37.702578},{"c":37.83,"h":37.84,"l":37.605,"n":566,"o":37.63,"t":"2026-10-22T15:40:00Z","v":33296,"vw":37.704393},{"c":37.81,"h":37.86,"l":37.77,"n":343,"o":37.83,"t":"2026-10-22T15:45:00Z","v":9377,"vw":37.820503},{"c":37.98,"h":38.01,"l":37.855,"n":340,"o":37.875,"t":"2026-10-22T15:50:00Z","v":12209,"vw":37.929139},{"c":37.91,"h":38.05,"l":37.91,"n":352,"o":37.97,"t":"2026-10-22T15:55:00Z","v":14928,"vw":37.998065},{"c":38.055,"h":38.11,"l":37.92,"n":297,"o":37.92,"t":"2026-10-22T16:00:00Z","v":15232,"vw":38.055932},{"c":38.055,"h":38.12,"l":37.995,"n":285,"o":38.04,"t":"2026-10-22T16:05:00Z","v":11743,"vw":38.03632},{"c":38.17,"h":38.17,"l":38.055,"n":284,"o":38.06,"t":"2026-10-22T16:10:00Z","v":11110,"vw":38.113825},{"c":38.175,"h":38.19,"l":38.15,"n":291,"o":38.185,"t":"2026-10-22T16:15:00Z","v":13584,"vw":38.172481},{"c":38.15,"h":38.22,"l":38.125,"n":400,"o":38.19,"t":"2026-10-22T16:20:00Z","v":21449,"vw":38.172286},{"c":38.18,"h":38.19,"l":38.13,"n":276,"o":38.165,"t":"2026-10-22T16:25:00Z","v":10562,"vw":38.152336},{"c":38.21,"h":38.22,"l":38.135,"n":292,"o":38.195,"t":"2026-10-22T16:30:00Z","v":9469,"vw":38.184273},{"c":38.18,"h":38.205,"l":38.125,"n":298,"o":38.175,"t":"2026-10-22T16:35:00Z","v":10642,"vw":38.16638},{"c":38.31,"h":38.335,"l":38.195,"n":282,"o":38.2,"t":"2026-10-22T16:40:00Z","v":8583,"vw":38.279305},{"c":38.41,"h":38.41,"l":38.31,"n":305,"o":38.31,"t":"2026-10-22T16:45:00Z","v":11117,"vw":38.354729},{"c":38.42,"h":38.4801,"l":38.38,"n":256,"o":38.4,"t":"2026-10-22T16:50:00Z","v":8273,"vw":38.436871},{"c":38.495,"h":38.525,"l":38.405,"n":286,"o":38.405,"t":"2026-10-22T16:55:00Z","v":12550,"vw":38.456047},{"c":38.42,"h":38.48,"l":38.4003,"n":247,"o":38.48,"t":"2026-10-22T17:00:00Z","v":7700,"vw":38.443564},{"c":38.39,"h":38.5,"l":38.39,"n":208,"o":38.46,"t":"2026-10-22T17:05:00Z","v":5005,"vw":38.468214},{"c":38.42,"h":38.445,"l":38.37,"n":306,"o":38.385,"t":"2026-10-22T17:10:00Z","v":10968,"vw":38.41783},{"c":38.38,"h":38.41,"l":38.355,"n":249,"o":38.41,"t":"2026-10-22T17:15:00Z","v":7047,"vw":38.379929},{"c":38.35,"h":38.385,"l":38.33,"n":262,"o":38.375,"t":"2026-10-22T17:20:00Z","v":8203,"vw":38.362621},{"c":38.405,"h":38.41,"l":38.34,"n":401,"o":38.345,"t":"2026-10-22T17:25:00Z","v":20889,"vw":38.372987},{"c":38.49,"h":38.49,"l":38.405,"n":260,"o":38.405,"t":"2026-10-22T17:30:00Z","v":7302,"vw":38.436473},{"c":38.465,"h":38.51,"l":38.45,"n":231,"o":38.485,"t":"2026-10-22T17:35:00Z","v":12133,"vw":38.472818},{"c":38.54,"h":38.54,"l":38.465,"n":185,"o":38.465,"t":"2026-10-22T17:40:00Z","v":4233,"vw":38.504197},{"c":38.615,"h":38.63,"l":38.5268,"n":256,"o":38.5268,"t":"2026-10-22T17:45:00Z","v":8892,"vw":38.586439},{"c":38.64,"h":38.66,"l":38.61,"n":282,"o":38.625,"t":"2026-10-22T17:50:00Z","v":11388,"vw":38.631279},{"c":38.72,"h":38.73,"l":38.66,"n":285,"o":38.67,"t":"2026-10-22T17:55:00Z","v":8899,"vw":38.686147},{"c":38.695,"h":38.72,"l":38.64,"n":333,"o":38.72,"t":"2026-10-22T18:00:00Z","v":10462,"vw":38.678108},{"c":38.72,"h":38.76,"l":38.7,"n":277,"o":38.7,"t":"2026-10-22T18:05:00Z","v":7922,"vw":38.732524},{"c":38.7,"h":38.7522,"l":38.7,"n":309,"o":38.725,"t":"2026-10-22T18:10:00Z","v":7858,"vw":38.724329},{"c":38.65,"h":38.69,"l":38.64,"n":277,"o":38.66,"t":"2026-10-22T18:15:00Z","v":7906,"vw":38.664213},{"c":38.67,"h":38.68,"l":38.64,"n":334,"o":38.64,"t":"2026-10-22T18:20:00Z","v":12142,"vw":38.656301},{"c":38.765,"h":38.765,"l":38.7,"n":221,"o":38.7,"t":"2026-10-22T18:25:00Z","v":8660,"vw":38.715454},{"c":38.715,"h":38.745,"l":38.7,"n":291,"o":38.745,"t":"2026-10-22T18:30:00Z","v":7374,"vw":38.713208},{"c":38.75,"h":38.755,"l":38.71,"n":263,"o":38.71,"t":"2026-10-22T18:35:00Z","v":9439,"vw":38.729889},{"c":38.64,"h":38.745,"l":38.535,"n":554,"o":38.745,"t":"2026-10-22T18:40:00Z","v":32161,"vw":38.622461},{"c":38.71,"h":38.7225,"l":38.64,"n":497,"o":38.64,"t":"2026-10-22T18:45:00Z","v":52408,"vw":38.684683},{"c":38.665,"h":38.73,"l":38.665,"n":386,"o":38.705,"t":"2026-10-22T18:50:00Z","v":16512,"vw":38.694004},{"c":38.63,"h":38.67,"l":38.6,"n":539,"o":38.66,"t":"2026-10-22T18:55:00Z","v":34007,"vw":38.634037},{"c":38.51,"h":38.625,"l":38.48,"n":459,"o":38.625,"t":"2026-10-22T19:00:00Z","v":22414,"vw":38.561562},{"c":38.46,"h":38.51,"l":38.41,"n":434,"o":38.5,"t":"2026-10-22T19:05:00Z","v":21933,"vw":38.449519},{"c":38.45,"h":38.52,"l":38.45,"n":402,"o":38.47,"t":"2026-10-22T19:10:00Z","v":15708,"vw":38.48535},{"c":38.38,"h":38.47,"l":38.375,"n":634,"o":38.455,"t":"2026-10-22T19:15:00Z","v":33803,"vw":38.41527},{"c":38.45,"h":38.46,"l":38.37,"n":436,"o":38.37,"t":"2026-10-22T19:20:00Z","v":18468,"vw":38.425476},{"c":38.53,"h":38.59,"l":38.41,"n":576,"o":38.445,"t":"2026-10-22T19:25:00Z","v":27784,"vw":38.512103},{"c":38.48,"h":38.52,"l":38.455,"n":582,"o":38.51,"t":"2026-10-22T19:30:00Z","v":26454,"vw":38.480936},{"c":38.47,"h":38.49,"l":38.405,"n":698,"o":38.48,"t":"2026-10-22T19:35:00Z","v":35333,"vw":38.455819},{"c":38.475,"h":38.515,"l":38.415,"n":846,"o":38.47,"t":"2026-10-22T19:40:00Z","v":43856,"vw":38.470008},{"c":38.545,"h":38.55,"l":38.425,"n":1092,"o":38.47,"t":"2026-10-22T19:45:00Z","v":56863,"vw":38.497028},{"c":38.46,"h":38.62,"l":38.43,"n":1580,"o":38.54,"t":"2026-10-22T19:50:00Z","v":101311,"vw":38.531536},{"c":38.42,"h":38.485,"l":38.38,"n":2960,"o":38.455,"t":"2026-10-22T19:55:00Z","v":220744,"vw":38.417127},{"c":38.42,"h":38.42,"l":38.42,"n":39,"o":38.42,"t":"2026-10-22T20:00:00Z","v":666329,"vw":38.42},{"c":38.42,"h":38.42,"l":38.42,"n":1,"o":38.42,"t":"2026-10-22T20:35:00Z","v":100,"vw":38.42},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-22T21:10:00Z","v":250,"vw":38.41}],"history":[{"c":42.14,"h":43.57,"l":42.07,"n":19160,"o":43.44,"t":"2024-10-21T04:00:00Z","v":1925022,"vw":42.41842},{"c":42.33,"h":43.04,"l":42.19,"n":14798,"o":42.75,"t":"2024-10-22T04:00:00Z","v":1146289,"vw":42.511011},{"c":41.98,"h":42.4,"l":41.38,"n":15822,"o":42.06,"t":"2024-10-23T04:00:00Z","v":1061435,"vw":41.832353},{"c":42.71,"h":42.79,"l":41.89,"n":14148,"o":42.28,"t":"2024-10-24T04:00:00Z","v":899566,"vw":42.473046},{"c":43.48,"h":43.54,"l":42.63,"n":18421,"o":43.02,"t":"2024-10-25T04:00:00Z","v":1436349,"vw":43.223093},{"c":41.96,"h":42.14,"l":41.32,"n":20852,"o":41.32,"t":"2024-10-28T04:00:00Z","v":1161026,"vw":41.904052},{"c":41.81,"h":42.35,"l":41.56,"n":19516,"o":41.86,"t":"2024-10-29T04:00:00Z","v":1300675,"vw":41.832443},{"c":42.5,"h":42.83,"l":41.84,"n":16786,"o":42.19,"t":"2024-10-30T04:00:00Z","v":1373952,"vw":42.502025},{"c":41.97,"h":43.2725,"l":41.93,"n":22115,"o":42.77,"t":"2024-10-31T04:00:00Z","v":1608568,"vw":42.292388},{"c":40.28,"h":43.45,"l":39.7,"n":42444,"o":43.39,"t":"2024-11-01T04:00:00Z","v":3384701,"vw":40.505429},{"c":40.94,"h":41.725,"l":40.47,"n":23765,"o":40.7,"t":"2024-11-04T05:00:00Z","v":1828661,"vw":41.135894},{"c":41.1,"h":41.55,"l":40.7503,"n":20625,"o":40.9,"t":"2024-11-05T05:00:00Z","v":1675401,"vw":41.107992},{"c":44.06,"h":44.5,"l":42.2244,"n":29138,"o":42.34,"t":"2024-11-06T05:00:00Z","v":2027067,"vw":43.689113},{"c":43.28,"h":44.37,"l":43.04,"n":20350,"o":44.04,"t":"2024-11-07T05:00:00Z","v":1345734,"vw":43.531892},{"c":43.37,"h":43.38,"l":42.505,"n":17545,"o":43.01,"t":"2024-11-08T05:00:00Z","v":1064480,"vw":43.1804},{"c":44.02,"h":44.07,"l":42.98,"n":14178,"o":43.4,"t":"2024-11-11T05:00:00Z","v":902076,"vw":43.741495},{"c":43.41,"h":44.85,"l":43.3,"n":17795,"o":44.2,"t":"2024-11-12T05:00:00Z","v":891557,"vw":43.688761},{"c":43.72,"h":44.155,"l":42.64,"n":14247,"o":43.64,"t":"2024-11-13T05:00:00Z","v":741653,"vw":43.679403},{"c":44.27,"h":44.83,"l":43.68,"n":17011,"o":44.39,"t":"2024-11-14T05:00:00Z","v":1153871,"vw":44.199589},{"c":43.33,"h":44.94,"l":43.14,"n":13374,"o":44.46,"t":"2024-11-15T05:00:00Z","v":842216,"vw":43.624554},{"c":44.6,"h":45.04,"l":43.89,"n":14629,"o":43.89,"t":"2024-11-18T05:00:00Z","v":893036,"vw":44.650766},{"c":43.89,"h":44.425,"l":43.43,"n":11259,"o":44.25,"t":"2024-11-19T05:00:00Z","v":635207,"vw":43.881863},{"c":44.76,"h":44.91,"l":44,"n":12409,"o":44.03,"t":"2024-11-20T05:00:00Z","v":1370592,"vw":44.433971},{"c":45.46,"h":46.09,"l":45.2,"n":15732,"o":45.47,"t":"2024-11-21T05:00:00Z","v":1060440,"vw":45.591606},{"c":46.03,"h":46.42,"l":45.01,"n":15146,"o":45.19,"t":"2024-11-22T05:00:00Z","v":1014664,"vw":46.015274},{"c":45.14,"h":46.4099,"l":45.0001,"n":16032,"o":46.16,"t":"2024-11-25T05:00:00Z","v":1220811,"vw":45.3126},{"c":44.63,"h":45.47,"l":44.43,"n":17848,"o":44.98,"t":"2024-11-26T05:00:00Z","v":1011887,"vw":44.729623},{"c":44.83,"h":45.76,"l":44.66,"n":12723,"o":44.66,"t":"2024-11-27T05:00:00Z","v":703837,"vw":44.92772},{"c":45.19,"h":45.47,"l":44.73,"n":6639,"o":45.27,"t":"2024-11-29T05:00:00Z","v":645995,"vw":45.122189},{"c":44.24,"h":45.42,"l":43.33,"n":20017,"o":45.17,"t":"2024-12-02T05:00:00Z","v":1333986,"vw":44.067415},{"c":44.51,"h":45.05,"l":43.91,"n":13536,"o":44.86,"t":"2024-12-03T05:00:00Z","v":1029804,"vw":44.612136},{"c":41.93,"h":44.6,"l":41.67,"n":18707,"o":44.6,"t":"2024-12-04T05:00:00Z","v":1246429,"vw":42.223978},{"c":41.81,"h":42.62,"l":41.74,"n":17306,"o":41.76,"t":"2024-12-05T05:00:00Z","v":1831822,"vw":42.05204},{"c":40.18,"h":41.64,"l":39.365,"n":17305,"o":41.64,"t":"2024-12-06T05:00:00Z","v":1543923,"vw":40.104162},{"c":40.69,"h":41.5899,"l":40.59,"n":18498,"o":41.09,"t":"2024-12-09T05:00:00Z","v":1431796,"vw":40.963941},{"c":40.39,"h":41.25,"l":40.18,"n":15934,"o":41.16,"t":"2024-12-10T05:00:00Z","v":1495047,"vw":40.561705},{"c":41.21,"h":41.37,"l":40.23,"n":16968,"o":40.76,"t":"2024-12-11T05:00:00Z","v":1043532,"vw":40.99327},{"c":40.59,"h":41.21,"l":40.18,"n":13820,"o":41.16,"t":"2024-12-12T05:00:00Z","v":791731,"vw":40.59355},{"c":40.43,"h":40.62,"l":39.76,"n":13997,"o":40.62,"t":"2024-12-13T05:00:00Z","v":857028,"vw":40.332605},{"c":39.39,"h":40.3,"l":39.245,"n":16046,"o":40.3,"t":"2024-12-16T05:00:00Z","v":1086985,"vw":39.44813},{"c":38.87,"h":39.0559,"l":37.9,"n":19430,"o":38.84,"t":"2024-12-17T05:00:00Z","v":1382946,"vw":38.709492},{"c":37.15,"h":39.59,"l":37.08,"n":19921,"o":39.37,"t":"2024-12-18T05:00:00Z","v":1305222,"vw":37.976714},{"c":36.77,"h":38.25,"l":36.7,"n":17587,"o":38.18,"t":"2024-12-19T05:00:00Z","v":1466450,"vw":37.007293},{"c":36.59,"h":37.4799,"l":36.13,"n":18697,"o":36.39,"t":"2024-12-20T05:00:00Z","v":4155643,"vw":36.685321},{"c":37.15,"h":37.255,"l":36.28,"n":16001,"o":36.65,"t":"2024-12-23T05:00:00Z","v":1275110,"vw":36.989312},{"c":37.54,"h":37.69,"l":36.64,"n":6446,"o":37.2,"t":"2024-12-24T05:00:00Z","v":438324,"vw":37.410714},{"c":37.68,"h":37.835,"l":36.99,"n":11805,"o":37.4,"t":"2024-12-26T05:00:00Z","v":992752,"vw":37.636079},{"c":37.82,"h":38.1847,"l":37.46,"n":14565,"o":37.7,"t":"2024-12-27T05:00:00Z","v":1068477,"vw":37.804367},{"c":38.47,"h":38.93,"l":37.71,"n":26836,"o":38.1,"t":"2024-12-30T05:00:00Z","v":1053934,"vw":38.496968},{"c":38.76,"h":39.14,"l":38.41,"n":17150,"o":38.68,"t":"2024-12-31T05:00:00Z","v":1290523,"vw":38.841075},{"c":40.16,"h":40.34,"l":39.4,"n":13206,"o":39.56,"t":"2025-01-02T05:00:00Z","v":789945,"vw":40.033717},{"c":40.58,"h":40.86,"l":40.17,"n":15811,"o":40.42,"t":"2025-01-03T05:00:00Z","v":883252,"vw":40.56216},{"c":40.86,"h":41.905,"l":40.575,"n":20007,"o":41.16,"t":"2025-01-06T05:00:00Z","v":1319041,"vw":41.000575},{"c":42.68,"h":42.69,"l":40.92,"n":27684,"o":40.95,"t":"2025-01-07T05:00:00Z","v":2089525,"vw":42.222238},{"c":42.65,"h":42.81,"l":41.94,"n":22728,"o":42.14,"t":"2025-01-08T05:00:00Z","v":1740147,"vw":42.489747},{"c":43.35,"h":44.5,"l":43.28,"n":29309,"o":44.02,"t":"2025-01-10T05:00:00Z","v":1984569,"vw":43.654843},{"c":43.72,"h":44.74,"l":43.29,"n":19524,"o":43.64,"t":"2025-01-13T05:00:00Z","v":1371260,"vw":43.878308},{"c":43.92,"h":44.2388,"l":43.21,"n":25198,"o":43.5,"t":"2025-01-14T05:00:00Z","v":1893137,"vw":43.729724},{"c":44.69,"h":44.95,"l":44.06,"n":17508,"o":44.39,"t":"2025-01-15T05:00:00Z","v":1472512,"vw":44.638326},{"c":44.12,"h":44.7795,"l":44.02,"n":17230,"o":44.3,"t":"2025-01-16T05:00:00Z","v":1182595,"vw":44.221713},{"c":43.21,"h":44.34,"l":42.74,"n":23169,"o":44.02,"t":"2025-01-17T05:00:00Z","v":2351360,"vw":43.265143},{"c":41.88,"h":43.06,"l":41.83,"n":22191,"o":42.92,"t":"2025-01-21T05:00:00Z","v":1410740,"vw":42.187357},{"c":41.78,"h":42.3,"l":41.38,"n":23412,"o":41.65,"t":"2025-01-22T05:00:00Z","v":1551823,"vw":41.899788},{"c":41.22,"h":42.54,"l":40.69,"n":28861,"o":42.43,"t":"2025-01-23T05:00:00Z","v":1700230,"vw":41.275262},{"c":40.09,"h":41.26,"l":39.99,"n":18788,"o":41,"t":"2025-01-24T05:00:00Z","v":1308722,"vw":40.216999},{"c":39.69,"h":40.89,"l":39.36,"n":24205,"o":40.04,"t":"2025-01-27T05:00:00Z","v":1464160,"vw":39.754387},{"c":39.68,"h":40.5,"l":39.09,"n":19105,"o":39.85,"t":"2025-01-28T05:00:00Z","v":1210156,"vw":39.644768},{"c":40.05,"h":40.205,"l":39.25,"n":17187,"o":39.35,"t":"2025-01-29T05:00:00Z","v":1259088,"vw":39.926572},{"c":39.61,"h":40.45,"l":39.31,"n":15300,"o":40.31,"t":"2025-01-30T05:00:00Z","v":1172541,"vw":39.95473},{"c":37.96,"h":39.565,"l":37.84,"n":22913,"o":39.38,"t":"2025-01-31T05:00:00Z","v":1283455,"vw":38.257419},{"c":37.38,"h":38.048,"l":36.58,"n":24776,"o":37.78,"t":"2025-02-03T05:00:00Z","v":1521933,"vw":37.450063},{"c":38.27,"h":38.39,"l":36.66,"n":18421,"o":36.75,"t":"2025-02-04T05:00:00Z","v":1058715,"vw":38.09093},{"c":37.85,"h":38.259,"l":37.44,"n":15498,"o":38.1,"t":"2025-02-05T05:00:00Z","v":1040850,"vw":37.8036},{"c":37.24,"h":38.3,"l":36.92,"n":19895,"o":38.07,"t":"2025-02-06T05:00:00Z","v":1309275,"vw":37.289872},{"c":37.38,"h":37.89,"l":37.15,"n":19997,"o":37.49,"t":"2025-02-07T05:00:00Z","v":1223096,"vw":37.491577},{"c":39.41,"h":39.56,"l":37.89,"n":24267,"o":37.9,"t":"2025-02-10T05:00:00Z","v":1674881,"vw":39.236181},{"c":40.61,"h":41.29,"l":39.64,"n":24401,"o":39.64,"t":"2025-02-11T05:00:00Z","v":1634814,"vw":40.675781},{"c":38.91,"h":40.89,"l":38.87,"n":24590,"o":40.11,"t":"2025-02-12T05:00:00Z","v":1869679,"vw":39.446401},{"c":38.97,"h":39.42,"l":38.42,"n":21402,"o":38.87,"t":"2025-02-13T05:00:00Z","v":1373765,"vw":38.931159},{"c":38.52,"h":39.985,"l":38.13,"n":22545,"o":39.24,"t":"2025-02-14T05:00:00Z","v":1693604,"vw":38.616442},{"c":38.62,"h":39.24,"l":38.2,"n":21845,"o":38.85,"t":"2025-02-18T05:00:00Z","v":1688048,"vw":38.77846},{"c":38.83,"h":39.4,"l":37.94,"n":33917,"o":38.57,"t":"2025-02-19T05:00:00Z","v":2504282,"vw":38.662315},{"c":37.11,"h":39.4,"l":36.56,"n":58751,"o":37.865,"t":"2025-02-20T05:00:00Z","v":4571460,"vw":37.345658},{"c":34.35,"h":37.11,"l":34.06,"n":55722,"o":37.11,"t":"2025-02-21T05:00:00Z","v":4712210,"vw":34.773723},{"c":33.82,"h":34.62,"l":33.7113,"n":33933,"o":34.45,"t":"2025-02-24T05:00:00Z","v":2606518,"vw":34.020489},{"c":33.08,"h":34.73,"l":32.96,"n":40532,"o":33.8,"t":"2025-02-25T05:00:00Z","v":3371538,"vw":33.574129},{"c":32.37,"h":33.455,"l":32.19,"n":33132,"o":33.19,"t":"2025-02-26T05:00:00Z","v":2959655,"vw":32.595622},{"c":32.52,"h":33.23,"l":32.17,"n":29930,"o":32.7,"t":"2025-02-27T05:00:00Z","v":2303459,"vw":32.720075},{"c":32.71,"h":32.84,"l":31.8046,"n":25277,"o":32.4,"t":"2025-02-28T05:00:00Z","v":1724599,"vw":32.628594},{"c":30.01,"h":33.135,"l":29.43,"n":36655,"o":32.87,"t":"2025-03-03T05:00:00Z","v":2525843,"vw":30.485205},{"c":28.85,"h":29.675,"l":28.34,"n":38290,"o":29.39,"t":"2025-03-04T05:00:00Z","v":3076759,"vw":28.906427},{"c":27.52,"h":28.4,"l":26.66,"n":34999,"o":28.19,"t":"2025-03-05T05:00:00Z","v":2993711,"vw":27.387366},{"c":27.15,"h":27.62,"l":26.69,"n":25683,"o":27.29,"t":"2025-03-06T05:00:00Z","v":2130273,"vw":27.117814},{"c":27.59,"h":28.46,"l":27.36,"n":33071,"o":27.54,"t":"2025-03-07T05:00:00Z","v":2560550,"vw":27.817671},{"c":27.37,"h":28.13,"l":26.95,"n":31854,"o":27.45,"t":"2025-03-10T04:00:00Z","v":2751812,"vw":27.476636},{"c":29.07,"h":29.25,"l":27.54,"n":39326,"o":27.54,"t":"2025-03-11T04:00:00Z","v":3250361,"vw":28.829836},{"c":29.78,"h":30.31,"l":28.9,"n":39370,"o":29.21,"t":"2025-03-12T04:00:00Z","v":2867619,"vw":29.751916},{"c":28.77,"h":29.875,"l":28.27,"n":28326,"o":29.44,"t":"2025-03-13T04:00:00Z","v":2128700,"vw":28.942506},{"c":29.99,"h":29.99,"l":28.8828,"n":34627,"o":29.11,"t":"2025-03-14T04:00:00Z","v":2213909,"vw":29.688225},{"c":30.26,"h":30.73,"l":29.775,"n":33941,"o":29.96,"t":"2025-03-17T04:00:00Z","v":2334411,"vw":30.260652},{"c":30.3,"h":30.72,"l":29.45,"n":34133,"o":30.72,"t":"2025-03-18T04:00:00Z","v":2465612,"vw":30.152485},{"c":31.2,"h":31.35,"l":30.19,"n":35378,"o":30.38,"t":"2025-03-19T04:00:00Z","v":2665614,"vw":31.026997},{"c":30.93,"h":31.09,"l":30.56,"n":27088,"o":30.83,"t":"2025-03-20T04:00:00Z","v":2540535,"vw":30.858534},{"c":30.67,"h":31.16,"l":30.45,"n":31237,"o":30.66,"t":"2025-03-21T04:00:00Z","v":10003134,"vw":30.684236},{"c":31.81,"h":31.965,"l":30.955,"n":23577,"o":30.99,"t":"2025-03-24T04:00:00Z","v":1753521,"vw":31.741194},{"c":30.53,"h":32.26,"l":30.52,"n":32553,"o":31.92,"t":"2025-03-25T04:00:00Z","v":2272332,"vw":30.805934},{"c":30.79,"h":31.39,"l":30.38,"n":30432,"o":30.99,"t":"2025-03-26T04:00:00Z","v":2105619,"vw":30.791789},{"c":30.25,"h":30.74,"l":30.11,"n":21363,"o":30.45,"t":"2025-03-27T04:00:00Z","v":1469416,"vw":30.330652},{"c":29.4,"h":30.19,"l":28.88,"n":20843,"o":29.98,"t":"2025-03-28T04:00:00Z","v":1378631,"vw":29.349945},{"c":29.95,"h":30.28,"l":28.82,"n":30357,"o":29.14,"t":"2025-03-31T04:00:00Z","v":2723097,"vw":29.931627},{"c":29.77,"h":29.93,"l":28.98,"n":25001,"o":29.78,"t":"2025-04-01T04:00:00Z","v":2163780,"vw":29.55458},{"c":30.52,"h":30.72,"l":29.04,"n":29966,"o":29.04,"t":"2025-04-02T04:00:00Z","v":1867818,"vw":30.366348},{"c":25.33,"h":28.3,"l":25.32,"n":57228,"o":28.3,"t":"2025-04-03T04:00:00Z","v":4467838,"vw":25.859399},{"c":22.26,"h":24.025,"l":21.125,"n":57264,"o":23.9,"t":"2025-04-04T04:00:00Z","v":4581020,"vw":22.111362},{"c":21.81,"h":23.47,"l":20.27,"n":61611,"o":21.07,"t":"2025-04-07T04:00:00Z","v":4872773,"vw":21.753978},{"c":20.39,"h":23.0001,"l":19.97,"n":45677,"o":22.79,"t":"2025-04-08T04:00:00Z","v":3625056,"vw":20.867126},{"c":24.62,"h":25.05,"l":19.67,"n":51972,"o":19.87,"t":"2025-04-09T04:00:00Z","v":4628339,"vw":23.354205},{"c":21.24,"h":23.53,"l":20.72,"n":39613,"o":23.53,"t":"2025-04-10T04:00:00Z","v":2926158,"vw":21.431277},{"c":21.67,"h":21.93,"l":20.51,"n":31604,"o":21.48,"t":"2025-04-11T04:00:00Z","v":2529643,"vw":21.30721},{"c":21.96,"h":22.66,"l":21.205,"n":25692,"o":22.54,"t":"2025-04-14T04:00:00Z","v":2707521,"vw":21.899711},{"c":21.72,"h":22.25,"l":21.55,"n":21112,"o":21.61,"t":"2025-04-15T04:00:00Z","v":1682929,"vw":21.803869},{"c":22.32,"h":22.7,"l":21.83,"n":23017,"o":21.84,"t":"2025-04-16T04:00:00Z","v":2006736,"vw":22.276895},{"c":23.03,"h":23.51,"l":22.52,"n":23665,"o":22.55,"t":"2025-04-17T04:00:00Z","v":2060823,"vw":23.017159},{"c":22.02,"h":22.525,"l":21.8,"n":27774,"o":22.36,"t":"2025-04-21T04:00:00Z","v":2478513,"vw":22.07282},{"c":22.88,"h":23.37,"l":22.3,"n":22812,"o":22.57,"t":"2025-04-22T04:00:00Z","v":1653861,"vw":22.928812},{"c":22.99,"h":23.8367,"l":22.31,"n":32074,"o":23.52,"t":"2025-04-23T04:00:00Z","v":2588953,"vw":22.91597},{"c":23.17,"h":23.58,"l":22.8,"n":30164,"o":23.56,"t":"2025-04-24T04:00:00Z","v":2461713,"vw":23.156542},{"c":23.48,"h":23.7,"l":22.63,"n":16491,"o":22.68,"t":"2025-04-25T04:00:00Z","v":1369104,"vw":23.408354},{"c":23.6,"h":24.07,"l":23.39,"n":18757,"o":23.52,"t":"2025-04-28T04:00:00Z","v":1560504,"vw":23.618934},{"c":23.26,"h":23.42,"l":22.73,"n":22127,"o":23.1,"t":"2025-04-29T04:00:00Z","v":1961098,"vw":23.180592},{"c":22.79,"h":23.37,"l":22.41,"n":29544,"o":22.67,"t":"2025-04-30T04:00:00Z","v":3106252,"vw":22.793106},{"c":23.67,"h":24.05,"l":22.725,"n":35832,"o":22.78,"t":"2025-05-01T04:00:00Z","v":3542976,"vw":23.688215},{"c":22.82,"h":24.18,"l":22.16,"n":57181,"o":23.9,"t":"2025-05-02T04:00:00Z","v":4659068,"vw":22.681553},{"c":21,"h":22.39,"l":20.89,"n":45484,"o":22.1,"t":"2025-05-05T04:00:00Z","v":4112487,"vw":21.193181},{"c":21.52,"h":21.9,"l":21.07,"n":46439,"o":21.45,"t":"2025-05-06T04:00:00Z","v":4839619,"vw":21.493687},{"c":21.2,"h":21.79,"l":20.81,"n":25401,"o":21.79,"t":"2025-05-07T04:00:00Z","v":2184932,"vw":21.167886},{"c":22.83,"h":23.08,"l":21.675,"n":33846,"o":21.75,"t":"2025-05-08T04:00:00Z","v":3465562,"vw":22.650227},{"c":23.16,"h":23.77,"l":22.77,"n":18819,"o":23.28,"t":"2025-05-09T04:00:00Z","v":1756351,"vw":23.084322},{"c":24.79,"h":26.05,"l":24.52,"n":33600,"o":25,"t":"2025-05-12T04:00:00Z","v":3237525,"vw":24.905872},{"c":25.63,"h":26.06,"l":24.765,"n":30564,"o":25.15,"t":"2025-05-13T04:00:00Z","v":3470411,"vw":25.652871},{"c":25.46,"h":25.75,"l":25.12,"n":26797,"o":25.27,"t":"2025-05-14T04:00:00Z","v":2247513,"vw":25.487097},{"c":24.56,"h":24.84,"l":24.12,"n":29258,"o":24.84,"t":"2025-05-15T04:00:00Z","v":2419873,"vw":24.474363},{"c":24.45,"h":24.66,"l":24.0969,"n":16383,"o":24.57,"t":"2025-05-16T04:00:00Z","v":1552476,"vw":24.462841},{"c":23.92,"h":24.095,"l":23.66,"n":17459,"o":24,"t":"2025-05-19T04:00:00Z","v":1563188,"vw":23.873183},{"c":23.73,"h":24.22,"l":23.69,"n":17421,"o":23.9,"t":"2025-05-20T04:00:00Z","v":1456394,"vw":23.87425},{"c":23.1,"h":23.59,"l":23.08,"n":20241,"o":23.46,"t":"2025-05-21T04:00:00Z","v":1537593,"vw":23.223113},{"c":23.18,"h":23.309,"l":22.33,"n":20389,"o":22.8,"t":"2025-05-22T04:00:00Z","v":1507039,"vw":23.029764},{"c":23.17,"h":23.22,"l":22.51,"n":18976,"o":22.53,"t":"2025-05-23T04:00:00Z","v":1602154,"vw":23.090671},{"c":23.83,"h":23.87,"l":22.95,"n":18727,"o":23.5,"t":"2025-05-27T04:00:00Z","v":1724681,"vw":23.663333},{"c":23.66,"h":24.34,"l":23.57,"n":21289,"o":24.25,"t":"2025-05-28T04:00:00Z","v":1542176,"vw":23.755011},{"c":23.8,"h":23.99,"l":23.25,"n":19193,"o":23.88,"t":"2025-05-29T04:00:00Z","v":1692969,"vw":23.652799},{"c":23.42,"h":23.82,"l":23.01,"n":26370,"o":23.48,"t":"2025-05-30T04:00:00Z","v":2467041,"vw":23.532689},{"c":23.92,"h":24.76,"l":23.5672,"n":29699,"o":24.49,"t":"2025-06-02T04:00:00Z","v":2372201,"vw":24.013674},{"c":25.24,"h":25.59,"l":23.56,"n":19890,"o":23.98,"t":"2025-06-03T04:00:00Z","v":1598756,"vw":25.144184},{"c":24.16,"h":25.64,"l":24.09,"n":25295,"o":25.23,"t":"2025-06-04T04:00:00Z","v":1901858,"vw":24.42608},{"c":24.01,"h":24.418,"l":23.79,"n":23396,"o":24.34,"t":"2025-06-05T04:00:00Z","v":1487750,"vw":24.054936},{"c":24.92,"h":25.11,"l":24.4207,"n":19811,"o":24.5,"t":"2025-06-06T04:00:00Z","v":1201805,"vw":24.888034},{"c":25.59,"h":25.85,"l":24.81,"n":23660,"o":25.21,"t":"2025-06-09T04:00:00Z","v":1941994,"vw":25.542818},{"c":25.99,"h":27,"l":25.73,"n":32903,"o":26.03,"t":"2025-06-10T04:00:00Z","v":2509277,"vw":26.245988},{"c":26.8,"h":27.42,"l":26.01,"n":33582,"o":26.41,"t":"2025-06-11T04:00:00Z","v":2928238,"vw":26.751208},{"c":27.13,"h":27.15,"l":25.92,"n":22239,"o":26.34,"t":"2025-06-12T04:00:00Z","v":2125102,"vw":26.867149},{"c":28.26,"h":28.69,"l":27.21,"n":37821,"o":28.55,"t":"2025-06-13T04:00:00Z","v":2706289,"vw":28.059365},{"c":27.76,"h":28.1598,"l":26.85,"n":35806,"o":27.56,"t":"2025-06-16T04:00:00Z","v":3123345,"vw":27.555553},{"c":27.93,"h":28.7,"l":27.52,"n":27595,"o":28.01,"t":"2025-06-17T04:00:00Z","v":2360297,"vw":28.216572},{"c":27.55,"h":28.62,"l":27.53,"n":29695,"o":28.01,"t":"2025-06-18T04:00:00Z","v":2408311,"vw":27.843109},{"c":27.56,"h":27.71,"l":27.18,"n":24514,"o":27.59,"t":"2025-06-20T04:00:00Z","v":3717461,"vw":27.499549},{"c":25.62,"h":28.125,"l":25.48,"n":36346,"o":27.95,"t":"2025-06-23T04:00:00Z","v":2954236,"vw":26.129932},{"c":25.04,"h":25.4,"l":24.39,"n":34957,"o":24.81,"t":"2025-06-24T04:00:00Z","v":3571228,"vw":25.003246},{"c":24.68,"h":25.08,"l":24.57,"n":29875,"o":25.06,"t":"2025-06-25T04:00:00Z","v":2482352,"vw":24.790111},{"c":25.44,"h":25.67,"l":24.76,"n":22890,"o":24.95,"t":"2025-06-26T04:00:00Z","v":2004952,"vw":25.363642},{"c":25.1,"h":25.63,"l":24.71,"n":28430,"o":25.51,"t":"2025-06-27T04:00:00Z","v":2963555,"vw":25.109866},{"c":24.71,"h":25.195,"l":24.63,"n":22363,"o":25.19,"t":"2025-06-30T04:00:00Z","v":2083189,"vw":24.786206},{"c":26.04,"h":26.53,"l":24.45,"n":24914,"o":24.71,"t":"2025-07-01T04:00:00Z","v":2256402,"vw":25.886915},{"c":26.18,"h":26.73,"l":25.61,"n":20866,"o":26.59,"t":"2025-07-02T04:00:00Z","v":1741152,"vw":26.13532},{"c":25.93,"h":26.48,"l":25.92,"n":10924,"o":26.35,"t":"2025-07-03T04:00:00Z","v":643724,"vw":26.06615},{"c":25.34,"h":25.92,"l":24.93,"n":26405,"o":25.57,"t":"2025-07-07T04:00:00Z","v":2141276,"vw":25.335755},{"c":27.83,"h":28.12,"l":25.4,"n":32232,"o":25.6,"t":"2025-07-08T04:00:00Z","v":2784062,"vw":27.541653},{"c":27.72,"h":28,"l":27.2,"n":29850,"o":27.73,"t":"2025-07-09T04:00:00Z","v":2668953,"vw":27.658632},{"c":28.38,"h":28.62,"l":27.0001,"n":38497,"o":27.24,"t":"2025-07-10T04:00:00Z","v":3248375,"vw":28.240933},{"c":28.52,"h":29.065,"l":28.18,"n":26453,"o":28.2,"t":"2025-07-11T04:00:00Z","v":1878045,"vw":28.635137},{"c":27.56,"h":28.615,"l":27.39,"n":22136,"o":28.5,"t":"2025-07-14T04:00:00Z","v":1831167,"vw":27.692171},{"c":26.17,"h":27.85,"l":26.08,"n":21963,"o":27.6,"t":"2025-07-15T04:00:00Z","v":1609998,"vw":26.382388},{"c":25.71,"h":26.52,"l":25.18,"n":25547,"o":26.06,"t":"2025-07-16T04:00:00Z","v":2196133,"vw":25.656926},{"c":26.65,"h":26.765,"l":25.58,"n":24633,"o":25.58,"t":"2025-07-17T04:00:00Z","v":2019557,"vw":26.506286},{"c":25.89,"h":27.0899,"l":25.87,"n":26239,"o":26.92,"t":"2025-07-18T04:00:00Z","v":1859555,"vw":26.225807},{"c":25.72,"h":26.24,"l":25.71,"n":22396,"o":26.01,"t":"2025-07-21T04:00:00Z","v":1780425,"vw":25.912353},{"c":26.64,"h":26.81,"l":25.86,"n":19527,"o":25.86,"t":"2025-07-22T04:00:00Z","v":1661004,"vw":26.580778},{"c":27.41,"h":27.64,"l":26.37,"n":22167,"o":26.76,"t":"2025-07-23T04:00:00Z","v":1782643,"vw":27.28344},{"c":27.78,"h":27.86,"l":26.945,"n":22130,"o":27.31,"t":"2025-07-24T04:00:00Z","v":1518666,"vw":27.594002},{"c":27.57,"h":28.054,"l":27.3,"n":19617,"o":27.84,"t":"2025-07-25T04:00:00Z","v":1480305,"vw":27.671112},{"c":28.76,"h":29.1,"l":27.895,"n":28645,"o":28.05,"t":"2025-07-28T04:00:00Z","v":2141388,"vw":28.750937},{"c":28.86,"h":29.21,"l":27.835,"n":30396,"o":28.82,"t":"2025-07-29T04:00:00Z","v":1946296,"vw":28.662732},{"c":27.71,"h":28.87,"l":27.2622,"n":27341,"o":28.87,"t":"2025-07-30T04:00:00Z","v":1770329,"vw":27.909698},{"c":27.59,"h":27.91,"l":27.085,"n":29112,"o":27.27,"t":"2025-07-31T04:00:00Z","v":2615158,"vw":27.504054},{"c":26.66,"h":28.99,"l":26.55,"n":49796,"o":28.99,"t":"2025-08-01T04:00:00Z","v":3409096,"vw":27.006248},{"c":27.03,"h":27.04,"l":26.11,"n":31667,"o":26.45,"t":"2025-08-04T04:00:00Z","v":2592441,"vw":26.826085},{"c":27.41,"h":27.9,"l":26.68,"n":31177,"o":27.27,"t":"2025-08-05T04:00:00Z","v":2362413,"vw":27.364111},{"c":26.81,"h":28.16,"l":26.55,"n":28001,"o":27.62,"t":"2025-08-06T04:00:00Z","v":2184396,"vw":27.204913},{"c":26.17,"h":27.88,"l":26.03,"n":31395,"o":27.39,"t":"2025-08-07T04:00:00Z","v":2241050,"vw":26.494597},{"c":26.24,"h":26.82,"l":25.79,"n":20806,"o":26.25,"t":"2025-08-08T04:00:00Z","v":1460022,"vw":26.178282},{"c":25.67,"h":26.72,"l":25.38,"n":32111,"o":26.5,"t":"2025-08-11T04:00:00Z","v":2454069,"vw":25.726575},{"c":26.95,"h":27.08,"l":25.74,"n":27813,"o":25.99,"t":"2025-08-12T04:00:00Z","v":2337218,"vw":26.790532},{"c":27.04,"h":27.29,"l":26.53,"n":23192,"o":26.75,"t":"2025-08-13T04:00:00Z","v":1737336,"vw":26.948778},{"c":26.73,"h":26.8426,"l":26.14,"n":21223,"o":26.74,"t":"2025-08-14T04:00:00Z","v":1367235,"vw":26.620512},{"c":26.19,"h":26.78,"l":26.09,"n":35336,"o":26.72,"t":"2025-08-15T04:00:00Z","v":2298147,"vw":26.291111},{"c":25.96,"h":26.35,"l":25.54,"n":22422,"o":25.96,"t":"2025-08-18T04:00:00Z","v":1422164,"vw":25.935748},{"c":25.59,"h":26.15,"l":25.44,"n":25233,"o":25.9,"t":"2025-08-19T04:00:00Z","v":1747694,"vw":25.654187},{"c":25.51,"h":25.96,"l":25.04,"n":24272,"o":25.72,"t":"2025-08-20T04:00:00Z","v":1419223,"vw":25.498863},{"c":25.92,"h":25.94,"l":25.085,"n":24957,"o":25.36,"t":"2025-08-21T04:00:00Z","v":2024381,"vw":25.756376},{"c":27.78,"h":27.91,"l":25.96,"n":29749,"o":25.98,"t":"2025-08-22T04:00:00Z","v":2246633,"vw":27.424208},{"c":28.37,"h":28.76,"l":27.45,"n":30228,"o":27.8,"t":"2025-08-25T04:00:00Z","v":2085586,"vw":28.345832},{"c":27.5,"h":28.09,"l":27.44,"n":25578,"o":27.78,"t":"2025-08-26T04:00:00Z","v":1619566,"vw":27.584363},{"c":28.02,"h":28.39,"l":27.3,"n":24059,"o":27.3,"t":"2025-08-27T04:00:00Z","v":1372667,"vw":28.081795},{"c":28.74,"h":28.81,"l":27.815,"n":23904,"o":28.17,"t":"2025-08-28T04:00:00Z","v":1417276,"vw":28.496623},{"c":28.55,"h":29.1,"l":28.475,"n":17821,"o":28.69,"t":"2025-08-29T04:00:00Z","v":1023547,"vw":28.625168},{"c":28.98,"h":29.23,"l":28.26,"n":25341,"o":28.45,"t":"2025-09-02T04:00:00Z","v":1637730,"vw":28.97078},{"c":27.8,"h":28.905,"l":27.78,"n":26447,"o":28.65,"t":"2025-09-03T04:00:00Z","v":1604238,"vw":27.978331},{"c":28.21,"h":28.59,"l":27.51,"n":27802,"o":27.6,"t":"2025-09-04T04:00:00Z","v":1614295,"vw":28.201309},{"c":26.92,"h":28.0984,"l":26.25,"n":28797,"o":27.6,"t":"2025-09-05T04:00:00Z","v":1801791,"vw":26.894124},{"c":26.71,"h":26.88,"l":26.13,"n":29695,"o":26.81,"t":"2025-09-08T04:00:00Z","v":1748697,"vw":26.586566},{"c":26.08,"h":27.39,"l":26.025,"n":22330,"o":27.1,"t":"2025-09-09T04:00:00Z","v":1513142,"vw":26.538173},{"c":27.31,"h":27.54,"l":26.195,"n":29195,"o":26.26,"t":"2025-09-10T04:00:00Z","v":2226078,"vw":27.131844},{"c":27.19,"h":27.35,"l":26.65,"n":21517,"o":26.73,"t":"2025-09-11T04:00:00Z","v":1424326,"vw":27.090381},{"c":26.74,"h":27.58,"l":26.715,"n":20238,"o":27.34,"t":"2025-09-12T04:00:00Z","v":1295298,"vw":26.953653},{"c":26.07,"h":26.8,"l":26.03,"n":23468,"o":26.8,"t":"2025-09-15T04:00:00Z","v":1546960,"vw":26.210521},{"c":27.41,"h":27.46,"l":26.3,"n":27560,"o":26.59,"t":"2025-09-16T04:00:00Z","v":2348341,"vw":27.181014},{"c":27.43,"h":28.65,"l":27.05,"n":31855,"o":27.15,"t":"2025-09-17T04:00:00Z","v":2201363,"vw":27.796564},{"c":27.36,"h":27.82,"l":27,"n":23408,"o":27.7,"t":"2025-09-18T04:00:00Z","v":1191702,"vw":27.381305},{"c":25.66,"h":27.335,"l":25.63,"n":38423,"o":27.27,"t":"2025-09-19T04:00:00Z","v":5353469,"vw":25.946571},{"c":25.85,"h":25.85,"l":25.1194,"n":30359,"o":25.69,"t":"2025-09-22T04:00:00Z","v":2309750,"vw":25.639126},{"c":26.5,"h":27.75,"l":25.95,"n":31811,"o":26.18,"t":"2025-09-23T04:00:00Z","v":2446397,"vw":26.884377},{"c":27.33,"h":28.05,"l":26.9,"n":23682,"o":26.9,"t":"2025-09-24T04:00:00Z","v":1707576,"vw":27.619633},{"c":27.31,"h":27.5,"l":26.8,"n":17089,"o":27,"t":"2025-09-25T04:00:00Z","v":1154380,"vw":27.225741},{"c":27.58,"h":28.52,"l":27.13,"n":38816,"o":27.25,"t":"2025-09-26T04:00:00Z","v":2197468,"vw":27.779304},{"c":25.88,"h":27.18,"l":25.805,"n":38850,"o":27.1,"t":"2025-09-29T04:00:00Z","v":2444404,"vw":26.030348},{"c":24.97,"h":25.5986,"l":24.6,"n":45266,"o":25.43,"t":"2025-09-30T04:00:00Z","v":3385019,"vw":24.987993},{"c":25.44,"h":25.8221,"l":24.75,"n":32428,"o":24.95,"t":"2025-10-01T04:00:00Z","v":2068040,"vw":25.38085},{"c":24.76,"h":25.69,"l":24.61,"n":33124,"o":25.25,"t":"2025-10-02T04:00:00Z","v":2374182,"vw":24.9049},{"c":25.85,"h":26.125,"l":24.92,"n":31274,"o":25.16,"t":"2025-10-03T04:00:00Z","v":2820215,"vw":25.814931},{"c":25.38,"h":26.41,"l":25.33,"n":31182,"o":26.2,"t":"2025-10-06T04:00:00Z","v":2280389,"vw":25.82313},{"c":25.28,"h":25.44,"l":24.64,"n":30871,"o":25.29,"t":"2025-10-07T04:00:00Z","v":3076064,"vw":25.082848},{"c":25.24,"h":25.3,"l":24.725,"n":28015,"o":25.3,"t":"2025-10-08T04:00:00Z","v":1905619,"vw":25.130987},{"c":24.33,"h":25.67,"l":24.32,"n":38247,"o":25.27,"t":"2025-10-09T04:00:00Z","v":3562165,"vw":24.550562},{"c":22.6,"h":24.055,"l":22.38,"n":48313,"o":23.91,"t":"2025-10-10T04:00:00Z","v":4120246,"vw":22.778486},{"c":23.11,"h":23.18,"l":22.52,"n":31358,"o":23.04,"t":"2025-10-13T04:00:00Z","v":2863746,"vw":22.997152},{"c":22.58,"h":22.965,"l":22.15,"n":31153,"o":22.34,"t":"2025-10-14T04:00:00Z","v":2478109,"vw":22.686286},{"c":22.11,"h":22.93,"l":22.11,"n":29686,"o":22.86,"t":"2025-10-15T04:00:00Z","v":2493490,"vw":22.306737},{"c":21.79,"h":22.44,"l":21.25,"n":34880,"o":22.2,"t":"2025-10-16T04:00:00Z","v":3168083,"vw":21.645739},{"c":21.26,"h":21.87,"l":20.92,"n":31563,"o":21.5,"t":"2025-10-17T04:00:00Z","v":2568453,"vw":21.23751},{"c":21.26,"h":21.8299,"l":21.19,"n":21489,"o":21.22,"t":"2025-10-20T04:00:00Z","v":1577408,"vw":21.348568},{"c":20.58,"h":21.3799,"l":20.58,"n":29866,"o":21.3,"t":"2025-10-21T04:00:00Z","v":2691722,"vw":20.835199},{"c":20.53,"h":21,"l":20.2,"n":34548,"o":20.86,"t":"2025-10-22T04:00:00Z","v":3647497,"vw":20.547298},{"c":21.52,"h":22.3,"l":21.38,"n":36084,"o":21.82,"t":"2025-10-23T04:00:00Z","v":3825053,"vw":21.800981},{"c":20.79,"h":21.67,"l":20.79,"n":24879,"o":21.64,"t":"2025-10-24T04:00:00Z","v":2033434,"vw":21.004062},{"c":21.09,"h":21.39,"l":20.85,"n":25038,"o":21.12,"t":"2025-10-27T04:00:00Z","v":2187805,"vw":21.104827},{"c":20.61,"h":20.97,"l":20.49,"n":23692,"o":20.87,"t":"2025-10-28T04:00:00Z","v":1933800,"vw":20.664849},{"c":20.62,"h":21.3,"l":20.55,"n":25196,"o":20.55,"t":"2025-10-29T04:00:00Z","v":3052359,"vw":20.843822},{"c":20.54,"h":20.95,"l":20.3,"n":23176,"o":20.35,"t":"2025-10-30T04:00:00Z","v":1669376,"vw":20.683844},{"c":20.89,"h":20.96,"l":20.44,"n":18332,"o":20.65,"t":"2025-10-31T04:00:00Z","v":1691580,"vw":20.756917},{"c":19.35,"h":20.525,"l":18.78,"n":82677,"o":20.41,"t":"2025-11-03T05:00:00Z","v":8215900,"vw":19.459392},{"c":18.69,"h":19.09,"l":18.25,"n":63019,"o":18.82,"t":"2025-11-04T05:00:00Z","v":6129434,"vw":18.763739},{"c":17.85,"h":19.12,"l":17.83,"n":59368,"o":18.58,"t":"2025-11-05T05:00:00Z","v":5315850,"vw":18.370989},{"c":17.91,"h":18.4303,"l":17.58,"n":36043,"o":17.95,"t":"2025-11-06T05:00:00Z","v":3283977,"vw":17.982643},{"c":18.28,"h":18.8378,"l":17.91,"n":44578,"o":17.99,"t":"2025-11-07T05:00:00Z","v":3827146,"vw":18.242426},{"c":18.43,"h":18.75,"l":18.0556,"n":33949,"o":18.5,"t":"2025-11-10T05:00:00Z","v":2996345,"vw":18.407702},{"c":19.32,"h":19.48,"l":18.6,"n":36182,"o":18.6,"t":"2025-11-11T05:00:00Z","v":3199115,"vw":19.252103},{"c":18.32,"h":19.545,"l":18.32,"n":30707,"o":19.01,"t":"2025-11-12T05:00:00Z","v":2809992,"vw":18.600864},{"c":18.45,"h":19.12,"l":18.245,"n":41339,"o":18.34,"t":"2025-11-13T05:00:00Z","v":4472555,"vw":18.577644},{"c":18.87,"h":18.88,"l":18.15,"n":28317,"o":18.35,"t":"2025-11-14T05:00:00Z","v":2383159,"vw":18.69378},{"c":18.39,"h":18.96,"l":18.255,"n":26340,"o":18.73,"t":"2025-11-17T05:00:00Z","v":2330149,"vw":18.557275},{"c":19.1,"h":19.4,"l":18,"n":36688,"o":18.09,"t":"2025-11-18T05:00:00Z","v":3241247,"vw":18.927147},{"c":19.04,"h":19.19,"l":18.24,"n":38751,"o":18.53,"t":"2025-11-19T05:00:00Z","v":4234990,"vw":18.872488},{"c":18.43,"h":19.72,"l":18.415,"n":40337,"o":19.21,"t":"2025-11-20T05:00:00Z","v":4064195,"vw":18.898183},{"c":18.31,"h":18.425,"l":17.81,"n":34871,"o":18.28,"t":"2025-11-21T05:00:00Z","v":3707815,"vw":18.233215},{"c":18.43,"h":18.55,"l":17.71,"n":36181,"o":18.04,"t":"2025-11-24T05:00:00Z","v":3622882,"vw":18.291755},{"c":18.5,"h":18.54,"l":17.94,"n":34653,"o":18.18,"t":"2025-11-25T05:00:00Z","v":3015276,"vw":18.330243},{"c":18.73,"h":19.1728,"l":18.4,"n":25804,"o":18.42,"t":"2025-11-26T05:00:00Z","v":2726369,"vw":18.84049},{"c":19.05,"h":19.2,"l":18.6,"n":12218,"o":18.66,"t":"2025-11-28T05:00:00Z","v":905095,"vw":19.058475},{"c":19.7,"h":19.74,"l":19.06,"n":30166,"o":19.2,"t":"2025-12-01T05:00:00Z","v":2364313,"vw":19.575305},{"c":19.53,"h":19.61,"l":19.27,"n":23469,"o":19.41,"t":"2025-12-02T05:00:00Z","v":1842528,"vw":19.485565},{"c":20.21,"h":20.32,"l":19.55,"n":23646,"o":19.6,"t":"2025-12-03T05:00:00Z","v":2109384,"vw":20.096825},{"c":20.24,"h":20.6,"l":20.005,"n":26171,"o":20.3,"t":"2025-12-04T05:00:00Z","v":2202497,"vw":20.210298},{"c":20.12,"h":20.82,"l":20.02,"n":33610,"o":20.07,"t":"2025-12-05T05:00:00Z","v":3363474,"vw":20.275516},{"c":19.67,"h":20.36,"l":19.585,"n":31982,"o":19.98,"t":"2025-12-08T05:00:00Z","v":2542733,"vw":19.815154},{"c":19.89,"h":20.06,"l":19.52,"n":24563,"o":19.56,"t":"2025-12-09T05:00:00Z","v":1798866,"vw":19.871456},{"c":20.43,"h":20.635,"l":19.37,"n":31716,"o":19.94,"t":"2025-12-10T05:00:00Z","v":3186868,"vw":20.196071},{"c":19.83,"h":20.43,"l":19.81,"n":28728,"o":20.14,"t":"2025-12-11T05:00:00Z","v":3024469,"vw":19.938197},{"c":19.55,"h":20.24,"l":19.53,"n":25809,"o":19.98,"t":"2025-12-12T05:00:00Z","v":2237027,"vw":19.812438},{"c":19.13,"h":19.7355,"l":18.84,"n":31882,"o":19.66,"t":"2025-12-15T05:00:00Z","v":2842103,"vw":19.110324},{"c":18.27,"h":18.88,"l":17.99,"n":41727,"o":18.88,"t":"2025-12-16T05:00:00Z","v":3577517,"vw":18.258594},{"c":19.41,"h":19.465,"l":18.56,"n":35831,"o":18.56,"t":"2025-12-17T05:00:00Z","v":3082244,"vw":19.120988},{"c":18.71,"h":19.35,"l":18.63,"n":35442,"o":19.21,"t":"2025-12-18T05:00:00Z","v":3640946,"vw":18.938583},{"c":18.68,"h":19.055,"l":18.585,"n":27912,"o":18.75,"t":"2025-12-19T05:00:00Z","v":5896395,"vw":18.737974},{"c":18.99,"h":19.6699,"l":18.85,"n":34099,"o":19.16,"t":"2025-12-22T05:00:00Z","v":3040494,"vw":19.149705},{"c":18.88,"h":19.15,"l":18.5,"n":25652,"o":18.98,"t":"2025-12-23T05:00:00Z","v":2411916,"vw":18.719355},{"c":18.92,"h":18.97,"l":18.68,"n":13173,"o":18.81,"t":"2025-12-24T05:00:00Z","v":1337145,"vw":18.844587},{"c":18.51,"h":18.775,"l":18.27,"n":20482,"o":18.65,"t":"2025-12-26T05:00:00Z","v":2136422,"vw":18.436022},{"c":18.74,"h":18.9,"l":18.61,"n":20200,"o":18.67,"t":"2025-12-29T05:00:00Z","v":1948553,"vw":18.734646},{"c":18.78,"h":19.155,"l":18.78,"n":21957,"o":18.97,"t":"2025-12-30T05:00:00Z","v":1776224,"vw":18.936971},{"c":18.7,"h":18.82,"l":18.54,"n":18786,"o":18.79,"t":"2025-12-31T05:00:00Z","v":1919344,"vw":18.641379},{"c":19.13,"h":19.22,"l":18.43,"n":26009,"o":18.63,"t":"2026-01-02T05:00:00Z","v":2120588,"vw":18.965519},{"c":18.59,"h":19.61,"l":18.03,"n":35757,"o":19.5,"t":"2026-01-05T05:00:00Z","v":3839522,"vw":18.522362},{"c":18.3,"h":18.985,"l":18.19,"n":36478,"o":18.55,"t":"2026-01-06T05:00:00Z","v":3442197,"vw":18.446839},{"c":17.57,"h":18.395,"l":17.45,"n":33994,"o":18.31,"t":"2026-01-07T05:00:00Z","v":3105295,"vw":17.721289},{"c":18.2,"h":18.49,"l":17.48,"n":45714,"o":17.74,"t":"2026-01-08T05:00:00Z","v":4301942,"vw":18.072949},{"c":17.78,"h":18.37,"l":17.55,"n":50726,"o":18.2,"t":"2026-01-09T05:00:00Z","v":4987330,"vw":17.878692},{"c":17.87,"h":18.19,"l":17.63,"n":29933,"o":17.94,"t":"2026-01-12T05:00:00Z","v":2660063,"vw":17.913995},{"c":18.17,"h":18.68,"l":18.04,"n":34736,"o":18.16,"t":"2026-01-13T05:00:00Z","v":3266811,"vw":18.34982},{"c":18.57,"h":19.3,"l":18.21,"n":53618,"o":18.25,"t":"2026-01-14T05:00:00Z","v":4949049,"vw":18.84753},{"c":18.34,"h":18.53,"l":17.8,"n":32786,"o":18.14,"t":"2026-01-15T05:00:00Z","v":3138386,"vw":18.271005},{"c":18.21,"h":18.415,"l":17.9945,"n":27166,"o":18.41,"t":"2026-01-16T05:00:00Z","v":2804973,"vw":18.183228},{"c":18.23,"h":18.63,"l":18.135,"n":43204,"o":18.27,"t":"2026-01-20T05:00:00Z","v":3765065,"vw":18.321811},{"c":18.8,"h":19.34,"l":18.37,"n":43011,"o":18.7,"t":"2026-01-21T05:00:00Z","v":3839361,"vw":18.757289},{"c":18.75,"h":18.88,"l":18.405,"n":29579,"o":18.68,"t":"2026-01-22T05:00:00Z","v":2493488,"vw":18.679949},{"c":18.68,"h":19.63,"l":18.41,"n":45082,"o":19.19,"t":"2026-01-23T05:00:00Z","v":4247022,"vw":18.847439},{"c":19.18,"h":19.5,"l":18.37,"n":57792,"o":18.87,"t":"2026-01-26T05:00:00Z","v":5193635,"vw":19.048331},{"c":19.28,"h":19.56,"l":18.88,"n":39873,"o":19.02,"t":"2026-01-27T05:00:00Z","v":3672128,"vw":19.145983},{"c":19.18,"h":19.72,"l":18.8,"n":65825,"o":19.58,"t":"2026-01-28T05:00:00Z","v":5810241,"vw":19.162458},{"c":18.87,"h":20.16,"l":18.75,"n":107114,"o":19.79,"t":"2026-01-29T05:00:00Z","v":33029922,"vw":19.04122},{"c":19.47,"h":19.62,"l":18.53,"n":101578,"o":18.81,"t":"2026-01-30T05:00:00Z","v":10689306,"vw":19.26754},{"c":18.93,"h":19.335,"l":18.6,"n":91603,"o":18.83,"t":"2026-02-02T05:00:00Z","v":10314974,"vw":18.992899},{"c":19.03,"h":19.24,"l":18.71,"n":104772,"o":18.94,"t":"2026-02-03T05:00:00Z","v":13162149,"vw":18.93806},{"c":20.04,"h":20.616,"l":19.13,"n":92225,"o":19.13,"t":"2026-02-04T05:00:00Z","v":10440991,"vw":20.069023},{"c":19.54,"h":20.1399,"l":19.34,"n":87441,"o":19.6,"t":"2026-02-05T05:00:00Z","v":9169767,"vw":19.696996},{"c":21.08,"h":21.14,"l":19.555,"n":68216,"o":19.685,"t":"2026-02-06T05:00:00Z","v":7997125,"vw":20.868764},{"c":21.24,"h":21.615,"l":20.755,"n":55335,"o":20.9,"t":"2026-02-09T05:00:00Z","v":6947171,"vw":21.308986},{"c":21.13,"h":21.285,"l":20.84,"n":40422,"o":21.13,"t":"2026-02-10T05:00:00Z","v":4463100,"vw":21.101915},{"c":21.9,"h":21.95,"l":21.24,"n":58907,"o":21.55,"t":"2026-02-11T05:00:00Z","v":5577475,"vw":21.650378},{"c":21.01,"h":21.88,"l":20.44,"n":79244,"o":21.61,"t":"2026-02-12T05:00:00Z","v":7190062,"vw":21.059975},{"c":21.46,"h":21.7,"l":20.77,"n":57387,"o":20.8,"t":"2026-02-13T05:00:00Z","v":6430370,"vw":21.390814},{"c":21.68,"h":21.805,"l":20.545,"n":60259,"o":21.5,"t":"2026-02-17T05:00:00Z","v":7077484,"vw":21.380137},{"c":23.4,"h":23.605,"l":22.1,"n":84567,"o":22.25,"t":"2026-02-18T05:00:00Z","v":10380565,"vw":23.05846},{"c":23.48,"h":24.265,"l":23.35,"n":112304,"o":23.63,"t":"2026-02-19T05:00:00Z","v":12714373,"vw":23.849446},{"c":23.66,"h":23.825,"l":23.045,"n":71576,"o":23.41,"t":"2026-02-20T05:00:00Z","v":7612040,"vw":23.57679},{"c":22.75,"h":23.84,"l":22.712,"n":56983,"o":23.69,"t":"2026-02-23T05:00:00Z","v":5610265,"vw":23.017495},{"c":22.46,"h":22.9303,"l":21.94,"n":59905,"o":22.75,"t":"2026-02-24T05:00:00Z","v":6357385,"vw":22.394288},{"c":22.05,"h":22.46,"l":21.47,"n":56265,"o":22.41,"t":"2026-02-25T05:00:00Z","v":6564403,"vw":21.890948},{"c":21.13,"h":21.765,"l":19.25,"n":155758,"o":20.665,"t":"2026-02-26T05:00:00Z","v":18289093,"vw":20.854382},{"c":23.13,"h":23.24,"l":21.57,"n":80517,"o":21.74,"t":"2026-02-27T05:00:00Z","v":10736994,"vw":22.672862},{"c":24.19,"h":24.68,"l":23.47,"n":105696,"o":24.6,"t":"2026-03-02T05:00:00Z","v":10107505,"vw":24.031779},{"c":24.09,"h":24.9,"l":23.65,"n":79589,"o":24.39,"t":"2026-03-03T05:00:00Z","v":7728007,"vw":24.268527},{"c":24.54,"h":24.73,"l":23.33,"n":60769,"o":23.54,"t":"2026-03-04T05:00:00Z","v":5567248,"vw":24.247559},{"c":25.58,"h":25.69,"l":24.71,"n":75396,"o":24.85,"t":"2026-03-05T05:00:00Z","v":7188486,"vw":25.402661},{"c":25.97,"h":26.56,"l":25.68,"n":76025,"o":26.06,"t":"2026-03-06T05:00:00Z","v":7458781,"vw":26.131695},{"c":26.02,"h":26.86,"l":25.69,"n":96389,"o":26.26,"t":"2026-03-09T04:00:00Z","v":10535749,"vw":26.267017},{"c":24.88,"h":25.775,"l":24.46,"n":75411,"o":25.31,"t":"2026-03-10T04:00:00Z","v":8429476,"vw":25.115454},{"c":25.63,"h":25.715,"l":24.88,"n":46041,"o":24.88,"t":"2026-03-11T04:00:00Z","v":5103387,"vw":25.456956},{"c":25.48,"h":26.4999,"l":25.48,"n":66088,"o":25.965,"t":"2026-03-12T04:00:00Z","v":6700606,"vw":25.796471},{"c":26.79,"h":26.82,"l":24.91,"n":55699,"o":25.06,"t":"2026-03-13T04:00:00Z","v":5933337,"vw":26.3231},{"c":26.76,"h":26.93,"l":25.89,"n":49289,"o":26,"t":"2026-03-16T04:00:00Z","v":5540264,"vw":26.670933},{"c":26.81,"h":27.44,"l":26.7445,"n":45119,"o":26.81,"t":"2026-03-17T04:00:00Z","v":4590684,"vw":27.008088},{"c":27.27,"h":27.47,"l":26.7489,"n":49826,"o":27.04,"t":"2026-03-18T04:00:00Z","v":4316199,"vw":27.122792},{"c":27.75,"h":28.24,"l":27.56,"n":62004,"o":27.6,"t":"2026-03-19T04:00:00Z","v":6118330,"vw":27.923045},{"c":30.04,"h":30.31,"l":28.3,"n":91888,"o":28.4,"t":"2026-03-20T04:00:00Z","v":13654142,"vw":29.782116},{"c":29.05,"h":29.775,"l":28.41,"n":85826,"o":28.8,"t":"2026-03-23T04:00:00Z","v":8221562,"vw":29.09219},{"c":30.35,"h":31.2975,"l":29.88,"n":58207,"o":30.1,"t":"2026-03-24T04:00:00Z","v":6898049,"vw":30.613693},{"c":31.5,"h":31.67,"l":29.83,"n":59916,"o":29.9,"t":"2026-03-25T04:00:00Z","v":5705291,"vw":31.134618},{"c":32.68,"h":33.17,"l":31.72,"n":59742,"o":32,"t":"2026-03-26T04:00:00Z","v":5000356,"vw":32.596328},{"c":32.72,"h":33.17,"l":32.45,"n":51530,"o":33,"t":"2026-03-27T04:00:00Z","v":5256754,"vw":32.737477},{"c":32.13,"h":33.25,"l":31.97,"n":59560,"o":32.6,"t":"2026-03-30T04:00:00Z","v":5183379,"vw":32.388429},{"c":31.18,"h":32.5,"l":30.3,"n":69210,"o":31.7,"t":"2026-03-31T04:00:00Z","v":6461973,"vw":31.391248},{"c":29.5,"h":30.8,"l":28.81,"n":88844,"o":30.18,"t":"2026-04-01T04:00:00Z","v":8627359,"vw":29.467882},{"c":30.62,"h":31.92,"l":30.205,"n":67581,"o":31.04,"t":"2026-04-02T04:00:00Z","v":6401592,"vw":30.80422},{"c":30.46,"h":30.97,"l":30.25,"n":40193,"o":30.73,"t":"2026-04-06T04:00:00Z","v":3733888,"vw":30.473743},{"c":31.35,"h":31.495,"l":30.61,"n":48567,"o":30.9,"t":"2026-04-07T04:00:00Z","v":5109904,"vw":31.266477},{"c":28.81,"h":28.85,"l":27.145,"n":84669,"o":27.73,"t":"2026-04-08T04:00:00Z","v":8868704,"vw":28.273477},{"c":28.33,"h":29.615,"l":27.965,"n":49271,"o":29.06,"t":"2026-04-09T04:00:00Z","v":5589079,"vw":28.674797},{"c":28.38,"h":28.765,"l":27.61,"n":48614,"o":28.17,"t":"2026-04-10T04:00:00Z","v":5003256,"vw":28.197475},{"c":28.85,"h":29.54,"l":28.54,"n":44641,"o":29.12,"t":"2026-04-13T04:00:00Z","v":4672262,"vw":28.951077},{"c":27.65,"h":28.5,"l":27.375,"n":43931,"o":28.5,"t":"2026-04-14T04:00:00Z","v":4553091,"vw":27.679212},{"c":27.33,"h":28.03,"l":27.28,"n":39686,"o":27.4,"t":"2026-04-15T04:00:00Z","v":4342519,"vw":27.57481},{"c":28.08,"h":28.11,"l":27.31,"n":37885,"o":27.32,"t":"2026-04-16T04:00:00Z","v":3564189,"vw":27.953875},{"c":25.97,"h":26.54,"l":24.91,"n":71154,"o":26.44,"t":"2026-04-17T04:00:00Z","v":7675187,"vw":25.624444},{"c":26.93,"h":27.1,"l":26.06,"n":44701,"o":26.3,"t":"2026-04-20T04:00:00Z","v":4807853,"vw":26.742443},{"c":28.08,"h":28.26,"l":26.97,"n":41094,"o":27.14,"t":"2026-04-21T04:00:00Z","v":4048185,"vw":27.807315},{"c":29.06,"h":29.16,"l":28.3251,"n":37178,"o":28.39,"t":"2026-04-22T04:00:00Z","v":3404187,"vw":28.866549},{"c":29.29,"h":29.66,"l":28.658,"n":45789,"o":29.27,"t":"2026-04-23T04:00:00Z","v":4054146,"vw":29.189718},{"c":28.78,"h":29.34,"l":28.42,"n":33529,"o":29.275,"t":"2026-04-24T04:00:00Z","v":3139217,"vw":28.737433},{"c":29.1,"h":29.48,"l":28.87,"n":32432,"o":29.03,"t":"2026-04-27T04:00:00Z","v":2772470,"vw":29.101761},{"c":29.28,"h":29.88,"l":28.93,"n":43055,"o":29.7,"t":"2026-04-28T04:00:00Z","v":4373218,"vw":29.283904},{"c":31.23,"h":31.25,"l":29.44,"n":55986,"o":30,"t":"2026-04-29T04:00:00Z","v":5053200,"vw":30.63485},{"c":31.03,"h":31.21,"l":30.19,"n":37482,"o":30.5,"t":"2026-04-30T04:00:00Z","v":3551546,"vw":30.91954},{"c":30.47,"h":30.69,"l":29.4701,"n":34912,"o":30.25,"t":"2026-05-01T04:00:00Z","v":3125150,"vw":30.315282},{"c":31.38,"h":31.5,"l":30.35,"n":36847,"o":30.655,"t":"2026-05-04T04:00:00Z","v":2652589,"vw":31.197738},{"c":31.21,"h":31.29,"l":30.74,"n":37240,"o":31.19,"t":"2026-05-05T04:00:00Z","v":3361120,"vw":31.080675},{"c":28.55,"h":29.99,"l":28.515,"n":61073,"o":29.52,"t":"2026-05-06T04:00:00Z","v":6430535,"vw":28.839905},{"c":29.1,"h":29.35,"l":26.82,"n":70979,"o":27.52,"t":"2026-05-07T04:00:00Z","v":7112738,"vw":28.636677},{"c":29.44,"h":29.765,"l":28.68,"n":51278,"o":29.15,"t":"2026-05-08T04:00:00Z","v":4482466,"vw":29.385815},{"c":30.67,"h":30.89,"l":29.86,"n":51283,"o":30.33,"t":"2026-05-11T04:00:00Z","v":4388609,"vw":30.54238},{"c":31.35,"h":31.61,"l":30.465,"n":43907,"o":30.91,"t":"2026-05-12T04:00:00Z","v":3810217,"vw":31.166555},{"c":31.17,"h":31.44,"l":30.39,"n":41562,"o":31.28,"t":"2026-05-13T04:00:00Z","v":3352029,"vw":30.946808},{"c":31.37,"h":31.72,"l":30.91,"n":28652,"o":31.53,"t":"2026-05-14T04:00:00Z","v":2244413,"vw":31.345679},{"c":32.59,"h":32.75,"l":31.66,"n":39781,"o":32,"t":"2026-05-15T04:00:00Z","v":3706088,"vw":32.419167},{"c":33.17,"h":33.92,"l":32.24,"n":41613,"o":32.51,"t":"2026-05-18T04:00:00Z","v":4746257,"vw":33.329216},{"c":34.32,"h":34.44,"l":33.165,"n":42426,"o":33.665,"t":"2026-05-19T04:00:00Z","v":3672075,"vw":33.997224},{"c":34.81,"h":35.88,"l":34.18,"n":99048,"o":34.97,"t":"2026-05-20T04:00:00Z","v":9692163,"vw":34.790651},{"c":33.25,"h":35.85,"l":32.78,"n":53163,"o":35.66,"t":"2026-05-21T04:00:00Z","v":4001096,"vw":33.66102},{"c":33.77,"h":34.06,"l":33.054,"n":41981,"o":33.64,"t":"2026-05-22T04:00:00Z","v":3030716,"vw":33.703054},{"c":31.79,"h":33.32,"l":31.75,"n":50835,"o":32.94,"t":"2026-05-26T04:00:00Z","v":4384656,"vw":32.297675},{"c":30.63,"h":31.3,"l":30.56,"n":43357,"o":30.8,"t":"2026-05-27T04:00:00Z","v":3572700,"vw":30.848283},{"c":31.16,"h":31.45,"l":30.635,"n":36352,"o":31.16,"t":"2026-05-28T04:00:00Z","v":3212883,"vw":31.054369},{"c":30.71,"h":31.2,"l":30.06,"n":40405,"o":31.13,"t":"2026-05-29T04:00:00Z","v":4321259,"vw":30.565205},{"c":32.67,"h":33.23,"l":31.64,"n":41407,"o":31.85,"t":"2026-06-01T04:00:00Z","v":3369572,"vw":32.65251},{"c":32.94,"h":33.3,"l":32.45,"n":39004,"o":32.56,"t":"2026-06-02T04:00:00Z","v":3875912,"vw":32.926143},{"c":34.29,"h":34.6895,"l":33.01,"n":43549,"o":33.33,"t":"2026-06-03T04:00:00Z","v":3508620,"vw":34.211971},{"c":33.96,"h":34.36,"l":33.25,"n":41607,"o":33.485,"t":"2026-06-04T04:00:00Z","v":3659047,"vw":34.00366},{"c":32.21,"h":34.145,"l":32.19,"n":45203,"o":33.93,"t":"2026-06-05T04:00:00Z","v":3229712,"vw":32.759802},{"c":32.37,"h":33.01,"l":32.295,"n":36104,"o":32.5,"t":"2026-06-08T04:00:00Z","v":2467658,"vw":32.512754},{"c":31.08,"h":32.17,"l":30.29,"n":52414,"o":31.95,"t":"2026-06-09T04:00:00Z","v":3438322,"vw":31.075513},{"c":32.83,"h":33.37,"l":31.3,"n":42972,"o":31.3,"t":"2026-06-10T04:00:00Z","v":3613018,"vw":32.818435},{"c":31.28,"h":33.55,"l":31.1,"n":53368,"o":33.48,"t":"2026-06-11T04:00:00Z","v":3908554,"vw":31.869143},{"c":31.15,"h":32.08,"l":30.1744,"n":53292,"o":30.31,"t":"2026-06-12T04:00:00Z","v":4396315,"vw":31.416335},{"c":28.47,"h":29.685,"l":28.4,"n":68012,"o":29.22,"t":"2026-06-15T04:00:00Z","v":6119422,"vw":28.839458},{"c":28.06,"h":28.415,"l":27.82,"n":52504,"o":27.92,"t":"2026-06-16T04:00:00Z","v":4214040,"vw":28.127729},{"c":28.09,"h":29.07,"l":27.8301,"n":48000,"o":28.03,"t":"2026-06-17T04:00:00Z","v":3397662,"vw":28.288035},{"c":27.14,"h":27.795,"l":26.4705,"n":53034,"o":27.68,"t":"2026-06-18T04:00:00Z","v":7442467,"vw":27.042025},{"c":27.56,"h":27.848,"l":26.88,"n":45592,"o":27.47,"t":"2026-06-22T04:00:00Z","v":4201378,"vw":27.352153},{"c":27.41,"h":28.01,"l":27.275,"n":36539,"o":27.45,"t":"2026-06-23T04:00:00Z","v":2998850,"vw":27.5314},{"c":26.49,"h":26.85,"l":25.93,"n":45184,"o":26.6,"t":"2026-06-24T04:00:00Z","v":3330545,"vw":26.367213},{"c":26.52,"h":26.775,"l":26.07,"n":34469,"o":26.2,"t":"2026-06-25T04:00:00Z","v":2786027,"vw":26.53152},{"c":26.34,"h":26.64,"l":25.695,"n":36420,"o":26.27,"t":"2026-06-26T04:00:00Z","v":6022401,"vw":26.263591},{"c":26.14,"h":26.68,"l":25.995,"n":38248,"o":26.3,"t":"2026-06-29T04:00:00Z","v":3516936,"vw":26.243167},{"c":26.1,"h":26.76,"l":26.09,"n":33669,"o":26.36,"t":"2026-06-30T04:00:00Z","v":3234406,"vw":26.264926},{"c":25.73,"h":26.41,"l":25.47,"n":45362,"o":26.08,"t":"2026-07-01T04:00:00Z","v":5064753,"vw":25.796735},{"c":26.85,"h":26.9399,"l":25.92,"n":43037,"o":26.26,"t":"2026-07-02T04:00:00Z","v":4165724,"vw":26.585567},{"c":26.35,"h":26.825,"l":26.32,"n":45110,"o":26.45,"t":"2026-07-06T04:00:00Z","v":3841423,"vw":26.478283},{"c":27.92,"h":28.29,"l":26.48,"n":61056,"o":26.64,"t":"2026-07-07T04:00:00Z","v":5414619,"vw":27.577172},{"c":29.11,"h":29.6,"l":28.3005,"n":69902,"o":28.815,"t":"2026-07-08T04:00:00Z","v":6783584,"vw":29.190257},{"c":28.34,"h":28.7539,"l":28.01,"n":41922,"o":28.6,"t":"2026-07-09T04:00:00Z","v":3756887,"vw":28.34162},{"c":27.81,"h":28.54,"l":27.42,"n":30093,"o":28.44,"t":"2026-07-10T04:00:00Z","v":2391936,"vw":27.782701},{"c":29.89,"h":30.18,"l":28.775,"n":49862,"o":28.83,"t":"2026-07-13T04:00:00Z","v":4257274,"vw":29.672744},{"c":29.72,"h":30.3496,"l":29.2,"n":37580,"o":29.95,"t":"2026-07-14T04:00:00Z","v":3473143,"vw":29.656503},{"c":29.93,"h":30.32,"l":29.3,"n":39189,"o":30.16,"t":"2026-07-15T04:00:00Z","v":3063737,"vw":29.856238},{"c":30.21,"h":30.65,"l":30.1,"n":25020,"o":30.18,"t":"2026-07-16T04:00:00Z","v":1798072,"vw":30.323976},{"c":31.32,"h":31.46,"l":30.42,"n":30279,"o":30.92,"t":"2026-07-17T04:00:00Z","v":2324393,"vw":31.068861},{"c":31.28,"h":31.87,"l":30.655,"n":35441,"o":30.94,"t":"2026-07-20T04:00:00Z","v":3215976,"vw":31.376511},{"c":32.22,"h":32.41,"l":31.4,"n":42078,"o":31.4,"t":"2026-07-21T04:00:00Z","v":3485027,"vw":32.196056},{"c":33.19,"h":33.66,"l":32.8,"n":43689,"o":32.99,"t":"2026-07-22T04:00:00Z","v":3993910,"vw":33.313895},{"c":33.51,"h":34.1964,"l":33.285,"n":38012,"o":34.16,"t":"2026-07-23T04:00:00Z","v":4459962,"vw":33.559105},{"c":33.19,"h":33.92,"l":32.94,"n":36389,"o":33.42,"t":"2026-07-24T04:00:00Z","v":2982118,"vw":33.324287},{"c":30.3,"h":32.25,"l":30.28,"n":44736,"o":31.72,"t":"2026-07-27T04:00:00Z","v":3681026,"vw":30.880664},{"c":29.65,"h":30.68,"l":29.34,"n":33743,"o":30.63,"t":"2026-07-28T04:00:00Z","v":2741130,"vw":29.801522},{"c":31.72,"h":31.87,"l":30.68,"n":39717,"o":31.08,"t":"2026-07-29T04:00:00Z","v":2924051,"vw":31.355147},{"c":31.63,"h":31.79,"l":30.945,"n":28319,"o":30.96,"t":"2026-07-30T04:00:00Z","v":1915653,"vw":31.466474},{"c":32.52,"h":32.55,"l":31.59,"n":31415,"o":32,"t":"2026-07-31T04:00:00Z","v":2517980,"vw":32.250805},{"c":31.93,"h":32.07,"l":30.92,"n":38886,"o":31.37,"t":"2026-08-03T04:00:00Z","v":2967935,"vw":31.798378},{"c":31.05,"h":31.66,"l":30.52,"n":37456,"o":30.85,"t":"2026-08-04T04:00:00Z","v":2824547,"vw":31.159634},{"c":29.02,"h":31.13,"l":28.96,"n":60556,"o":31.1,"t":"2026-08-05T04:00:00Z","v":4895164,"vw":29.56561},{"c":28.7,"h":30.6,"l":28.2,"n":96011,"o":30.6,"t":"2026-08-06T04:00:00Z","v":9667650,"vw":28.91201},{"c":28.88,"h":29.61,"l":28.21,"n":48771,"o":28.32,"t":"2026-08-07T04:00:00Z","v":3974719,"vw":28.990568},{"c":31.76,"h":31.88,"l":29.63,"n":59336,"o":29.63,"t":"2026-08-10T04:00:00Z","v":5164473,"vw":31.358664},{"c":32.51,"h":32.615,"l":31.49,"n":43954,"o":31.49,"t":"2026-08-11T04:00:00Z","v":3411528,"vw":32.294099},{"c":32.42,"h":32.67,"l":32.125,"n":41696,"o":32.42,"t":"2026-08-12T04:00:00Z","v":2918610,"vw":32.41284},{"c":32.42,"h":32.62,"l":31.59,"n":47730,"o":32.42,"t":"2026-08-13T04:00:00Z","v":3981025,"vw":32.179647},{"c":33.75,"h":34.28,"l":32.72,"n":49289,"o":32.72,"t":"2026-08-14T04:00:00Z","v":4107515,"vw":33.729871},{"c":35.48,"h":35.5,"l":33.83,"n":40966,"o":33.95,"t":"2026-08-17T04:00:00Z","v":3681552,"vw":34.870494},{"c":35.49,"h":36.1379,"l":35.1616,"n":39630,"o":36.01,"t":"2026-08-18T04:00:00Z","v":2914493,"vw":35.513791},{"c":36.14,"h":36.72,"l":35.67,"n":40929,"o":35.91,"t":"2026-08-19T04:00:00Z","v":3607274,"vw":36.120241},{"c":37.64,"h":38.25,"l":36.98,"n":59272,"o":37.02,"t":"2026-08-20T04:00:00Z","v":4528227,"vw":37.719305},{"c":37.2,"h":38.15,"l":36.835,"n":41755,"o":37.81,"t":"2026-08-21T04:00:00Z","v":2980337,"vw":37.28351},{"c":36.46,"h":36.865,"l":35.63,"n":47890,"o":36.61,"t":"2026-08-24T04:00:00Z","v":3193891,"vw":36.313342},{"c":35.68,"h":36.27,"l":35.2,"n":30489,"o":35.29,"t":"2026-08-25T04:00:00Z","v":2432984,"vw":35.844358},{"c":35.36,"h":36.23,"l":34.4769,"n":33581,"o":34.85,"t":"2026-08-26T04:00:00Z","v":3375345,"vw":35.594223},{"c":36.81,"h":36.885,"l":35.07,"n":41369,"o":35.51,"t":"2026-08-27T04:00:00Z","v":3574768,"vw":36.22804},{"c":36.62,"h":37.05,"l":36.15,"n":40639,"o":36.91,"t":"2026-08-28T04:00:00Z","v":4473211,"vw":36.489391},{"c":37.18,"h":38.02,"l":36.75,"n":51384,"o":37.78,"t":"2026-08-31T04:00:00Z","v":5452140,"vw":37.136387},{"c":38.04,"h":38.2,"l":37.32,"n":34323,"o":38.15,"t":"2026-09-01T04:00:00Z","v":2196210,"vw":37.91317},{"c":38.29,"h":38.94,"l":37.4537,"n":40934,"o":37.5,"t":"2026-09-02T04:00:00Z","v":3174319,"vw":38.500866},{"c":37.6,"h":38.305,"l":37.46,"n":38355,"o":37.72,"t":"2026-09-03T04:00:00Z","v":4016682,"vw":37.736097},{"c":36.44,"h":37.13,"l":36.28,"n":31662,"o":36.92,"t":"2026-09-04T04:00:00Z","v":2116817,"vw":36.542556},{"c":37.76,"h":38.45,"l":37.27,"n":65108,"o":37.3,"t":"2026-09-08T04:00:00Z","v":4784290,"vw":37.814624},{"c":37.98,"h":38.69,"l":37.965,"n":44170,"o":38.5,"t":"2026-09-09T04:00:00Z","v":3258212,"vw":38.225759},{"c":38.18,"h":38.88,"l":37.5465,"n":39143,"o":38.6,"t":"2026-09-10T04:00:00Z","v":2791068,"vw":38.294574},{"c":38.1,"h":38.245,"l":37.42,"n":41780,"o":37.49,"t":"2026-09-11T04:00:00Z","v":3504434,"vw":38.032606},{"c":39.03,"h":39.96,"l":38.76,"n":55224,"o":39,"t":"2026-09-14T04:00:00Z","v":4541314,"vw":39.201168},{"c":41.29,"h":41.56,"l":39,"n":59053,"o":39,"t":"2026-09-15T04:00:00Z","v":4824809,"vw":40.971184},{"c":38.16,"h":40.21,"l":37.96,"n":69882,"o":39.985,"t":"2026-09-16T04:00:00Z","v":5807028,"vw":38.639231},{"c":36.97,"h":38.31,"l":36.9,"n":57426,"o":37.57,"t":"2026-09-17T04:00:00Z","v":7041662,"vw":37.122596},{"c":36.97,"h":37.315,"l":36.47,"n":44746,"o":36.87,"t":"2026-09-18T04:00:00Z","v":7478341,"vw":36.986365},{"c":34.75,"h":36.22,"l":34.585,"n":47917,"o":35.905,"t":"2026-09-21T04:00:00Z","v":4959602,"vw":35.049426},{"c":33.92,"h":34.895,"l":33.86,"n":49193,"o":34.18,"t":"2026-09-22T04:00:00Z","v":4206807,"vw":34.272725},{"c":34.31,"h":35.235,"l":33.9379,"n":44204,"o":34.43,"t":"2026-09-23T04:00:00Z","v":3520694,"vw":34.48089},{"c":35.1,"h":35.64,"l":34.5,"n":45828,"o":34.83,"t":"2026-09-24T04:00:00Z","v":3977115,"vw":35.108649},{"c":33.91,"h":34.86,"l":33.585,"n":41843,"o":34.4,"t":"2026-09-25T04:00:00Z","v":3048546,"vw":34.006147},{"c":33.55,"h":34.7508,"l":33.47,"n":51681,"o":34.5,"t":"2026-09-28T04:00:00Z","v":3673066,"vw":33.967902},{"c":33.11,"h":33.545,"l":32.551,"n":43885,"o":32.71,"t":"2026-09-29T04:00:00Z","v":3423333,"vw":33.198132},{"c":33.78,"h":34.9,"l":33.04,"n":47305,"o":33.22,"t":"2026-09-30T04:00:00Z","v":4062753,"vw":33.978405},{"c":35.06,"h":35.145,"l":33.53,"n":37526,"o":33.63,"t":"2026-10-01T04:00:00Z","v":2608829,"vw":34.834928},{"c":35.24,"h":35.35,"l":34.13,"n":32526,"o":34.23,"t":"2026-10-02T04:00:00Z","v":2020133,"vw":35.091968},{"c":35.05,"h":35.82,"l":34.485,"n":28044,"o":35.27,"t":"2026-10-05T04:00:00Z","v":2430954,"vw":35.182778},{"c":35.1,"h":35.34,"l":34.455,"n":31695,"o":34.9,"t":"2026-10-06T04:00:00Z","v":2337695,"vw":35.086214},{"c":35.25,"h":35.875,"l":34.68,"n":35414,"o":35.46,"t":"2026-10-07T04:00:00Z","v":2349196,"vw":35.114382},{"c":37.08,"h":37.35,"l":36.35,"n":47812,"o":36.64,"t":"2026-10-08T04:00:00Z","v":4383269,"vw":37.047511},{"c":37,"h":37.725,"l":36.6367,"n":33244,"o":36.92,"t":"2026-10-09T04:00:00Z","v":1933405,"vw":37.191535},{"c":37.69,"h":38.16,"l":37.27,"n":28480,"o":37.69,"t":"2026-10-12T04:00:00Z","v":1885877,"vw":37.663398},{"c":38.54,"h":38.69,"l":37.73,"n":31224,"o":37.9,"t":"2026-10-13T04:00:00Z","v":2026931,"vw":38.434781},{"c":38.22,"h":38.945,"l":37.97,"n":32332,"o":38.945,"t":"2026-10-14T04:00:00Z","v":2056020,"vw":38.255878},{"c":37.52,"h":38.495,"l":37.18,"n":34883,"o":38.41,"t":"2026-10-15T04:00:00Z","v":2302701,"vw":37.600007},{"c":39.5,"h":39.55,"l":37.9,"n":33709,"o":37.95,"t":"2026-10-16T04:00:00Z","v":2760849,"vw":39.101278},{"c":38.89,"h":39.83,"l":38.809,"n":35370,"o":39.075,"t":"2026-10-19T04:00:00Z","v":2152999,"vw":39.083697},{"c":38.85,"h":39.5,"l":37.66,"n":31847,"o":39.37,"t":"2026-10-20T04:00:00Z","v":2522449,"vw":38.661262},{"c":38.61,"h":39.11,"l":38.18,"n":35161,"o":38.74,"t":"2026-10-21T04:00:00Z","v":2188225,"vw":38.629766},{"c":38.42,"h":39.3,"l":37.605,"n":33056,"o":39.3,"t":"2026-10-22T04:00:00Z","v":2307645,"vw":38.385361}],"volatilityBars":[{"c":35.15,"h":35.15,"l":35.02,"n":47,"o":35.02,"t":"2026-09-22T08:15:00Z","v":687,"vw":35.092677},{"c":35,"h":35,"l":35,"n":39,"o":35,"t":"2026-09-22T08:30:00Z","v":873,"vw":35},{"c":34.77,"h":34.78,"l":34.7,"n":45,"o":34.78,"t":"2026-09-22T08:45:00Z","v":882,"vw":34.743198},{"c":34.4,"h":34.49,"l":34.39,"n":22,"o":34.49,"t":"2026-09-22T11:00:00Z","v":852,"vw":34.416236},{"c":34.09,"h":34.25,"l":34,"n":22,"o":34.25,"t":"2026-09-22T11:30:00Z","v":1473,"vw":34.10125},{"c":34,"h":34.1,"l":34,"n":12,"o":34.1,"t":"2026-09-22T11:45:00Z","v":6706,"vw":34.003168},{"c":34,"h":34,"l":33.95,"n":30,"o":33.99,"t":"2026-09-22T12:00:00Z","v":4052,"vw":33.985512},{"c":33.99,"h":34,"l":33.98,"n":12,"o":33.98,"t":"2026-09-22T12:15:00Z","v":2526,"vw":33.993857},{"c":33.95,"h":34,"l":33.95,"n":7,"o":34,"t":"2026-09-22T12:30:00Z","v":703,"vw":33.9723},{"c":33.88,"h":33.88,"l":33.8205,"n":3,"o":33.88,"t":"2026-09-22T12:45:00Z","v":530,"vw":33.846321},{"c":33.78,"h":33.9659,"l":33.78,"n":8,"o":33.9659,"t":"2026-09-22T13:00:00Z","v":681,"vw":33.8953},{"c":33.85,"h":33.85,"l":33.83,"n":14,"o":33.83,"t":"2026-09-22T13:15:00Z","v":2748,"vw":33.847969},{"c":34.21,"h":34.25,"l":33.86,"n":1949,"o":34.18,"t":"2026-09-22T13:30:00Z","v":254091,"vw":34.074869},{"c":34.345,"h":34.625,"l":34.18,"n":1580,"o":34.18,"t":"2026-09-22T13:45:00Z","v":124158,"vw":34.460643},{"c":34.81,"h":34.845,"l":34.36,"n":2318,"o":34.36,"t":"2026-09-22T14:00:00Z","v":190777,"vw":34.605707},{"c":34.695,"h":34.86,"l":34.61,"n":1733,"o":34.815,"t":"2026-09-22T14:15:00Z","v":143544,"vw":34.778854},{"c":34.735,"h":34.81,"l":34.37,"n":2362,"o":34.69,"t":"2026-09-22T14:30:00Z","v":133279,"vw":34.59544},{"c":34.76,"h":34.83,"l":34.65,"n":2042,"o":34.72,"t":"2026-09-22T14:45:00Z","v":120983,"vw":34.750002},{"c":34.77,"h":34.8,"l":34.69,"n":1600,"o":34.76,"t":"2026-09-22T15:00:00Z","v":81012,"vw":34.738184},{"c":34.75,"h":34.77,"l":34.62,"n":1160,"o":34.77,"t":"2026-09-22T15:15:00Z","v":54375,"vw":34.700399},{"c":34.76,"h":34.81,"l":34.73,"n":956,"o":34.75,"t":"2026-09-22T15:30:00Z","v":51537,"vw":34.777346},{"c":34.785,"h":34.85,"l":34.77,"n":1313,"o":34.77,"t":"2026-09-22T15:45:00Z","v":80938,"vw":34.815963},{"c":34.87,"h":34.895,"l":34.745,"n":1606,"o":34.79,"t":"2026-09-22T16:00:00Z","v":108374,"vw":34.842987},{"c":34.69,"h":34.87,"l":34.65,"n":1008,"o":34.87,"t":"2026-09-22T16:15:00Z","v":53183,"vw":34.744909},{"c":34.68,"h":34.75,"l":34.62,"n":967,"o":34.69,"t":"2026-09-22T16:30:00Z","v":50909,"vw":34.689794},{"c":34.61,"h":34.675,"l":34.51,"n":1353,"o":34.675,"t":"2026-09-22T16:45:00Z","v":70689,"vw":34.586311},{"c":34.66,"h":34.68,"l":34.59,"n":919,"o":34.609,"t":"2026-09-22T17:00:00Z","v":43003,"vw":34.624906},{"c":34.61,"h":34.69,"l":34.59,"n":972,"o":34.66,"t":"2026-09-22T17:15:00Z","v":50238,"vw":34.643382},{"c":34.72,"h":34.74,"l":34.61,"n":1058,"o":34.62,"t":"2026-09-22T17:30:00Z","v":49081,"vw":34.667171},{"c":34.28,"h":34.73,"l":34.18,"n":2303,"o":34.725,"t":"2026-09-22T17:45:00Z","v":147888,"vw":34.438433},{"c":34.18,"h":34.355,"l":34.18,"n":1448,"o":34.28,"t":"2026-09-22T18:00:00Z","v":77821,"vw":34.279065},{"c":34.39,"h":34.395,"l":34.185,"n":1359,"o":34.19,"t":"2026-09-22T18:15:00Z","v":63708,"vw":34.294501},{"c":34.3,"h":34.38,"l":34.28,"n":1312,"o":34.38,"t":"2026-09-22T18:30:00Z","v":62356,"vw":34.331652},{"c":34.31,"h":34.36,"l":34.2801,"n":1248,"o":34.29,"t":"2026-09-22T18:45:00Z","v":62646,"vw":34.321313},{"c":34.345,"h":34.345,"l":34.23,"n":2571,"o":34.31,"t":"2026-09-22T19:00:00Z","v":152204,"vw":34.262471},{"c":34.265,"h":34.36,"l":34.25,"n":1979,"o":34.345,"t":"2026-09-22T19:15:00Z","v":115297,"vw":34.313547},{"c":34.21,"h":34.265,"l":34.05,"n":2928,"o":34.265,"t":"2026-09-22T19:30:00Z","v":199367,"vw":34.123345},{"c":33.92,"h":34.24,"l":33.91,"n":8528,"o":34.21,"t":"2026-09-22T19:45:00Z","v":750717,"vw":33.999523},{"c":34,"h":34,"l":33.92,"n":170,"o":33.93,"t":"2026-09-22T20:00:00Z","v":680654,"vw":33.920227},{"c":33.98,"h":34,"l":33.98,"n":28,"o":34,"t":"2026-09-22T20:15:00Z","v":3237,"vw":33.985565},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-09-22T20:45:00Z","v":152,"vw":34},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-22T21:15:00Z","v":300,"vw":34},{"c":34,"h":34,"l":33.98,"n":35,"o":34,"t":"2026-09-22T21:30:00Z","v":2722,"vw":33.984048},{"c":33.62,"h":33.62,"l":33.62,"n":1,"o":33.62,"t":"2026-09-23T08:00:00Z","v":100,"vw":33.62},{"c":34,"h":34,"l":34,"n":4,"o":34,"t":"2026-09-23T11:00:00Z","v":182,"vw":34},{"c":34.493,"h":34.493,"l":34.493,"n":1,"o":34.493,"t":"2026-09-23T11:30:00Z","v":300,"vw":34.493},{"c":34.47,"h":34.5,"l":34.47,"n":29,"o":34.5,"t":"2026-09-23T12:30:00Z","v":1641,"vw":34.49325},{"c":34.55,"h":34.59,"l":34.45,"n":43,"o":34.53,"t":"2026-09-23T12:45:00Z","v":1579,"vw":34.507117},{"c":34.61,"h":34.8372,"l":34.61,"n":12,"o":34.8372,"t":"2026-09-23T13:15:00Z","v":1980,"vw":34.653313},{"c":34.15,"h":34.5,"l":33.9379,"n":1064,"o":34.43,"t":"2026-09-23T13:30:00Z","v":118263,"vw":34.17094},{"c":34.53,"h":34.65,"l":34.16,"n":1018,"o":34.16,"t":"2026-09-23T13:45:00Z","v":58932,"vw":34.484272},{"c":34.65,"h":34.75,"l":34.38,"n":1759,"o":34.56,"t":"2026-09-23T14:00:00Z","v":114047,"vw":34.575657},{"c":34.75,"h":34.81,"l":34.635,"n":1287,"o":34.665,"t":"2026-09-23T14:15:00Z","v":78747,"vw":34.725263},{"c":34.65,"h":34.88,"l":34.5749,"n":1475,"o":34.77,"t":"2026-09-23T14:30:00Z","v":96194,"vw":34.724484},{"c":34.665,"h":34.815,"l":34.47,"n":2620,"o":34.65,"t":"2026-09-23T14:45:00Z","v":155664,"vw":34.627824},{"c":35.03,"h":35.03,"l":34.65,"n":1511,"o":34.665,"t":"2026-09-23T15:00:00Z","v":88712,"vw":34.828433},{"c":35.12,"h":35.125,"l":34.87,"n":1610,"o":35.05,"t":"2026-09-23T15:15:00Z","v":83031,"vw":34.99829},{"c":35.1,"h":35.235,"l":34.95,"n":1524,"o":35.125,"t":"2026-09-23T15:30:00Z","v":91008,"vw":35.038073},{"c":34.97,"h":35.205,"l":34.96,"n":1044,"o":35.12,"t":"2026-09-23T15:45:00Z","v":51062,"vw":35.099543},{"c":35.06,"h":35.125,"l":34.9,"n":1099,"o":34.96,"t":"2026-09-23T16:00:00Z","v":43915,"vw":35.009454},{"c":35.12,"h":35.13,"l":34.98,"n":1091,"o":35.07,"t":"2026-09-23T16:15:00Z","v":48189,"vw":35.048231},{"c":34.93,"h":35.11,"l":34.9,"n":1108,"o":35.1,"t":"2026-09-23T16:30:00Z","v":46221,"vw":34.967391},{"c":34.525,"h":35.01,"l":34.47,"n":3706,"o":34.94,"t":"2026-09-23T16:45:00Z","v":219364,"vw":34.738336},{"c":34.4925,"h":34.63,"l":34.415,"n":1316,"o":34.5005,"t":"2026-09-23T17:00:00Z","v":71963,"vw":34.536783},{"c":34.56,"h":34.57,"l":34.45,"n":964,"o":34.47,"t":"2026-09-23T17:15:00Z","v":48532,"vw":34.506617},{"c":34.61,"h":34.68,"l":34.48,"n":1772,"o":34.56,"t":"2026-09-23T17:30:00Z","v":96132,"vw":34.564829},{"c":34.4699,"h":34.61,"l":34.36,"n":1177,"o":34.61,"t":"2026-09-23T17:45:00Z","v":58720,"vw":34.473229},{"c":34.48,"h":34.5,"l":34.4303,"n":1058,"o":34.465,"t":"2026-09-23T18:00:00Z","v":41992,"vw":34.467014},{"c":34.51,"h":34.53,"l":34.415,"n":1118,"o":34.47,"t":"2026-09-23T18:15:00Z","v":44987,"vw":34.477197},{"c":34.28,"h":34.54,"l":34.28,"n":1389,"o":34.52,"t":"2026-09-23T18:30:00Z","v":73328,"vw":34.407862},{"c":34.27,"h":34.35,"l":34.235,"n":1386,"o":34.28,"t":"2026-09-23T18:45:00Z","v":67098,"vw":34.293612},{"c":34.375,"h":34.39,"l":34.255,"n":1376,"o":34.27,"t":"2026-09-23T19:00:00Z","v":56023,"vw":34.339532},{"c":34.36,"h":34.385,"l":34.295,"n":1672,"o":34.375,"t":"2026-09-23T19:15:00Z","v":68700,"vw":34.344286},{"c":34.39,"h":34.395,"l":34.28,"n":2475,"o":34.355,"t":"2026-09-23T19:30:00Z","v":105340,"vw":34.351318},{"c":34.3,"h":34.42,"l":34.265,"n":6356,"o":34.39,"t":"2026-09-23T19:45:00Z","v":348664,"vw":34.332308},{"c":34.4937,"h":34.4937,"l":34.31,"n":48,"o":34.31,"t":"2026-09-23T20:00:00Z","v":1137932,"vw":34.333092},{"c":34.9602,"h":34.9602,"l":34.9602,"n":1,"o":34.9602,"t":"2026-09-23T20:30:00Z","v":100,"vw":34.9602},{"c":34.9838,"h":34.9838,"l":34.9838,"n":1,"o":34.9838,"t":"2026-09-23T21:00:00Z","v":100,"vw":34.9838},{"c":34.46,"h":34.47,"l":34.46,"n":3,"o":34.47,"t":"2026-09-23T21:15:00Z","v":500,"vw":34.465},{"c":34.58,"h":34.58,"l":34.57,"n":2,"o":34.57,"t":"2026-09-23T21:30:00Z","v":440,"vw":34.575455},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-09-23T21:45:00Z","v":182,"vw":34.56},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-09-24T11:00:00Z","v":550,"vw":34.6},{"c":34.77,"h":34.77,"l":34.77,"n":2,"o":34.77,"t":"2026-09-24T11:30:00Z","v":101,"vw":34.77},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-09-24T12:00:00Z","v":300,"vw":34.8},{"c":35.04,"h":35.04,"l":34.92,"n":42,"o":34.92,"t":"2026-09-24T12:15:00Z","v":920,"vw":35.005115},{"c":34.95,"h":35.05,"l":34.9,"n":37,"o":34.98,"t":"2026-09-24T12:30:00Z","v":1832,"vw":34.998145},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-24T13:00:00Z","v":101,"vw":35},{"c":35.09,"h":35.09,"l":35.09,"n":1,"o":35.09,"t":"2026-09-24T13:15:00Z","v":110,"vw":35.09},{"c":34.9031,"h":34.965,"l":34.65,"n":701,"o":34.83,"t":"2026-09-24T13:30:00Z","v":79226,"vw":34.814119},{"c":34.91,"h":35.07,"l":34.83,"n":759,"o":34.89,"t":"2026-09-24T13:45:00Z","v":41867,"vw":34.934409},{"c":35.18,"h":35.2,"l":34.78,"n":1399,"o":34.91,"t":"2026-09-24T14:00:00Z","v":71177,"vw":34.9401},{"c":35.26,"h":35.335,"l":35.14,"n":1457,"o":35.15,"t":"2026-09-24T14:15:00Z","v":85243,"vw":35.25182},{"c":35.385,"h":35.4199,"l":35.235,"n":1198,"o":35.255,"t":"2026-09-24T14:30:00Z","v":63663,"vw":35.329048},{"c":35.41,"h":35.45,"l":35.22,"n":1254,"o":35.385,"t":"2026-09-24T14:45:00Z","v":62676,"vw":35.361924},{"c":35.42,"h":35.51,"l":35.305,"n":1256,"o":35.405,"t":"2026-09-24T15:00:00Z","v":58563,"vw":35.406949},{"c":35.45,"h":35.48,"l":35.32,"n":1106,"o":35.425,"t":"2026-09-24T15:15:00Z","v":59974,"vw":35.401159},{"c":35.61,"h":35.64,"l":35.43,"n":1244,"o":35.46,"t":"2026-09-24T15:30:00Z","v":61487,"vw":35.538865},{"c":35.455,"h":35.63,"l":35.3826,"n":1008,"o":35.605,"t":"2026-09-24T15:45:00Z","v":56625,"vw":35.491482},{"c":35.46,"h":35.59,"l":35.43,"n":1136,"o":35.455,"t":"2026-09-24T16:00:00Z","v":64906,"vw":35.519255},{"c":34.81,"h":35.485,"l":34.65,"n":5502,"o":35.47,"t":"2026-09-24T16:15:00Z","v":345164,"vw":35.057491},{"c":34.595,"h":34.88,"l":34.5,"n":1645,"o":34.82,"t":"2026-09-24T16:30:00Z","v":83906,"vw":34.655265},{"c":34.85,"h":34.88,"l":34.6,"n":1430,"o":34.6,"t":"2026-09-24T16:45:00Z","v":63698,"vw":34.729073},{"c":34.9125,"h":35,"l":34.78,"n":1151,"o":34.87,"t":"2026-09-24T17:00:00Z","v":53794,"vw":34.898193},{"c":34.87,"h":34.94,"l":34.86,"n":790,"o":34.9,"t":"2026-09-24T17:15:00Z","v":26485,"vw":34.900744},{"c":35.08,"h":35.09,"l":34.85,"n":1080,"o":34.875,"t":"2026-09-24T17:30:00Z","v":71153,"vw":34.973549},{"c":35.125,"h":35.18,"l":35.03,"n":1254,"o":35.09,"t":"2026-09-24T17:45:00Z","v":70537,"vw":35.111794},{"c":35.09,"h":35.185,"l":35.07,"n":1333,"o":35.12,"t":"2026-09-24T18:00:00Z","v":66438,"vw":35.130465},{"c":35.1,"h":35.11,"l":35.015,"n":1634,"o":35.09,"t":"2026-09-24T18:15:00Z","v":81475,"vw":35.058527},{"c":34.97,"h":35.11,"l":34.78,"n":3417,"o":35.1,"t":"2026-09-24T18:30:00Z","v":267417,"vw":35.004189},{"c":35,"h":35.05,"l":34.945,"n":1383,"o":34.98,"t":"2026-09-24T18:45:00Z","v":56150,"vw":34.98449},{"c":35.32,"h":35.35,"l":35,"n":1757,"o":35,"t":"2026-09-24T19:00:00Z","v":104452,"vw":35.16275},{"c":35.21,"h":35.34,"l":35.185,"n":1750,"o":35.33,"t":"2026-09-24T19:15:00Z","v":94638,"vw":35.265515},{"c":35.255,"h":35.255,"l":35.085,"n":2745,"o":35.215,"t":"2026-09-24T19:30:00Z","v":164640,"vw":35.192327},{"c":35.1,"h":35.29,"l":35.06,"n":6227,"o":35.26,"t":"2026-09-24T19:45:00Z","v":424007,"vw":35.137132},{"c":35.1,"h":35.1,"l":35.1,"n":43,"o":35.1,"t":"2026-09-24T20:00:00Z","v":886881,"vw":35.1},{"c":35.27,"h":35.27,"l":35.27,"n":3,"o":35.27,"t":"2026-09-24T20:30:00Z","v":400,"vw":35.27},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-09-24T23:45:00Z","v":100,"vw":35.6},{"c":34.51,"h":34.51,"l":34.51,"n":3,"o":34.51,"t":"2026-09-25T09:00:00Z","v":292,"vw":34.51},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-09-25T09:15:00Z","v":177,"vw":34.4},{"c":34.73,"h":34.73,"l":34.63,"n":2,"o":34.63,"t":"2026-09-25T10:15:00Z","v":400,"vw":34.68},{"c":34.78,"h":34.78,"l":34.778,"n":2,"o":34.778,"t":"2026-09-25T11:00:00Z","v":1300,"vw":34.779538},{"c":34.53,"h":34.53,"l":34.53,"n":5,"o":34.53,"t":"2026-09-25T11:15:00Z","v":1219,"vw":34.53},{"c":34.4364,"h":34.4364,"l":34.4364,"n":1,"o":34.4364,"t":"2026-09-25T11:45:00Z","v":1157,"vw":34.4364},{"c":34.4,"h":34.4,"l":34.4,"n":2,"o":34.4,"t":"2026-09-25T13:15:00Z","v":301,"vw":34.4},{"c":34.3,"h":34.86,"l":34.22,"n":852,"o":34.4,"t":"2026-09-25T13:30:00Z","v":79930,"vw":34.484337},{"c":34.4,"h":34.49,"l":34.19,"n":941,"o":34.25,"t":"2026-09-25T13:45:00Z","v":52734,"vw":34.351217},{"c":34.5,"h":34.66,"l":34.41,"n":1368,"o":34.41,"t":"2026-09-25T14:00:00Z","v":65774,"vw":34.504843},{"c":34.44,"h":34.605,"l":34.42,"n":1152,"o":34.52,"t":"2026-09-25T14:15:00Z","v":63923,"vw":34.483721},{"c":34.395,"h":34.47,"l":34.35,"n":868,"o":34.435,"t":"2026-09-25T14:30:00Z","v":43887,"vw":34.411556},{"c":34.4,"h":34.41,"l":34.27,"n":1201,"o":34.39,"t":"2026-09-25T14:45:00Z","v":57602,"vw":34.341082},{"c":34.515,"h":34.58,"l":34.37,"n":990,"o":34.4,"t":"2026-09-25T15:00:00Z","v":51340,"vw":34.502014},{"c":34.44,"h":34.535,"l":34.3,"n":1272,"o":34.52,"t":"2026-09-25T15:15:00Z","v":57167,"vw":34.400392},{"c":34.42,"h":34.455,"l":34.35,"n":1306,"o":34.43,"t":"2026-09-25T15:30:00Z","v":62041,"vw":34.407322},{"c":34.06,"h":34.44,"l":34.06,"n":2497,"o":34.42,"t":"2026-09-25T15:45:00Z","v":143642,"vw":34.286958},{"c":33.98,"h":34.1,"l":33.87,"n":2077,"o":34.06,"t":"2026-09-25T16:00:00Z","v":139845,"vw":33.994245},{"c":33.81,"h":34.02,"l":33.8,"n":1918,"o":33.97,"t":"2026-09-25T16:15:00Z","v":106499,"vw":33.900791},{"c":33.815,"h":33.91,"l":33.6901,"n":2587,"o":33.8,"t":"2026-09-25T16:30:00Z","v":173365,"vw":33.82416},{"c":33.94,"h":34,"l":33.79,"n":1316,"o":33.82,"t":"2026-09-25T16:45:00Z","v":65509,"vw":33.896889},{"c":33.705,"h":33.94,"l":33.68,"n":1050,"o":33.94,"t":"2026-09-25T17:00:00Z","v":60791,"vw":33.759616},{"c":33.69,"h":33.735,"l":33.67,"n":981,"o":33.695,"t":"2026-09-25T17:15:00Z","v":51312,"vw":33.693447},{"c":33.66,"h":33.755,"l":33.585,"n":1712,"o":33.69,"t":"2026-09-25T17:30:00Z","v":101383,"vw":33.668237},{"c":33.71,"h":33.715,"l":33.65,"n":1131,"o":33.66,"t":"2026-09-25T17:45:00Z","v":49805,"vw":33.682535},{"c":33.795,"h":33.805,"l":33.71,"n":1196,"o":33.71,"t":"2026-09-25T18:00:00Z","v":57797,"vw":33.750853},{"c":33.84,"h":33.91,"l":33.755,"n":2147,"o":33.795,"t":"2026-09-25T18:15:00Z","v":100008,"vw":33.833714},{"c":33.85,"h":33.9,"l":33.75,"n":1485,"o":33.841,"t":"2026-09-25T18:30:00Z","v":72298,"vw":33.816027},{"c":33.93,"h":33.935,"l":33.84,"n":1414,"o":33.86,"t":"2026-09-25T18:45:00Z","v":72044,"vw":33.87522},{"c":33.985,"h":33.99,"l":33.875,"n":1248,"o":33.9399,"t":"2026-09-25T19:00:00Z","v":62224,"vw":33.938579},{"c":33.98,"h":34.02,"l":33.925,"n":1481,"o":33.98,"t":"2026-09-25T19:15:00Z","v":88489,"vw":33.971213},{"c":34.045,"h":34.055,"l":33.94,"n":2247,"o":33.995,"t":"2026-09-25T19:30:00Z","v":143379,"vw":33.999442},{"c":33.92,"h":34.1,"l":33.87,"n":5285,"o":34.05,"t":"2026-09-25T19:45:00Z","v":367267,"vw":33.963152},{"c":33.91,"h":33.91,"l":33.91,"n":47,"o":33.91,"t":"2026-09-25T20:00:00Z","v":487255,"vw":33.91},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-09-25T23:45:00Z","v":150,"vw":33.98},{"c":34.53,"h":34.53,"l":33.92,"n":6,"o":33.92,"t":"2026-09-28T08:00:00Z","v":1469,"vw":34.488248},{"c":34.62,"h":34.62,"l":34.6,"n":4,"o":34.6,"t":"2026-09-28T09:00:00Z","v":326,"vw":34.613569},{"c":34.86,"h":34.87,"l":34.82,"n":9,"o":34.82,"t":"2026-09-28T10:15:00Z","v":2065,"vw":34.841287},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-09-28T10:30:00Z","v":110,"vw":34.98},{"c":34.8586,"h":34.9,"l":34.4944,"n":12,"o":34.89,"t":"2026-09-28T11:00:00Z","v":1856,"vw":34.761551},{"c":34.87,"h":34.87,"l":34.87,"n":2,"o":34.87,"t":"2026-09-28T11:30:00Z","v":200,"vw":34.87},{"c":34.9,"h":34.9,"l":34.9,"n":7,"o":34.9,"t":"2026-09-28T11:45:00Z","v":428,"vw":34.9},{"c":34.8,"h":35,"l":34.8,"n":29,"o":34.99,"t":"2026-09-28T12:00:00Z","v":2557,"vw":34.942619},{"c":34.84,"h":34.84,"l":34.84,"n":2,"o":34.84,"t":"2026-09-28T12:15:00Z","v":294,"vw":34.84},{"c":34.78,"h":34.8,"l":34.78,"n":2,"o":34.8,"t":"2026-09-28T13:15:00Z","v":1003,"vw":34.798006},{"c":34.415,"h":34.7508,"l":34.11,"n":1187,"o":34.5,"t":"2026-09-28T13:30:00Z","v":130256,"vw":34.363534},{"c":34.51,"h":34.53,"l":34.305,"n":1318,"o":34.3887,"t":"2026-09-28T13:45:00Z","v":59091,"vw":34.401134},{"c":34.485,"h":34.6,"l":34.28,"n":1707,"o":34.52,"t":"2026-09-28T14:00:00Z","v":95949,"vw":34.438957},{"c":34.38,"h":34.5,"l":34.3392,"n":1641,"o":34.49,"t":"2026-09-28T14:15:00Z","v":100900,"vw":34.4153},{"c":34.35,"h":34.52,"l":34.34,"n":1457,"o":34.39,"t":"2026-09-28T14:30:00Z","v":69773,"vw":34.417829},{"c":34.31,"h":34.41,"l":34.235,"n":1495,"o":34.35,"t":"2026-09-28T14:45:00Z","v":82902,"vw":34.341768},{"c":34.41,"h":34.47,"l":34.24,"n":1400,"o":34.32,"t":"2026-09-28T15:00:00Z","v":68659,"vw":34.350897},{"c":34.44,"h":34.595,"l":34.38,"n":2071,"o":34.415,"t":"2026-09-28T15:15:00Z","v":118543,"vw":34.487744},{"c":34.56,"h":34.57,"l":34.4,"n":1435,"o":34.44,"t":"2026-09-28T15:30:00Z","v":69618,"vw":34.491078},{"c":34.49,"h":34.62,"l":34.48,"n":1330,"o":34.57,"t":"2026-09-28T15:45:00Z","v":72421,"vw":34.552801},{"c":34.4,"h":34.53,"l":34.315,"n":1144,"o":34.5,"t":"2026-09-28T16:00:00Z","v":50997,"vw":34.417184},{"c":34.06,"h":34.405,"l":33.9,"n":3788,"o":34.405,"t":"2026-09-28T16:15:00Z","v":231040,"vw":34.159291},{"c":34.28,"h":34.28,"l":34.015,"n":2030,"o":34.06,"t":"2026-09-28T16:30:00Z","v":112074,"vw":34.178278},{"c":34.275,"h":34.34,"l":34.21,"n":1057,"o":34.29,"t":"2026-09-28T16:45:00Z","v":47573,"vw":34.273962},{"c":33.96,"h":34.45,"l":33.95,"n":5580,"o":34.29,"t":"2026-09-28T17:00:00Z","v":279154,"vw":34.199264},{"c":34.16,"h":34.18,"l":33.88,"n":2338,"o":33.935,"t":"2026-09-28T17:15:00Z","v":141576,"vw":34.037778},{"c":34.06,"h":34.16,"l":34.04,"n":1213,"o":34.15,"t":"2026-09-28T17:30:00Z","v":56546,"vw":34.114149},{"c":34.07,"h":34.09,"l":33.96,"n":1552,"o":34.055,"t":"2026-09-28T17:45:00Z","v":79190,"vw":34.042094},{"c":33.95,"h":34.1,"l":33.93,"n":1444,"o":34.095,"t":"2026-09-28T18:00:00Z","v":109047,"vw":33.979632},{"c":33.8699,"h":33.975,"l":33.86,"n":1147,"o":33.96,"t":"2026-09-28T18:15:00Z","v":46102,"vw":33.927412},{"c":33.74,"h":33.85,"l":33.69,"n":1236,"o":33.85,"t":"2026-09-28T18:30:00Z","v":54240,"vw":33.754181},{"c":33.505,"h":33.74,"l":33.49,"n":2075,"o":33.74,"t":"2026-09-28T18:45:00Z","v":114684,"vw":33.587093},{"c":33.64,"h":33.645,"l":33.47,"n":1358,"o":33.51,"t":"2026-09-28T19:00:00Z","v":65216,"vw":33.547887},{"c":33.65,"h":33.65,"l":33.565,"n":1904,"o":33.63,"t":"2026-09-28T19:15:00Z","v":93965,"vw":33.609884},{"c":33.69,"h":33.745,"l":33.575,"n":2495,"o":33.64,"t":"2026-09-28T19:30:00Z","v":123076,"vw":33.675846},{"c":33.54,"h":33.69,"l":33.5,"n":6050,"o":33.69,"t":"2026-09-28T19:45:00Z","v":397507,"vw":33.572775},{"c":33.55,"h":33.55,"l":33.55,"n":61,"o":33.55,"t":"2026-09-28T20:00:00Z","v":540170,"vw":33.55},{"c":33.59,"h":33.59,"l":33.59,"n":12,"o":33.59,"t":"2026-09-28T22:00:00Z","v":240,"vw":33.59},{"c":33.5,"h":33.5,"l":33.5,"n":1,"o":33.5,"t":"2026-09-28T23:00:00Z","v":500,"vw":33.5},{"c":33.43,"h":33.46,"l":33.43,"n":23,"o":33.46,"t":"2026-09-29T08:15:00Z","v":1579,"vw":33.455},{"c":33.32,"h":33.35,"l":33.32,"n":4,"o":33.35,"t":"2026-09-29T09:30:00Z","v":334,"vw":33.33875},{"c":33.16,"h":33.17,"l":33.16,"n":8,"o":33.17,"t":"2026-09-29T10:30:00Z","v":486,"vw":33.162857},{"c":33.15,"h":33.44,"l":33.15,"n":284,"o":33.275,"t":"2026-09-29T11:00:00Z","v":2193,"vw":33.229844},{"c":33.2,"h":33.2,"l":33.2,"n":1,"o":33.2,"t":"2026-09-29T11:30:00Z","v":122,"vw":33.2},{"c":33,"h":33.05,"l":33,"n":2,"o":33.05,"t":"2026-09-29T11:45:00Z","v":600,"vw":33.008333},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-29T12:00:00Z","v":300,"vw":33},{"c":33,"h":33.0437,"l":33,"n":9,"o":33.0437,"t":"2026-09-29T12:15:00Z","v":3116,"vw":33.014677},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-29T12:30:00Z","v":1000,"vw":33},{"c":32.85,"h":32.85,"l":32.85,"n":6,"o":32.85,"t":"2026-09-29T13:00:00Z","v":1655,"vw":32.85},{"c":32.78,"h":32.78,"l":32.78,"n":29,"o":32.78,"t":"2026-09-29T13:15:00Z","v":444,"vw":32.78},{"c":33.13,"h":33.13,"l":32.551,"n":1437,"o":32.71,"t":"2026-09-29T13:30:00Z","v":202277,"vw":32.854679},{"c":33.17,"h":33.27,"l":33.06,"n":1026,"o":33.105,"t":"2026-09-29T13:45:00Z","v":58903,"vw":33.162303},{"c":33.415,"h":33.415,"l":33.13,"n":1515,"o":33.18,"t":"2026-09-29T14:00:00Z","v":79611,"vw":33.243049},{"c":33.38,"h":33.54,"l":33.32,"n":2327,"o":33.44,"t":"2026-09-29T14:15:00Z","v":215259,"vw":33.379161},{"c":33.14,"h":33.37,"l":33.13,"n":2375,"o":33.37,"t":"2026-09-29T14:30:00Z","v":140122,"vw":33.304388},{"c":33.31,"h":33.41,"l":33.1,"n":1615,"o":33.11,"t":"2026-09-29T14:45:00Z","v":83174,"vw":33.300447},{"c":33.37,"h":33.38,"l":33.3,"n":1053,"o":33.33,"t":"2026-09-29T15:00:00Z","v":49795,"vw":33.347058},{"c":33.48,"h":33.495,"l":33.34,"n":1063,"o":33.3533,"t":"2026-09-29T15:15:00Z","v":49063,"vw":33.396211},{"c":33.47,"h":33.49,"l":33.32,"n":1014,"o":33.49,"t":"2026-09-29T15:30:00Z","v":43153,"vw":33.417005},{"c":33.49,"h":33.52,"l":33.255,"n":2631,"o":33.45,"t":"2026-09-29T15:45:00Z","v":155842,"vw":33.408285},{"c":33.5,"h":33.54,"l":33.42,"n":978,"o":33.51,"t":"2026-09-29T16:00:00Z","v":40768,"vw":33.48627},{"c":33.5,"h":33.54,"l":33.41,"n":1254,"o":33.5,"t":"2026-09-29T16:15:00Z","v":62700,"vw":33.487721},{"c":33.51,"h":33.545,"l":33.46,"n":1014,"o":33.51,"t":"2026-09-29T16:30:00Z","v":49517,"vw":33.492349},{"c":33.45,"h":33.51,"l":33.43,"n":1029,"o":33.51,"t":"2026-09-29T16:45:00Z","v":52384,"vw":33.456195},{"c":33.375,"h":33.48,"l":33.36,"n":978,"o":33.46,"t":"2026-09-29T17:00:00Z","v":42385,"vw":33.432398},{"c":33.32,"h":33.38,"l":33.25,"n":1500,"o":33.36,"t":"2026-09-29T17:15:00Z","v":136679,"vw":33.279065},{"c":33.32,"h":33.39,"l":33.29,"n":1293,"o":33.31,"t":"2026-09-29T17:30:00Z","v":74288,"vw":33.331954},{"c":33.37,"h":33.415,"l":33.27,"n":1892,"o":33.31,"t":"2026-09-29T17:45:00Z","v":166152,"vw":33.304479},{"c":33.3,"h":33.41,"l":33.165,"n":2379,"o":33.375,"t":"2026-09-29T18:00:00Z","v":131961,"vw":33.315314},{"c":33.175,"h":33.36,"l":33.17,"n":1159,"o":33.3,"t":"2026-09-29T18:15:00Z","v":54845,"vw":33.30736},{"c":33.11,"h":33.2,"l":33.05,"n":1539,"o":33.19,"t":"2026-09-29T18:30:00Z","v":91800,"vw":33.129444},{"c":32.95,"h":33.1,"l":32.92,"n":1762,"o":33.1,"t":"2026-09-29T18:45:00Z","v":85898,"vw":33.019625},{"c":32.98,"h":33.02,"l":32.91,"n":1718,"o":32.97,"t":"2026-09-29T19:00:00Z","v":84461,"vw":32.948295},{"c":33.115,"h":33.12,"l":32.97,"n":1490,"o":32.975,"t":"2026-09-29T19:15:00Z","v":92528,"vw":33.042654},{"c":33.055,"h":33.115,"l":33,"n":1980,"o":33.115,"t":"2026-09-29T19:30:00Z","v":110953,"vw":33.054375},{"c":33.11,"h":33.17,"l":33,"n":5320,"o":33.055,"t":"2026-09-29T19:45:00Z","v":379189,"vw":33.099569},{"c":33.11,"h":33.11,"l":33.11,"n":73,"o":33.11,"t":"2026-09-29T20:00:00Z","v":468185,"vw":33.11},{"c":33.2244,"h":33.2244,"l":33.2244,"n":1,"o":33.2244,"t":"2026-09-29T20:15:00Z","v":204649,"vw":33.2244},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-09-29T20:45:00Z","v":600,"vw":32.9},{"c":32.9,"h":32.9,"l":32.9,"n":1,"o":32.9,"t":"2026-09-29T21:30:00Z","v":300,"vw":32.9},{"c":33.17,"h":33.17,"l":33.17,"n":2,"o":33.17,"t":"2026-09-29T23:45:00Z","v":2000,"vw":33.17},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-09-30T10:30:00Z","v":147,"vw":33.11},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-09-30T11:00:00Z","v":147,"vw":33.35},{"c":33.3,"h":33.3,"l":33.3,"n":5,"o":33.3,"t":"2026-09-30T12:45:00Z","v":630,"vw":33.3},{"c":33.475,"h":33.525,"l":33.04,"n":769,"o":33.22,"t":"2026-09-30T13:30:00Z","v":53736,"vw":33.288639},{"c":33.51,"h":33.6,"l":33.3,"n":1795,"o":33.51,"t":"2026-09-30T13:45:00Z","v":186171,"vw":33.449758},{"c":33.675,"h":33.68,"l":33.44,"n":1620,"o":33.525,"t":"2026-09-30T14:00:00Z","v":89698,"vw":33.557639},{"c":33.76,"h":33.825,"l":33.615,"n":1351,"o":33.675,"t":"2026-09-30T14:15:00Z","v":66055,"vw":33.725309},{"c":33.69,"h":33.96,"l":33.67,"n":2104,"o":33.81,"t":"2026-09-30T14:30:00Z","v":181343,"vw":33.853366},{"c":33.82,"h":33.85,"l":33.65,"n":1263,"o":33.695,"t":"2026-09-30T14:45:00Z","v":77584,"vw":33.774659},{"c":33.975,"h":34.12,"l":33.8,"n":2554,"o":33.82,"t":"2026-09-30T15:00:00Z","v":183725,"vw":33.999956},{"c":34.2,"h":34.2,"l":33.895,"n":1985,"o":33.97,"t":"2026-09-30T15:15:00Z","v":162764,"vw":34.058785},{"c":34.25,"h":34.28,"l":34.12,"n":2403,"o":34.2,"t":"2026-09-30T15:30:00Z","v":181738,"vw":34.200335},{"c":34.46,"h":34.52,"l":34.22,"n":2439,"o":34.235,"t":"2026-09-30T15:45:00Z","v":151085,"vw":34.396907},{"c":34.555,"h":34.68,"l":34.4,"n":2812,"o":34.46,"t":"2026-09-30T16:00:00Z","v":168251,"vw":34.548136},{"c":34.55,"h":34.62,"l":34.51,"n":1510,"o":34.5507,"t":"2026-09-30T16:15:00Z","v":71827,"vw":34.560458},{"c":34.52,"h":34.9,"l":34.45,"n":1967,"o":34.54,"t":"2026-09-30T16:30:00Z","v":124980,"vw":34.568795},{"c":34.49,"h":34.6,"l":34.48,"n":1394,"o":34.525,"t":"2026-09-30T16:45:00Z","v":73551,"vw":34.551584},{"c":34.35,"h":34.5,"l":34.3401,"n":1229,"o":34.48,"t":"2026-09-30T17:00:00Z","v":72417,"vw":34.422063},{"c":34.41,"h":34.42,"l":34.29,"n":1274,"o":34.3434,"t":"2026-09-30T17:15:00Z","v":86665,"vw":34.340808},{"c":34.335,"h":34.48,"l":34.325,"n":1320,"o":34.4,"t":"2026-09-30T17:30:00Z","v":72448,"vw":34.385717},{"c":34.295,"h":34.35,"l":34.22,"n":1347,"o":34.335,"t":"2026-09-30T17:45:00Z","v":80954,"vw":34.278664},{"c":34.25,"h":34.335,"l":34.235,"n":1136,"o":34.29,"t":"2026-09-30T18:00:00Z","v":68208,"vw":34.283596},{"c":34.15,"h":34.32,"l":34.14,"n":1507,"o":34.245,"t":"2026-09-30T18:15:00Z","v":90243,"vw":34.239865},{"c":34.12,"h":34.18,"l":34.09,"n":999,"o":34.115,"t":"2026-09-30T18:30:00Z","v":53187,"vw":34.127067},{"c":33.95,"h":34.135,"l":33.935,"n":1148,"o":34.13,"t":"2026-09-30T18:45:00Z","v":59047,"vw":34.06496},{"c":33.975,"h":34.045,"l":33.93,"n":1294,"o":33.93,"t":"2026-09-30T19:00:00Z","v":67174,"vw":33.975856},{"c":33.8,"h":33.99,"l":33.79,"n":1548,"o":33.97,"t":"2026-09-30T19:15:00Z","v":80098,"vw":33.866141},{"c":33.89,"h":33.9,"l":33.765,"n":2446,"o":33.791,"t":"2026-09-30T19:30:00Z","v":131841,"vw":33.821014},{"c":33.8,"h":33.97,"l":33.78,"n":5887,"o":33.88,"t":"2026-09-30T19:45:00Z","v":457221,"vw":33.881023},{"c":33.78,"h":33.81,"l":33.78,"n":55,"o":33.81,"t":"2026-09-30T20:00:00Z","v":879838,"vw":33.780075},{"c":33.92,"h":33.93,"l":33.66,"n":57,"o":33.78,"t":"2026-09-30T20:15:00Z","v":3083,"vw":33.779218},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-09-30T21:45:00Z","v":175,"vw":33.82},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-30T22:00:00Z","v":350,"vw":33.8},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-30T22:15:00Z","v":500,"vw":34},{"c":33.85,"h":33.85,"l":33.57,"n":6,"o":33.61,"t":"2026-10-01T08:00:00Z","v":721,"vw":33.754085},{"c":33.57,"h":33.57,"l":33.57,"n":1,"o":33.57,"t":"2026-10-01T08:15:00Z","v":200,"vw":33.57},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-01T10:15:00Z","v":142,"vw":33.71},{"c":33.68,"h":33.7,"l":33.68,"n":4,"o":33.7,"t":"2026-10-01T10:30:00Z","v":2340,"vw":33.681957},{"c":33.66,"h":33.7,"l":33.66,"n":10,"o":33.66,"t":"2026-10-01T10:45:00Z","v":2398,"vw":33.662739},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-01T11:00:00Z","v":500,"vw":33.7},{"c":33.85,"h":33.9,"l":33.85,"n":8,"o":33.86,"t":"2026-10-01T11:15:00Z","v":2000,"vw":33.857301},{"c":34,"h":34.0746,"l":33.85,"n":6,"o":33.85,"t":"2026-10-01T11:30:00Z","v":980,"vw":33.972635},{"c":33.93,"h":33.94,"l":33.9,"n":11,"o":33.9,"t":"2026-10-01T11:45:00Z","v":2855,"vw":33.925934},{"c":33.96,"h":33.96,"l":33.96,"n":11,"o":33.96,"t":"2026-10-01T12:00:00Z","v":3105,"vw":33.96},{"c":33.85,"h":34.8049,"l":33.85,"n":6,"o":34.8049,"t":"2026-10-01T12:45:00Z","v":1183,"vw":34.281875},{"c":33.97,"h":33.97,"l":33.85,"n":4,"o":33.85,"t":"2026-10-01T13:00:00Z","v":1311,"vw":33.883593},{"c":33.99,"h":34.07,"l":33.53,"n":767,"o":33.63,"t":"2026-10-01T13:30:00Z","v":80242,"vw":33.697532},{"c":34.495,"h":34.58,"l":33.895,"n":800,"o":34.01,"t":"2026-10-01T13:45:00Z","v":55633,"vw":34.392084},{"c":34.47,"h":34.64,"l":34.37,"n":1199,"o":34.51,"t":"2026-10-01T14:00:00Z","v":57815,"vw":34.471321},{"c":34.6286,"h":34.725,"l":34.46,"n":1239,"o":34.51,"t":"2026-10-01T14:15:00Z","v":76148,"vw":34.614332},{"c":34.58,"h":34.72,"l":34.49,"n":1312,"o":34.615,"t":"2026-10-01T14:30:00Z","v":69269,"vw":34.628517},{"c":34.56,"h":34.665,"l":34.46,"n":1260,"o":34.575,"t":"2026-10-01T14:45:00Z","v":57382,"vw":34.57894},{"c":34.74,"h":34.77,"l":34.45,"n":1159,"o":34.53,"t":"2026-10-01T15:00:00Z","v":48740,"vw":34.645633},{"c":34.67,"h":34.8,"l":34.64,"n":1167,"o":34.74,"t":"2026-10-01T15:15:00Z","v":49946,"vw":34.738424},{"c":34.58,"h":34.67,"l":34.52,"n":942,"o":34.665,"t":"2026-10-01T15:30:00Z","v":36441,"vw":34.589376},{"c":34.635,"h":34.695,"l":34.56,"n":1448,"o":34.58,"t":"2026-10-01T15:45:00Z","v":58204,"vw":34.62257},{"c":34.57,"h":34.655,"l":34.545,"n":1238,"o":34.635,"t":"2026-10-01T16:00:00Z","v":59965,"vw":34.6118},{"c":34.76,"h":34.79,"l":34.53,"n":1191,"o":34.57,"t":"2026-10-01T16:15:00Z","v":57893,"vw":34.667741},{"c":34.725,"h":34.775,"l":34.665,"n":897,"o":34.75,"t":"2026-10-01T16:30:00Z","v":33325,"vw":34.707433},{"c":34.675,"h":34.84,"l":34.675,"n":837,"o":34.72,"t":"2026-10-01T16:45:00Z","v":31991,"vw":34.779034},{"c":34.69,"h":34.76,"l":34.67,"n":841,"o":34.7,"t":"2026-10-01T17:00:00Z","v":30532,"vw":34.71695},{"c":34.57,"h":34.69,"l":34.57,"n":908,"o":34.69,"t":"2026-10-01T17:15:00Z","v":36258,"vw":34.614155},{"c":34.57,"h":34.63,"l":34.41,"n":1943,"o":34.56,"t":"2026-10-01T17:30:00Z","v":139175,"vw":34.549941},{"c":35.02,"h":35.055,"l":34.56,"n":1524,"o":34.56,"t":"2026-10-01T17:45:00Z","v":77776,"vw":34.770113},{"c":34.92,"h":35.02,"l":34.88,"n":1864,"o":35,"t":"2026-10-01T18:00:00Z","v":108913,"vw":34.955525},{"c":34.98,"h":34.99,"l":34.78,"n":1698,"o":34.92,"t":"2026-10-01T18:15:00Z","v":96710,"vw":34.8711},{"c":34.91,"h":34.99,"l":34.81,"n":1596,"o":34.99,"t":"2026-10-01T18:30:00Z","v":83236,"vw":34.877305},{"c":34.92,"h":34.935,"l":34.84,"n":1215,"o":34.91,"t":"2026-10-01T18:45:00Z","v":67680,"vw":34.882697},{"c":34.98,"h":35,"l":34.9,"n":1099,"o":34.92,"t":"2026-10-01T19:00:00Z","v":58150,"vw":34.937533},{"c":35.085,"h":35.145,"l":34.97,"n":1633,"o":35,"t":"2026-10-01T19:15:00Z","v":113708,"vw":35.06658},{"c":34.975,"h":35.11,"l":34.955,"n":2084,"o":35.07,"t":"2026-10-01T19:30:00Z","v":111253,"vw":35.018745},{"c":35.06,"h":35.145,"l":34.98,"n":5348,"o":34.98,"t":"2026-10-01T19:45:00Z","v":377791,"vw":35.089915},{"c":35.15,"h":35.15,"l":35.05,"n":84,"o":35.05,"t":"2026-10-01T20:00:00Z","v":502404,"vw":35.061429},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-01T20:45:00Z","v":250,"vw":35.1},{"c":35.1433,"h":35.1433,"l":35.1433,"n":1,"o":35.1433,"t":"2026-10-01T21:15:00Z","v":143,"vw":35.1433},{"c":34.5,"h":34.99,"l":34.5,"n":13,"o":34.77,"t":"2026-10-02T08:00:00Z","v":3940,"vw":34.788243},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-02T08:15:00Z","v":460,"vw":36.1},{"c":34.6,"h":34.6,"l":34.6,"n":11,"o":34.6,"t":"2026-10-02T10:00:00Z","v":334,"vw":34.6},{"c":34.54,"h":34.54,"l":34.54,"n":3,"o":34.54,"t":"2026-10-02T10:45:00Z","v":1100,"vw":34.54},{"c":34.44,"h":34.47,"l":34.44,"n":7,"o":34.44,"t":"2026-10-02T12:15:00Z","v":1401,"vw":34.447778},{"c":34.25,"h":34.25,"l":34.25,"n":2,"o":34.25,"t":"2026-10-02T12:45:00Z","v":162,"vw":34.25},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-10-02T13:00:00Z","v":1023,"vw":34.1},{"c":34.57,"h":34.57,"l":34.39,"n":23,"o":34.39,"t":"2026-10-02T13:15:00Z","v":4746,"vw":34.422939},{"c":35.19,"h":35.2,"l":34.13,"n":1044,"o":34.23,"t":"2026-10-02T13:30:00Z","v":95862,"vw":34.805346},{"c":35.185,"h":35.31,"l":35.07,"n":1025,"o":35.18,"t":"2026-10-02T13:45:00Z","v":43774,"vw":35.16654},{"c":34.49,"h":35.26,"l":34.48,"n":1278,"o":35.22,"t":"2026-10-02T14:00:00Z","v":70863,"vw":34.798473},{"c":34.68,"h":34.685,"l":34.37,"n":1364,"o":34.46,"t":"2026-10-02T14:15:00Z","v":70791,"vw":34.514657},{"c":34.78,"h":34.79,"l":34.65,"n":1279,"o":34.655,"t":"2026-10-02T14:30:00Z","v":57972,"vw":34.722369},{"c":34.905,"h":34.98,"l":34.74,"n":1147,"o":34.77,"t":"2026-10-02T14:45:00Z","v":52322,"vw":34.885615},{"c":34.98,"h":35.025,"l":34.8,"n":1357,"o":34.89,"t":"2026-10-02T15:00:00Z","v":70037,"vw":34.921703},{"c":34.895,"h":35.04,"l":34.805,"n":1355,"o":34.98,"t":"2026-10-02T15:15:00Z","v":80412,"vw":34.900677},{"c":34.99,"h":35.035,"l":34.88,"n":857,"o":34.915,"t":"2026-10-02T15:30:00Z","v":37090,"vw":34.955028},{"c":35.13,"h":35.185,"l":35,"n":1043,"o":35,"t":"2026-10-02T15:45:00Z","v":48645,"vw":35.119713},{"c":35.1399,"h":35.155,"l":35.07,"n":914,"o":35.12,"t":"2026-10-02T16:00:00Z","v":39167,"vw":35.119362},{"c":35.19,"h":35.19,"l":34.96,"n":1089,"o":35.13,"t":"2026-10-02T16:15:00Z","v":47703,"vw":35.082833},{"c":35.09,"h":35.2,"l":35.07,"n":770,"o":35.2,"t":"2026-10-02T16:30:00Z","v":30349,"vw":35.162387},{"c":35.18,"h":35.18,"l":35.055,"n":765,"o":35.1,"t":"2026-10-02T16:45:00Z","v":24248,"vw":35.114777},{"c":35.15,"h":35.21,"l":35.135,"n":799,"o":35.18,"t":"2026-10-02T17:00:00Z","v":32516,"vw":35.173101},{"c":35.21,"h":35.24,"l":35.1,"n":905,"o":35.14,"t":"2026-10-02T17:15:00Z","v":32431,"vw":35.18463},{"c":35.2,"h":35.24,"l":35.175,"n":804,"o":35.2,"t":"2026-10-02T17:30:00Z","v":27229,"vw":35.201688},{"c":35.25,"h":35.25,"l":35.155,"n":1181,"o":35.2,"t":"2026-10-02T17:45:00Z","v":51141,"vw":35.199013},{"c":35.14,"h":35.315,"l":35.12,"n":1093,"o":35.27,"t":"2026-10-02T18:00:00Z","v":52414,"vw":35.252157},{"c":35.03,"h":35.13,"l":35.02,"n":1156,"o":35.13,"t":"2026-10-02T18:15:00Z","v":57807,"vw":35.077296},{"c":35.16,"h":35.16,"l":35.035,"n":999,"o":35.04,"t":"2026-10-02T18:30:00Z","v":43576,"vw":35.086559},{"c":35.215,"h":35.24,"l":35.12,"n":1022,"o":35.17,"t":"2026-10-02T18:45:00Z","v":40397,"vw":35.164536},{"c":35.335,"h":35.35,"l":35.12,"n":1417,"o":35.215,"t":"2026-10-02T19:00:00Z","v":64095,"vw":35.200173},{"c":35.2,"h":35.35,"l":35.18,"n":1711,"o":35.34,"t":"2026-10-02T19:15:00Z","v":78667,"vw":35.239329},{"c":35.245,"h":35.27,"l":35.16,"n":1829,"o":35.2,"t":"2026-10-02T19:30:00Z","v":83338,"vw":35.216337},{"c":35.24,"h":35.285,"l":35.15,"n":3965,"o":35.245,"t":"2026-10-02T19:45:00Z","v":240829,"vw":35.21759},{"c":35.3137,"h":35.3137,"l":35.24,"n":53,"o":35.24,"t":"2026-10-02T20:00:00Z","v":421155,"vw":35.240106},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-02T20:45:00Z","v":100,"vw":35.48},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-05T08:15:00Z","v":700,"vw":35.01},{"c":34.96,"h":34.98,"l":34.96,"n":2,"o":34.98,"t":"2026-10-05T08:30:00Z","v":667,"vw":34.962999},{"c":35.25,"h":35.26,"l":35.2,"n":9,"o":35.2,"t":"2026-10-05T11:00:00Z","v":838,"vw":35.229161},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-05T12:00:00Z","v":4000,"vw":35.2},{"c":35,"h":35.01,"l":35,"n":8,"o":35.01,"t":"2026-10-05T13:00:00Z","v":2413,"vw":35.000833},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-05T13:15:00Z","v":4000,"vw":35},{"c":34.6,"h":35.57,"l":34.6,"n":825,"o":35.27,"t":"2026-10-05T13:30:00Z","v":88816,"vw":35.106859},{"c":35.09,"h":35.15,"l":34.485,"n":1076,"o":34.57,"t":"2026-10-05T13:45:00Z","v":70448,"vw":34.769578},{"c":35.057,"h":35.34,"l":35,"n":899,"o":35.11,"t":"2026-10-05T14:00:00Z","v":46363,"vw":35.170135},{"c":35.175,"h":35.29,"l":35.05,"n":817,"o":35.05,"t":"2026-10-05T14:15:00Z","v":58592,"vw":35.193549},{"c":35.2,"h":35.285,"l":35.13,"n":750,"o":35.15,"t":"2026-10-05T14:30:00Z","v":41573,"vw":35.224274},{"c":35.465,"h":35.52,"l":35.21,"n":1080,"o":35.22,"t":"2026-10-05T14:45:00Z","v":62312,"vw":35.372531},{"c":35.6055,"h":35.67,"l":35.43,"n":925,"o":35.48,"t":"2026-10-05T15:00:00Z","v":59490,"vw":35.538424},{"c":35.53,"h":35.61,"l":35.48,"n":689,"o":35.605,"t":"2026-10-05T15:15:00Z","v":37350,"vw":35.548669},{"c":35.58,"h":35.595,"l":35.48,"n":741,"o":35.52,"t":"2026-10-05T15:30:00Z","v":56609,"vw":35.546624},{"c":35.585,"h":35.61,"l":35.5,"n":953,"o":35.59,"t":"2026-10-05T15:45:00Z","v":60247,"vw":35.570088},{"c":35.675,"h":35.71,"l":35.58,"n":663,"o":35.59,"t":"2026-10-05T16:00:00Z","v":27390,"vw":35.659174},{"c":35.6282,"h":35.72,"l":35.625,"n":663,"o":35.67,"t":"2026-10-05T16:15:00Z","v":29984,"vw":35.671},{"c":35.735,"h":35.77,"l":35.65,"n":827,"o":35.65,"t":"2026-10-05T16:30:00Z","v":38026,"vw":35.691818},{"c":35.725,"h":35.7801,"l":35.705,"n":864,"o":35.74,"t":"2026-10-05T16:45:00Z","v":42422,"vw":35.741641},{"c":35.785,"h":35.82,"l":35.74,"n":672,"o":35.74,"t":"2026-10-05T17:00:00Z","v":28303,"vw":35.780767},{"c":35.685,"h":35.79,"l":35.68,"n":807,"o":35.78,"t":"2026-10-05T17:15:00Z","v":42679,"vw":35.732226},{"c":35.58,"h":35.67,"l":35.52,"n":711,"o":35.67,"t":"2026-10-05T17:30:00Z","v":38534,"vw":35.59714},{"c":35.695,"h":35.7,"l":35.47,"n":748,"o":35.57,"t":"2026-10-05T17:45:00Z","v":28973,"vw":35.564246},{"c":35.655,"h":35.71,"l":35.62,"n":836,"o":35.69,"t":"2026-10-05T18:00:00Z","v":39124,"vw":35.665278},{"c":35.35,"h":35.66,"l":35.335,"n":835,"o":35.66,"t":"2026-10-05T18:15:00Z","v":42390,"vw":35.5034},{"c":35.29,"h":35.38,"l":35.26,"n":1082,"o":35.35,"t":"2026-10-05T18:30:00Z","v":45070,"vw":35.316967},{"c":35.2,"h":35.28,"l":35.15,"n":1066,"o":35.28,"t":"2026-10-05T18:45:00Z","v":45756,"vw":35.203619},{"c":35.28,"h":35.29,"l":35.17,"n":1094,"o":35.2,"t":"2026-10-05T19:00:00Z","v":40863,"vw":35.218793},{"c":35.305,"h":35.33,"l":35.26,"n":1229,"o":35.27,"t":"2026-10-05T19:15:00Z","v":59805,"vw":35.293038},{"c":35.1,"h":35.305,"l":35,"n":1733,"o":35.305,"t":"2026-10-05T19:30:00Z","v":115405,"vw":35.091499},{"c":35.05,"h":35.09,"l":34.91,"n":5283,"o":35.09,"t":"2026-10-05T19:45:00Z","v":354941,"vw":34.991334},{"c":35.22,"h":35.22,"l":35.05,"n":54,"o":35.06,"t":"2026-10-05T20:00:00Z","v":814563,"vw":35.050036},{"c":35.13,"h":35.14,"l":35.13,"n":2,"o":35.14,"t":"2026-10-05T21:45:00Z","v":400,"vw":35.136},{"c":35.13,"h":35.13,"l":35.13,"n":7,"o":35.13,"t":"2026-10-05T23:30:00Z","v":319,"vw":35.13},{"c":35.1015,"h":35.1015,"l":35.1015,"n":1,"o":35.1015,"t":"2026-10-05T23:45:00Z","v":100,"vw":35.1015},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-10-06T08:00:00Z","v":100,"vw":35.05},{"c":34.98,"h":34.98,"l":34.98,"n":3,"o":34.98,"t":"2026-10-06T10:45:00Z","v":336,"vw":34.98},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-10-06T11:15:00Z","v":136,"vw":34.87},{"c":34.82,"h":34.82,"l":34.8,"n":4,"o":34.8,"t":"2026-10-06T11:30:00Z","v":700,"vw":34.806154},{"c":34.5,"h":34.83,"l":34.5,"n":6,"o":34.83,"t":"2026-10-06T12:00:00Z","v":523,"vw":34.698},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-06T13:15:00Z","v":980,"vw":34.5},{"c":34.54,"h":35.195,"l":34.54,"n":789,"o":34.9,"t":"2026-10-06T13:30:00Z","v":81623,"vw":34.878285},{"c":34.75,"h":34.765,"l":34.455,"n":1108,"o":34.52,"t":"2026-10-06T13:45:00Z","v":72152,"vw":34.568809},{"c":34.9,"h":34.92,"l":34.62,"n":1200,"o":34.72,"t":"2026-10-06T14:00:00Z","v":71413,"vw":34.742358},{"c":35.09,"h":35.1599,"l":34.91,"n":1110,"o":34.91,"t":"2026-10-06T14:15:00Z","v":63785,"vw":35.048622},{"c":35.03,"h":35.14,"l":35,"n":960,"o":35.1,"t":"2026-10-06T14:30:00Z","v":43169,"vw":35.082321},{"c":35.07,"h":35.13,"l":35.02,"n":794,"o":35.04,"t":"2026-10-06T14:45:00Z","v":39824,"vw":35.081278},{"c":35.1675,"h":35.1975,"l":34.93,"n":745,"o":35.08,"t":"2026-10-06T15:00:00Z","v":36923,"vw":35.078067},{"c":35.2,"h":35.225,"l":35.12,"n":938,"o":35.17,"t":"2026-10-06T15:15:00Z","v":41417,"vw":35.161305},{"c":35.21,"h":35.255,"l":35.13,"n":849,"o":35.21,"t":"2026-10-06T15:30:00Z","v":36439,"vw":35.1968},{"c":35.32,"h":35.33,"l":35.19,"n":684,"o":35.2,"t":"2026-10-06T15:45:00Z","v":28496,"vw":35.252005},{"c":35.225,"h":35.32,"l":35.14,"n":850,"o":35.32,"t":"2026-10-06T16:00:00Z","v":41808,"vw":35.218451},{"c":35.21,"h":35.315,"l":35.21,"n":736,"o":35.23,"t":"2026-10-06T16:15:00Z","v":38740,"vw":35.275026},{"c":35.22,"h":35.27,"l":35.2,"n":899,"o":35.205,"t":"2026-10-06T16:30:00Z","v":44499,"vw":35.225585},{"c":35.31,"h":35.31,"l":35.18,"n":989,"o":35.22,"t":"2026-10-06T16:45:00Z","v":47075,"vw":35.238829},{"c":35.23,"h":35.34,"l":35.23,"n":876,"o":35.31,"t":"2026-10-06T17:00:00Z","v":39892,"vw":35.278037},{"c":35.2751,"h":35.32,"l":35.18,"n":816,"o":35.225,"t":"2026-10-06T17:15:00Z","v":37063,"vw":35.259923},{"c":35.26,"h":35.31,"l":35.245,"n":873,"o":35.275,"t":"2026-10-06T17:30:00Z","v":39992,"vw":35.269774},{"c":35.285,"h":35.2859,"l":35.17,"n":800,"o":35.25,"t":"2026-10-06T17:45:00Z","v":32455,"vw":35.228367},{"c":35.245,"h":35.28,"l":35.195,"n":785,"o":35.28,"t":"2026-10-06T18:00:00Z","v":31637,"vw":35.230004},{"c":35.205,"h":35.27,"l":35.18,"n":924,"o":35.245,"t":"2026-10-06T18:15:00Z","v":42311,"vw":35.222128},{"c":35.22,"h":35.23,"l":35.17,"n":1122,"o":35.2,"t":"2026-10-06T18:30:00Z","v":58044,"vw":35.203982},{"c":35.245,"h":35.29,"l":35.22,"n":938,"o":35.23,"t":"2026-10-06T18:45:00Z","v":42600,"vw":35.247881},{"c":35.195,"h":35.3,"l":35.15,"n":1317,"o":35.245,"t":"2026-10-06T19:00:00Z","v":59114,"vw":35.211607},{"c":35.09,"h":35.215,"l":35.07,"n":1801,"o":35.19,"t":"2026-10-06T19:15:00Z","v":119728,"vw":35.141121},{"c":35.02,"h":35.17,"l":34.96,"n":2719,"o":35.09,"t":"2026-10-06T19:30:00Z","v":161279,"vw":35.082404},{"c":35.1,"h":35.12,"l":34.975,"n":5799,"o":35.01,"t":"2026-10-06T19:45:00Z","v":451130,"vw":35.055492},{"c":34.95,"h":35.1,"l":34.95,"n":50,"o":35.1,"t":"2026-10-06T20:00:00Z","v":517610,"vw":35.099653},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-10-06T20:45:00Z","v":100,"vw":35.02},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-07T08:00:00Z","v":100,"vw":35.13},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-07T11:00:00Z","v":244,"vw":35.3},{"c":35.19,"h":35.28,"l":35.19,"n":11,"o":35.28,"t":"2026-10-07T11:15:00Z","v":2086,"vw":35.218586},{"c":35.27,"h":35.33,"l":35.25,"n":13,"o":35.27,"t":"2026-10-07T12:00:00Z","v":2600,"vw":35.259467},{"c":35.3,"h":35.32,"l":35.3,"n":4,"o":35.32,"t":"2026-10-07T12:15:00Z","v":2102,"vw":35.300952},{"c":35.4,"h":35.5,"l":35.4,"n":11,"o":35.5,"t":"2026-10-07T12:30:00Z","v":1561,"vw":35.454737},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-07T12:45:00Z","v":100,"vw":35.46},{"c":35.4,"h":35.7917,"l":35.4,"n":193,"o":35.6,"t":"2026-10-07T13:15:00Z","v":6086,"vw":35.544168},{"c":35.59,"h":35.875,"l":35.375,"n":927,"o":35.46,"t":"2026-10-07T13:30:00Z","v":87232,"vw":35.568879},{"c":35.48,"h":35.59,"l":35.4,"n":680,"o":35.48,"t":"2026-10-07T13:45:00Z","v":29734,"vw":35.481796},{"c":35.16,"h":35.51,"l":35.07,"n":1022,"o":35.46,"t":"2026-10-07T14:00:00Z","v":55715,"vw":35.207626},{"c":35.23,"h":35.33,"l":35.19,"n":1275,"o":35.2,"t":"2026-10-07T14:15:00Z","v":78238,"vw":35.248814},{"c":35.01,"h":35.26,"l":34.88,"n":1195,"o":35.22,"t":"2026-10-07T14:30:00Z","v":73061,"vw":35.075945},{"c":35,"h":35.15,"l":34.98,"n":1123,"o":34.98,"t":"2026-10-07T14:45:00Z","v":64553,"vw":35.047223},{"c":35.005,"h":35.08,"l":34.86,"n":1473,"o":34.99,"t":"2026-10-07T15:00:00Z","v":91598,"vw":34.974479},{"c":34.83,"h":35.07,"l":34.83,"n":1171,"o":35,"t":"2026-10-07T15:15:00Z","v":71417,"vw":34.95097},{"c":34.97,"h":35.01,"l":34.82,"n":2443,"o":34.82,"t":"2026-10-07T15:30:00Z","v":214420,"vw":34.903075},{"c":34.8,"h":35.01,"l":34.77,"n":1482,"o":34.96,"t":"2026-10-07T15:45:00Z","v":116072,"vw":34.916431},{"c":34.96,"h":34.965,"l":34.785,"n":1345,"o":34.82,"t":"2026-10-07T16:00:00Z","v":62545,"vw":34.84773},{"c":34.865,"h":34.98,"l":34.81,"n":932,"o":34.93,"t":"2026-10-07T16:15:00Z","v":32285,"vw":34.887148},{"c":34.85,"h":34.92,"l":34.81,"n":1035,"o":34.86,"t":"2026-10-07T16:30:00Z","v":39067,"vw":34.866608},{"c":34.935,"h":34.935,"l":34.82,"n":914,"o":34.86,"t":"2026-10-07T16:45:00Z","v":35082,"vw":34.855645},{"c":34.94,"h":34.96,"l":34.87,"n":1045,"o":34.945,"t":"2026-10-07T17:00:00Z","v":44739,"vw":34.915276},{"c":34.85,"h":34.94,"l":34.84,"n":751,"o":34.94,"t":"2026-10-07T17:15:00Z","v":27551,"vw":34.876975},{"c":34.745,"h":34.86,"l":34.72,"n":908,"o":34.85,"t":"2026-10-07T17:30:00Z","v":35216,"vw":34.792349},{"c":34.88,"h":34.88,"l":34.68,"n":897,"o":34.745,"t":"2026-10-07T17:45:00Z","v":34859,"vw":34.757754},{"c":34.88,"h":34.97,"l":34.86,"n":938,"o":34.89,"t":"2026-10-07T18:00:00Z","v":29643,"vw":34.912186},{"c":34.91,"h":35.075,"l":34.9,"n":1498,"o":34.9,"t":"2026-10-07T18:15:00Z","v":80384,"vw":35.016805},{"c":35.02,"h":35.02,"l":34.92,"n":1049,"o":34.92,"t":"2026-10-07T18:30:00Z","v":36540,"vw":34.987962},{"c":35.075,"h":35.075,"l":34.93,"n":1196,"o":35,"t":"2026-10-07T18:45:00Z","v":38799,"vw":34.985593},{"c":35.24,"h":35.34,"l":35.0738,"n":1594,"o":35.08,"t":"2026-10-07T19:00:00Z","v":70211,"vw":35.22798},{"c":35.19,"h":35.26,"l":35.17,"n":1712,"o":35.22,"t":"2026-10-07T19:15:00Z","v":60892,"vw":35.214595},{"c":35.205,"h":35.25,"l":35.16,"n":1830,"o":35.18,"t":"2026-10-07T19:30:00Z","v":71697,"vw":35.198655},{"c":35.25,"h":35.31,"l":35.18,"n":4568,"o":35.2,"t":"2026-10-07T19:45:00Z","v":310185,"vw":35.266224},{"c":35.25,"h":35.25,"l":35.25,"n":52,"o":35.25,"t":"2026-10-07T20:00:00Z","v":440057,"vw":35.25},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-07T22:45:00Z","v":1000,"vw":35.25},{"c":35.84,"h":35.84,"l":35.69,"n":18,"o":35.69,"t":"2026-10-08T08:00:00Z","v":1048,"vw":35.792197},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-08T09:30:00Z","v":700,"vw":36.11},{"c":36.11,"h":36.11,"l":36.11,"n":4,"o":36.11,"t":"2026-10-08T10:30:00Z","v":271,"vw":36.11},{"c":36.25,"h":36.25,"l":36.25,"n":5,"o":36.25,"t":"2026-10-08T11:00:00Z","v":606,"vw":36.25},{"c":36.39,"h":36.46,"l":36.07,"n":107,"o":36.2843,"t":"2026-10-08T11:15:00Z","v":10263,"vw":36.396319},{"c":36.36,"h":36.38,"l":36.36,"n":34,"o":36.38,"t":"2026-10-08T11:30:00Z","v":1690,"vw":36.369317},{"c":36.4,"h":36.4,"l":36.33,"n":13,"o":36.36,"t":"2026-10-08T12:00:00Z","v":6105,"vw":36.354409},{"c":36.55,"h":36.63,"l":36.5,"n":30,"o":36.63,"t":"2026-10-08T12:15:00Z","v":5994,"vw":36.542604},{"c":36.47,"h":36.5159,"l":36.46,"n":25,"o":36.46,"t":"2026-10-08T12:30:00Z","v":1490,"vw":36.487169},{"c":36.51,"h":36.55,"l":36.51,"n":25,"o":36.54,"t":"2026-10-08T12:45:00Z","v":1158,"vw":36.534086},{"c":36.68,"h":36.68,"l":36.37,"n":34,"o":36.37,"t":"2026-10-08T13:15:00Z","v":3043,"vw":36.571133},{"c":36.75,"h":36.99,"l":36.35,"n":1778,"o":36.64,"t":"2026-10-08T13:30:00Z","v":184392,"vw":36.634806},{"c":36.77,"h":36.843,"l":36.66,"n":1636,"o":36.725,"t":"2026-10-08T13:45:00Z","v":89480,"vw":36.730102},{"c":36.78,"h":36.851,"l":36.63,"n":1808,"o":36.775,"t":"2026-10-08T14:00:00Z","v":142021,"vw":36.737971},{"c":36.86,"h":36.95,"l":36.715,"n":1900,"o":36.76,"t":"2026-10-08T14:15:00Z","v":108163,"vw":36.844518},{"c":37.08,"h":37.095,"l":36.825,"n":1933,"o":36.87,"t":"2026-10-08T14:30:00Z","v":109842,"vw":36.957991},{"c":37.115,"h":37.25,"l":37.02,"n":2460,"o":37.07,"t":"2026-10-08T14:45:00Z","v":206012,"vw":37.122815},{"c":37.02,"h":37.21,"l":36.95,"n":1440,"o":37.125,"t":"2026-10-08T15:00:00Z","v":80936,"vw":37.097108},{"c":36.88,"h":37.025,"l":36.84,"n":1020,"o":37.025,"t":"2026-10-08T15:15:00Z","v":44766,"vw":36.92402},{"c":37.2,"h":37.22,"l":36.875,"n":1383,"o":36.89,"t":"2026-10-08T15:30:00Z","v":86471,"vw":37.098577},{"c":37.28,"h":37.34,"l":37.2,"n":1386,"o":37.21,"t":"2026-10-08T15:45:00Z","v":74228,"vw":37.286042},{"c":37.31,"h":37.31,"l":37.23,"n":1193,"o":37.27,"t":"2026-10-08T16:00:00Z","v":62342,"vw":37.263421},{"c":37.09,"h":37.35,"l":36.83,"n":5861,"o":37.31,"t":"2026-10-08T16:15:00Z","v":411132,"vw":37.112232},{"c":36.8,"h":37.085,"l":36.715,"n":1674,"o":37.08,"t":"2026-10-08T16:30:00Z","v":123902,"vw":36.934897},{"c":36.93,"h":36.935,"l":36.69,"n":1738,"o":36.78,"t":"2026-10-08T16:45:00Z","v":109051,"vw":36.814567},{"c":37.105,"h":37.16,"l":36.845,"n":1088,"o":36.94,"t":"2026-10-08T17:00:00Z","v":53563,"vw":37.026782},{"c":37.17,"h":37.205,"l":37.04,"n":1227,"o":37.1248,"t":"2026-10-08T17:15:00Z","v":76837,"vw":37.140581},{"c":37.17,"h":37.28,"l":37.1,"n":1046,"o":37.16,"t":"2026-10-08T17:30:00Z","v":45452,"vw":37.176418},{"c":37.09,"h":37.18,"l":37.08,"n":988,"o":37.17,"t":"2026-10-08T17:45:00Z","v":36999,"vw":37.13796},{"c":37.17,"h":37.27,"l":37.09,"n":1230,"o":37.09,"t":"2026-10-08T18:00:00Z","v":49627,"vw":37.202682},{"c":37.19,"h":37.29,"l":37.16,"n":1152,"o":37.17,"t":"2026-10-08T18:15:00Z","v":51489,"vw":37.230356},{"c":37.17,"h":37.25,"l":37.14,"n":1050,"o":37.17,"t":"2026-10-08T18:30:00Z","v":49466,"vw":37.176819},{"c":37.14,"h":37.185,"l":37.1,"n":1196,"o":37.16,"t":"2026-10-08T18:45:00Z","v":54366,"vw":37.130782},{"c":37.23,"h":37.25,"l":37.105,"n":1323,"o":37.13,"t":"2026-10-08T19:00:00Z","v":51448,"vw":37.180975},{"c":37.145,"h":37.27,"l":37.12,"n":1651,"o":37.22,"t":"2026-10-08T19:15:00Z","v":61860,"vw":37.194494},{"c":37.11,"h":37.21,"l":37.08,"n":2036,"o":37.13,"t":"2026-10-08T19:30:00Z","v":84724,"vw":37.139842},{"c":37.08,"h":37.245,"l":37.05,"n":6131,"o":37.105,"t":"2026-10-08T19:45:00Z","v":385654,"vw":37.136562},{"c":37.08,"h":37.08,"l":37.08,"n":35,"o":37.08,"t":"2026-10-08T20:00:00Z","v":1492774,"vw":37.08},{"c":37.08,"h":37.08,"l":37.08,"n":2,"o":37.08,"t":"2026-10-08T20:30:00Z","v":1100,"vw":37.08},{"c":37.13,"h":37.13,"l":37.13,"n":1,"o":37.13,"t":"2026-10-08T23:45:00Z","v":100,"vw":37.13},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-09T08:00:00Z","v":100,"vw":37},{"c":36.64,"h":36.65,"l":36.64,"n":3,"o":36.65,"t":"2026-10-09T11:45:00Z","v":750,"vw":36.643333},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-10-09T12:00:00Z","v":2500,"vw":36.63},{"c":36.66,"h":36.67,"l":36.66,"n":2,"o":36.67,"t":"2026-10-09T12:15:00Z","v":265,"vw":36.666226},{"c":37.4,"h":37.47,"l":36.6367,"n":828,"o":36.92,"t":"2026-10-09T13:30:00Z","v":67457,"vw":37.132139},{"c":37.55,"h":37.62,"l":37.31,"n":1034,"o":37.365,"t":"2026-10-09T13:45:00Z","v":76229,"vw":37.432106},{"c":37.56,"h":37.7,"l":37.44,"n":833,"o":37.55,"t":"2026-10-09T14:00:00Z","v":40729,"vw":37.556726},{"c":37.66,"h":37.67,"l":37.55,"n":1095,"o":37.6,"t":"2026-10-09T14:15:00Z","v":57127,"vw":37.608142},{"c":37.6,"h":37.725,"l":37.59,"n":945,"o":37.63,"t":"2026-10-09T14:30:00Z","v":48362,"vw":37.652045},{"c":37.66,"h":37.67,"l":37.56,"n":939,"o":37.58,"t":"2026-10-09T14:45:00Z","v":32790,"vw":37.608864},{"c":37.67,"h":37.68,"l":37.45,"n":1670,"o":37.64,"t":"2026-10-09T15:00:00Z","v":76816,"vw":37.583279},{"c":37.575,"h":37.67,"l":37.51,"n":918,"o":37.67,"t":"2026-10-09T15:15:00Z","v":33080,"vw":37.563455},{"c":37.39,"h":37.575,"l":37.35,"n":923,"o":37.57,"t":"2026-10-09T15:30:00Z","v":38658,"vw":37.48288},{"c":37.36,"h":37.43,"l":37.315,"n":903,"o":37.375,"t":"2026-10-09T15:45:00Z","v":31000,"vw":37.375241},{"c":37.34,"h":37.37,"l":37.185,"n":1106,"o":37.37,"t":"2026-10-09T16:00:00Z","v":44757,"vw":37.259239},{"c":37.31,"h":37.36,"l":37.23,"n":930,"o":37.32,"t":"2026-10-09T16:15:00Z","v":35735,"vw":37.276357},{"c":37.22,"h":37.35,"l":37.22,"n":955,"o":37.32,"t":"2026-10-09T16:30:00Z","v":38729,"vw":37.299015},{"c":37.195,"h":37.27,"l":37.14,"n":1003,"o":37.19,"t":"2026-10-09T16:45:00Z","v":37560,"vw":37.20333},{"c":37.22,"h":37.22,"l":37.085,"n":1189,"o":37.19,"t":"2026-10-09T17:00:00Z","v":54772,"vw":37.151436},{"c":37.185,"h":37.3,"l":37.145,"n":901,"o":37.23,"t":"2026-10-09T17:15:00Z","v":38742,"vw":37.245306},{"c":37.165,"h":37.21,"l":37.08,"n":1033,"o":37.2,"t":"2026-10-09T17:30:00Z","v":44748,"vw":37.154465},{"c":37.34,"h":37.34,"l":37.08,"n":987,"o":37.15,"t":"2026-10-09T17:45:00Z","v":31643,"vw":37.201704},{"c":37.36,"h":37.37,"l":37.265,"n":836,"o":37.35,"t":"2026-10-09T18:00:00Z","v":23748,"vw":37.31171},{"c":37.3,"h":37.37,"l":37.29,"n":895,"o":37.36,"t":"2026-10-09T18:15:00Z","v":31404,"vw":37.340857},{"c":37.252,"h":37.315,"l":37.16,"n":1218,"o":37.305,"t":"2026-10-09T18:30:00Z","v":53874,"vw":37.222646},{"c":37.17,"h":37.24,"l":36.965,"n":2317,"o":37.24,"t":"2026-10-09T18:45:00Z","v":113577,"vw":37.104494},{"c":37.185,"h":37.22,"l":37.14,"n":1043,"o":37.1871,"t":"2026-10-09T19:00:00Z","v":44056,"vw":37.177894},{"c":37.18,"h":37.21,"l":37.11,"n":1446,"o":37.18,"t":"2026-10-09T19:15:00Z","v":73633,"vw":37.17317},{"c":37.1,"h":37.24,"l":37.1,"n":1790,"o":37.18,"t":"2026-10-09T19:30:00Z","v":87942,"vw":37.171209},{"c":37,"h":37.125,"l":36.95,"n":5150,"o":37.11,"t":"2026-10-09T19:45:00Z","v":317152,"vw":37.012725},{"c":37,"h":37,"l":37,"n":45,"o":37,"t":"2026-10-09T20:00:00Z","v":348000,"vw":37},{"c":36.65,"h":36.65,"l":36.65,"n":1,"o":36.65,"t":"2026-10-09T20:15:00Z","v":101,"vw":36.65},{"c":36.65,"h":36.65,"l":36.65,"n":1,"o":36.65,"t":"2026-10-09T20:30:00Z","v":100,"vw":36.65},{"c":36.7666,"h":36.7666,"l":36.7666,"n":1,"o":36.7666,"t":"2026-10-09T20:45:00Z","v":300,"vw":36.7666},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-10-09T21:15:00Z","v":300,"vw":36.76},{"c":36.75,"h":36.75,"l":36.75,"n":6,"o":36.75,"t":"2026-10-09T21:30:00Z","v":1103,"vw":36.75},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-09T22:45:00Z","v":305,"vw":36.9},{"c":36.88,"h":36.88,"l":36.88,"n":3,"o":36.88,"t":"2026-10-09T23:45:00Z","v":200,"vw":36.88},{"c":37.14,"h":37.14,"l":37.14,"n":3,"o":37.14,"t":"2026-10-12T09:30:00Z","v":207,"vw":37.14},{"c":37.59,"h":37.6283,"l":37.59,"n":2,"o":37.6283,"t":"2026-10-12T11:00:00Z","v":300,"vw":37.615533},{"c":37.5,"h":37.5,"l":37.15,"n":4,"o":37.2345,"t":"2026-10-12T11:15:00Z","v":2695,"vw":37.278074},{"c":37.2,"h":37.445,"l":37.16,"n":12,"o":37.445,"t":"2026-10-12T11:30:00Z","v":1350,"vw":37.296956},{"c":37.6352,"h":37.8,"l":37.63,"n":25,"o":37.74,"t":"2026-10-12T12:30:00Z","v":2400,"vw":37.733457},{"c":37.82,"h":37.86,"l":37.7,"n":28,"o":37.71,"t":"2026-10-12T12:45:00Z","v":2234,"vw":37.788201},{"c":37.87,"h":37.87,"l":37.85,"n":5,"o":37.85,"t":"2026-10-12T13:00:00Z","v":370,"vw":37.858503},{"c":37.85,"h":37.85,"l":37.85,"n":4,"o":37.85,"t":"2026-10-12T13:15:00Z","v":280,"vw":37.85},{"c":37.82,"h":38.079,"l":37.67,"n":987,"o":37.69,"t":"2026-10-12T13:30:00Z","v":123608,"vw":37.839033},{"c":37.885,"h":38.16,"l":37.8,"n":859,"o":37.82,"t":"2026-10-12T13:45:00Z","v":43592,"vw":37.957426},{"c":37.45,"h":37.92,"l":37.37,"n":1385,"o":37.92,"t":"2026-10-12T14:00:00Z","v":78134,"vw":37.570263},{"c":37.43,"h":37.52,"l":37.37,"n":1208,"o":37.465,"t":"2026-10-12T14:15:00Z","v":72937,"vw":37.434593},{"c":37.33,"h":37.425,"l":37.27,"n":1141,"o":37.425,"t":"2026-10-12T14:30:00Z","v":54971,"vw":37.34485},{"c":37.44,"h":37.525,"l":37.27,"n":1107,"o":37.33,"t":"2026-10-12T14:45:00Z","v":53268,"vw":37.403416},{"c":37.57,"h":37.59,"l":37.435,"n":893,"o":37.435,"t":"2026-10-12T15:00:00Z","v":38091,"vw":37.493056},{"c":37.65,"h":37.65,"l":37.535,"n":944,"o":37.55,"t":"2026-10-12T15:15:00Z","v":45283,"vw":37.602592},{"c":37.6305,"h":37.675,"l":37.6175,"n":723,"o":37.66,"t":"2026-10-12T15:30:00Z","v":25927,"vw":37.646163},{"c":37.68,"h":37.71,"l":37.48,"n":1023,"o":37.63,"t":"2026-10-12T15:45:00Z","v":44852,"vw":37.620327},{"c":37.74,"h":37.78,"l":37.64,"n":812,"o":37.67,"t":"2026-10-12T16:00:00Z","v":68804,"vw":37.748914},{"c":37.75,"h":37.78,"l":37.67,"n":719,"o":37.735,"t":"2026-10-12T16:15:00Z","v":29289,"vw":37.73357},{"c":37.71,"h":37.75,"l":37.67,"n":591,"o":37.75,"t":"2026-10-12T16:30:00Z","v":22949,"vw":37.708617},{"c":37.59,"h":37.705,"l":37.57,"n":589,"o":37.7,"t":"2026-10-12T16:45:00Z","v":21211,"vw":37.661263},{"c":37.63,"h":37.68,"l":37.53,"n":795,"o":37.58,"t":"2026-10-12T17:00:00Z","v":35608,"vw":37.595681},{"c":37.59,"h":37.625,"l":37.57,"n":610,"o":37.625,"t":"2026-10-12T17:15:00Z","v":24999,"vw":37.592232},{"c":37.605,"h":37.62,"l":37.58,"n":759,"o":37.59,"t":"2026-10-12T17:30:00Z","v":37045,"vw":37.600166},{"c":37.725,"h":37.73,"l":37.58,"n":834,"o":37.6,"t":"2026-10-12T17:45:00Z","v":31390,"vw":37.652994},{"c":37.69,"h":37.74,"l":37.68,"n":653,"o":37.73,"t":"2026-10-12T18:00:00Z","v":26628,"vw":37.70852},{"c":37.605,"h":37.72,"l":37.58,"n":985,"o":37.69,"t":"2026-10-12T18:15:00Z","v":40544,"vw":37.680724},{"c":37.615,"h":37.645,"l":37.5899,"n":863,"o":37.6,"t":"2026-10-12T18:30:00Z","v":45542,"vw":37.624996},{"c":37.69,"h":37.705,"l":37.59,"n":1134,"o":37.62,"t":"2026-10-12T18:45:00Z","v":48307,"vw":37.637581},{"c":37.68,"h":37.74,"l":37.66,"n":988,"o":37.69,"t":"2026-10-12T19:00:00Z","v":38348,"vw":37.692578},{"c":37.64,"h":37.71,"l":37.615,"n":1386,"o":37.68,"t":"2026-10-12T19:15:00Z","v":53064,"vw":37.658176},{"c":37.69,"h":37.72,"l":37.63,"n":2046,"o":37.64,"t":"2026-10-12T19:30:00Z","v":103625,"vw":37.667093},{"c":37.69,"h":37.76,"l":37.62,"n":4124,"o":37.705,"t":"2026-10-12T19:45:00Z","v":294248,"vw":37.690857},{"c":37.69,"h":37.69,"l":37.69,"n":36,"o":37.69,"t":"2026-10-12T20:00:00Z","v":368322,"vw":37.69},{"c":37.69,"h":37.69,"l":37.69,"n":1,"o":37.69,"t":"2026-10-12T20:30:00Z","v":2451,"vw":37.69},{"c":38,"h":38,"l":37.75,"n":8,"o":37.92,"t":"2026-10-13T08:00:00Z","v":2373,"vw":37.881523},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-13T10:00:00Z","v":200,"vw":37.8},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-13T11:00:00Z","v":300,"vw":37.8},{"c":37.83,"h":37.95,"l":37.83,"n":5,"o":37.95,"t":"2026-10-13T13:15:00Z","v":316,"vw":37.872857},{"c":38.34,"h":38.44,"l":37.73,"n":1447,"o":37.9,"t":"2026-10-13T13:30:00Z","v":117710,"vw":38.103131},{"c":38.15,"h":38.38,"l":38.09,"n":905,"o":38.34,"t":"2026-10-13T13:45:00Z","v":73702,"vw":38.256501},{"c":38.09,"h":38.18,"l":37.94,"n":1086,"o":38.11,"t":"2026-10-13T14:00:00Z","v":69181,"vw":38.035503},{"c":38.33,"h":38.39,"l":38.05,"n":733,"o":38.105,"t":"2026-10-13T14:15:00Z","v":39973,"vw":38.181304},{"c":38.28,"h":38.37,"l":38.22,"n":817,"o":38.31,"t":"2026-10-13T14:30:00Z","v":39551,"vw":38.298855},{"c":38.17,"h":38.29,"l":38.161,"n":744,"o":38.29,"t":"2026-10-13T14:45:00Z","v":32482,"vw":38.226914},{"c":38.34,"h":38.4,"l":38.16,"n":798,"o":38.16,"t":"2026-10-13T15:00:00Z","v":53143,"vw":38.297094},{"c":38.36,"h":38.45,"l":38.25,"n":663,"o":38.33,"t":"2026-10-13T15:15:00Z","v":37925,"vw":38.350134},{"c":38.405,"h":38.46,"l":38.34,"n":836,"o":38.37,"t":"2026-10-13T15:30:00Z","v":54958,"vw":38.407367},{"c":38.275,"h":38.4,"l":38.19,"n":1104,"o":38.4,"t":"2026-10-13T15:45:00Z","v":72814,"vw":38.264821},{"c":38.25,"h":38.31,"l":38.15,"n":890,"o":38.27,"t":"2026-10-13T16:00:00Z","v":44329,"vw":38.249941},{"c":38.21,"h":38.27,"l":38.145,"n":587,"o":38.265,"t":"2026-10-13T16:15:00Z","v":24270,"vw":38.199267},{"c":38.325,"h":38.38,"l":38.13,"n":836,"o":38.2,"t":"2026-10-13T16:30:00Z","v":34009,"vw":38.247708},{"c":38.36,"h":38.39,"l":38.3,"n":785,"o":38.31,"t":"2026-10-13T16:45:00Z","v":29485,"vw":38.350762},{"c":38.4,"h":38.46,"l":38.355,"n":894,"o":38.38,"t":"2026-10-13T17:00:00Z","v":41126,"vw":38.390906},{"c":38.37,"h":38.43,"l":38.35,"n":686,"o":38.4,"t":"2026-10-13T17:15:00Z","v":25020,"vw":38.386714},{"c":38.44,"h":38.445,"l":38.355,"n":765,"o":38.37,"t":"2026-10-13T17:30:00Z","v":28365,"vw":38.416225},{"c":38.58,"h":38.58,"l":38.44,"n":917,"o":38.44,"t":"2026-10-13T17:45:00Z","v":44117,"vw":38.501833},{"c":38.57,"h":38.61,"l":38.5,"n":1260,"o":38.58,"t":"2026-10-13T18:00:00Z","v":50910,"vw":38.550817},{"c":38.58,"h":38.63,"l":38.55,"n":1241,"o":38.6,"t":"2026-10-13T18:15:00Z","v":47828,"vw":38.586994},{"c":38.625,"h":38.645,"l":38.56,"n":1123,"o":38.585,"t":"2026-10-13T18:30:00Z","v":82900,"vw":38.599631},{"c":38.635,"h":38.65,"l":38.57,"n":1168,"o":38.625,"t":"2026-10-13T18:45:00Z","v":61847,"vw":38.608897},{"c":38.56,"h":38.645,"l":38.53,"n":1314,"o":38.64,"t":"2026-10-13T19:00:00Z","v":56714,"vw":38.579288},{"c":38.62,"h":38.67,"l":38.56,"n":1468,"o":38.56,"t":"2026-10-13T19:15:00Z","v":54007,"vw":38.601718},{"c":38.58,"h":38.65,"l":38.53,"n":2997,"o":38.615,"t":"2026-10-13T19:30:00Z","v":166303,"vw":38.577028},{"c":38.54,"h":38.69,"l":38.51,"n":4913,"o":38.56,"t":"2026-10-13T19:45:00Z","v":316450,"vw":38.578571},{"c":38.54,"h":38.55,"l":38.54,"n":34,"o":38.55,"t":"2026-10-13T20:00:00Z","v":321241,"vw":38.540003},{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-10-13T20:30:00Z","v":896,"vw":38.54},{"c":38.1764,"h":38.1764,"l":38.1764,"n":1,"o":38.1764,"t":"2026-10-13T21:45:00Z","v":100,"vw":38.1764},{"c":38.42,"h":38.63,"l":38.42,"n":3,"o":38.63,"t":"2026-10-14T08:00:00Z","v":300,"vw":38.56},{"c":38.77,"h":38.77,"l":38.54,"n":9,"o":38.62,"t":"2026-10-14T10:45:00Z","v":3475,"vw":38.656241},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-10-14T11:00:00Z","v":401,"vw":38.97},{"c":39,"h":39,"l":38.93,"n":13,"o":38.97,"t":"2026-10-14T11:15:00Z","v":1930,"vw":38.972865},{"c":39,"h":39.08,"l":39,"n":8,"o":39.08,"t":"2026-10-14T11:30:00Z","v":453,"vw":39.059849},{"c":39.3072,"h":39.3072,"l":39.3072,"n":1,"o":39.3072,"t":"2026-10-14T11:45:00Z","v":200,"vw":39.3072},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-14T12:00:00Z","v":200,"vw":39.11},{"c":38.97,"h":39,"l":38.96,"n":7,"o":38.96,"t":"2026-10-14T12:15:00Z","v":1800,"vw":38.977778},{"c":39.01,"h":39.01,"l":38.99,"n":3,"o":38.99,"t":"2026-10-14T12:30:00Z","v":334,"vw":39.003333},{"c":39.17,"h":39.17,"l":39.15,"n":2,"o":39.15,"t":"2026-10-14T12:45:00Z","v":360,"vw":39.164444},{"c":38.52,"h":38.91,"l":38.51,"n":6,"o":38.91,"t":"2026-10-14T13:15:00Z","v":728,"vw":38.666923},{"c":38.31,"h":38.945,"l":38.1201,"n":748,"o":38.945,"t":"2026-10-14T13:30:00Z","v":102141,"vw":38.628134},{"c":38.4,"h":38.52,"l":38.285,"n":752,"o":38.3,"t":"2026-10-14T13:45:00Z","v":44668,"vw":38.421795},{"c":38.31,"h":38.43,"l":38.11,"n":1152,"o":38.41,"t":"2026-10-14T14:00:00Z","v":58647,"vw":38.274168},{"c":38.255,"h":38.41,"l":38.18,"n":1213,"o":38.32,"t":"2026-10-14T14:15:00Z","v":75347,"vw":38.253782},{"c":38.1,"h":38.26,"l":38.04,"n":1098,"o":38.24,"t":"2026-10-14T14:30:00Z","v":58302,"vw":38.115032},{"c":38.23,"h":38.28,"l":38.07,"n":1244,"o":38.09,"t":"2026-10-14T14:45:00Z","v":56501,"vw":38.15307},{"c":38.25,"h":38.32,"l":38.155,"n":1183,"o":38.24,"t":"2026-10-14T15:00:00Z","v":51246,"vw":38.239399},{"c":38.155,"h":38.26,"l":38.12,"n":900,"o":38.25,"t":"2026-10-14T15:15:00Z","v":41715,"vw":38.167831},{"c":38.1,"h":38.17,"l":37.97,"n":1224,"o":38.15,"t":"2026-10-14T15:30:00Z","v":53952,"vw":38.084391},{"c":38.18,"h":38.19,"l":38.09,"n":1057,"o":38.11,"t":"2026-10-14T15:45:00Z","v":44609,"vw":38.1346},{"c":38.11,"h":38.17,"l":38,"n":942,"o":38.17,"t":"2026-10-14T16:00:00Z","v":35410,"vw":38.126082},{"c":38.16,"h":38.2,"l":38.09,"n":889,"o":38.09,"t":"2026-10-14T16:15:00Z","v":30636,"vw":38.149797},{"c":38.28,"h":38.305,"l":38.18,"n":856,"o":38.18,"t":"2026-10-14T16:30:00Z","v":33475,"vw":38.23768},{"c":38.32,"h":38.32,"l":38.245,"n":715,"o":38.255,"t":"2026-10-14T16:45:00Z","v":30952,"vw":38.272945},{"c":38.25,"h":38.33,"l":38.21,"n":796,"o":38.315,"t":"2026-10-14T17:00:00Z","v":36093,"vw":38.260732},{"c":38.24,"h":38.2693,"l":38.14,"n":981,"o":38.24,"t":"2026-10-14T17:15:00Z","v":40904,"vw":38.207204},{"c":38.27,"h":38.2701,"l":38.19,"n":838,"o":38.235,"t":"2026-10-14T17:30:00Z","v":35915,"vw":38.238191},{"c":38.235,"h":38.295,"l":38.16,"n":930,"o":38.26,"t":"2026-10-14T17:45:00Z","v":41211,"vw":38.218},{"c":38.23,"h":38.26,"l":38.165,"n":1199,"o":38.245,"t":"2026-10-14T18:00:00Z","v":50666,"vw":38.219743},{"c":38.195,"h":38.24,"l":38.14,"n":1110,"o":38.23,"t":"2026-10-14T18:15:00Z","v":53641,"vw":38.199023},{"c":38.39,"h":38.44,"l":38.185,"n":1470,"o":38.185,"t":"2026-10-14T18:30:00Z","v":78109,"vw":38.293006},{"c":38.4,"h":38.41,"l":38.33,"n":1428,"o":38.38,"t":"2026-10-14T18:45:00Z","v":84137,"vw":38.370584},{"c":38.317,"h":38.41,"l":38.31,"n":1426,"o":38.37,"t":"2026-10-14T19:00:00Z","v":62874,"vw":38.353129},{"c":38.25,"h":38.33,"l":38.25,"n":1363,"o":38.3164,"t":"2026-10-14T19:15:00Z","v":60224,"vw":38.29533},{"c":38.28,"h":38.29,"l":38.14,"n":1738,"o":38.23,"t":"2026-10-14T19:30:00Z","v":77682,"vw":38.2149},{"c":38.23,"h":38.32,"l":38.11,"n":4862,"o":38.28,"t":"2026-10-14T19:45:00Z","v":329033,"vw":38.218964},{"c":38.22,"h":38.22,"l":38.22,"n":47,"o":38.22,"t":"2026-10-14T20:00:00Z","v":375895,"vw":38.22},{"c":38.06,"h":38.06,"l":38.06,"n":5,"o":38.06,"t":"2026-10-14T20:30:00Z","v":287,"vw":38.06},{"c":38.07,"h":38.07,"l":38.07,"n":8,"o":38.07,"t":"2026-10-14T22:45:00Z","v":400,"vw":38.07},{"c":38.16,"h":38.49,"l":38.15,"n":6,"o":38.15,"t":"2026-10-15T08:00:00Z","v":1226,"vw":38.1914},{"c":38.5,"h":38.5,"l":38.5,"n":25,"o":38.5,"t":"2026-10-15T11:00:00Z","v":1166,"vw":38.5},{"c":36.65,"h":38.28,"l":36.65,"n":40,"o":38.28,"t":"2026-10-15T11:30:00Z","v":2006,"vw":37.566683},{"c":37.5,"h":38.22,"l":37.5,"n":4,"o":38.22,"t":"2026-10-15T11:45:00Z","v":1747,"vw":37.641355},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-10-15T12:00:00Z","v":3000,"vw":38},{"c":38.5,"h":38.5,"l":38.5,"n":10,"o":38.5,"t":"2026-10-15T13:00:00Z","v":926,"vw":38.5},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-10-15T13:15:00Z","v":100,"vw":38.55},{"c":38.03,"h":38.495,"l":37.5352,"n":980,"o":38.41,"t":"2026-10-15T13:30:00Z","v":73209,"vw":38.112991},{"c":37.56,"h":38.035,"l":37.18,"n":1041,"o":38.035,"t":"2026-10-15T13:45:00Z","v":50816,"vw":37.495059},{"c":37.62,"h":37.77,"l":37.35,"n":1438,"o":37.54,"t":"2026-10-15T14:00:00Z","v":62831,"vw":37.569158},{"c":37.55,"h":37.72,"l":37.5,"n":1059,"o":37.64,"t":"2026-10-15T14:15:00Z","v":43149,"vw":37.587047},{"c":37.62,"h":37.62,"l":37.43,"n":1404,"o":37.56,"t":"2026-10-15T14:30:00Z","v":68014,"vw":37.532975},{"c":37.56,"h":37.68,"l":37.5,"n":1067,"o":37.59,"t":"2026-10-15T14:45:00Z","v":45264,"vw":37.599502},{"c":37.41,"h":37.565,"l":37.3,"n":1624,"o":37.565,"t":"2026-10-15T15:00:00Z","v":95760,"vw":37.426258},{"c":37.815,"h":37.815,"l":37.43,"n":1350,"o":37.43,"t":"2026-10-15T15:15:00Z","v":79142,"vw":37.642921},{"c":37.83,"h":37.89,"l":37.72,"n":1176,"o":37.825,"t":"2026-10-15T15:30:00Z","v":56029,"vw":37.810303},{"c":37.865,"h":37.905,"l":37.76,"n":822,"o":37.84,"t":"2026-10-15T15:45:00Z","v":30920,"vw":37.85274},{"c":37.95,"h":37.98,"l":37.78,"n":1071,"o":37.86,"t":"2026-10-15T16:00:00Z","v":54738,"vw":37.866099},{"c":37.73,"h":37.95,"l":37.6,"n":1453,"o":37.95,"t":"2026-10-15T16:15:00Z","v":98622,"vw":37.768975},{"c":37.64,"h":37.78,"l":37.605,"n":817,"o":37.739,"t":"2026-10-15T16:30:00Z","v":40218,"vw":37.720003},{"c":37.67,"h":37.68,"l":37.595,"n":593,"o":37.64,"t":"2026-10-15T16:45:00Z","v":26471,"vw":37.636524},{"c":37.71,"h":37.75,"l":37.64,"n":658,"o":37.66,"t":"2026-10-15T17:00:00Z","v":33790,"vw":37.695357},{"c":37.61,"h":37.73,"l":37.6,"n":714,"o":37.695,"t":"2026-10-15T17:15:00Z","v":28907,"vw":37.665704},{"c":37.59,"h":37.63,"l":37.54,"n":950,"o":37.61,"t":"2026-10-15T17:30:00Z","v":54746,"vw":37.586049},{"c":37.71,"h":37.71,"l":37.57,"n":863,"o":37.59,"t":"2026-10-15T17:45:00Z","v":42917,"vw":37.626497},{"c":37.7,"h":37.79,"l":37.7,"n":806,"o":37.705,"t":"2026-10-15T18:00:00Z","v":32657,"vw":37.749414},{"c":37.62,"h":37.715,"l":37.62,"n":913,"o":37.69,"t":"2026-10-15T18:15:00Z","v":41380,"vw":37.672625},{"c":37.66,"h":37.7,"l":37.58,"n":1333,"o":37.615,"t":"2026-10-15T18:30:00Z","v":71511,"vw":37.655731},{"c":37.615,"h":37.65,"l":37.535,"n":1334,"o":37.65,"t":"2026-10-15T18:45:00Z","v":53089,"vw":37.58526},{"c":37.69,"h":37.73,"l":37.615,"n":1371,"o":37.615,"t":"2026-10-15T19:00:00Z","v":67393,"vw":37.685675},{"c":37.52,"h":37.71,"l":37.51,"n":1880,"o":37.685,"t":"2026-10-15T19:15:00Z","v":95134,"vw":37.628827},{"c":37.45,"h":37.51,"l":37.41,"n":2160,"o":37.51,"t":"2026-10-15T19:30:00Z","v":148071,"vw":37.446574},{"c":37.52,"h":37.59,"l":37.39,"n":5708,"o":37.45,"t":"2026-10-15T19:45:00Z","v":436248,"vw":37.518887},{"c":37.59,"h":37.59,"l":37.52,"n":44,"o":37.52,"t":"2026-10-15T20:00:00Z","v":357530,"vw":37.520056},{"c":37.52,"h":37.52,"l":37.52,"n":1,"o":37.52,"t":"2026-10-15T20:30:00Z","v":895,"vw":37.52},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-15T22:15:00Z","v":265,"vw":37.85},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-10-15T23:45:00Z","v":500,"vw":37.6},{"c":37.89,"h":37.89,"l":37.87,"n":8,"o":37.87,"t":"2026-10-16T11:15:00Z","v":1000,"vw":37.885322},{"c":38.04,"h":38.04,"l":38.04,"n":1,"o":38.04,"t":"2026-10-16T11:45:00Z","v":100,"vw":38.04},{"c":38.335,"h":38.335,"l":38.335,"n":1,"o":38.335,"t":"2026-10-16T12:15:00Z","v":200,"vw":38.335},{"c":38.085,"h":38.389,"l":37.93,"n":1157,"o":37.95,"t":"2026-10-16T13:30:00Z","v":153870,"vw":38.130968},{"c":38,"h":38.25,"l":38,"n":875,"o":38.08,"t":"2026-10-16T13:45:00Z","v":32872,"vw":38.138917},{"c":38.14,"h":38.24,"l":38.0125,"n":834,"o":38.0125,"t":"2026-10-16T14:00:00Z","v":32933,"vw":38.125373},{"c":38.02,"h":38.19,"l":37.9,"n":826,"o":38.18,"t":"2026-10-16T14:15:00Z","v":59488,"vw":38.018402},{"c":38.17,"h":38.18,"l":37.98,"n":633,"o":38.0199,"t":"2026-10-16T14:30:00Z","v":23436,"vw":38.063716},{"c":38.32,"h":38.33,"l":38.18,"n":793,"o":38.18,"t":"2026-10-16T14:45:00Z","v":37151,"vw":38.285241},{"c":38.165,"h":38.33,"l":38.13,"n":690,"o":38.31,"t":"2026-10-16T15:00:00Z","v":26112,"vw":38.234117},{"c":38.14,"h":38.27,"l":38.14,"n":636,"o":38.16,"t":"2026-10-16T15:15:00Z","v":25043,"vw":38.213886},{"c":38.19,"h":38.27,"l":38.14,"n":634,"o":38.15,"t":"2026-10-16T15:30:00Z","v":19921,"vw":38.204562},{"c":38.43,"h":38.5,"l":38.18,"n":1035,"o":38.205,"t":"2026-10-16T15:45:00Z","v":59333,"vw":38.371474},{"c":38.4,"h":38.47,"l":38.33,"n":579,"o":38.42,"t":"2026-10-16T16:00:00Z","v":22057,"vw":38.403215},{"c":38.67,"h":38.675,"l":38.395,"n":587,"o":38.395,"t":"2026-10-16T16:15:00Z","v":27585,"vw":38.542648},{"c":38.73,"h":38.87,"l":38.63,"n":1005,"o":38.64,"t":"2026-10-16T16:30:00Z","v":70272,"vw":38.703607},{"c":38.97,"h":38.99,"l":38.76,"n":840,"o":38.76,"t":"2026-10-16T16:45:00Z","v":43368,"vw":38.897364},{"c":38.97,"h":39.0214,"l":38.872,"n":906,"o":38.96,"t":"2026-10-16T17:00:00Z","v":37164,"vw":38.965794},{"c":39.13,"h":39.14,"l":38.92,"n":834,"o":38.97,"t":"2026-10-16T17:15:00Z","v":29394,"vw":39.019824},{"c":39.05,"h":39.2,"l":38.96,"n":1200,"o":39.115,"t":"2026-10-16T17:30:00Z","v":66357,"vw":39.097587},{"c":38.91,"h":39.1001,"l":38.91,"n":1093,"o":39.09,"t":"2026-10-16T17:45:00Z","v":68649,"vw":39.013354},{"c":39.185,"h":39.185,"l":38.92,"n":1269,"o":38.93,"t":"2026-10-16T18:00:00Z","v":63908,"vw":39.074497},{"c":39.02,"h":39.17,"l":39.01,"n":1297,"o":39.17,"t":"2026-10-16T18:15:00Z","v":67084,"vw":39.092021},{"c":39.29,"h":39.3154,"l":39.03,"n":2178,"o":39.03,"t":"2026-10-16T18:30:00Z","v":158994,"vw":39.208633},{"c":39.29,"h":39.33,"l":39.2,"n":1348,"o":39.3,"t":"2026-10-16T18:45:00Z","v":43868,"vw":39.265663},{"c":39.265,"h":39.3,"l":39.13,"n":1402,"o":39.28,"t":"2026-10-16T19:00:00Z","v":48579,"vw":39.221733},{"c":39.37,"h":39.44,"l":39.28,"n":1988,"o":39.28,"t":"2026-10-16T19:15:00Z","v":106519,"vw":39.368919},{"c":39.42,"h":39.475,"l":39.345,"n":2927,"o":39.35,"t":"2026-10-16T19:30:00Z","v":231112,"vw":39.416432},{"c":39.505,"h":39.55,"l":39.41,"n":5792,"o":39.425,"t":"2026-10-16T19:45:00Z","v":365923,"vw":39.495512},{"c":39.6997,"h":39.7254,"l":39.44,"n":143,"o":39.51,"t":"2026-10-16T20:00:00Z","v":828076,"vw":39.501081},{"c":39.6,"h":39.6,"l":39.6,"n":4,"o":39.6,"t":"2026-10-16T21:15:00Z","v":2514,"vw":39.6},{"c":39.6,"h":39.6,"l":39.59,"n":8,"o":39.59,"t":"2026-10-16T21:45:00Z","v":4001,"vw":39.599741},{"c":39.59,"h":39.59,"l":39.59,"n":2,"o":39.59,"t":"2026-10-16T22:00:00Z","v":150,"vw":39.59},{"c":39.595,"h":39.6,"l":39.59,"n":6,"o":39.59,"t":"2026-10-16T22:45:00Z","v":1000,"vw":39.596957},{"c":39.56,"h":39.58,"l":39.56,"n":2,"o":39.58,"t":"2026-10-16T23:00:00Z","v":514,"vw":39.564047},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-10-16T23:15:00Z","v":140,"vw":39.5},{"c":39.5,"h":39.5,"l":39.5,"n":7,"o":39.5,"t":"2026-10-16T23:30:00Z","v":500,"vw":39.5},{"c":39.1,"h":39.15,"l":39.1,"n":5,"o":39.11,"t":"2026-10-19T08:00:00Z","v":590,"vw":39.119864},{"c":38.9,"h":38.9,"l":38.88,"n":15,"o":38.88,"t":"2026-10-19T09:15:00Z","v":400,"vw":38.890909},{"c":38.71,"h":39.09,"l":38.71,"n":2,"o":39.09,"t":"2026-10-19T09:45:00Z","v":605,"vw":38.807355},{"c":39.1,"h":39.1,"l":39.1,"n":2,"o":39.1,"t":"2026-10-19T10:00:00Z","v":600,"vw":39.1},{"c":38.95,"h":38.96,"l":38.95,"n":6,"o":38.95,"t":"2026-10-19T11:00:00Z","v":736,"vw":38.951642},{"c":39.01,"h":39.01,"l":39.01,"n":5,"o":39.01,"t":"2026-10-19T11:15:00Z","v":509,"vw":39.01},{"c":38.388,"h":38.87,"l":38.388,"n":5,"o":38.87,"t":"2026-10-19T12:00:00Z","v":605,"vw":38.789667},{"c":38.7042,"h":38.7042,"l":38.53,"n":5,"o":38.53,"t":"2026-10-19T12:15:00Z","v":514,"vw":38.6372},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-10-19T12:45:00Z","v":258,"vw":38.95},{"c":39.1,"h":39.1,"l":38.66,"n":7,"o":38.66,"t":"2026-10-19T13:15:00Z","v":1160,"vw":39.059964},{"c":39.725,"h":39.75,"l":39.075,"n":963,"o":39.075,"t":"2026-10-19T13:30:00Z","v":135643,"vw":39.448977},{"c":39.46,"h":39.83,"l":39.425,"n":989,"o":39.77,"t":"2026-10-19T13:45:00Z","v":60452,"vw":39.66935},{"c":39.33,"h":39.595,"l":39.26,"n":1244,"o":39.445,"t":"2026-10-19T14:00:00Z","v":68216,"vw":39.474804},{"c":39.425,"h":39.425,"l":39.295,"n":770,"o":39.32,"t":"2026-10-19T14:15:00Z","v":25939,"vw":39.357433},{"c":39.35,"h":39.52,"l":39.31,"n":1014,"o":39.48,"t":"2026-10-19T14:30:00Z","v":39775,"vw":39.426209},{"c":39.25,"h":39.355,"l":39.17,"n":970,"o":39.355,"t":"2026-10-19T14:45:00Z","v":30319,"vw":39.233451},{"c":39.11,"h":39.26,"l":39.085,"n":870,"o":39.255,"t":"2026-10-19T15:00:00Z","v":34213,"vw":39.162967},{"c":39.17,"h":39.25,"l":39.12,"n":1036,"o":39.12,"t":"2026-10-19T15:15:00Z","v":34281,"vw":39.18782},{"c":39.215,"h":39.28,"l":39.17,"n":1064,"o":39.18,"t":"2026-10-19T15:30:00Z","v":38008,"vw":39.233988},{"c":39.17,"h":39.26,"l":39.09,"n":1419,"o":39.215,"t":"2026-10-19T15:45:00Z","v":56913,"vw":39.169224},{"c":39.14,"h":39.28,"l":39.05,"n":1164,"o":39.162,"t":"2026-10-19T16:00:00Z","v":52103,"vw":39.158289},{"c":39.02,"h":39.14,"l":39.02,"n":971,"o":39.14,"t":"2026-10-19T16:15:00Z","v":34593,"vw":39.056983},{"c":38.9,"h":39.08,"l":38.88,"n":1233,"o":39.03,"t":"2026-10-19T16:30:00Z","v":65123,"vw":38.988575},{"c":38.9,"h":38.92,"l":38.809,"n":877,"o":38.89,"t":"2026-10-19T16:45:00Z","v":36175,"vw":38.86832},{"c":39.045,"h":39.065,"l":38.9,"n":1018,"o":38.9,"t":"2026-10-19T17:00:00Z","v":50302,"vw":38.981642},{"c":39,"h":39.065,"l":38.93,"n":1182,"o":39.045,"t":"2026-10-19T17:15:00Z","v":60625,"vw":39.022018},{"c":39.09,"h":39.09,"l":38.95,"n":1312,"o":38.99,"t":"2026-10-19T17:30:00Z","v":64956,"vw":39.002616},{"c":39.2,"h":39.29,"l":39.07,"n":1218,"o":39.08,"t":"2026-10-19T17:45:00Z","v":64271,"vw":39.215597},{"c":39.22,"h":39.24,"l":39.13,"n":888,"o":39.2,"t":"2026-10-19T18:00:00Z","v":30152,"vw":39.185491},{"c":39.07,"h":39.23,"l":39.06,"n":931,"o":39.21,"t":"2026-10-19T18:15:00Z","v":38920,"vw":39.158},{"c":39.26,"h":39.27,"l":39.03,"n":1216,"o":39.06,"t":"2026-10-19T18:30:00Z","v":56671,"vw":39.088076},{"c":39.3,"h":39.3,"l":39.21,"n":1347,"o":39.26,"t":"2026-10-19T18:45:00Z","v":48165,"vw":39.262345},{"c":39.12,"h":39.32,"l":39.12,"n":1664,"o":39.29,"t":"2026-10-19T19:00:00Z","v":90284,"vw":39.231155},{"c":39.005,"h":39.1451,"l":38.96,"n":1556,"o":39.12,"t":"2026-10-19T19:15:00Z","v":86196,"vw":39.035227},{"c":39.005,"h":39.05,"l":38.895,"n":2076,"o":39.01,"t":"2026-10-19T19:30:00Z","v":101258,"vw":38.986804},{"c":38.89,"h":39.035,"l":38.83,"n":6146,"o":39.005,"t":"2026-10-19T19:45:00Z","v":412403,"vw":38.904921},{"c":38.89,"h":38.89,"l":38.89,"n":35,"o":38.89,"t":"2026-10-19T20:00:00Z","v":329048,"vw":38.89},{"c":38.89,"h":38.89,"l":38.89,"n":2,"o":38.89,"t":"2026-10-19T20:30:00Z","v":275,"vw":38.89},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-20T10:30:00Z","v":200,"vw":39.5},{"c":39.23,"h":39.69,"l":39.23,"n":4,"o":39.5,"t":"2026-10-20T11:00:00Z","v":357,"vw":39.486254},{"c":39.7,"h":39.7,"l":39.62,"n":8,"o":39.62,"t":"2026-10-20T11:15:00Z","v":906,"vw":39.680952},{"c":39.619,"h":39.619,"l":39.619,"n":1,"o":39.619,"t":"2026-10-20T11:30:00Z","v":629,"vw":39.619},{"c":39.7,"h":39.7,"l":39.7,"n":4,"o":39.7,"t":"2026-10-20T11:45:00Z","v":324,"vw":39.7},{"c":39.26,"h":39.26,"l":39.26,"n":4,"o":39.26,"t":"2026-10-20T12:45:00Z","v":160,"vw":39.26},{"c":39.25,"h":39.29,"l":39.25,"n":6,"o":39.29,"t":"2026-10-20T13:15:00Z","v":827,"vw":39.267312},{"c":38.75,"h":39.5,"l":38.655,"n":849,"o":39.37,"t":"2026-10-20T13:30:00Z","v":60895,"vw":39.178684},{"c":38.94,"h":38.97,"l":38.57,"n":802,"o":38.72,"t":"2026-10-20T13:45:00Z","v":39675,"vw":38.749914},{"c":38.78,"h":38.99,"l":38.69,"n":927,"o":38.945,"t":"2026-10-20T14:00:00Z","v":31418,"vw":38.853977},{"c":37.98,"h":38.84,"l":37.95,"n":1716,"o":38.78,"t":"2026-10-20T14:15:00Z","v":80857,"vw":38.334071},{"c":37.785,"h":38.15,"l":37.77,"n":1766,"o":37.94,"t":"2026-10-20T14:30:00Z","v":122905,"vw":37.989426},{"c":38.05,"h":38.1099,"l":37.66,"n":2254,"o":37.79,"t":"2026-10-20T14:45:00Z","v":105898,"vw":37.94394},{"c":38.3,"h":38.4,"l":38.04,"n":2271,"o":38.05,"t":"2026-10-20T15:00:00Z","v":100656,"vw":38.237484},{"c":38.375,"h":38.49,"l":38.19,"n":1225,"o":38.28,"t":"2026-10-20T15:15:00Z","v":57078,"vw":38.370814},{"c":38.29,"h":38.4194,"l":38.21,"n":1054,"o":38.4,"t":"2026-10-20T15:30:00Z","v":43314,"vw":38.288352},{"c":38.345,"h":38.39,"l":38.24,"n":869,"o":38.29,"t":"2026-10-20T15:45:00Z","v":35567,"vw":38.321025},{"c":38.42,"h":38.48,"l":38.33,"n":855,"o":38.36,"t":"2026-10-20T16:00:00Z","v":45496,"vw":38.401818},{"c":38.45,"h":38.47,"l":38.39,"n":855,"o":38.42,"t":"2026-10-20T16:15:00Z","v":35306,"vw":38.439356},{"c":38.58,"h":38.58,"l":38.44,"n":847,"o":38.45,"t":"2026-10-20T16:30:00Z","v":40937,"vw":38.496568},{"c":38.66,"h":38.685,"l":38.56,"n":1073,"o":38.58,"t":"2026-10-20T16:45:00Z","v":49232,"vw":38.627891},{"c":38.56,"h":38.66,"l":38.53,"n":944,"o":38.65,"t":"2026-10-20T17:00:00Z","v":44391,"vw":38.58775},{"c":38.53,"h":38.58,"l":38.48,"n":728,"o":38.57,"t":"2026-10-20T17:15:00Z","v":28118,"vw":38.532918},{"c":38.57,"h":38.62,"l":38.5,"n":737,"o":38.54,"t":"2026-10-20T17:30:00Z","v":28680,"vw":38.559755},{"c":38.62,"h":38.64,"l":38.55,"n":780,"o":38.56,"t":"2026-10-20T17:45:00Z","v":29331,"vw":38.595651},{"c":38.7,"h":38.735,"l":38.55,"n":950,"o":38.61,"t":"2026-10-20T18:00:00Z","v":60503,"vw":38.602066},{"c":38.56,"h":38.695,"l":38.55,"n":955,"o":38.695,"t":"2026-10-20T18:15:00Z","v":33940,"vw":38.631644},{"c":38.66,"h":38.665,"l":38.55,"n":792,"o":38.56,"t":"2026-10-20T18:30:00Z","v":29504,"vw":38.588853},{"c":38.63,"h":38.665,"l":38.58,"n":893,"o":38.66,"t":"2026-10-20T18:45:00Z","v":30571,"vw":38.625154},{"c":38.67,"h":38.725,"l":38.61,"n":1136,"o":38.63,"t":"2026-10-20T19:00:00Z","v":47989,"vw":38.671527},{"c":38.65,"h":38.695,"l":38.59,"n":1227,"o":38.665,"t":"2026-10-20T19:15:00Z","v":57003,"vw":38.644326},{"c":38.78,"h":38.79,"l":38.63,"n":1652,"o":38.67,"t":"2026-10-20T19:30:00Z","v":94554,"vw":38.703446},{"c":38.865,"h":38.915,"l":38.755,"n":3474,"o":38.77,"t":"2026-10-20T19:45:00Z","v":199056,"vw":38.859394},{"c":38.8559,"h":38.86,"l":38.85,"n":35,"o":38.86,"t":"2026-10-20T20:00:00Z","v":984072,"vw":38.850009},{"c":38.85,"h":38.85,"l":38.85,"n":2,"o":38.85,"t":"2026-10-20T20:30:00Z","v":405,"vw":38.85},{"c":38.71,"h":39.01,"l":38.71,"n":19,"o":38.8,"t":"2026-10-21T08:00:00Z","v":940,"vw":38.81625},{"c":38.99,"h":39.13,"l":38.92,"n":9,"o":39.13,"t":"2026-10-21T10:15:00Z","v":1576,"vw":38.981814},{"c":39,"h":39,"l":39,"n":23,"o":39,"t":"2026-10-21T11:15:00Z","v":543,"vw":39},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-21T11:30:00Z","v":100,"vw":38.8},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-21T13:00:00Z","v":750,"vw":38.7},{"c":39.19,"h":39.4,"l":39.09,"n":14,"o":39.4,"t":"2026-10-21T13:15:00Z","v":1223,"vw":39.258002},{"c":38.44,"h":38.91,"l":38.41,"n":619,"o":38.74,"t":"2026-10-21T13:30:00Z","v":59074,"vw":38.710346},{"c":38.67,"h":38.7,"l":38.29,"n":1184,"o":38.4,"t":"2026-10-21T13:45:00Z","v":48692,"vw":38.453555},{"c":38.89,"h":38.92,"l":38.67,"n":911,"o":38.71,"t":"2026-10-21T14:00:00Z","v":37588,"vw":38.813492},{"c":38.73,"h":38.925,"l":38.7,"n":1025,"o":38.89,"t":"2026-10-21T14:15:00Z","v":45962,"vw":38.819552},{"c":38.585,"h":38.83,"l":38.52,"n":1439,"o":38.73,"t":"2026-10-21T14:30:00Z","v":83062,"vw":38.709024},{"c":38.72,"h":38.74,"l":38.5538,"n":1060,"o":38.5538,"t":"2026-10-21T14:45:00Z","v":46623,"vw":38.649532},{"c":38.64,"h":38.7375,"l":38.57,"n":1014,"o":38.71,"t":"2026-10-21T15:00:00Z","v":45916,"vw":38.657036},{"c":38.42,"h":38.63,"l":38.34,"n":1180,"o":38.63,"t":"2026-10-21T15:15:00Z","v":42207,"vw":38.53408},{"c":38.54,"h":38.54,"l":38.34,"n":1069,"o":38.39,"t":"2026-10-21T15:30:00Z","v":36527,"vw":38.429673},{"c":38.53,"h":38.59,"l":38.47,"n":834,"o":38.54,"t":"2026-10-21T15:45:00Z","v":23734,"vw":38.527179},{"c":38.6,"h":38.6,"l":38.41,"n":909,"o":38.52,"t":"2026-10-21T16:00:00Z","v":28280,"vw":38.484907},{"c":38.58,"h":38.59,"l":38.525,"n":645,"o":38.59,"t":"2026-10-21T16:15:00Z","v":18132,"vw":38.558537},{"c":38.375,"h":38.61,"l":38.18,"n":3057,"o":38.5801,"t":"2026-10-21T16:30:00Z","v":145634,"vw":38.399903},{"c":38.41,"h":38.48,"l":38.28,"n":1053,"o":38.37,"t":"2026-10-21T16:45:00Z","v":34367,"vw":38.398551},{"c":38.32,"h":38.39,"l":38.25,"n":1093,"o":38.375,"t":"2026-10-21T17:00:00Z","v":35690,"vw":38.325744},{"c":38.48,"h":38.49,"l":38.32,"n":825,"o":38.345,"t":"2026-10-21T17:15:00Z","v":16991,"vw":38.388662},{"c":38.465,"h":38.55,"l":38.44,"n":972,"o":38.49,"t":"2026-10-21T17:30:00Z","v":30057,"vw":38.492693},{"c":38.485,"h":38.485,"l":38.26,"n":942,"o":38.43,"t":"2026-10-21T17:45:00Z","v":27192,"vw":38.350462},{"c":38.49,"h":38.49,"l":38.41,"n":872,"o":38.485,"t":"2026-10-21T18:00:00Z","v":27534,"vw":38.460659},{"c":38.45,"h":38.525,"l":38.42,"n":966,"o":38.48,"t":"2026-10-21T18:15:00Z","v":36211,"vw":38.481675},{"c":38.51,"h":38.535,"l":38.45,"n":998,"o":38.46,"t":"2026-10-21T18:30:00Z","v":31760,"vw":38.490468},{"c":38.89,"h":38.95,"l":38.48,"n":2177,"o":38.505,"t":"2026-10-21T18:45:00Z","v":105165,"vw":38.720544},{"c":39.03,"h":39.11,"l":38.865,"n":1982,"o":38.88,"t":"2026-10-21T19:00:00Z","v":91482,"vw":38.977662},{"c":38.78,"h":39.05,"l":38.74,"n":1838,"o":39.03,"t":"2026-10-21T19:15:00Z","v":90735,"vw":38.885919},{"c":38.739,"h":38.775,"l":38.64,"n":1648,"o":38.745,"t":"2026-10-21T19:30:00Z","v":87413,"vw":38.737696},{"c":38.61,"h":38.76,"l":38.6,"n":4411,"o":38.72,"t":"2026-10-21T19:45:00Z","v":297713,"vw":38.654278},{"c":38.61,"h":38.61,"l":38.61,"n":39,"o":38.61,"t":"2026-10-21T20:00:00Z","v":594533,"vw":38.61},{"c":38.2775,"h":38.2775,"l":38.2775,"n":1,"o":38.2775,"t":"2026-10-21T20:15:00Z","v":217,"vw":38.2775},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-21T21:15:00Z","v":100,"vw":38.65},{"c":38.65,"h":38.65,"l":38.65,"n":3,"o":38.65,"t":"2026-10-21T21:30:00Z","v":2702,"vw":38.65},{"c":38.7,"h":38.7,"l":38.69,"n":5,"o":38.69,"t":"2026-10-21T22:00:00Z","v":1261,"vw":38.697892},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-21T23:30:00Z","v":199,"vw":38.71},{"c":38.8176,"h":39.2524,"l":38.8176,"n":2,"o":39.2524,"t":"2026-10-21T23:45:00Z","v":6000,"vw":39.035},{"c":39.2,"h":39.35,"l":39.2,"n":6,"o":39.35,"t":"2026-10-22T11:00:00Z","v":858,"vw":39.234706},{"c":39.69,"h":39.69,"l":39.556,"n":2,"o":39.556,"t":"2026-10-22T11:15:00Z","v":350,"vw":39.594286},{"c":39.36,"h":39.39,"l":39.36,"n":5,"o":39.39,"t":"2026-10-22T12:45:00Z","v":550,"vw":39.369091},{"c":38.965,"h":39.3,"l":38.71,"n":725,"o":39.3,"t":"2026-10-22T13:30:00Z","v":66006,"vw":39.069722},{"c":38.525,"h":39.04,"l":38.5,"n":892,"o":38.92,"t":"2026-10-22T13:45:00Z","v":43962,"vw":38.658346},{"c":38.23,"h":38.56,"l":38.06,"n":1155,"o":38.52,"t":"2026-10-22T14:00:00Z","v":54643,"vw":38.333276},{"c":38.13,"h":38.5,"l":38.075,"n":931,"o":38.202,"t":"2026-10-22T14:15:00Z","v":33418,"vw":38.275364},{"c":37.94,"h":38.155,"l":37.8521,"n":1192,"o":38.14,"t":"2026-10-22T14:30:00Z","v":55288,"vw":37.983599},{"c":38.015,"h":38.04,"l":37.84,"n":1128,"o":37.93,"t":"2026-10-22T14:45:00Z","v":44099,"vw":37.968848},{"c":38.01,"h":38.25,"l":37.97,"n":1269,"o":38.01,"t":"2026-10-22T15:00:00Z","v":43841,"vw":38.089399},{"c":37.76,"h":38.03,"l":37.7,"n":1337,"o":38.02,"t":"2026-10-22T15:15:00Z","v":78373,"vw":37.86219},{"c":37.83,"h":37.84,"l":37.605,"n":1415,"o":37.775,"t":"2026-10-22T15:30:00Z","v":91312,"vw":37.707505},{"c":37.91,"h":38.05,"l":37.77,"n":1035,"o":37.83,"t":"2026-10-22T15:45:00Z","v":36514,"vw":37.938412},{"c":38.17,"h":38.17,"l":37.92,"n":866,"o":37.92,"t":"2026-10-22T16:00:00Z","v":38085,"vw":38.068189},{"c":38.18,"h":38.22,"l":38.125,"n":967,"o":38.185,"t":"2026-10-22T16:15:00Z","v":45595,"vw":38.167911},{"c":38.31,"h":38.335,"l":38.125,"n":872,"o":38.195,"t":"2026-10-22T16:30:00Z","v":28694,"vw":38.201418},{"c":38.495,"h":38.525,"l":38.31,"n":847,"o":38.31,"t":"2026-10-22T16:45:00Z","v":31940,"vw":38.420049},{"c":38.42,"h":38.5,"l":38.37,"n":761,"o":38.48,"t":"2026-10-22T17:00:00Z","v":23673,"vw":38.435706},{"c":38.405,"h":38.41,"l":38.33,"n":912,"o":38.41,"t":"2026-10-22T17:15:00Z","v":36139,"vw":38.371881},{"c":38.54,"h":38.54,"l":38.405,"n":676,"o":38.405,"t":"2026-10-22T17:30:00Z","v":23668,"vw":38.467041},{"c":38.72,"h":38.73,"l":38.5268,"n":823,"o":38.5268,"t":"2026-10-22T17:45:00Z","v":29179,"vw":38.635918},{"c":38.7,"h":38.76,"l":38.64,"n":919,"o":38.72,"t":"2026-10-22T18:00:00Z","v":26242,"vw":38.708557},{"c":38.765,"h":38.765,"l":38.64,"n":832,"o":38.66,"t":"2026-10-22T18:15:00Z","v":28708,"vw":38.677963},{"c":38.64,"h":38.755,"l":38.535,"n":1108,"o":38.745,"t":"2026-10-22T18:30:00Z","v":48974,"vw":38.649439},{"c":38.63,"h":38.73,"l":38.6,"n":1422,"o":38.64,"t":"2026-10-22T18:45:00Z","v":102927,"vw":38.670133},{"c":38.45,"h":38.625,"l":38.41,"n":1295,"o":38.625,"t":"2026-10-22T19:00:00Z","v":60055,"vw":38.500963},{"c":38.53,"h":38.59,"l":38.37,"n":1646,"o":38.455,"t":"2026-10-22T19:15:00Z","v":80055,"vw":38.450848},{"c":38.475,"h":38.52,"l":38.405,"n":2126,"o":38.51,"t":"2026-10-22T19:30:00Z","v":105643,"vw":38.467811},{"c":38.42,"h":38.62,"l":38.38,"n":5632,"o":38.47,"t":"2026-10-22T19:45:00Z","v":378918,"vw":38.458147},{"c":38.42,"h":38.42,"l":38.42,"n":39,"o":38.42,"t":"2026-10-22T20:00:00Z","v":666329,"vw":38.42},{"c":38.42,"h":38.42,"l":38.42,"n":1,"o":38.42,"t":"2026-10-22T20:30:00Z","v":100,"vw":38.42},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-22T21:00:00Z","v":250,"vw":38.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2910147811990293,"strike":49.10147811990293,"iv":0.6266891700947143,"gamma":0.027219489814476035,"theta":-0.02101590663835986,"vega":0.018733942571658724,"rho":0.0027582730141142067,"breakevenPct":28.559325614528774},{"delta":0.15,"premium":0.42925764192139737,"strike":45.786026200873366,"iv":0.5517475982532751,"gamma":0.03936113537117904,"theta":-0.024710480349344977,"vega":0.024584716157205238,"rho":0.004143188696760347,"breakevenPct":20.289650814145645},{"delta":0.2,"premium":0.6141071428571429,"strike":44.36607142857143,"iv":0.5467210714285715,"gamma":0.04740214285714286,"theta":-0.0294075,"vega":0.029356785714285714,"rho":0.005480625859572724,"breakevenPct":17.074905183312257},{"delta":0.25,"premium":0.815,"strike":43.25,"iv":0.5462300000000001,"gamma":0.053919999999999996,"theta":-0.03347,"vega":0.03333,"rho":0.006805641395623301,"breakevenPct":14.692868297761583},{"delta":0.3,"premium":1.0328282828282827,"strike":42.22390572390572,"iv":0.5458889562289563,"gamma":0.059338114478114476,"theta":-0.03688471380471381,"vega":0.03664053872053872,"rho":0.008118167408292439,"breakevenPct":12.589104650530993},{"delta":0.35,"premium":1.285353535353535,"strike":41.382154882154886,"iv":0.5458552861952862,"gamma":0.06250309764309764,"theta":-0.03897225589225589,"vega":0.03859340067340067,"rho":0.009405105129155702,"breakevenPct":11.055461784248877},{"delta":0.4,"premium":1.537878787878788,"strike":40.54040404040404,"iv":0.5458216161616162,"gamma":0.0656680808080808,"theta":-0.04105979797979798,"vega":0.040546262626262625,"rho":0.010692042850018967,"breakevenPct":9.521818917966758},{"delta":0.45,"premium":1.828009535160906,"strike":39.73331346841478,"iv":0.5474321215733016,"gamma":0.06737997616209773,"theta":-0.04250667461263409,"vega":0.04172532777115614,"rho":0.011953857229233072,"breakevenPct":8.176270181092361},{"delta":0.5,"premium":2.185578069129917,"strike":38.98837902264601,"iv":0.5519911203814064,"gamma":0.0664860548271752,"theta":-0.0428046483909416,"vega":0.04151674612634088,"rho":0.01317061801811544,"breakevenPct":7.168029910921194},{"delta":0.55,"premium":2.543146603098928,"strike":38.24344457687724,"iv":0.5565501191895114,"gamma":0.06559213349225268,"theta":-0.04310262216924911,"vega":0.041308164481525626,"rho":0.014387378806997808,"breakevenPct":6.159789640750025},{"delta":0.6,"premium":2.900867224880383,"strike":37.498504784689,"iv":0.5610811602870814,"gamma":0.06469377990430622,"theta":-0.04339407894736842,"vega":0.04109485645933014,"rho":0.015604043549999847,"breakevenPct":5.151931310695926},{"delta":0.65,"premium":3.334479665071771,"strike":36.750897129186605,"iv":0.5516613038277512,"gamma":0.06158373205741626,"theta":-0.040433552631578946,"vega":0.03852308612440191,"rho":0.016772781398717664,"breakevenPct":4.3346610990587475},{"delta":0.7,"premium":3.7680921052631575,"strike":36.00328947368421,"iv":0.5422414473684211,"gamma":0.05847368421052632,"theta":-0.03747302631578948,"vega":0.035951315789473685,"rho":0.017941519247435478,"breakevenPct":3.5173908874215702},{"delta":0.75,"premium":4.201704545454545,"strike":35.25568181818182,"iv":0.5328215909090909,"gamma":0.055363636363636365,"theta":-0.0345125,"vega":0.03337954545454545,"rho":0.019110257096153296,"breakevenPct":2.700120675784391},{"delta":0.8,"premium":5.0837655601659755,"strike":34.14678423236514,"iv":0.5562544605809129,"gamma":0.04730363070539419,"theta":-0.031657053941908715,"vega":0.029360165975103734,"rho":0.01994903458917644,"breakevenPct":2.109707945161685},{"delta":0.85,"premium":6.198910788381742,"strike":32.850103734439834,"iv":0.5967627593360996,"gamma":0.036670850622406645,"theta":-0.028856224066390046,"vega":0.024588381742738596,"rho":0.020616312930759495,"breakevenPct":1.6372059417531895},{"delta":0.9,"premium":8.27221074380165,"strike":30.614669421487605,"iv":0.6937464876033057,"gamma":0.023996280991735543,"theta":-0.02553595041322314,"vega":0.018548966942148765,"rho":0.020544842596694812,"breakevenPct":1.2152008466664643}],"put":[{"delta":0.1,"premium":0.3645864552483521,"strike":30.417291049670425,"iv":0.7040901514907029,"gamma":0.025434716501227854,"theta":-0.021704037303155815,"vega":0.018558389368700676,"rho":-0.0034526920580967473,"breakevenPct":21.778488822430838},{"delta":0.15,"premium":0.503486897717667,"strike":33.142434488588336,"iv":0.5557481825866442,"gamma":0.038613778529163145,"theta":-0.02334683009298394,"vega":0.024206593406593407,"rho":-0.005149370296564193,"breakevenPct":15.04698700970675},{"delta":0.2,"premium":0.7148140321217245,"strike":34.19907016060862,"iv":0.5495774302620456,"gamma":0.04702459847844463,"theta":-0.027700169061707525,"vega":0.02915164835164835,"rho":-0.006853328148135751,"breakevenPct":12.846808619242852},{"delta":0.25,"premium":0.9411305434103685,"strike":35.18894440974391,"iv":0.54397039350406,"gamma":0.054510993129294194,"theta":-0.031468582136164894,"vega":0.03351973766396003,"rho":-0.008563630159366054,"breakevenPct":10.859412112614418},{"delta":0.3,"premium":1.2143972517176764,"strike":35.969706433479075,"iv":0.5401290443472829,"gamma":0.05910187382885696,"theta":-0.03340487195502811,"vega":0.036080637101811364,"rho":-0.01029380354671755,"breakevenPct":9.538497704941703},{"delta":0.35,"premium":1.4876639600249844,"strike":36.75046845721424,"iv":0.5362876951905059,"gamma":0.06369275452841973,"theta":-0.035341161773891315,"vega":0.03864153653966271,"rho":-0.012023976934069048,"breakevenPct":8.217583297268988},{"delta":0.4,"premium":1.7643419572553432,"strike":37.5281214848144,"iv":0.532385151856018,"gamma":0.06814049493813273,"theta":-0.0371808773903262,"vega":0.041106749156355454,"rho":-0.013756157158267036,"breakevenPct":6.913639959502724},{"delta":0.45,"premium":2.12289088863892,"strike":38.23115860517435,"iv":0.5270139482564679,"gamma":0.06915286839145106,"theta":-0.03670281214848144,"vega":0.041275478065241844,"rho":-0.015536501466780794,"breakevenPct":6.017002299491328},{"delta":0.5,"premium":2.4814398200224974,"strike":38.93419572553431,"iv":0.5216427446569178,"gamma":0.0701652418447694,"theta":-0.03622474690663667,"vega":0.041444206974128234,"rho":-0.01731684577529455,"breakevenPct":5.120364639479932},{"delta":0.55,"premium":2.839988751406075,"strike":39.63723284589426,"iv":0.5162715410573678,"gamma":0.07117761529808773,"theta":-0.0357466816647919,"vega":0.04161293588301462,"rho":-0.01909719008380831,"breakevenPct":4.223726979468534},{"delta":0.6,"premium":3.3250339673913047,"strike":40.41100543478261,"iv":0.5164263586956521,"gamma":0.06964497282608696,"theta":-0.03464510869565217,"vega":0.040697146739130434,"rho":-0.02097008452775988,"breakevenPct":3.472224186904467},{"delta":0.65,"premium":3.944938858695653,"strike":41.260190217391305,"iv":0.522472554347826,"gamma":0.06539904891304348,"theta":-0.032878804347826085,"vega":0.038625135869565216,"rho":-0.022941648124368295,"breakevenPct":2.8754519555032516},{"delta":0.7,"premium":4.56484375,"strike":42.109375,"iv":0.52851875,"gamma":0.061153125,"theta":-0.0311125,"vega":0.036553125,"rho":-0.024913211720976703,"breakevenPct":2.2786797241020373},{"delta":0.75,"premium":5.33510078878177,"strike":43.09158632778265,"iv":0.5310397020157757,"gamma":0.055508501314636284,"theta":-0.02800464504820333,"vega":0.03337563540753725,"rho":-0.027002153698190492,"breakevenPct":1.7270027615802341},{"delta":0.8,"premium":6.2334355828220875,"strike":44.18711656441718,"iv":0.5305576687116564,"gamma":0.0486723926380368,"theta":-0.023753987730061342,"vega":0.029256441717791404,"rho":-0.02919108466629034,"breakevenPct":1.2137402873631151},{"delta":0.85,"premium":7.929478827361564,"strike":46.05048859934853,"iv":0.5712110749185668,"gamma":0.0387257328990228,"theta":-0.020768078175895766,"vega":0.024771335504885996,"rho":-0.0319989521790727,"breakevenPct":0.7782150651041926},{"delta":0.9,"premium":10.441114457831326,"strike":48.71234939759036,"iv":0.6101481927710843,"gamma":0.02632620481927711,"theta":-0.01532620481927711,"vega":0.01833855421686747,"rho":-0.035454056987100586,"breakevenPct":0.38720734055431283}]},"raw":{"call":[{"delta":0.1,"premium":0.2910147811990293,"strike":49.10147811990293,"iv":0.6266891700947143,"gamma":0.027219489814476035,"theta":-0.02101590663835986,"vega":0.018733942571658724,"rho":0.0027582730141142067,"breakevenPct":28.559325614528774},{"delta":0.15,"premium":0.42925764192139737,"strike":45.786026200873366,"iv":0.5517475982532751,"gamma":0.03936113537117904,"theta":-0.024710480349344977,"vega":0.024584716157205238,"rho":0.004143188696760347,"breakevenPct":20.289650814145645},{"delta":0.2,"premium":0.6141071428571429,"strike":44.36607142857143,"iv":0.5467210714285715,"gamma":0.04740214285714286,"theta":-0.0294075,"vega":0.029356785714285714,"rho":0.005480625859572724,"breakevenPct":17.074905183312257},{"delta":0.25,"premium":0.815,"strike":43.25,"iv":0.5462300000000001,"gamma":0.053919999999999996,"theta":-0.03347,"vega":0.03333,"rho":0.006805641395623301,"breakevenPct":14.692868297761583},{"delta":0.3,"premium":1.0328282828282827,"strike":42.22390572390572,"iv":0.5458889562289563,"gamma":0.059338114478114476,"theta":-0.03688471380471381,"vega":0.03664053872053872,"rho":0.008118167408292439,"breakevenPct":12.589104650530993},{"delta":0.35,"premium":1.285353535353535,"strike":41.382154882154886,"iv":0.5458552861952862,"gamma":0.06250309764309764,"theta":-0.03897225589225589,"vega":0.03859340067340067,"rho":0.009405105129155702,"breakevenPct":11.055461784248877},{"delta":0.4,"premium":1.537878787878788,"strike":40.54040404040404,"iv":0.5458216161616162,"gamma":0.0656680808080808,"theta":-0.04105979797979798,"vega":0.040546262626262625,"rho":0.010692042850018967,"breakevenPct":9.521818917966758},{"delta":0.45,"premium":1.828009535160906,"strike":39.73331346841478,"iv":0.5474321215733016,"gamma":0.06737997616209773,"theta":-0.04250667461263409,"vega":0.04172532777115614,"rho":0.011953857229233072,"breakevenPct":8.176270181092361},{"delta":0.5,"premium":2.185578069129917,"strike":38.98837902264601,"iv":0.5519911203814064,"gamma":0.0664860548271752,"theta":-0.0428046483909416,"vega":0.04151674612634088,"rho":0.01317061801811544,"breakevenPct":7.168029910921194},{"delta":0.55,"premium":2.543146603098928,"strike":38.24344457687724,"iv":0.5565501191895114,"gamma":0.06559213349225268,"theta":-0.04310262216924911,"vega":0.041308164481525626,"rho":0.014387378806997808,"breakevenPct":6.159789640750025},{"delta":0.6,"premium":2.900867224880383,"strike":37.498504784689,"iv":0.5610811602870814,"gamma":0.06469377990430622,"theta":-0.04339407894736842,"vega":0.04109485645933014,"rho":0.015604043549999847,"breakevenPct":5.151931310695926},{"delta":0.65,"premium":3.334479665071771,"strike":36.750897129186605,"iv":0.5516613038277512,"gamma":0.06158373205741626,"theta":-0.040433552631578946,"vega":0.03852308612440191,"rho":0.016772781398717664,"breakevenPct":4.3346610990587475},{"delta":0.7,"premium":3.7680921052631575,"strike":36.00328947368421,"iv":0.5422414473684211,"gamma":0.05847368421052632,"theta":-0.03747302631578948,"vega":0.035951315789473685,"rho":0.017941519247435478,"breakevenPct":3.5173908874215702},{"delta":0.75,"premium":4.201704545454545,"strike":35.25568181818182,"iv":0.5328215909090909,"gamma":0.055363636363636365,"theta":-0.0345125,"vega":0.03337954545454545,"rho":0.019110257096153296,"breakevenPct":2.700120675784391},{"delta":0.8,"premium":5.0837655601659755,"strike":34.14678423236514,"iv":0.5562544605809129,"gamma":0.04730363070539419,"theta":-0.031657053941908715,"vega":0.029360165975103734,"rho":0.01994903458917644,"breakevenPct":2.109707945161685},{"delta":0.85,"premium":6.198910788381742,"strike":32.850103734439834,"iv":0.5967627593360996,"gamma":0.036670850622406645,"theta":-0.028856224066390046,"vega":0.024588381742738596,"rho":0.020616312930759495,"breakevenPct":1.6372059417531895},{"delta":0.9,"premium":8.27221074380165,"strike":30.614669421487605,"iv":0.6937464876033057,"gamma":0.023996280991735543,"theta":-0.02553595041322314,"vega":0.018548966942148765,"rho":0.020544842596694812,"breakevenPct":1.2152008466664643}],"put":[{"delta":0.1,"premium":0.3645864552483521,"strike":30.417291049670425,"iv":0.7040901514907029,"gamma":0.025434716501227854,"theta":-0.021704037303155815,"vega":0.018558389368700676,"rho":-0.0034526920580967473,"breakevenPct":21.778488822430838},{"delta":0.15,"premium":0.503486897717667,"strike":33.142434488588336,"iv":0.5557481825866442,"gamma":0.038613778529163145,"theta":-0.02334683009298394,"vega":0.024206593406593407,"rho":-0.005149370296564193,"breakevenPct":15.04698700970675},{"delta":0.2,"premium":0.7148140321217245,"strike":34.19907016060862,"iv":0.5495774302620456,"gamma":0.04702459847844463,"theta":-0.027700169061707525,"vega":0.02915164835164835,"rho":-0.006853328148135751,"breakevenPct":12.846808619242852},{"delta":0.25,"premium":0.9411305434103685,"strike":35.18894440974391,"iv":0.54397039350406,"gamma":0.054510993129294194,"theta":-0.031468582136164894,"vega":0.03351973766396003,"rho":-0.008563630159366054,"breakevenPct":10.859412112614418},{"delta":0.3,"premium":1.2143972517176764,"strike":35.969706433479075,"iv":0.5401290443472829,"gamma":0.05910187382885696,"theta":-0.03340487195502811,"vega":0.036080637101811364,"rho":-0.01029380354671755,"breakevenPct":9.538497704941703},{"delta":0.35,"premium":1.4876639600249844,"strike":36.75046845721424,"iv":0.5362876951905059,"gamma":0.06369275452841973,"theta":-0.035341161773891315,"vega":0.03864153653966271,"rho":-0.012023976934069048,"breakevenPct":8.217583297268988},{"delta":0.4,"premium":1.7643419572553432,"strike":37.5281214848144,"iv":0.532385151856018,"gamma":0.06814049493813273,"theta":-0.0371808773903262,"vega":0.041106749156355454,"rho":-0.013756157158267036,"breakevenPct":6.913639959502724},{"delta":0.45,"premium":2.12289088863892,"strike":38.23115860517435,"iv":0.5270139482564679,"gamma":0.06915286839145106,"theta":-0.03670281214848144,"vega":0.041275478065241844,"rho":-0.015536501466780794,"breakevenPct":6.017002299491328},{"delta":0.5,"premium":2.4814398200224974,"strike":38.93419572553431,"iv":0.5216427446569178,"gamma":0.0701652418447694,"theta":-0.03622474690663667,"vega":0.041444206974128234,"rho":-0.01731684577529455,"breakevenPct":5.120364639479932},{"delta":0.55,"premium":2.839988751406075,"strike":39.63723284589426,"iv":0.5162715410573678,"gamma":0.07117761529808773,"theta":-0.0357466816647919,"vega":0.04161293588301462,"rho":-0.01909719008380831,"breakevenPct":4.223726979468534},{"delta":0.6,"premium":3.3250339673913047,"strike":40.41100543478261,"iv":0.5164263586956521,"gamma":0.06964497282608696,"theta":-0.03464510869565217,"vega":0.040697146739130434,"rho":-0.02097008452775988,"breakevenPct":3.472224186904467},{"delta":0.65,"premium":3.944938858695653,"strike":41.260190217391305,"iv":0.522472554347826,"gamma":0.06539904891304348,"theta":-0.032878804347826085,"vega":0.038625135869565216,"rho":-0.022941648124368295,"breakevenPct":2.8754519555032516},{"delta":0.7,"premium":4.56484375,"strike":42.109375,"iv":0.52851875,"gamma":0.061153125,"theta":-0.0311125,"vega":0.036553125,"rho":-0.024913211720976703,"breakevenPct":2.2786797241020373},{"delta":0.75,"premium":5.33510078878177,"strike":43.09158632778265,"iv":0.5310397020157757,"gamma":0.055508501314636284,"theta":-0.02800464504820333,"vega":0.03337563540753725,"rho":-0.027002153698190492,"breakevenPct":1.7270027615802341},{"delta":0.8,"premium":6.2334355828220875,"strike":44.18711656441718,"iv":0.5305576687116564,"gamma":0.0486723926380368,"theta":-0.023753987730061342,"vega":0.029256441717791404,"rho":-0.02919108466629034,"breakevenPct":1.2137402873631151},{"delta":0.85,"premium":7.929478827361564,"strike":46.05048859934853,"iv":0.5712110749185668,"gamma":0.0387257328990228,"theta":-0.020768078175895766,"vega":0.024771335504885996,"rho":-0.0319989521790727,"breakevenPct":0.7782150651041926},{"delta":0.9,"premium":10.441114457831326,"strike":48.71234939759036,"iv":0.6101481927710843,"gamma":0.02632620481927711,"theta":-0.01532620481927711,"vega":0.01833855421686747,"rho":-0.035454056987100586,"breakevenPct":0.38720734055431283}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}