{"symbol":"VIAV","url":"https://intraalpha.com/companies/VIAV","capturedAt":"2026-10-23T01:37:46.305Z","state":"ready","quote":{"symbol":"VIAV","last_price":29.05,"prev_close":35.39,"regular_close":30.3,"change":-6.34,"change_pct":-17.9147,"regular_change":-5.09,"regular_change_pct":-14.3826,"extended_change":-1.25,"extended_change_pct":-4.1254,"bid":29.07,"ask":30.08,"bid_size":1000,"ask_size":100,"volume":7933790,"vwap":30.50211,"open":33.4,"high":33.425,"low":29.68,"close":30.3,"trade_count":76185,"last_trade_at":"2026-10-22T23:45:42.361133175Z","last_quote_at":"2026-10-22T23:59:11.888615119Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:41.703629251-04:00","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":"VIAV","fetched_at":"2026-10-23T01:37:45.743839+00:00","name":"Viavi Solutions Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Viavi Solutions Inc. provides network testing, monitoring and assurance solutions to communications service providers, enterprises, network equipment manufacturers, government, civil, military and avionics customers worldwide. The company is headquartered in San Jose, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":8703184000,"ebitda":278900000,"pe_ratio":null,"peg_ratio":1.34,"book_value":5.86,"dividend_per_share":null,"dividend_yield":null,"eps":-0.13,"revenue_ttm":1518300000,"gross_profit_ttm":924500000,"profit_margin":-0.02,"operating_margin_ttm":0.143,"return_on_assets_ttm":0.0455,"return_on_equity_ttm":-0.0273,"quarterly_earnings_growth":3.265,"quarterly_revenue_growth":0.525,"analyst_target_price":61.43,"analyst_number":1,"beta":1.213,"fifty_two_week_high":60.43,"fifty_two_week_low":13.43,"fifty_day_ma":39.07,"two_hundred_day_ma":38.26,"shares_outstanding":245922000,"forward_pe":22.08,"price_to_sales":5.73,"price_to_book":6.21,"ev_to_revenue":6.33,"ev_to_ebitda":57.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:45.743839+00:00"},"optionObservedAt":"2026-10-22T19:55:06.722Z","bars":[{"c":37.07,"h":37.23,"l":36.89,"n":63,"o":37.22,"t":"2026-10-16T08:00:00Z","v":3728,"vw":37.049392},{"c":36.77,"h":36.77,"l":36.77,"n":2,"o":36.77,"t":"2026-10-16T08:25:00Z","v":250,"vw":36.77},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-16T08:30:00Z","v":315,"vw":38},{"c":37.13,"h":37.15,"l":37.13,"n":3,"o":37.15,"t":"2026-10-16T09:00:00Z","v":270,"vw":37.14005},{"c":36.82,"h":36.82,"l":36.81,"n":6,"o":36.82,"t":"2026-10-16T10:00:00Z","v":332,"vw":36.816667},{"c":36.65,"h":36.65,"l":36.65,"n":12,"o":36.65,"t":"2026-10-16T10:05:00Z","v":629,"vw":36.65},{"c":36.52,"h":36.57,"l":36.5,"n":11,"o":36.55,"t":"2026-10-16T10:10:00Z","v":1543,"vw":36.536175},{"c":36.47,"h":36.5,"l":36.47,"n":12,"o":36.5,"t":"2026-10-16T11:00:00Z","v":1725,"vw":36.495697},{"c":36.3695,"h":36.3695,"l":36.3695,"n":2,"o":36.3695,"t":"2026-10-16T11:25:00Z","v":315,"vw":36.3695},{"c":36.76,"h":36.8,"l":36.76,"n":13,"o":36.8,"t":"2026-10-16T11:45:00Z","v":1114,"vw":36.781667},{"c":36,"h":36.39,"l":36,"n":22,"o":36.39,"t":"2026-10-16T11:55:00Z","v":2264,"vw":36.160432},{"c":36.16,"h":36.21,"l":36.16,"n":2,"o":36.21,"t":"2026-10-16T12:25:00Z","v":350,"vw":36.188571},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-10-16T12:35:00Z","v":281,"vw":35.9},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-10-16T12:40:00Z","v":272,"vw":35.9},{"c":35.9,"h":36.01,"l":35.9,"n":19,"o":36.01,"t":"2026-10-16T12:55:00Z","v":2069,"vw":35.921143},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-16T13:15:00Z","v":100,"vw":36.15},{"c":35.88,"h":35.94,"l":35.88,"n":48,"o":35.88,"t":"2026-10-16T13:20:00Z","v":2368,"vw":35.9},{"c":35.815,"h":36.51,"l":35.76,"n":769,"o":36.51,"t":"2026-10-16T13:30:00Z","v":69016,"vw":36.303381},{"c":35.73,"h":35.86,"l":35.26,"n":1055,"o":35.7975,"t":"2026-10-16T13:35:00Z","v":57382,"vw":35.538629},{"c":35.82,"h":35.86,"l":35.395,"n":684,"o":35.69,"t":"2026-10-16T13:40:00Z","v":19909,"vw":35.674525},{"c":35.415,"h":35.86,"l":35.37,"n":779,"o":35.825,"t":"2026-10-16T13:45:00Z","v":28148,"vw":35.59802},{"c":35.04,"h":35.41,"l":34.7,"n":1043,"o":35.41,"t":"2026-10-16T13:50:00Z","v":57860,"vw":34.927432},{"c":34.975,"h":35.165,"l":34.85,"n":788,"o":35.165,"t":"2026-10-16T13:55:00Z","v":148672,"vw":35.101583},{"c":35.485,"h":35.59,"l":35.01,"n":693,"o":35.01,"t":"2026-10-16T14:00:00Z","v":25646,"vw":35.381996},{"c":35.43,"h":35.555,"l":35.41,"n":633,"o":35.48,"t":"2026-10-16T14:05:00Z","v":27269,"vw":35.48831},{"c":35.43,"h":35.47,"l":35.19,"n":952,"o":35.44,"t":"2026-10-16T14:10:00Z","v":56723,"vw":35.36723},{"c":35.25,"h":35.45,"l":35.15,"n":624,"o":35.415,"t":"2026-10-16T14:15:00Z","v":47397,"vw":35.292072},{"c":35.27,"h":35.47,"l":35.2,"n":596,"o":35.255,"t":"2026-10-16T14:20:00Z","v":29159,"vw":35.353954},{"c":35.27,"h":35.35,"l":35.14,"n":746,"o":35.3,"t":"2026-10-16T14:25:00Z","v":38673,"vw":35.247449},{"c":35.32,"h":35.405,"l":35.22,"n":630,"o":35.25,"t":"2026-10-16T14:30:00Z","v":34310,"vw":35.319171},{"c":35.43,"h":35.52,"l":35.34,"n":727,"o":35.34,"t":"2026-10-16T14:35:00Z","v":33259,"vw":35.435459},{"c":35.35,"h":35.445,"l":35.27,"n":518,"o":35.43,"t":"2026-10-16T14:40:00Z","v":22855,"vw":35.342294},{"c":35.37,"h":35.39,"l":35.295,"n":433,"o":35.355,"t":"2026-10-16T14:45:00Z","v":24950,"vw":35.351906},{"c":35.07,"h":35.435,"l":35.05,"n":457,"o":35.375,"t":"2026-10-16T14:50:00Z","v":26745,"vw":35.207902},{"c":35.24,"h":35.24,"l":35.06,"n":614,"o":35.075,"t":"2026-10-16T14:55:00Z","v":24802,"vw":35.129593},{"c":34.845,"h":35.23,"l":34.84,"n":838,"o":35.23,"t":"2026-10-16T15:00:00Z","v":35641,"vw":34.974972},{"c":34.52,"h":34.85,"l":34.52,"n":628,"o":34.85,"t":"2026-10-16T15:05:00Z","v":167904,"vw":34.671283},{"c":34.55,"h":34.69,"l":34.39,"n":898,"o":34.52,"t":"2026-10-16T15:10:00Z","v":40050,"vw":34.557089},{"c":34.62,"h":34.65,"l":34.5,"n":1039,"o":34.59,"t":"2026-10-16T15:15:00Z","v":54281,"vw":34.559007},{"c":34.64,"h":34.69,"l":34.46,"n":687,"o":34.615,"t":"2026-10-16T15:20:00Z","v":30050,"vw":34.570916},{"c":34.72,"h":34.7994,"l":34.66,"n":534,"o":34.66,"t":"2026-10-16T15:25:00Z","v":21200,"vw":34.716106},{"c":34.81,"h":34.88,"l":34.74,"n":572,"o":34.74,"t":"2026-10-16T15:30:00Z","v":24602,"vw":34.817492},{"c":34.81,"h":34.83,"l":34.67,"n":555,"o":34.8086,"t":"2026-10-16T15:35:00Z","v":20337,"vw":34.7491},{"c":34.72,"h":34.79,"l":34.71,"n":481,"o":34.79,"t":"2026-10-16T15:40:00Z","v":15190,"vw":34.757347},{"c":34.69,"h":34.8,"l":34.67,"n":620,"o":34.72,"t":"2026-10-16T15:45:00Z","v":21679,"vw":34.719643},{"c":34.59,"h":34.705,"l":34.58,"n":597,"o":34.6901,"t":"2026-10-16T15:50:00Z","v":22591,"vw":34.646346},{"c":34.625,"h":34.68,"l":34.56,"n":647,"o":34.59,"t":"2026-10-16T15:55:00Z","v":28442,"vw":34.61437},{"c":34.705,"h":34.705,"l":34.54,"n":483,"o":34.6,"t":"2026-10-16T16:00:00Z","v":20847,"vw":34.62396},{"c":34.755,"h":34.82,"l":34.63,"n":1026,"o":34.68,"t":"2026-10-16T16:05:00Z","v":65438,"vw":34.765916},{"c":34.86,"h":34.86,"l":34.74,"n":710,"o":34.775,"t":"2026-10-16T16:10:00Z","v":36120,"vw":34.797234},{"c":34.8264,"h":34.925,"l":34.8,"n":499,"o":34.9,"t":"2026-10-16T16:15:00Z","v":22639,"vw":34.852528},{"c":34.8262,"h":34.91,"l":34.8,"n":496,"o":34.845,"t":"2026-10-16T16:20:00Z","v":20795,"vw":34.853788},{"c":34.9,"h":34.95,"l":34.8,"n":520,"o":34.815,"t":"2026-10-16T16:25:00Z","v":21591,"vw":34.861478},{"c":34.77,"h":34.91,"l":34.77,"n":503,"o":34.89,"t":"2026-10-16T16:30:00Z","v":24241,"vw":34.84926},{"c":34.97,"h":35,"l":34.7375,"n":887,"o":34.77,"t":"2026-10-16T16:35:00Z","v":93452,"vw":34.775554},{"c":34.82,"h":34.96,"l":34.815,"n":667,"o":34.96,"t":"2026-10-16T16:40:00Z","v":30946,"vw":34.890453},{"c":34.57,"h":34.845,"l":34.5201,"n":1045,"o":34.84,"t":"2026-10-16T16:45:00Z","v":64895,"vw":34.720712},{"c":34.61,"h":34.66,"l":34.52,"n":641,"o":34.57,"t":"2026-10-16T16:50:00Z","v":30876,"vw":34.600916},{"c":34.58,"h":34.66,"l":34.52,"n":922,"o":34.61,"t":"2026-10-16T16:55:00Z","v":44821,"vw":34.582216},{"c":34.32,"h":34.59,"l":34.32,"n":997,"o":34.59,"t":"2026-10-16T17:00:00Z","v":64682,"vw":34.484794},{"c":34.375,"h":34.39,"l":34.26,"n":924,"o":34.32,"t":"2026-10-16T17:05:00Z","v":159391,"vw":34.2938},{"c":34.44,"h":34.44,"l":34.3,"n":1096,"o":34.36,"t":"2026-10-16T17:10:00Z","v":319445,"vw":34.344929},{"c":34.24,"h":34.45,"l":34.22,"n":698,"o":34.45,"t":"2026-10-16T17:15:00Z","v":136777,"vw":34.287571},{"c":34.2,"h":34.235,"l":34.095,"n":1035,"o":34.235,"t":"2026-10-16T17:20:00Z","v":48601,"vw":34.159765},{"c":34.315,"h":34.385,"l":34.18,"n":821,"o":34.21,"t":"2026-10-16T17:25:00Z","v":34829,"vw":34.265718},{"c":34.2199,"h":34.38,"l":34.12,"n":1788,"o":34.31,"t":"2026-10-16T17:30:00Z","v":141764,"vw":34.17485},{"c":34.2,"h":34.28,"l":34.17,"n":1029,"o":34.215,"t":"2026-10-16T17:35:00Z","v":58879,"vw":34.216251},{"c":34.3366,"h":34.39,"l":34.2,"n":832,"o":34.215,"t":"2026-10-16T17:40:00Z","v":37878,"vw":34.321255},{"c":34.15,"h":34.325,"l":34.15,"n":1679,"o":34.3,"t":"2026-10-16T17:45:00Z","v":144630,"vw":34.265051},{"c":34.13,"h":34.175,"l":34.085,"n":1415,"o":34.15,"t":"2026-10-16T17:50:00Z","v":112888,"vw":34.125679},{"c":34.115,"h":34.18,"l":34.085,"n":898,"o":34.15,"t":"2026-10-16T17:55:00Z","v":50049,"vw":34.126585},{"c":33.95,"h":34.115,"l":33.86,"n":1840,"o":34.115,"t":"2026-10-16T18:00:00Z","v":125942,"vw":33.999295},{"c":34.08,"h":34.125,"l":33.88,"n":1975,"o":33.95,"t":"2026-10-16T18:05:00Z","v":154068,"vw":34.002118},{"c":33.875,"h":34.11,"l":33.875,"n":1262,"o":34.1,"t":"2026-10-16T18:10:00Z","v":113242,"vw":33.984448},{"c":33.8,"h":33.96,"l":33.8,"n":780,"o":33.87,"t":"2026-10-16T18:15:00Z","v":47294,"vw":33.88648},{"c":33.825,"h":33.86,"l":33.74,"n":1129,"o":33.8,"t":"2026-10-16T18:20:00Z","v":76841,"vw":33.797289},{"c":33.95,"h":33.96,"l":33.805,"n":808,"o":33.84,"t":"2026-10-16T18:25:00Z","v":36987,"vw":33.851353},{"c":33.98,"h":34.03,"l":33.86,"n":994,"o":33.95,"t":"2026-10-16T18:30:00Z","v":59770,"vw":33.97604},{"c":33.92,"h":33.98,"l":33.89,"n":497,"o":33.98,"t":"2026-10-16T18:35:00Z","v":23973,"vw":33.925432},{"c":33.82,"h":33.96,"l":33.755,"n":693,"o":33.92,"t":"2026-10-16T18:40:00Z","v":35013,"vw":33.866357},{"c":33.68,"h":33.87,"l":33.62,"n":888,"o":33.82,"t":"2026-10-16T18:45:00Z","v":111722,"vw":33.723198},{"c":33.66,"h":33.75,"l":33.631,"n":840,"o":33.68,"t":"2026-10-16T18:50:00Z","v":59834,"vw":33.677539},{"c":33.69,"h":33.695,"l":33.6,"n":926,"o":33.65,"t":"2026-10-16T18:55:00Z","v":52007,"vw":33.637959},{"c":33.67,"h":33.71,"l":33.56,"n":803,"o":33.69,"t":"2026-10-16T19:00:00Z","v":36491,"vw":33.637727},{"c":33.62,"h":33.74,"l":33.5,"n":1233,"o":33.68,"t":"2026-10-16T19:05:00Z","v":82286,"vw":33.55443},{"c":33.94,"h":33.94,"l":33.59,"n":767,"o":33.63,"t":"2026-10-16T19:10:00Z","v":32613,"vw":33.760633},{"c":33.885,"h":33.97,"l":33.83,"n":849,"o":33.93,"t":"2026-10-16T19:15:00Z","v":39637,"vw":33.896692},{"c":33.9,"h":33.9773,"l":33.87,"n":834,"o":33.895,"t":"2026-10-16T19:20:00Z","v":37757,"vw":33.912549},{"c":33.95,"h":33.955,"l":33.89,"n":860,"o":33.92,"t":"2026-10-16T19:25:00Z","v":37646,"vw":33.920086},{"c":33.745,"h":34.015,"l":33.71,"n":981,"o":33.97,"t":"2026-10-16T19:30:00Z","v":47318,"vw":33.843481},{"c":33.59,"h":33.81,"l":33.58,"n":1290,"o":33.75,"t":"2026-10-16T19:35:00Z","v":79911,"vw":33.67517},{"c":33.445,"h":33.68,"l":33.42,"n":1502,"o":33.59,"t":"2026-10-16T19:40:00Z","v":83976,"vw":33.546439},{"c":33.49,"h":33.49,"l":33.36,"n":1510,"o":33.45,"t":"2026-10-16T19:45:00Z","v":109908,"vw":33.418473},{"c":33.44,"h":33.56,"l":33.42,"n":2447,"o":33.5,"t":"2026-10-16T19:50:00Z","v":160499,"vw":33.483639},{"c":33.38,"h":33.445,"l":33.33,"n":5383,"o":33.43,"t":"2026-10-16T19:55:00Z","v":637061,"vw":33.381069},{"c":33.86,"h":34.59,"l":33.38,"n":183,"o":33.38,"t":"2026-10-16T20:00:00Z","v":709123,"vw":33.390246},{"c":33.49,"h":33.75,"l":33.49,"n":4,"o":33.75,"t":"2026-10-16T20:10:00Z","v":252,"vw":33.594},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-16T20:15:00Z","v":100,"vw":33.7},{"c":33.49,"h":33.51,"l":33.49,"n":7,"o":33.5,"t":"2026-10-16T20:20:00Z","v":1650,"vw":33.498146},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-16T20:45:00Z","v":100,"vw":33.51},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-16T21:40:00Z","v":300,"vw":33.45},{"c":33.3402,"h":33.3402,"l":33.3402,"n":1,"o":33.3402,"t":"2026-10-16T21:45:00Z","v":100,"vw":33.3402},{"c":33.7118,"h":33.7118,"l":33.7118,"n":1,"o":33.7118,"t":"2026-10-16T21:50:00Z","v":100,"vw":33.7118},{"c":33.34,"h":33.38,"l":33.34,"n":10,"o":33.3404,"t":"2026-10-16T22:05:00Z","v":610,"vw":33.348162},{"c":33.2717,"h":33.2717,"l":33.2717,"n":1,"o":33.2717,"t":"2026-10-16T23:10:00Z","v":100,"vw":33.2717},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-16T23:15:00Z","v":3500,"vw":33.25},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-16T23:20:00Z","v":500,"vw":33.37},{"c":33.25,"h":33.25,"l":33.25,"n":3,"o":33.25,"t":"2026-10-16T23:35:00Z","v":959,"vw":33.25},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-16T23:45:00Z","v":500,"vw":33.25},{"c":33.25,"h":33.31,"l":33.25,"n":13,"o":33.31,"t":"2026-10-16T23:50:00Z","v":528,"vw":33.262295},{"c":33.0834,"h":33.0834,"l":32.9,"n":26,"o":33,"t":"2026-10-16T23:55:00Z","v":1001,"vw":33.015076},{"c":34.25,"h":34.65,"l":33.99,"n":38,"o":33.99,"t":"2026-10-19T08:00:00Z","v":4130,"vw":34.349222},{"c":34.09,"h":34.09,"l":34.02,"n":18,"o":34.07,"t":"2026-10-19T08:15:00Z","v":1200,"vw":34.054849},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-19T08:45:00Z","v":500,"vw":34.38},{"c":34.25,"h":34.25,"l":34.25,"n":3,"o":34.25,"t":"2026-10-19T08:50:00Z","v":300,"vw":34.25},{"c":34.44,"h":34.44,"l":34.3,"n":5,"o":34.3,"t":"2026-10-19T09:30:00Z","v":2800,"vw":34.398479},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-10-19T09:40:00Z","v":300,"vw":34.3},{"c":34.4397,"h":34.4397,"l":34.42,"n":6,"o":34.42,"t":"2026-10-19T09:55:00Z","v":580,"vw":34.42985},{"c":34.3,"h":34.31,"l":34.3,"n":5,"o":34.31,"t":"2026-10-19T10:10:00Z","v":500,"vw":34.304963},{"c":34.3,"h":34.3,"l":34.3,"n":9,"o":34.3,"t":"2026-10-19T10:20:00Z","v":500,"vw":34.3},{"c":34.3,"h":34.3,"l":34.3,"n":3,"o":34.3,"t":"2026-10-19T10:25:00Z","v":212,"vw":34.3},{"c":34.35,"h":34.35,"l":34.35,"n":6,"o":34.35,"t":"2026-10-19T10:35:00Z","v":680,"vw":34.35},{"c":34.45,"h":34.45,"l":34.44,"n":6,"o":34.44,"t":"2026-10-19T10:40:00Z","v":1161,"vw":34.448182},{"c":34.3,"h":34.31,"l":34.25,"n":7,"o":34.25,"t":"2026-10-19T11:20:00Z","v":646,"vw":34.293043},{"c":36.05,"h":36.05,"l":36.0351,"n":2,"o":36.0351,"t":"2026-10-19T11:35:00Z","v":224,"vw":36.04275},{"c":35.8309,"h":35.8309,"l":35.8309,"n":1,"o":35.8309,"t":"2026-10-19T11:40:00Z","v":109,"vw":35.8309},{"c":35.7055,"h":35.7055,"l":35.7055,"n":1,"o":35.7055,"t":"2026-10-19T12:05:00Z","v":270,"vw":35.7055},{"c":35.19,"h":35.19,"l":34.5,"n":9,"o":34.5,"t":"2026-10-19T12:20:00Z","v":1123,"vw":34.816224},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-19T12:40:00Z","v":300,"vw":35.25},{"c":34.99,"h":35.1295,"l":34.865,"n":6,"o":34.87,"t":"2026-10-19T12:45:00Z","v":810,"vw":34.999188},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-10-19T12:50:00Z","v":200,"vw":34.98},{"c":35.015,"h":35.015,"l":35.015,"n":2,"o":35.015,"t":"2026-10-19T12:55:00Z","v":300,"vw":35.015},{"c":34.93,"h":34.93,"l":34.93,"n":4,"o":34.93,"t":"2026-10-19T13:00:00Z","v":255,"vw":34.93},{"c":34.97,"h":34.97,"l":34.97,"n":2,"o":34.97,"t":"2026-10-19T13:05:00Z","v":105,"vw":34.97},{"c":34.65,"h":34.77,"l":34.65,"n":12,"o":34.76,"t":"2026-10-19T13:15:00Z","v":1628,"vw":34.678133},{"c":34.5,"h":35.07,"l":34.3211,"n":695,"o":35.06,"t":"2026-10-19T13:30:00Z","v":113465,"vw":34.846967},{"c":34.34,"h":34.42,"l":33.94,"n":630,"o":34.33,"t":"2026-10-19T13:35:00Z","v":42972,"vw":34.226328},{"c":34.355,"h":34.64,"l":34.23,"n":473,"o":34.26,"t":"2026-10-19T13:40:00Z","v":23950,"vw":34.414235},{"c":34.745,"h":34.8,"l":34.355,"n":832,"o":34.355,"t":"2026-10-19T13:45:00Z","v":61621,"vw":34.622108},{"c":34.75,"h":34.94,"l":34.56,"n":507,"o":34.8,"t":"2026-10-19T13:50:00Z","v":41547,"vw":34.705186},{"c":34.395,"h":34.82,"l":34.27,"n":547,"o":34.75,"t":"2026-10-19T13:55:00Z","v":62561,"vw":34.671775},{"c":34.215,"h":34.48,"l":34.165,"n":796,"o":34.41,"t":"2026-10-19T14:00:00Z","v":99764,"vw":34.385547},{"c":34.35,"h":34.51,"l":34.195,"n":660,"o":34.195,"t":"2026-10-19T14:05:00Z","v":84707,"vw":34.419453},{"c":34.62,"h":34.63,"l":34.28,"n":414,"o":34.41,"t":"2026-10-19T14:10:00Z","v":22321,"vw":34.416516},{"c":34.62,"h":34.66,"l":34.5,"n":483,"o":34.625,"t":"2026-10-19T14:15:00Z","v":28646,"vw":34.609634},{"c":34.705,"h":34.77,"l":34.51,"n":491,"o":34.59,"t":"2026-10-19T14:20:00Z","v":26255,"vw":34.629992},{"c":34.61,"h":34.73,"l":34.6,"n":371,"o":34.7,"t":"2026-10-19T14:25:00Z","v":16885,"vw":34.642457},{"c":34.53,"h":34.66,"l":34.5,"n":553,"o":34.61,"t":"2026-10-19T14:30:00Z","v":35774,"vw":34.584111},{"c":34.43,"h":34.62,"l":34.325,"n":484,"o":34.52,"t":"2026-10-19T14:35:00Z","v":33620,"vw":34.495839},{"c":34.515,"h":34.59,"l":34.45,"n":390,"o":34.45,"t":"2026-10-19T14:40:00Z","v":18159,"vw":34.515381},{"c":34.54,"h":34.67,"l":34.4901,"n":468,"o":34.57,"t":"2026-10-19T14:45:00Z","v":16790,"vw":34.603016},{"c":34.525,"h":34.56,"l":34.4704,"n":459,"o":34.54,"t":"2026-10-19T14:50:00Z","v":24655,"vw":34.519611},{"c":34.475,"h":34.585,"l":34.45,"n":444,"o":34.52,"t":"2026-10-19T14:55:00Z","v":21326,"vw":34.527133},{"c":34.57,"h":34.58,"l":34.395,"n":518,"o":34.49,"t":"2026-10-19T15:00:00Z","v":28911,"vw":34.47892},{"c":34.71,"h":34.72,"l":34.59,"n":395,"o":34.61,"t":"2026-10-19T15:05:00Z","v":19200,"vw":34.635201},{"c":34.7,"h":34.75,"l":34.61,"n":359,"o":34.71,"t":"2026-10-19T15:10:00Z","v":17131,"vw":34.689821},{"c":34.915,"h":34.92,"l":34.63,"n":493,"o":34.72,"t":"2026-10-19T15:15:00Z","v":32129,"vw":34.755278},{"c":35.01,"h":35.03,"l":34.83,"n":1647,"o":34.9,"t":"2026-10-19T15:20:00Z","v":445206,"vw":34.936398},{"c":35.0792,"h":35.14,"l":34.95,"n":530,"o":35,"t":"2026-10-19T15:25:00Z","v":46160,"vw":35.033338},{"c":35.23,"h":35.25,"l":35.05,"n":799,"o":35.065,"t":"2026-10-19T15:30:00Z","v":84266,"vw":35.125891},{"c":35.265,"h":35.31,"l":35.2,"n":421,"o":35.2,"t":"2026-10-19T15:35:00Z","v":29059,"vw":35.268341},{"c":35.34,"h":35.36,"l":35.25,"n":479,"o":35.27,"t":"2026-10-19T15:40:00Z","v":28906,"vw":35.294789},{"c":35.335,"h":35.38,"l":35.255,"n":461,"o":35.32,"t":"2026-10-19T15:45:00Z","v":24418,"vw":35.317317},{"c":35.33,"h":35.38,"l":35.31,"n":613,"o":35.31,"t":"2026-10-19T15:50:00Z","v":31418,"vw":35.348597},{"c":35.15,"h":35.365,"l":35.12,"n":772,"o":35.335,"t":"2026-10-19T15:55:00Z","v":73973,"vw":35.214017},{"c":35.29,"h":35.29,"l":35.08,"n":532,"o":35.14,"t":"2026-10-19T16:00:00Z","v":168943,"vw":35.131422},{"c":35.35,"h":35.41,"l":35.2588,"n":427,"o":35.2588,"t":"2026-10-19T16:05:00Z","v":25565,"vw":35.317581},{"c":35.29,"h":35.38,"l":35.28,"n":385,"o":35.31,"t":"2026-10-19T16:10:00Z","v":49200,"vw":35.324925},{"c":35.15,"h":35.295,"l":35.13,"n":463,"o":35.295,"t":"2026-10-19T16:15:00Z","v":28328,"vw":35.233778},{"c":35.14,"h":35.18,"l":35.11,"n":410,"o":35.17,"t":"2026-10-19T16:20:00Z","v":35616,"vw":35.135089},{"c":35.14,"h":35.19,"l":35.1,"n":394,"o":35.15,"t":"2026-10-19T16:25:00Z","v":19521,"vw":35.14199},{"c":35.24,"h":35.25,"l":35.06,"n":859,"o":35.16,"t":"2026-10-19T16:30:00Z","v":80244,"vw":35.10764},{"c":35.27,"h":35.28,"l":35.2,"n":380,"o":35.24,"t":"2026-10-19T16:35:00Z","v":21394,"vw":35.231408},{"c":35.23,"h":35.305,"l":35.23,"n":431,"o":35.27,"t":"2026-10-19T16:40:00Z","v":14608,"vw":35.2643},{"c":35.01,"h":35.24,"l":35.01,"n":722,"o":35.235,"t":"2026-10-19T16:45:00Z","v":86228,"vw":35.169391},{"c":35.085,"h":35.1,"l":34.9514,"n":370,"o":35,"t":"2026-10-19T16:50:00Z","v":31047,"vw":35.037232},{"c":35.03,"h":35.1,"l":35,"n":623,"o":35.08,"t":"2026-10-19T16:55:00Z","v":112539,"vw":35.074656},{"c":35.04,"h":35.09,"l":35,"n":590,"o":35.025,"t":"2026-10-19T17:00:00Z","v":60479,"vw":35.041675},{"c":34.925,"h":35.1,"l":34.925,"n":593,"o":35.04,"t":"2026-10-19T17:05:00Z","v":52347,"vw":35.011708},{"c":34.995,"h":34.995,"l":34.885,"n":358,"o":34.9001,"t":"2026-10-19T17:10:00Z","v":14676,"vw":34.928068},{"c":35.035,"h":35.1,"l":34.96,"n":1223,"o":34.99,"t":"2026-10-19T17:15:00Z","v":75842,"vw":35.069672},{"c":34.96,"h":35.05,"l":34.95,"n":424,"o":35.05,"t":"2026-10-19T17:20:00Z","v":19399,"vw":35.001852},{"c":34.92,"h":34.98,"l":34.92,"n":523,"o":34.96,"t":"2026-10-19T17:25:00Z","v":43517,"vw":34.95813},{"c":34.91,"h":34.96,"l":34.87,"n":467,"o":34.92,"t":"2026-10-19T17:30:00Z","v":36801,"vw":34.919499},{"c":34.94,"h":34.98,"l":34.89,"n":410,"o":34.91,"t":"2026-10-19T17:35:00Z","v":26753,"vw":34.925687},{"c":34.8625,"h":34.95,"l":34.83,"n":479,"o":34.95,"t":"2026-10-19T17:40:00Z","v":27287,"vw":34.873779},{"c":34.6,"h":34.85,"l":33.5,"n":1175,"o":34.82,"t":"2026-10-19T17:45:00Z","v":108593,"vw":34.631686},{"c":34.56,"h":34.64,"l":34.56,"n":299,"o":34.59,"t":"2026-10-19T17:50:00Z","v":10227,"vw":34.60821},{"c":34.67,"h":34.7,"l":34.55,"n":447,"o":34.57,"t":"2026-10-19T17:55:00Z","v":23529,"vw":34.636925},{"c":34.625,"h":34.715,"l":34.62,"n":390,"o":34.68,"t":"2026-10-19T18:00:00Z","v":18697,"vw":34.664202},{"c":34.66,"h":34.68,"l":34.59,"n":435,"o":34.63,"t":"2026-10-19T18:05:00Z","v":19542,"vw":34.639079},{"c":34.65,"h":34.675,"l":34.64,"n":355,"o":34.655,"t":"2026-10-19T18:10:00Z","v":14118,"vw":34.655144},{"c":34.625,"h":34.71,"l":34.62,"n":363,"o":34.64,"t":"2026-10-19T18:15:00Z","v":14054,"vw":34.664997},{"c":34.64,"h":34.66,"l":34.5775,"n":339,"o":34.62,"t":"2026-10-19T18:20:00Z","v":21786,"vw":34.609149},{"c":34.515,"h":34.62,"l":34.46,"n":565,"o":34.62,"t":"2026-10-19T18:25:00Z","v":33438,"vw":34.52365},{"c":34.55,"h":34.56,"l":34.46,"n":376,"o":34.515,"t":"2026-10-19T18:30:00Z","v":28378,"vw":34.52527},{"c":34.63,"h":34.66,"l":34.5,"n":497,"o":34.51,"t":"2026-10-19T18:35:00Z","v":28120,"vw":34.572297},{"c":34.71,"h":34.74,"l":34.62,"n":500,"o":34.64,"t":"2026-10-19T18:40:00Z","v":34568,"vw":34.677624},{"c":34.83,"h":34.85,"l":34.73,"n":605,"o":34.73,"t":"2026-10-19T18:45:00Z","v":35499,"vw":34.792586},{"c":34.74,"h":34.83,"l":34.72,"n":510,"o":34.825,"t":"2026-10-19T18:50:00Z","v":21767,"vw":34.784156},{"c":34.71,"h":34.75,"l":34.695,"n":474,"o":34.725,"t":"2026-10-19T18:55:00Z","v":19003,"vw":34.717251},{"c":34.73,"h":34.77,"l":34.71,"n":590,"o":34.71,"t":"2026-10-19T19:00:00Z","v":28550,"vw":34.734773},{"c":34.67,"h":34.73,"l":34.65,"n":882,"o":34.72,"t":"2026-10-19T19:05:00Z","v":42622,"vw":34.691188},{"c":34.71,"h":34.73,"l":34.64,"n":791,"o":34.65,"t":"2026-10-19T19:10:00Z","v":43784,"vw":34.675737},{"c":34.75,"h":34.77,"l":34.69,"n":760,"o":34.71,"t":"2026-10-19T19:15:00Z","v":38650,"vw":34.730742},{"c":35.02,"h":35.02,"l":34.755,"n":890,"o":34.755,"t":"2026-10-19T19:20:00Z","v":35168,"vw":34.876067},{"c":34.875,"h":35.02,"l":34.86,"n":801,"o":35.02,"t":"2026-10-19T19:25:00Z","v":39450,"vw":34.917356},{"c":34.89,"h":34.92,"l":34.83,"n":788,"o":34.87,"t":"2026-10-19T19:30:00Z","v":35711,"vw":34.883158},{"c":34.89,"h":34.955,"l":34.89,"n":862,"o":34.89,"t":"2026-10-19T19:35:00Z","v":36241,"vw":34.919833},{"c":34.99,"h":35.04,"l":34.88,"n":1753,"o":34.89,"t":"2026-10-19T19:40:00Z","v":122142,"vw":34.993212},{"c":34.94,"h":35,"l":34.89,"n":1281,"o":35,"t":"2026-10-19T19:45:00Z","v":80897,"vw":34.947526},{"c":34.82,"h":34.925,"l":34.78,"n":1671,"o":34.925,"t":"2026-10-19T19:50:00Z","v":111808,"vw":34.852059},{"c":35,"h":35,"l":34.82,"n":5008,"o":34.83,"t":"2026-10-19T19:55:00Z","v":418708,"vw":34.919833},{"c":34.98,"h":34.98,"l":34.98,"n":56,"o":34.98,"t":"2026-10-19T20:00:00Z","v":590942,"vw":34.98},{"c":35.45,"h":35.45,"l":35.03,"n":8,"o":35.04,"t":"2026-10-19T20:05:00Z","v":1697,"vw":35.162968},{"c":35.1846,"h":35.1846,"l":35.1846,"n":2,"o":35.1846,"t":"2026-10-19T21:00:00Z","v":170,"vw":35.1846},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-19T21:55:00Z","v":200,"vw":35.04},{"c":34.95,"h":34.95,"l":34.95,"n":16,"o":34.95,"t":"2026-10-19T22:15:00Z","v":2000,"vw":34.95},{"c":35.2816,"h":35.2816,"l":35.2816,"n":1,"o":35.2816,"t":"2026-10-19T23:15:00Z","v":100,"vw":35.2816},{"c":35.18,"h":35.18,"l":35.18,"n":2,"o":35.18,"t":"2026-10-19T23:55:00Z","v":500,"vw":35.18},{"c":34.62,"h":34.7,"l":34.6,"n":15,"o":34.7,"t":"2026-10-20T08:00:00Z","v":1184,"vw":34.649234},{"c":34.98,"h":34.98,"l":34.51,"n":14,"o":34.78,"t":"2026-10-20T08:15:00Z","v":2509,"vw":34.898684},{"c":34.7,"h":35,"l":34.7,"n":9,"o":35,"t":"2026-10-20T09:00:00Z","v":730,"vw":34.817235},{"c":34.61,"h":34.62,"l":34.61,"n":2,"o":34.62,"t":"2026-10-20T09:05:00Z","v":1025,"vw":34.614927},{"c":34,"h":34.07,"l":34,"n":4,"o":34.07,"t":"2026-10-20T09:35:00Z","v":600,"vw":34.045176},{"c":34.2,"h":34.2,"l":32.93,"n":26,"o":33.76,"t":"2026-10-20T09:45:00Z","v":2719,"vw":33.602082},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-20T10:10:00Z","v":1000,"vw":34.2},{"c":34,"h":34,"l":33.99,"n":9,"o":33.99,"t":"2026-10-20T10:30:00Z","v":400,"vw":33.992857},{"c":33.9813,"h":33.9813,"l":33.9813,"n":1,"o":33.9813,"t":"2026-10-20T12:20:00Z","v":100,"vw":33.9813},{"c":34.01,"h":34.82,"l":34.01,"n":7,"o":34.82,"t":"2026-10-20T12:35:00Z","v":308,"vw":34.307794},{"c":34.24,"h":34.24,"l":34.04,"n":8,"o":34.04,"t":"2026-10-20T12:40:00Z","v":1765,"vw":34.215},{"c":34.35,"h":34.35,"l":34.35,"n":4,"o":34.35,"t":"2026-10-20T13:10:00Z","v":532,"vw":34.35},{"c":34.32,"h":34.32,"l":34.32,"n":2,"o":34.32,"t":"2026-10-20T13:25:00Z","v":120,"vw":34.32},{"c":33.47,"h":34.31,"l":33.36,"n":613,"o":34.17,"t":"2026-10-20T13:30:00Z","v":68065,"vw":33.958749},{"c":34.065,"h":34.31,"l":33.29,"n":481,"o":33.46,"t":"2026-10-20T13:35:00Z","v":46095,"vw":33.755134},{"c":33.59,"h":34.09,"l":33.47,"n":667,"o":34.09,"t":"2026-10-20T13:40:00Z","v":48184,"vw":33.754349},{"c":34.015,"h":34.045,"l":33.45,"n":440,"o":33.52,"t":"2026-10-20T13:45:00Z","v":39594,"vw":33.821295},{"c":34.315,"h":34.37,"l":33.92,"n":1438,"o":33.97,"t":"2026-10-20T13:50:00Z","v":180856,"vw":34.141407},{"c":34.62,"h":34.74,"l":34.31,"n":579,"o":34.315,"t":"2026-10-20T13:55:00Z","v":40822,"vw":34.492939},{"c":34.75,"h":34.8,"l":34.59,"n":754,"o":34.62,"t":"2026-10-20T14:00:00Z","v":46061,"vw":34.670427},{"c":34.85,"h":35.13,"l":34.785,"n":693,"o":34.785,"t":"2026-10-20T14:05:00Z","v":45041,"vw":35.000767},{"c":35.06,"h":35.065,"l":34.775,"n":603,"o":34.93,"t":"2026-10-20T14:10:00Z","v":37305,"vw":34.903679},{"c":35.21,"h":35.31,"l":35.03,"n":723,"o":35.08,"t":"2026-10-20T14:15:00Z","v":52618,"vw":35.184213},{"c":35.25,"h":35.285,"l":35.055,"n":756,"o":35.23,"t":"2026-10-20T14:20:00Z","v":71704,"vw":35.190751},{"c":35.56,"h":35.62,"l":35.195,"n":967,"o":35.3,"t":"2026-10-20T14:25:00Z","v":62781,"vw":35.419059},{"c":35.16,"h":35.715,"l":35.125,"n":644,"o":35.525,"t":"2026-10-20T14:30:00Z","v":37425,"vw":35.388651},{"c":35.285,"h":35.39,"l":35.11,"n":518,"o":35.14,"t":"2026-10-20T14:35:00Z","v":36437,"vw":35.237316},{"c":35.29,"h":35.45,"l":35.27,"n":522,"o":35.3,"t":"2026-10-20T14:40:00Z","v":46895,"vw":35.337116},{"c":35.2225,"h":35.43,"l":35.19,"n":444,"o":35.325,"t":"2026-10-20T14:45:00Z","v":29364,"vw":35.307591},{"c":35.325,"h":35.39,"l":35.16,"n":615,"o":35.235,"t":"2026-10-20T14:50:00Z","v":41347,"vw":35.262154},{"c":35.36,"h":35.38,"l":35.28,"n":577,"o":35.34,"t":"2026-10-20T14:55:00Z","v":40937,"vw":35.328564},{"c":35.19,"h":35.35,"l":35.135,"n":554,"o":35.32,"t":"2026-10-20T15:00:00Z","v":43834,"vw":35.284208},{"c":35.11,"h":35.2,"l":35.09,"n":360,"o":35.19,"t":"2026-10-20T15:05:00Z","v":21769,"vw":35.136703},{"c":34.885,"h":35.11,"l":34.725,"n":639,"o":35.08,"t":"2026-10-20T15:10:00Z","v":47468,"vw":34.973061},{"c":34.97,"h":35.05,"l":34.79,"n":367,"o":34.905,"t":"2026-10-20T15:15:00Z","v":20150,"vw":34.966697},{"c":35.05,"h":35.07,"l":34.955,"n":361,"o":34.955,"t":"2026-10-20T15:20:00Z","v":18787,"vw":35.011026},{"c":34.9102,"h":35.09,"l":34.9,"n":319,"o":35.06,"t":"2026-10-20T15:25:00Z","v":23259,"vw":34.981193},{"c":34.78,"h":34.94,"l":34.73,"n":497,"o":34.93,"t":"2026-10-20T15:30:00Z","v":56832,"vw":34.844286},{"c":34.71,"h":34.84,"l":34.59,"n":445,"o":34.84,"t":"2026-10-20T15:35:00Z","v":22970,"vw":34.728222},{"c":34.81,"h":34.91,"l":34.705,"n":447,"o":34.705,"t":"2026-10-20T15:40:00Z","v":26893,"vw":34.850851},{"c":34.81,"h":34.835,"l":34.76,"n":304,"o":34.835,"t":"2026-10-20T15:45:00Z","v":18610,"vw":34.807362},{"c":34.95,"h":34.95,"l":34.76,"n":429,"o":34.805,"t":"2026-10-20T15:50:00Z","v":28779,"vw":34.83069},{"c":34.935,"h":34.96,"l":34.87,"n":423,"o":34.96,"t":"2026-10-20T15:55:00Z","v":37146,"vw":34.922768},{"c":34.85,"h":34.95,"l":34.81,"n":301,"o":34.95,"t":"2026-10-20T16:00:00Z","v":17837,"vw":34.87893},{"c":34.89,"h":34.94,"l":34.865,"n":282,"o":34.88,"t":"2026-10-20T16:05:00Z","v":17888,"vw":34.902211},{"c":34.86,"h":34.89,"l":34.82,"n":240,"o":34.89,"t":"2026-10-20T16:10:00Z","v":14002,"vw":34.859312},{"c":34.74,"h":34.865,"l":34.69,"n":353,"o":34.84,"t":"2026-10-20T16:15:00Z","v":24043,"vw":34.765321},{"c":34.85,"h":34.88,"l":34.76,"n":331,"o":34.76,"t":"2026-10-20T16:20:00Z","v":20368,"vw":34.835817},{"c":34.93,"h":34.945,"l":34.8347,"n":321,"o":34.87,"t":"2026-10-20T16:25:00Z","v":20686,"vw":34.88525},{"c":35,"h":35,"l":34.9101,"n":344,"o":34.93,"t":"2026-10-20T16:30:00Z","v":19067,"vw":34.947572},{"c":35.005,"h":35.04,"l":34.97,"n":305,"o":34.97,"t":"2026-10-20T16:35:00Z","v":15935,"vw":35.01509},{"c":35.02,"h":35.02,"l":34.96,"n":392,"o":35.005,"t":"2026-10-20T16:40:00Z","v":24775,"vw":34.993181},{"c":35.045,"h":35.05,"l":34.955,"n":453,"o":35.02,"t":"2026-10-20T16:45:00Z","v":27914,"vw":35.018162},{"c":34.84,"h":35.03,"l":34.8289,"n":485,"o":35.03,"t":"2026-10-20T16:50:00Z","v":25208,"vw":34.971852},{"c":34.87,"h":34.89,"l":34.82,"n":327,"o":34.86,"t":"2026-10-20T16:55:00Z","v":20557,"vw":34.864429},{"c":34.8,"h":34.88,"l":34.7366,"n":342,"o":34.88,"t":"2026-10-20T17:00:00Z","v":13407,"vw":34.817177},{"c":34.77,"h":34.79,"l":34.75,"n":303,"o":34.785,"t":"2026-10-20T17:05:00Z","v":13770,"vw":34.768308},{"c":34.8,"h":34.81,"l":34.7439,"n":398,"o":34.77,"t":"2026-10-20T17:10:00Z","v":20258,"vw":34.766194},{"c":34.77,"h":34.83,"l":34.76,"n":215,"o":34.795,"t":"2026-10-20T17:15:00Z","v":9246,"vw":34.804069},{"c":34.86,"h":34.87,"l":34.77,"n":383,"o":34.77,"t":"2026-10-20T17:20:00Z","v":15914,"vw":34.806047},{"c":34.89,"h":34.94,"l":34.83,"n":323,"o":34.84,"t":"2026-10-20T17:25:00Z","v":33469,"vw":34.882851},{"c":34.885,"h":34.97,"l":34.885,"n":314,"o":34.9,"t":"2026-10-20T17:30:00Z","v":20378,"vw":34.930242},{"c":34.9,"h":34.92,"l":34.88,"n":316,"o":34.89,"t":"2026-10-20T17:35:00Z","v":28692,"vw":34.905022},{"c":34.9,"h":34.94,"l":34.89,"n":449,"o":34.9,"t":"2026-10-20T17:40:00Z","v":29468,"vw":34.916706},{"c":34.85,"h":34.92,"l":34.84,"n":384,"o":34.9,"t":"2026-10-20T17:45:00Z","v":20928,"vw":34.882853},{"c":34.89,"h":34.91,"l":34.85,"n":471,"o":34.85,"t":"2026-10-20T17:50:00Z","v":34245,"vw":34.883517},{"c":34.92,"h":34.94,"l":34.86,"n":646,"o":34.9,"t":"2026-10-20T17:55:00Z","v":48166,"vw":34.897435},{"c":34.955,"h":35,"l":34.875,"n":599,"o":34.94,"t":"2026-10-20T18:00:00Z","v":35726,"vw":34.937272},{"c":35.01,"h":35.03,"l":34.9001,"n":532,"o":34.955,"t":"2026-10-20T18:05:00Z","v":31663,"vw":34.969274},{"c":35.005,"h":35.06,"l":34.96,"n":446,"o":35.01,"t":"2026-10-20T18:10:00Z","v":24361,"vw":35.010275},{"c":34.9399,"h":35,"l":34.935,"n":312,"o":34.99,"t":"2026-10-20T18:15:00Z","v":19286,"vw":34.968487},{"c":34.93,"h":34.98,"l":34.93,"n":359,"o":34.9385,"t":"2026-10-20T18:20:00Z","v":16341,"vw":34.960776},{"c":34.96,"h":34.97,"l":34.91,"n":365,"o":34.93,"t":"2026-10-20T18:25:00Z","v":18672,"vw":34.941118},{"c":34.84,"h":34.98,"l":34.83,"n":508,"o":34.98,"t":"2026-10-20T18:30:00Z","v":24768,"vw":34.89769},{"c":34.85,"h":34.87,"l":34.81,"n":442,"o":34.835,"t":"2026-10-20T18:35:00Z","v":22766,"vw":34.838389},{"c":34.76,"h":34.89,"l":34.755,"n":396,"o":34.84,"t":"2026-10-20T18:40:00Z","v":20366,"vw":34.79658},{"c":34.81,"h":34.865,"l":34.75,"n":517,"o":34.78,"t":"2026-10-20T18:45:00Z","v":28179,"vw":34.819916},{"c":34.8,"h":34.82,"l":34.78,"n":327,"o":34.82,"t":"2026-10-20T18:50:00Z","v":19294,"vw":34.801868},{"c":34.81,"h":34.87,"l":34.8,"n":478,"o":34.81,"t":"2026-10-20T18:55:00Z","v":23211,"vw":34.830698},{"c":34.78,"h":34.9,"l":34.78,"n":600,"o":34.83,"t":"2026-10-20T19:00:00Z","v":39945,"vw":34.837314},{"c":34.865,"h":34.885,"l":34.79,"n":640,"o":34.79,"t":"2026-10-20T19:05:00Z","v":42772,"vw":34.847806},{"c":34.845,"h":34.89,"l":34.83,"n":433,"o":34.89,"t":"2026-10-20T19:10:00Z","v":27307,"vw":34.853299},{"c":34.85,"h":34.89,"l":34.795,"n":517,"o":34.845,"t":"2026-10-20T19:15:00Z","v":24767,"vw":34.836614},{"c":34.81,"h":34.85,"l":34.778,"n":692,"o":34.84,"t":"2026-10-20T19:20:00Z","v":33789,"vw":34.804493},{"c":34.79,"h":34.86,"l":34.77,"n":832,"o":34.83,"t":"2026-10-20T19:25:00Z","v":41120,"vw":34.830049},{"c":34.79,"h":34.89,"l":34.72,"n":813,"o":34.78,"t":"2026-10-20T19:30:00Z","v":45661,"vw":34.816376},{"c":34.65,"h":34.81,"l":34.64,"n":689,"o":34.74,"t":"2026-10-20T19:35:00Z","v":42720,"vw":34.727086},{"c":34.78,"h":34.815,"l":34.65,"n":814,"o":34.65,"t":"2026-10-20T19:40:00Z","v":41906,"vw":34.748471},{"c":34.73,"h":34.82,"l":34.71,"n":813,"o":34.78,"t":"2026-10-20T19:45:00Z","v":50596,"vw":34.756564},{"c":34.795,"h":34.81,"l":34.7045,"n":1497,"o":34.74,"t":"2026-10-20T19:50:00Z","v":95559,"vw":34.769771},{"c":34.7,"h":34.81,"l":34.68,"n":4445,"o":34.795,"t":"2026-10-20T19:55:00Z","v":372539,"vw":34.72823},{"c":34.6,"h":34.77,"l":34.6,"n":69,"o":34.73,"t":"2026-10-20T20:00:00Z","v":952145,"vw":34.730035},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-20T21:05:00Z","v":283,"vw":35.23},{"c":34.95,"h":35.25,"l":34.95,"n":9,"o":35.25,"t":"2026-10-20T21:10:00Z","v":978,"vw":35.153448},{"c":35.67,"h":35.67,"l":35.31,"n":56,"o":35.31,"t":"2026-10-20T21:25:00Z","v":1561,"vw":35.559588},{"c":35.99,"h":35.99,"l":35.99,"n":6,"o":35.99,"t":"2026-10-20T21:35:00Z","v":200,"vw":35.99},{"c":35.22,"h":35.28,"l":35.22,"n":4,"o":35.26,"t":"2026-10-20T21:55:00Z","v":2000,"vw":35.24884},{"c":35.72,"h":35.72,"l":35.66,"n":8,"o":35.66,"t":"2026-10-20T22:25:00Z","v":1000,"vw":35.680476},{"c":35.84,"h":35.84,"l":35.84,"n":6,"o":35.84,"t":"2026-10-20T22:30:00Z","v":300,"vw":35.84},{"c":35.91,"h":35.91,"l":35.91,"n":2,"o":35.91,"t":"2026-10-20T22:40:00Z","v":5000,"vw":35.91},{"c":35.7,"h":35.7,"l":35.7,"n":4,"o":35.7,"t":"2026-10-20T23:00:00Z","v":900,"vw":35.7},{"c":35.74,"h":36.17,"l":35.74,"n":45,"o":36,"t":"2026-10-21T08:00:00Z","v":1970,"vw":35.965038},{"c":36.0795,"h":36.0795,"l":36.0795,"n":1,"o":36.0795,"t":"2026-10-21T11:10:00Z","v":200,"vw":36.0795},{"c":36.0985,"h":36.0985,"l":36.0985,"n":1,"o":36.0985,"t":"2026-10-21T11:20:00Z","v":500,"vw":36.0985},{"c":35.65,"h":36.01,"l":35.65,"n":6,"o":36.01,"t":"2026-10-21T11:40:00Z","v":357,"vw":35.818873},{"c":35.9283,"h":35.9283,"l":35.63,"n":6,"o":35.63,"t":"2026-10-21T12:30:00Z","v":637,"vw":35.742253},{"c":35.75,"h":35.75,"l":35.75,"n":3,"o":35.75,"t":"2026-10-21T12:45:00Z","v":306,"vw":35.75},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-21T13:05:00Z","v":100,"vw":36.1},{"c":35.95,"h":36.47,"l":35.67,"n":456,"o":35.67,"t":"2026-10-21T13:30:00Z","v":56357,"vw":35.945123},{"c":35.82,"h":36.17,"l":35.585,"n":564,"o":36.02,"t":"2026-10-21T13:35:00Z","v":56939,"vw":35.885597},{"c":35.43,"h":35.91,"l":35.35,"n":765,"o":35.82,"t":"2026-10-21T13:40:00Z","v":102625,"vw":35.694193},{"c":35.64,"h":35.805,"l":35.42,"n":522,"o":35.5,"t":"2026-10-21T13:45:00Z","v":32920,"vw":35.658873},{"c":35.49,"h":35.66,"l":35.4188,"n":298,"o":35.58,"t":"2026-10-21T13:50:00Z","v":16725,"vw":35.520138},{"c":35.465,"h":35.58,"l":35.42,"n":274,"o":35.48,"t":"2026-10-21T13:55:00Z","v":10090,"vw":35.531317},{"c":35.8,"h":35.83,"l":35.38,"n":652,"o":35.45,"t":"2026-10-21T14:00:00Z","v":33428,"vw":35.639379},{"c":35.56,"h":35.82,"l":35.51,"n":501,"o":35.78,"t":"2026-10-21T14:05:00Z","v":32344,"vw":35.667854},{"c":35.24,"h":35.495,"l":35.23,"n":414,"o":35.49,"t":"2026-10-21T14:10:00Z","v":29661,"vw":35.339656},{"c":35.23,"h":35.3,"l":35.11,"n":484,"o":35.26,"t":"2026-10-21T14:15:00Z","v":29624,"vw":35.190769},{"c":35.42,"h":35.49,"l":35.165,"n":442,"o":35.24,"t":"2026-10-21T14:20:00Z","v":39335,"vw":35.355387},{"c":35.32,"h":35.415,"l":35.3,"n":266,"o":35.38,"t":"2026-10-21T14:25:00Z","v":13021,"vw":35.361229},{"c":35.68,"h":35.69,"l":35.25,"n":723,"o":35.335,"t":"2026-10-21T14:30:00Z","v":36007,"vw":35.523802},{"c":35.33,"h":35.64,"l":35.29,"n":243,"o":35.64,"t":"2026-10-21T14:35:00Z","v":12447,"vw":35.437749},{"c":35.295,"h":35.36,"l":35.25,"n":237,"o":35.27,"t":"2026-10-21T14:40:00Z","v":14061,"vw":35.302548},{"c":35.45,"h":35.46,"l":35.275,"n":184,"o":35.29,"t":"2026-10-21T14:45:00Z","v":10673,"vw":35.394051},{"c":35.36,"h":35.475,"l":35.29,"n":329,"o":35.45,"t":"2026-10-21T14:50:00Z","v":27766,"vw":35.411932},{"c":35.315,"h":35.34,"l":35.28,"n":182,"o":35.34,"t":"2026-10-21T14:55:00Z","v":9348,"vw":35.314535},{"c":35.35,"h":35.37,"l":35.24,"n":295,"o":35.315,"t":"2026-10-21T15:00:00Z","v":15131,"vw":35.287198},{"c":35.37,"h":35.37,"l":35.29,"n":299,"o":35.32,"t":"2026-10-21T15:05:00Z","v":13051,"vw":35.334584},{"c":35.35,"h":35.475,"l":35.32,"n":283,"o":35.415,"t":"2026-10-21T15:10:00Z","v":13520,"vw":35.400159},{"c":35.33,"h":35.41,"l":35.3,"n":232,"o":35.365,"t":"2026-10-21T15:15:00Z","v":10357,"vw":35.349908},{"c":35.235,"h":35.34,"l":35.225,"n":222,"o":35.33,"t":"2026-10-21T15:20:00Z","v":9896,"vw":35.260996},{"c":35.225,"h":35.31,"l":35.18,"n":334,"o":35.21,"t":"2026-10-21T15:25:00Z","v":18643,"vw":35.267372},{"c":35.18,"h":35.29,"l":35.17,"n":215,"o":35.225,"t":"2026-10-21T15:30:00Z","v":11620,"vw":35.229448},{"c":35.405,"h":35.45,"l":35.175,"n":312,"o":35.175,"t":"2026-10-21T15:35:00Z","v":19517,"vw":35.276622},{"c":35.47,"h":35.47,"l":35.37,"n":176,"o":35.43,"t":"2026-10-21T15:40:00Z","v":7989,"vw":35.411964},{"c":35.575,"h":35.61,"l":35.43,"n":288,"o":35.43,"t":"2026-10-21T15:45:00Z","v":40309,"vw":35.555707},{"c":35.55,"h":35.605,"l":35.53,"n":207,"o":35.575,"t":"2026-10-21T15:50:00Z","v":12963,"vw":35.576495},{"c":35.52,"h":35.605,"l":35.49,"n":380,"o":35.56,"t":"2026-10-21T15:55:00Z","v":74103,"vw":35.552004},{"c":35.46,"h":35.495,"l":35.39,"n":231,"o":35.48,"t":"2026-10-21T16:00:00Z","v":17872,"vw":35.467916},{"c":35.405,"h":35.465,"l":35.35,"n":243,"o":35.46,"t":"2026-10-21T16:05:00Z","v":12243,"vw":35.388443},{"c":35.405,"h":35.42,"l":35.37,"n":203,"o":35.395,"t":"2026-10-21T16:10:00Z","v":7477,"vw":35.383421},{"c":35.39,"h":35.43,"l":35.39,"n":258,"o":35.415,"t":"2026-10-21T16:15:00Z","v":11634,"vw":35.414198},{"c":35.345,"h":35.4,"l":35.325,"n":191,"o":35.39,"t":"2026-10-21T16:20:00Z","v":10470,"vw":35.363856},{"c":35.265,"h":35.365,"l":35.23,"n":234,"o":35.365,"t":"2026-10-21T16:25:00Z","v":11528,"vw":35.288704},{"c":35.25,"h":35.29,"l":35.235,"n":194,"o":35.29,"t":"2026-10-21T16:30:00Z","v":9059,"vw":35.258797},{"c":35.66,"h":35.71,"l":35.21,"n":573,"o":35.24,"t":"2026-10-21T16:35:00Z","v":42151,"vw":35.466859},{"c":35.445,"h":35.71,"l":35.395,"n":486,"o":35.7,"t":"2026-10-21T16:40:00Z","v":21053,"vw":35.511328},{"c":35.5,"h":35.56,"l":35.385,"n":266,"o":35.46,"t":"2026-10-21T16:45:00Z","v":13737,"vw":35.483637},{"c":35.475,"h":35.55,"l":35.46,"n":208,"o":35.48,"t":"2026-10-21T16:50:00Z","v":10387,"vw":35.504209},{"c":35.48,"h":35.5,"l":35.43,"n":218,"o":35.48,"t":"2026-10-21T16:55:00Z","v":11680,"vw":35.467379},{"c":35.505,"h":35.505,"l":35.44,"n":274,"o":35.46,"t":"2026-10-21T17:00:00Z","v":12900,"vw":35.462547},{"c":35.6,"h":35.6,"l":35.49,"n":262,"o":35.49,"t":"2026-10-21T17:05:00Z","v":17758,"vw":35.544051},{"c":35.59,"h":35.62,"l":35.55,"n":247,"o":35.59,"t":"2026-10-21T17:10:00Z","v":13002,"vw":35.585993},{"c":35.59,"h":35.6,"l":35.55,"n":251,"o":35.59,"t":"2026-10-21T17:15:00Z","v":12519,"vw":35.584114},{"c":35.5536,"h":35.63,"l":35.53,"n":215,"o":35.59,"t":"2026-10-21T17:20:00Z","v":9306,"vw":35.579238},{"c":35.53,"h":35.545,"l":35.48,"n":296,"o":35.53,"t":"2026-10-21T17:25:00Z","v":12454,"vw":35.516537},{"c":35.48,"h":35.555,"l":35.45,"n":353,"o":35.51,"t":"2026-10-21T17:30:00Z","v":20576,"vw":35.513802},{"c":35.52,"h":35.55,"l":35.47,"n":209,"o":35.47,"t":"2026-10-21T17:35:00Z","v":8784,"vw":35.528835},{"c":35.55,"h":35.58,"l":35.515,"n":213,"o":35.515,"t":"2026-10-21T17:40:00Z","v":11005,"vw":35.549418},{"c":35.52,"h":35.645,"l":35.52,"n":360,"o":35.54,"t":"2026-10-21T17:45:00Z","v":21267,"vw":35.576065},{"c":35.545,"h":35.575,"l":35.52,"n":213,"o":35.52,"t":"2026-10-21T17:50:00Z","v":10427,"vw":35.551198},{"c":35.6051,"h":35.6051,"l":35.545,"n":265,"o":35.55,"t":"2026-10-21T17:55:00Z","v":11523,"vw":35.581035},{"c":35.59,"h":35.61,"l":35.52,"n":346,"o":35.6,"t":"2026-10-21T18:00:00Z","v":12721,"vw":35.574962},{"c":35.61,"h":35.6496,"l":35.545,"n":287,"o":35.585,"t":"2026-10-21T18:05:00Z","v":14923,"vw":35.617095},{"c":35.68,"h":35.68,"l":35.61,"n":286,"o":35.61,"t":"2026-10-21T18:10:00Z","v":13444,"vw":35.635551},{"c":35.69,"h":35.71,"l":35.65,"n":233,"o":35.67,"t":"2026-10-21T18:15:00Z","v":11149,"vw":35.678301},{"c":35.63,"h":35.69,"l":35.62,"n":295,"o":35.69,"t":"2026-10-21T18:20:00Z","v":20439,"vw":35.646219},{"c":35.65,"h":35.68,"l":35.61,"n":404,"o":35.63,"t":"2026-10-21T18:25:00Z","v":29703,"vw":35.64251},{"c":35.65,"h":35.7,"l":35.625,"n":277,"o":35.67,"t":"2026-10-21T18:30:00Z","v":12244,"vw":35.674155},{"c":35.67,"h":35.685,"l":35.63,"n":200,"o":35.65,"t":"2026-10-21T18:35:00Z","v":9938,"vw":35.64864},{"c":35.635,"h":35.705,"l":35.635,"n":359,"o":35.67,"t":"2026-10-21T18:40:00Z","v":26666,"vw":35.669232},{"c":35.54,"h":35.6599,"l":35.54,"n":413,"o":35.635,"t":"2026-10-21T18:45:00Z","v":19100,"vw":35.587313},{"c":35.59,"h":35.59,"l":35.46,"n":376,"o":35.53,"t":"2026-10-21T18:50:00Z","v":18260,"vw":35.524575},{"c":35.51,"h":35.615,"l":35.495,"n":575,"o":35.57,"t":"2026-10-21T18:55:00Z","v":47444,"vw":35.563369},{"c":35.5,"h":35.51,"l":35.4,"n":641,"o":35.51,"t":"2026-10-21T19:00:00Z","v":44003,"vw":35.461849},{"c":35.49,"h":35.53,"l":35.4,"n":453,"o":35.47,"t":"2026-10-21T19:05:00Z","v":38894,"vw":35.453591},{"c":35.46,"h":35.5,"l":35.4,"n":344,"o":35.5,"t":"2026-10-21T19:10:00Z","v":18102,"vw":35.441128},{"c":35.65,"h":35.66,"l":35.46,"n":718,"o":35.46,"t":"2026-10-21T19:15:00Z","v":50827,"vw":35.60142},{"c":35.525,"h":35.66,"l":35.49,"n":627,"o":35.63,"t":"2026-10-21T19:20:00Z","v":38545,"vw":35.570081},{"c":35.645,"h":35.645,"l":35.54,"n":496,"o":35.54,"t":"2026-10-21T19:25:00Z","v":23505,"vw":35.585908},{"c":35.58,"h":35.65,"l":35.58,"n":408,"o":35.63,"t":"2026-10-21T19:30:00Z","v":24001,"vw":35.613328},{"c":35.54,"h":35.61,"l":35.51,"n":471,"o":35.59,"t":"2026-10-21T19:35:00Z","v":25733,"vw":35.562398},{"c":35.565,"h":35.565,"l":35.5,"n":472,"o":35.55,"t":"2026-10-21T19:40:00Z","v":28450,"vw":35.532241},{"c":35.53,"h":35.6165,"l":35.53,"n":772,"o":35.57,"t":"2026-10-21T19:45:00Z","v":43020,"vw":35.572875},{"c":35.39,"h":35.52,"l":35.39,"n":1474,"o":35.52,"t":"2026-10-21T19:50:00Z","v":99295,"vw":35.45406},{"c":35.375,"h":35.45,"l":35.35,"n":2646,"o":35.4,"t":"2026-10-21T19:55:00Z","v":179816,"vw":35.391715},{"c":35.88,"h":35.88,"l":35.39,"n":63,"o":35.39,"t":"2026-10-21T20:00:00Z","v":728160,"vw":35.390345},{"c":35.5003,"h":35.54,"l":35.5003,"n":8,"o":35.54,"t":"2026-10-21T21:05:00Z","v":1200,"vw":35.51315},{"c":35.59,"h":35.59,"l":35.5,"n":92,"o":35.5,"t":"2026-10-21T21:30:00Z","v":1996,"vw":35.53125},{"c":35.5,"h":35.51,"l":35.5,"n":4,"o":35.5,"t":"2026-10-21T21:55:00Z","v":604,"vw":35.503311},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-21T22:00:00Z","v":236,"vw":35.5},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-21T22:15:00Z","v":282,"vw":35.24},{"c":35,"h":35.01,"l":35,"n":4,"o":35.01,"t":"2026-10-21T22:20:00Z","v":700,"vw":35.001522},{"c":35.1557,"h":35.1557,"l":35.1557,"n":1,"o":35.1557,"t":"2026-10-21T22:25:00Z","v":150,"vw":35.1557},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-10-21T23:05:00Z","v":144,"vw":35.14},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-21T23:15:00Z","v":100,"vw":35.18},{"c":35,"h":35.1,"l":35,"n":15,"o":35.1,"t":"2026-10-21T23:30:00Z","v":1158,"vw":35.047939},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-10-21T23:35:00Z","v":200,"vw":34.97},{"c":33.82,"h":34.37,"l":33.82,"n":84,"o":33.98,"t":"2026-10-22T08:00:00Z","v":6692,"vw":34.03823},{"c":33.65,"h":33.65,"l":33.65,"n":14,"o":33.65,"t":"2026-10-22T08:05:00Z","v":324,"vw":33.65},{"c":33.64,"h":33.64,"l":33.64,"n":6,"o":33.64,"t":"2026-10-22T08:25:00Z","v":201,"vw":33.64},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-10-22T08:35:00Z","v":400,"vw":33.64},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-22T09:35:00Z","v":100,"vw":33.65},{"c":33.71,"h":33.71,"l":33.62,"n":80,"o":33.674,"t":"2026-10-22T10:00:00Z","v":1885,"vw":33.663686},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-10-22T10:15:00Z","v":210,"vw":33.72},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-22T10:20:00Z","v":180,"vw":33.8},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-10-22T10:50:00Z","v":362,"vw":33.7},{"c":33.71,"h":33.72,"l":33.71,"n":8,"o":33.72,"t":"2026-10-22T10:55:00Z","v":724,"vw":33.717533},{"c":33.6563,"h":33.6563,"l":33.6563,"n":1,"o":33.6563,"t":"2026-10-22T11:00:00Z","v":145,"vw":33.6563},{"c":33.51,"h":33.79,"l":33.51,"n":20,"o":33.715,"t":"2026-10-22T11:05:00Z","v":2741,"vw":33.670864},{"c":33.43,"h":33.49,"l":33.43,"n":20,"o":33.431,"t":"2026-10-22T11:10:00Z","v":1653,"vw":33.442446},{"c":33.8,"h":33.8,"l":33.25,"n":3,"o":33.32,"t":"2026-10-22T11:15:00Z","v":469,"vw":33.478038},{"c":33.6,"h":33.8,"l":33.6,"n":2,"o":33.8,"t":"2026-10-22T11:40:00Z","v":600,"vw":33.766667},{"c":33.74,"h":33.74,"l":33.7,"n":3,"o":33.7,"t":"2026-10-22T12:05:00Z","v":300,"vw":33.713333},{"c":33.627,"h":33.627,"l":33.627,"n":1,"o":33.627,"t":"2026-10-22T12:20:00Z","v":100,"vw":33.627},{"c":33.59,"h":33.6,"l":33.59,"n":2,"o":33.6,"t":"2026-10-22T12:25:00Z","v":200,"vw":33.595},{"c":33.5963,"h":33.5963,"l":33.5963,"n":2,"o":33.5963,"t":"2026-10-22T12:35:00Z","v":126,"vw":33.5963},{"c":33.45,"h":33.57,"l":33.45,"n":11,"o":33.57,"t":"2026-10-22T13:00:00Z","v":794,"vw":33.468045},{"c":33.25,"h":33.27,"l":33.25,"n":12,"o":33.25,"t":"2026-10-22T13:10:00Z","v":2767,"vw":33.251874},{"c":33.2566,"h":33.2926,"l":33.2566,"n":3,"o":33.2926,"t":"2026-10-22T13:15:00Z","v":259,"vw":33.271058},{"c":33.35,"h":33.35,"l":33.35,"n":4,"o":33.35,"t":"2026-10-22T13:20:00Z","v":300,"vw":33.35},{"c":33.25,"h":33.25,"l":33.25,"n":1,"o":33.25,"t":"2026-10-22T13:25:00Z","v":140,"vw":33.25},{"c":32.59,"h":33.425,"l":32.44,"n":948,"o":33.4,"t":"2026-10-22T13:30:00Z","v":109754,"vw":33.034468},{"c":32.815,"h":32.97,"l":32.5,"n":501,"o":32.53,"t":"2026-10-22T13:35:00Z","v":42952,"vw":32.767627},{"c":32.555,"h":32.89,"l":32.475,"n":783,"o":32.815,"t":"2026-10-22T13:40:00Z","v":59541,"vw":32.625177},{"c":32.55,"h":32.64,"l":32.41,"n":594,"o":32.5234,"t":"2026-10-22T13:45:00Z","v":65352,"vw":32.508729},{"c":32.53,"h":32.545,"l":32.27,"n":680,"o":32.545,"t":"2026-10-22T13:50:00Z","v":69236,"vw":32.387152},{"c":32.64,"h":32.84,"l":32.515,"n":517,"o":32.515,"t":"2026-10-22T13:55:00Z","v":30128,"vw":32.717209},{"c":32.58,"h":32.8499,"l":32.58,"n":413,"o":32.635,"t":"2026-10-22T14:00:00Z","v":21165,"vw":32.732723},{"c":32.22,"h":32.585,"l":32.08,"n":608,"o":32.585,"t":"2026-10-22T14:05:00Z","v":27006,"vw":32.259615},{"c":31.81,"h":32.21,"l":31.7702,"n":652,"o":32.19,"t":"2026-10-22T14:10:00Z","v":44245,"vw":31.947433},{"c":31.61,"h":31.8,"l":31.585,"n":1072,"o":31.8,"t":"2026-10-22T14:15:00Z","v":74412,"vw":31.673054},{"c":31.0801,"h":31.59,"l":31.0801,"n":866,"o":31.59,"t":"2026-10-22T14:20:00Z","v":67433,"vw":31.416516},{"c":31.05,"h":31.195,"l":30.93,"n":803,"o":31.125,"t":"2026-10-22T14:25:00Z","v":106729,"vw":30.997719},{"c":31.1956,"h":31.1956,"l":30.88,"n":788,"o":31.05,"t":"2026-10-22T14:30:00Z","v":44134,"vw":31.022124},{"c":31.14,"h":31.195,"l":31.08,"n":567,"o":31.19,"t":"2026-10-22T14:35:00Z","v":33133,"vw":31.141118},{"c":31.23,"h":31.379,"l":31.12,"n":691,"o":31.13,"t":"2026-10-22T14:40:00Z","v":49616,"vw":31.266532},{"c":30.9,"h":31.22,"l":30.81,"n":683,"o":31.21,"t":"2026-10-22T14:45:00Z","v":60597,"vw":31.012685},{"c":30.84,"h":31.01,"l":30.7764,"n":685,"o":30.9,"t":"2026-10-22T14:50:00Z","v":61667,"vw":30.874889},{"c":30.68,"h":30.87,"l":30.58,"n":1271,"o":30.86,"t":"2026-10-22T14:55:00Z","v":116372,"vw":30.696129},{"c":30.455,"h":30.72,"l":30.4,"n":1031,"o":30.63,"t":"2026-10-22T15:00:00Z","v":105300,"vw":30.602786},{"c":30.535,"h":30.615,"l":30.36,"n":875,"o":30.43,"t":"2026-10-22T15:05:00Z","v":80835,"vw":30.474537},{"c":30.425,"h":30.6,"l":30.41,"n":726,"o":30.55,"t":"2026-10-22T15:10:00Z","v":46940,"vw":30.517363},{"c":30.66,"h":30.6805,"l":30.43,"n":909,"o":30.44,"t":"2026-10-22T15:15:00Z","v":98877,"vw":30.599953},{"c":30.46,"h":30.83,"l":30.46,"n":1211,"o":30.66,"t":"2026-10-22T15:20:00Z","v":190857,"vw":30.64554},{"c":30.45,"h":30.66,"l":30.3601,"n":1529,"o":30.46,"t":"2026-10-22T15:25:00Z","v":319721,"vw":30.521754},{"c":30.365,"h":30.51,"l":30.34,"n":497,"o":30.45,"t":"2026-10-22T15:30:00Z","v":30510,"vw":30.425423},{"c":30.285,"h":30.52,"l":30.255,"n":800,"o":30.365,"t":"2026-10-22T15:35:00Z","v":49372,"vw":30.375166},{"c":30.325,"h":30.45,"l":30.155,"n":1032,"o":30.27,"t":"2026-10-22T15:40:00Z","v":60190,"vw":30.27963},{"c":30.39,"h":30.455,"l":30.3,"n":649,"o":30.3275,"t":"2026-10-22T15:45:00Z","v":43958,"vw":30.388345},{"c":30.4101,"h":30.545,"l":30.41,"n":795,"o":30.41,"t":"2026-10-22T15:50:00Z","v":42479,"vw":30.477958},{"c":30.485,"h":30.66,"l":30.41,"n":1122,"o":30.45,"t":"2026-10-22T15:55:00Z","v":81281,"vw":30.542119},{"c":30.46,"h":30.615,"l":30.41,"n":996,"o":30.52,"t":"2026-10-22T16:00:00Z","v":78631,"vw":30.513577},{"c":30.57,"h":30.59,"l":30.46,"n":601,"o":30.5,"t":"2026-10-22T16:05:00Z","v":36722,"vw":30.524608},{"c":30.645,"h":30.68,"l":30.5,"n":536,"o":30.565,"t":"2026-10-22T16:10:00Z","v":32897,"vw":30.561534},{"c":30.53,"h":30.68,"l":30.515,"n":826,"o":30.645,"t":"2026-10-22T16:15:00Z","v":57109,"vw":30.613139},{"c":30.67,"h":30.67,"l":30.49,"n":633,"o":30.53,"t":"2026-10-22T16:20:00Z","v":37453,"vw":30.557195},{"c":30.7813,"h":30.875,"l":30.6,"n":1423,"o":30.63,"t":"2026-10-22T16:25:00Z","v":201553,"vw":30.729022},{"c":30.81,"h":31.07,"l":30.74,"n":757,"o":30.76,"t":"2026-10-22T16:30:00Z","v":88460,"vw":30.899135},{"c":30.8,"h":30.91,"l":30.71,"n":725,"o":30.81,"t":"2026-10-22T16:35:00Z","v":123509,"vw":30.790365},{"c":30.59,"h":30.84,"l":30.59,"n":488,"o":30.81,"t":"2026-10-22T16:40:00Z","v":41044,"vw":30.693484},{"c":30.6,"h":30.63,"l":30.46,"n":460,"o":30.63,"t":"2026-10-22T16:45:00Z","v":27249,"vw":30.541131},{"c":30.5,"h":30.6,"l":30.47,"n":424,"o":30.595,"t":"2026-10-22T16:50:00Z","v":29313,"vw":30.540697},{"c":30.575,"h":30.63,"l":30.46,"n":639,"o":30.48,"t":"2026-10-22T16:55:00Z","v":37656,"vw":30.52422},{"c":30.465,"h":30.615,"l":30.43,"n":565,"o":30.6,"t":"2026-10-22T17:00:00Z","v":34525,"vw":30.523218},{"c":30.55,"h":30.55,"l":30.415,"n":476,"o":30.49,"t":"2026-10-22T17:05:00Z","v":28676,"vw":30.466448},{"c":30.5429,"h":30.64,"l":30.525,"n":589,"o":30.55,"t":"2026-10-22T17:10:00Z","v":36663,"vw":30.57414},{"c":30.475,"h":30.62,"l":30.435,"n":842,"o":30.535,"t":"2026-10-22T17:15:00Z","v":61378,"vw":30.511201},{"c":30.41,"h":30.52,"l":30.36,"n":830,"o":30.47,"t":"2026-10-22T17:20:00Z","v":47565,"vw":30.4656},{"c":30.36,"h":30.415,"l":30.33,"n":740,"o":30.41,"t":"2026-10-22T17:25:00Z","v":54324,"vw":30.373338},{"c":30.51,"h":30.51,"l":30.335,"n":617,"o":30.36,"t":"2026-10-22T17:30:00Z","v":37132,"vw":30.396389},{"c":30.4,"h":30.51,"l":30.38,"n":536,"o":30.51,"t":"2026-10-22T17:35:00Z","v":31287,"vw":30.444322},{"c":30.4895,"h":30.5,"l":30.345,"n":698,"o":30.405,"t":"2026-10-22T17:40:00Z","v":52474,"vw":30.425725},{"c":30.425,"h":30.54,"l":30.41,"n":646,"o":30.47,"t":"2026-10-22T17:45:00Z","v":104781,"vw":30.478722},{"c":30.31,"h":30.48,"l":30.3,"n":620,"o":30.41,"t":"2026-10-22T17:50:00Z","v":51548,"vw":30.4083},{"c":30.17,"h":30.41,"l":30.16,"n":791,"o":30.31,"t":"2026-10-22T17:55:00Z","v":115293,"vw":30.302541},{"c":29.75,"h":30.2,"l":29.745,"n":1414,"o":30.17,"t":"2026-10-22T18:00:00Z","v":99327,"vw":29.937407},{"c":29.915,"h":29.915,"l":29.73,"n":957,"o":29.745,"t":"2026-10-22T18:05:00Z","v":79842,"vw":29.860919},{"c":29.99,"h":30.055,"l":29.93,"n":836,"o":29.93,"t":"2026-10-22T18:10:00Z","v":68064,"vw":29.997693},{"c":30.135,"h":30.135,"l":29.935,"n":867,"o":29.99,"t":"2026-10-22T18:15:00Z","v":79213,"vw":30.008841},{"c":30.18,"h":30.18,"l":30.0401,"n":547,"o":30.11,"t":"2026-10-22T18:20:00Z","v":41613,"vw":30.127169},{"c":30.0405,"h":30.18,"l":29.98,"n":833,"o":30.175,"t":"2026-10-22T18:25:00Z","v":56035,"vw":30.100655},{"c":30.1,"h":30.115,"l":29.97,"n":623,"o":30.02,"t":"2026-10-22T18:30:00Z","v":36157,"vw":30.05107},{"c":30.08,"h":30.125,"l":30.025,"n":618,"o":30.09,"t":"2026-10-22T18:35:00Z","v":43869,"vw":30.086665},{"c":30.3,"h":30.3,"l":30.05,"n":757,"o":30.07,"t":"2026-10-22T18:40:00Z","v":71825,"vw":30.161747},{"c":30.18,"h":30.33,"l":30.16,"n":640,"o":30.29,"t":"2026-10-22T18:45:00Z","v":43826,"vw":30.274133},{"c":30.105,"h":30.205,"l":30.0675,"n":708,"o":30.18,"t":"2026-10-22T18:50:00Z","v":47005,"vw":30.145361},{"c":29.94,"h":30.14,"l":29.92,"n":886,"o":30.11,"t":"2026-10-22T18:55:00Z","v":74487,"vw":30.047365},{"c":29.745,"h":29.94,"l":29.69,"n":1657,"o":29.94,"t":"2026-10-22T19:00:00Z","v":152587,"vw":29.782128},{"c":29.705,"h":29.79,"l":29.7,"n":1108,"o":29.75,"t":"2026-10-22T19:05:00Z","v":84445,"vw":29.749571},{"c":30.16,"h":30.21,"l":29.68,"n":1347,"o":29.68,"t":"2026-10-22T19:10:00Z","v":112613,"vw":30.045187},{"c":30.305,"h":30.355,"l":30.12,"n":1142,"o":30.16,"t":"2026-10-22T19:15:00Z","v":99053,"vw":30.225738},{"c":30.44,"h":30.445,"l":30.2507,"n":1376,"o":30.31,"t":"2026-10-22T19:20:00Z","v":114229,"vw":30.350002},{"c":30.36,"h":30.45,"l":30.3101,"n":1221,"o":30.44,"t":"2026-10-22T19:25:00Z","v":100399,"vw":30.355975},{"c":30.18,"h":30.37,"l":30.14,"n":1460,"o":30.35,"t":"2026-10-22T19:30:00Z","v":118888,"vw":30.278797},{"c":30.025,"h":30.19,"l":30.02,"n":1675,"o":30.17,"t":"2026-10-22T19:35:00Z","v":143932,"vw":30.09399},{"c":29.95,"h":30.065,"l":29.92,"n":1872,"o":30.025,"t":"2026-10-22T19:40:00Z","v":156236,"vw":29.991053},{"c":30.075,"h":30.13,"l":29.81,"n":2228,"o":29.95,"t":"2026-10-22T19:45:00Z","v":227860,"vw":29.934897},{"c":30.245,"h":30.41,"l":30.06,"n":3082,"o":30.075,"t":"2026-10-22T19:50:00Z","v":450106,"vw":30.235063},{"c":30.29,"h":30.355,"l":30.11,"n":6623,"o":30.26,"t":"2026-10-22T19:55:00Z","v":601554,"vw":30.19547},{"c":30.24,"h":30.48,"l":29.92,"n":110,"o":30.3,"t":"2026-10-22T20:00:00Z","v":1103583,"vw":30.300013},{"c":30.4704,"h":30.4704,"l":30.4704,"n":2,"o":30.4704,"t":"2026-10-22T20:05:00Z","v":175,"vw":30.4704},{"c":30.31,"h":30.31,"l":30.3,"n":20,"o":30.31,"t":"2026-10-22T20:10:00Z","v":2233,"vw":30.307473},{"c":30.18,"h":30.22,"l":30.18,"n":22,"o":30.22,"t":"2026-10-22T20:50:00Z","v":1842,"vw":30.195422},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-22T21:00:00Z","v":264,"vw":30.3},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-22T21:05:00Z","v":200,"vw":30.22},{"c":30.29,"h":30.3,"l":30.29,"n":46,"o":30.29,"t":"2026-10-22T21:10:00Z","v":3294,"vw":30.29134},{"c":30.3,"h":30.46,"l":30.3,"n":8,"o":30.46,"t":"2026-10-22T21:20:00Z","v":430,"vw":30.361538},{"c":30.2,"h":30.4,"l":30.2,"n":2,"o":30.4,"t":"2026-10-22T21:45:00Z","v":350,"vw":30.257143},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-10-22T21:55:00Z","v":100,"vw":30.36},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-22T22:05:00Z","v":575,"vw":30.2},{"c":30.17,"h":30.3,"l":30.17,"n":30,"o":30.3,"t":"2026-10-22T22:45:00Z","v":2322,"vw":30.290743},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-22T23:15:00Z","v":1100,"vw":30.3},{"c":30,"h":30.05,"l":30,"n":77,"o":30.05,"t":"2026-10-22T23:20:00Z","v":5512,"vw":30.012208},{"c":30,"h":30,"l":30,"n":39,"o":30,"t":"2026-10-22T23:25:00Z","v":1378,"vw":30},{"c":29.68,"h":29.68,"l":29.68,"n":26,"o":29.68,"t":"2026-10-22T23:40:00Z","v":481,"vw":29.68},{"c":29.05,"h":29.0671,"l":29.05,"n":74,"o":29.0671,"t":"2026-10-22T23:45:00Z","v":1208,"vw":29.057668}],"history":[{"c":9.31,"h":9.4,"l":9.2,"n":9560,"o":9.34,"t":"2024-10-21T04:00:00Z","v":1780944,"vw":9.290536},{"c":9.24,"h":9.325,"l":9.12,"n":9223,"o":9.23,"t":"2024-10-22T04:00:00Z","v":774820,"vw":9.243968},{"c":9.18,"h":9.2672,"l":9.1,"n":6651,"o":9.2,"t":"2024-10-23T04:00:00Z","v":513870,"vw":9.175909},{"c":9.2,"h":9.24,"l":9.11,"n":8787,"o":9.2,"t":"2024-10-24T04:00:00Z","v":1231027,"vw":9.178764},{"c":9.14,"h":9.275,"l":9.125,"n":9435,"o":9.26,"t":"2024-10-25T04:00:00Z","v":1483751,"vw":9.181673},{"c":9.25,"h":9.33,"l":9.182,"n":11067,"o":9.25,"t":"2024-10-28T04:00:00Z","v":1777811,"vw":9.252106},{"c":9.48,"h":9.515,"l":9.15,"n":12752,"o":9.24,"t":"2024-10-29T04:00:00Z","v":1961716,"vw":9.443202},{"c":9.45,"h":9.51,"l":9.345,"n":10437,"o":9.4,"t":"2024-10-30T04:00:00Z","v":1795610,"vw":9.433255},{"c":9.22,"h":9.49,"l":9.195,"n":17963,"o":9.46,"t":"2024-10-31T04:00:00Z","v":2821104,"vw":9.276004},{"c":9.86,"h":10.36,"l":9.79,"n":29861,"o":10,"t":"2024-11-01T04:00:00Z","v":5240542,"vw":9.952676},{"c":9.58,"h":9.89,"l":9.475,"n":22342,"o":9.79,"t":"2024-11-04T05:00:00Z","v":3423629,"vw":9.608809},{"c":9.77,"h":9.855,"l":9.56,"n":12206,"o":9.62,"t":"2024-11-05T05:00:00Z","v":1601523,"vw":9.761851},{"c":10.23,"h":10.49,"l":10.01,"n":22551,"o":10.01,"t":"2024-11-06T05:00:00Z","v":2683450,"vw":10.286618},{"c":10.5,"h":10.64,"l":10.16,"n":19977,"o":10.24,"t":"2024-11-07T05:00:00Z","v":2738690,"vw":10.483994},{"c":10.53,"h":10.61,"l":10.42,"n":16514,"o":10.55,"t":"2024-11-08T05:00:00Z","v":2271064,"vw":10.522228},{"c":10.63,"h":10.72,"l":10.51,"n":13758,"o":10.65,"t":"2024-11-11T05:00:00Z","v":1848780,"vw":10.609928},{"c":10.31,"h":10.66,"l":10.28,"n":13811,"o":10.53,"t":"2024-11-12T05:00:00Z","v":1543970,"vw":10.387066},{"c":10.23,"h":10.405,"l":10.18,"n":10173,"o":10.37,"t":"2024-11-13T05:00:00Z","v":1202192,"vw":10.257867},{"c":10.06,"h":10.33,"l":9.945,"n":15075,"o":10.22,"t":"2024-11-14T05:00:00Z","v":2170371,"vw":10.044462},{"c":9.87,"h":10.08,"l":9.82,"n":15186,"o":10.08,"t":"2024-11-15T05:00:00Z","v":1333043,"vw":9.901747},{"c":9.8,"h":9.925,"l":9.67,"n":13787,"o":9.89,"t":"2024-11-18T05:00:00Z","v":1465739,"vw":9.764422},{"c":9.75,"h":9.775,"l":9.62,"n":10200,"o":9.63,"t":"2024-11-19T05:00:00Z","v":1177380,"vw":9.710685},{"c":9.82,"h":9.85,"l":9.62,"n":10924,"o":9.72,"t":"2024-11-20T05:00:00Z","v":1062749,"vw":9.781586},{"c":9.9,"h":10.16,"l":9.89,"n":12660,"o":9.93,"t":"2024-11-21T05:00:00Z","v":1389315,"vw":9.978293},{"c":10.1,"h":10.18,"l":9.91,"n":13311,"o":9.94,"t":"2024-11-22T05:00:00Z","v":1494610,"vw":10.09109},{"c":10.18,"h":10.305,"l":10.125,"n":14567,"o":10.15,"t":"2024-11-25T05:00:00Z","v":1720626,"vw":10.192609},{"c":10.19,"h":10.255,"l":10.1,"n":13468,"o":10.16,"t":"2024-11-26T05:00:00Z","v":1472718,"vw":10.206579},{"c":9.88,"h":10.26,"l":9.875,"n":8989,"o":10.2,"t":"2024-11-27T05:00:00Z","v":870672,"vw":9.933018},{"c":9.94,"h":9.995,"l":9.89,"n":4789,"o":9.89,"t":"2024-11-29T05:00:00Z","v":588071,"vw":9.938059},{"c":10.37,"h":10.43,"l":9.97,"n":18513,"o":10.01,"t":"2024-12-02T05:00:00Z","v":2144488,"vw":10.298581},{"c":10.62,"h":10.665,"l":10.3,"n":15620,"o":10.37,"t":"2024-12-03T05:00:00Z","v":1962438,"vw":10.590951},{"c":10.39,"h":10.79,"l":10.365,"n":14026,"o":10.63,"t":"2024-12-04T05:00:00Z","v":1278403,"vw":10.449206},{"c":10.39,"h":10.455,"l":10.3,"n":9829,"o":10.36,"t":"2024-12-05T05:00:00Z","v":832983,"vw":10.388374},{"c":10.47,"h":10.64,"l":10.345,"n":9961,"o":10.45,"t":"2024-12-06T05:00:00Z","v":848833,"vw":10.490303},{"c":10.49,"h":10.605,"l":10.455,"n":10522,"o":10.58,"t":"2024-12-09T05:00:00Z","v":920661,"vw":10.509844},{"c":10.33,"h":10.445,"l":10.275,"n":9638,"o":10.41,"t":"2024-12-10T05:00:00Z","v":866818,"vw":10.347691},{"c":10.52,"h":10.575,"l":10.29,"n":8333,"o":10.43,"t":"2024-12-11T05:00:00Z","v":796623,"vw":10.515935},{"c":11.11,"h":11.315,"l":10.51,"n":24155,"o":10.51,"t":"2024-12-12T05:00:00Z","v":2790333,"vw":11.096483},{"c":11.05,"h":11.49,"l":10.915,"n":24956,"o":11.19,"t":"2024-12-13T05:00:00Z","v":3598256,"vw":11.067636},{"c":11.16,"h":11.445,"l":10.97,"n":16766,"o":11.07,"t":"2024-12-16T05:00:00Z","v":2044729,"vw":11.206396},{"c":10.52,"h":10.905,"l":10.31,"n":23096,"o":10.64,"t":"2024-12-17T05:00:00Z","v":2865846,"vw":10.523292},{"c":10.15,"h":10.66,"l":10.025,"n":20429,"o":10.62,"t":"2024-12-18T05:00:00Z","v":1859476,"vw":10.266775},{"c":10.24,"h":10.31,"l":10.105,"n":14280,"o":10.24,"t":"2024-12-19T05:00:00Z","v":1488526,"vw":10.210144},{"c":10.2,"h":10.31,"l":10.01,"n":13587,"o":10.12,"t":"2024-12-20T05:00:00Z","v":4893456,"vw":10.190736},{"c":10.26,"h":10.3,"l":10.135,"n":12723,"o":10.18,"t":"2024-12-23T05:00:00Z","v":1197848,"vw":10.238612},{"c":10.33,"h":10.35,"l":10.165,"n":5015,"o":10.25,"t":"2024-12-24T05:00:00Z","v":473760,"vw":10.285226},{"c":10.35,"h":10.39,"l":10.205,"n":9039,"o":10.22,"t":"2024-12-26T05:00:00Z","v":558173,"vw":10.33765},{"c":10.18,"h":10.365,"l":10.105,"n":7379,"o":10.25,"t":"2024-12-27T05:00:00Z","v":704958,"vw":10.181486},{"c":10.08,"h":10.175,"l":9.92,"n":13513,"o":10.08,"t":"2024-12-30T05:00:00Z","v":1263144,"vw":10.081579},{"c":10.1,"h":10.2,"l":10.03,"n":8788,"o":10.08,"t":"2024-12-31T05:00:00Z","v":902365,"vw":10.099561},{"c":10.1,"h":10.24,"l":10,"n":11395,"o":10.17,"t":"2025-01-02T05:00:00Z","v":851426,"vw":10.089978},{"c":10.12,"h":10.2,"l":10.065,"n":10091,"o":10.2,"t":"2025-01-03T05:00:00Z","v":1178343,"vw":10.125},{"c":10.15,"h":10.305,"l":10.055,"n":12886,"o":10.09,"t":"2025-01-06T05:00:00Z","v":1413431,"vw":10.176373},{"c":10.27,"h":10.35,"l":10.06,"n":11901,"o":10.16,"t":"2025-01-07T05:00:00Z","v":1131306,"vw":10.256065},{"c":10.13,"h":10.23,"l":10.05,"n":12540,"o":10.18,"t":"2025-01-08T05:00:00Z","v":1122669,"vw":10.121416},{"c":9.91,"h":9.97,"l":9.78,"n":13849,"o":9.88,"t":"2025-01-10T05:00:00Z","v":1351511,"vw":9.889231},{"c":9.92,"h":9.929,"l":9.71,"n":14046,"o":9.78,"t":"2025-01-13T05:00:00Z","v":1424646,"vw":9.866401},{"c":10.09,"h":10.1,"l":9.83,"n":11050,"o":9.96,"t":"2025-01-14T05:00:00Z","v":1199290,"vw":10.042482},{"c":10.14,"h":10.35,"l":10.13,"n":10798,"o":10.29,"t":"2025-01-15T05:00:00Z","v":1118891,"vw":10.19193},{"c":10.04,"h":10.215,"l":10.025,"n":9764,"o":10.18,"t":"2025-01-16T05:00:00Z","v":773607,"vw":10.07363},{"c":10.22,"h":10.24,"l":10.1,"n":10040,"o":10.11,"t":"2025-01-17T05:00:00Z","v":1147746,"vw":10.188099},{"c":10.41,"h":10.575,"l":10.2677,"n":11216,"o":10.36,"t":"2025-01-21T05:00:00Z","v":1303141,"vw":10.449477},{"c":10.5,"h":10.72,"l":10.385,"n":14327,"o":10.39,"t":"2025-01-22T05:00:00Z","v":1633343,"vw":10.515815},{"c":10.65,"h":10.705,"l":10.39,"n":14775,"o":10.44,"t":"2025-01-23T05:00:00Z","v":1821921,"vw":10.623858},{"c":10.49,"h":10.76,"l":10.38,"n":15207,"o":10.63,"t":"2025-01-24T05:00:00Z","v":1845902,"vw":10.546051},{"c":9.71,"h":10.3,"l":9.64,"n":23740,"o":10.26,"t":"2025-01-27T05:00:00Z","v":2898841,"vw":9.811184},{"c":9.89,"h":9.905,"l":9.63,"n":15490,"o":9.75,"t":"2025-01-28T05:00:00Z","v":1785914,"vw":9.800396},{"c":9.9,"h":9.985,"l":9.79,"n":15609,"o":9.9,"t":"2025-01-29T05:00:00Z","v":1952072,"vw":9.894305},{"c":9.99,"h":10.18,"l":9.945,"n":21595,"o":9.99,"t":"2025-01-30T05:00:00Z","v":2408339,"vw":10.037196},{"c":12.04,"h":12.907,"l":11.88,"n":109209,"o":12.12,"t":"2025-01-31T05:00:00Z","v":17601288,"vw":12.321624},{"c":12.33,"h":12.445,"l":11.5808,"n":45373,"o":11.7,"t":"2025-02-03T05:00:00Z","v":5585068,"vw":12.206093},{"c":12.51,"h":12.56,"l":12.1402,"n":25306,"o":12.3,"t":"2025-02-04T05:00:00Z","v":3477954,"vw":12.432007},{"c":12.67,"h":12.775,"l":12.425,"n":25496,"o":12.65,"t":"2025-02-05T05:00:00Z","v":2770257,"vw":12.64383},{"c":12.8,"h":12.8,"l":12.465,"n":17715,"o":12.65,"t":"2025-02-06T05:00:00Z","v":1886262,"vw":12.666761},{"c":12.46,"h":12.85,"l":12.35,"n":17410,"o":12.82,"t":"2025-02-07T05:00:00Z","v":1491813,"vw":12.469319},{"c":12.58,"h":12.64,"l":12.39,"n":15599,"o":12.56,"t":"2025-02-10T05:00:00Z","v":2201928,"vw":12.562037},{"c":12.49,"h":12.72,"l":12.4,"n":18720,"o":12.53,"t":"2025-02-11T05:00:00Z","v":1773318,"vw":12.504118},{"c":12.3,"h":12.37,"l":12.11,"n":17430,"o":12.25,"t":"2025-02-12T05:00:00Z","v":1974852,"vw":12.294451},{"c":12.23,"h":12.4,"l":12.145,"n":15838,"o":12.4,"t":"2025-02-13T05:00:00Z","v":1513103,"vw":12.213032},{"c":12.15,"h":12.255,"l":12.115,"n":13875,"o":12.24,"t":"2025-02-14T05:00:00Z","v":1073596,"vw":12.169045},{"c":12.11,"h":12.375,"l":12.07,"n":18781,"o":12.2,"t":"2025-02-18T05:00:00Z","v":2713911,"vw":12.138912},{"c":12.15,"h":12.2,"l":11.91,"n":20911,"o":12.07,"t":"2025-02-19T05:00:00Z","v":2699217,"vw":12.095699},{"c":11.86,"h":12.15,"l":11.815,"n":21330,"o":12.14,"t":"2025-02-20T05:00:00Z","v":2919412,"vw":11.859575},{"c":11.6,"h":12.04,"l":11.57,"n":20936,"o":11.96,"t":"2025-02-21T05:00:00Z","v":2397599,"vw":11.698448},{"c":11.35,"h":11.745,"l":11.335,"n":19092,"o":11.63,"t":"2025-02-24T05:00:00Z","v":2490668,"vw":11.395788},{"c":11.27,"h":11.42,"l":11.22,"n":17004,"o":11.4,"t":"2025-02-25T05:00:00Z","v":1801062,"vw":11.291698},{"c":11.3,"h":11.36,"l":11.185,"n":17893,"o":11.24,"t":"2025-02-26T05:00:00Z","v":1713157,"vw":11.284418},{"c":11.08,"h":11.36,"l":11.05,"n":16154,"o":11.36,"t":"2025-02-27T05:00:00Z","v":1500294,"vw":11.125859},{"c":11.18,"h":11.19,"l":10.915,"n":14415,"o":11.08,"t":"2025-02-28T05:00:00Z","v":2054684,"vw":11.084881},{"c":10.94,"h":11.7,"l":10.74,"n":26369,"o":11.44,"t":"2025-03-03T05:00:00Z","v":3019751,"vw":11.031342},{"c":10.99,"h":11.2199,"l":10.71,"n":20756,"o":10.81,"t":"2025-03-04T05:00:00Z","v":2120142,"vw":10.979688},{"c":11.29,"h":11.31,"l":10.85,"n":18462,"o":10.92,"t":"2025-03-05T05:00:00Z","v":2122358,"vw":11.21061},{"c":10.81,"h":11.07,"l":10.79,"n":16532,"o":11.01,"t":"2025-03-06T05:00:00Z","v":1777853,"vw":10.873799},{"c":10.94,"h":11.07,"l":10.62,"n":19156,"o":11.06,"t":"2025-03-07T05:00:00Z","v":1873727,"vw":10.870539},{"c":10.71,"h":10.8,"l":10.5101,"n":17700,"o":10.7,"t":"2025-03-10T04:00:00Z","v":1971150,"vw":10.675229},{"c":10.79,"h":10.93,"l":10.615,"n":15649,"o":10.71,"t":"2025-03-11T04:00:00Z","v":1455029,"vw":10.782279},{"c":10.76,"h":11.015,"l":10.705,"n":14617,"o":10.87,"t":"2025-03-12T04:00:00Z","v":1608253,"vw":10.830803},{"c":10.79,"h":10.81,"l":10.63,"n":16053,"o":10.66,"t":"2025-03-13T04:00:00Z","v":1617136,"vw":10.748217},{"c":10.94,"h":11.08,"l":10.83,"n":15606,"o":10.9,"t":"2025-03-14T04:00:00Z","v":1238079,"vw":10.949852},{"c":11.15,"h":11.18,"l":10.87,"n":16542,"o":10.88,"t":"2025-03-17T04:00:00Z","v":1791632,"vw":11.08991},{"c":11.13,"h":11.13,"l":11,"n":13822,"o":11.03,"t":"2025-03-18T04:00:00Z","v":1763882,"vw":11.088581},{"c":11.37,"h":11.495,"l":11.09,"n":20078,"o":11.15,"t":"2025-03-19T04:00:00Z","v":1751444,"vw":11.359599},{"c":11.36,"h":11.425,"l":11.17,"n":14585,"o":11.17,"t":"2025-03-20T04:00:00Z","v":1171853,"vw":11.344924},{"c":11.62,"h":11.668,"l":11.25,"n":28917,"o":11.33,"t":"2025-03-21T04:00:00Z","v":6063450,"vw":11.533165},{"c":11.77,"h":12.055,"l":11.705,"n":27329,"o":11.81,"t":"2025-03-24T04:00:00Z","v":3247485,"vw":11.862608},{"c":11.71,"h":11.86,"l":11.641,"n":11964,"o":11.74,"t":"2025-03-25T04:00:00Z","v":1349764,"vw":11.72255},{"c":11.59,"h":11.8,"l":11.5,"n":10589,"o":11.76,"t":"2025-03-26T04:00:00Z","v":879147,"vw":11.598536},{"c":11.39,"h":11.57,"l":11.29,"n":14884,"o":11.57,"t":"2025-03-27T04:00:00Z","v":1264087,"vw":11.410026},{"c":11.26,"h":11.45,"l":11.105,"n":15936,"o":11.39,"t":"2025-03-28T04:00:00Z","v":1595079,"vw":11.269769},{"c":11.19,"h":11.23,"l":10.98,"n":18457,"o":11.07,"t":"2025-03-31T04:00:00Z","v":1613450,"vw":11.160788},{"c":11.21,"h":11.335,"l":11.02,"n":15753,"o":11.11,"t":"2025-04-01T04:00:00Z","v":1197240,"vw":11.194957},{"c":11.41,"h":11.53,"l":11.04,"n":17413,"o":11.05,"t":"2025-04-02T04:00:00Z","v":1231403,"vw":11.393058},{"c":10.44,"h":11.195,"l":10.385,"n":25131,"o":10.96,"t":"2025-04-03T04:00:00Z","v":2485245,"vw":10.535643},{"c":9.86,"h":10.085,"l":9.475,"n":27763,"o":9.96,"t":"2025-04-04T04:00:00Z","v":3205127,"vw":9.805987},{"c":9.89,"h":10.38,"l":9.34,"n":26121,"o":9.5,"t":"2025-04-07T04:00:00Z","v":2369840,"vw":9.863017},{"c":9.61,"h":10.275,"l":9.495,"n":26964,"o":10.14,"t":"2025-04-08T04:00:00Z","v":2399742,"vw":9.765058},{"c":10.18,"h":10.5,"l":9.35,"n":29368,"o":9.52,"t":"2025-04-09T04:00:00Z","v":3204009,"vw":10.089752},{"c":9.84,"h":10.04,"l":9.63,"n":28149,"o":9.88,"t":"2025-04-10T04:00:00Z","v":2491416,"vw":9.867141},{"c":9.87,"h":9.98,"l":9.63,"n":19503,"o":9.79,"t":"2025-04-11T04:00:00Z","v":1601276,"vw":9.860159},{"c":10.05,"h":10.21,"l":9.965,"n":18929,"o":10.1,"t":"2025-04-14T04:00:00Z","v":2144591,"vw":10.066505},{"c":10.06,"h":10.27,"l":10.025,"n":11801,"o":10.03,"t":"2025-04-15T04:00:00Z","v":1344784,"vw":10.098675},{"c":9.9,"h":10.035,"l":9.72,"n":12903,"o":9.78,"t":"2025-04-16T04:00:00Z","v":921023,"vw":9.890061},{"c":9.86,"h":9.97,"l":9.825,"n":10809,"o":9.92,"t":"2025-04-17T04:00:00Z","v":902202,"vw":9.889083},{"c":9.67,"h":9.785,"l":9.535,"n":13811,"o":9.76,"t":"2025-04-21T04:00:00Z","v":1239553,"vw":9.637776},{"c":9.83,"h":10.02,"l":9.77,"n":18149,"o":9.79,"t":"2025-04-22T04:00:00Z","v":1840985,"vw":9.885581},{"c":9.99,"h":10.3662,"l":9.95,"n":15179,"o":10.195,"t":"2025-04-23T04:00:00Z","v":1261096,"vw":10.066214},{"c":10.3,"h":10.34,"l":10,"n":15273,"o":10,"t":"2025-04-24T04:00:00Z","v":1606814,"vw":10.250713},{"c":10.51,"h":10.55,"l":10.18,"n":16895,"o":10.22,"t":"2025-04-25T04:00:00Z","v":1820568,"vw":10.466366},{"c":10.52,"h":10.66,"l":10.42,"n":16323,"o":10.49,"t":"2025-04-28T04:00:00Z","v":1555297,"vw":10.514309},{"c":10.53,"h":10.72,"l":10.495,"n":18477,"o":10.51,"t":"2025-04-29T04:00:00Z","v":1623181,"vw":10.590335},{"c":10.58,"h":10.62,"l":10.25,"n":19410,"o":10.4,"t":"2025-04-30T04:00:00Z","v":2263971,"vw":10.493767},{"c":10.65,"h":10.94,"l":10.64,"n":25665,"o":10.73,"t":"2025-05-01T04:00:00Z","v":2436229,"vw":10.754297},{"c":9.34,"h":9.385,"l":8.1,"n":74791,"o":8.575,"t":"2025-05-02T04:00:00Z","v":11090278,"vw":9.131283},{"c":9.03,"h":9.2,"l":8.85,"n":37930,"o":9.1,"t":"2025-05-05T04:00:00Z","v":6545726,"vw":8.993119},{"c":8.99,"h":9.17,"l":8.75,"n":31793,"o":8.86,"t":"2025-05-06T04:00:00Z","v":3412115,"vw":8.99141},{"c":9.01,"h":9.065,"l":8.87,"n":27472,"o":9.01,"t":"2025-05-07T04:00:00Z","v":2531020,"vw":8.988075},{"c":9.17,"h":9.305,"l":8.985,"n":22349,"o":9.12,"t":"2025-05-08T04:00:00Z","v":2485156,"vw":9.186885},{"c":9.19,"h":9.24,"l":9.09,"n":19128,"o":9.18,"t":"2025-05-09T04:00:00Z","v":1962994,"vw":9.167769},{"c":9.48,"h":9.76,"l":9.435,"n":27068,"o":9.57,"t":"2025-05-12T04:00:00Z","v":3604724,"vw":9.514941},{"c":9.49,"h":9.735,"l":9.47,"n":29175,"o":9.48,"t":"2025-05-13T04:00:00Z","v":4333771,"vw":9.558077},{"c":9.45,"h":9.515,"l":9.37,"n":16056,"o":9.49,"t":"2025-05-14T04:00:00Z","v":1885271,"vw":9.460619},{"c":9.41,"h":9.48,"l":9.29,"n":15457,"o":9.44,"t":"2025-05-15T04:00:00Z","v":2079349,"vw":9.407747},{"c":9.34,"h":9.45,"l":9.23,"n":21362,"o":9.41,"t":"2025-05-16T04:00:00Z","v":3612165,"vw":9.295076},{"c":9.28,"h":9.317,"l":9.19,"n":15338,"o":9.2,"t":"2025-05-19T04:00:00Z","v":1249731,"vw":9.274029},{"c":9.26,"h":9.29,"l":9.22,"n":9076,"o":9.23,"t":"2025-05-20T04:00:00Z","v":836131,"vw":9.259346},{"c":9.11,"h":9.395,"l":9.08,"n":12790,"o":9.26,"t":"2025-05-21T04:00:00Z","v":1592627,"vw":9.180325},{"c":9.09,"h":9.225,"l":9.07,"n":16340,"o":9.09,"t":"2025-05-22T04:00:00Z","v":1731283,"vw":9.132365},{"c":9.09,"h":9.115,"l":8.92,"n":15747,"o":8.92,"t":"2025-05-23T04:00:00Z","v":1989526,"vw":9.065765},{"c":9.24,"h":9.4,"l":9.17,"n":16091,"o":9.21,"t":"2025-05-27T04:00:00Z","v":2462153,"vw":9.30092},{"c":9.21,"h":9.3,"l":9.18,"n":16088,"o":9.26,"t":"2025-05-28T04:00:00Z","v":1585015,"vw":9.219588},{"c":9.16,"h":9.36,"l":9.07,"n":12458,"o":9.31,"t":"2025-05-29T04:00:00Z","v":1340669,"vw":9.153171},{"c":9.11,"h":9.13,"l":8.87,"n":16135,"o":9.11,"t":"2025-05-30T04:00:00Z","v":2454096,"vw":9.072071},{"c":9.15,"h":9.15,"l":8.94,"n":17369,"o":9.06,"t":"2025-06-02T04:00:00Z","v":2239030,"vw":9.089493},{"c":9.3,"h":9.39,"l":9.06,"n":18296,"o":9.14,"t":"2025-06-03T04:00:00Z","v":2415484,"vw":9.31096},{"c":9.29,"h":9.37,"l":9.185,"n":14972,"o":9.36,"t":"2025-06-04T04:00:00Z","v":1877088,"vw":9.289555},{"c":9.31,"h":9.32,"l":9.12,"n":17568,"o":9.26,"t":"2025-06-05T04:00:00Z","v":2271943,"vw":9.271356},{"c":9.44,"h":9.49,"l":9.36,"n":14332,"o":9.47,"t":"2025-06-06T04:00:00Z","v":2069023,"vw":9.437841},{"c":9.54,"h":9.635,"l":9.49,"n":16690,"o":9.51,"t":"2025-06-09T04:00:00Z","v":1848430,"vw":9.55554},{"c":9.52,"h":9.615,"l":9.43,"n":17369,"o":9.59,"t":"2025-06-10T04:00:00Z","v":2789581,"vw":9.520162},{"c":9.37,"h":9.61,"l":9.275,"n":15582,"o":9.61,"t":"2025-06-11T04:00:00Z","v":1792749,"vw":9.40178},{"c":9.39,"h":9.475,"l":9.211,"n":13390,"o":9.32,"t":"2025-06-12T04:00:00Z","v":1227103,"vw":9.412096},{"c":9.18,"h":9.4699,"l":9.08,"n":16704,"o":9.23,"t":"2025-06-13T04:00:00Z","v":2384370,"vw":9.175099},{"c":9.25,"h":9.35,"l":9.18,"n":14529,"o":9.23,"t":"2025-06-16T04:00:00Z","v":1771364,"vw":9.246777},{"c":9.25,"h":9.33,"l":9.14,"n":12732,"o":9.14,"t":"2025-06-17T04:00:00Z","v":1846688,"vw":9.260717},{"c":9.34,"h":9.465,"l":9.18,"n":13314,"o":9.24,"t":"2025-06-18T04:00:00Z","v":1733713,"vw":9.349687},{"c":9.4,"h":9.59,"l":9.36,"n":16416,"o":9.39,"t":"2025-06-20T04:00:00Z","v":2476700,"vw":9.410483},{"c":9.62,"h":9.63,"l":9.2811,"n":15404,"o":9.37,"t":"2025-06-23T04:00:00Z","v":1714122,"vw":9.544547},{"c":9.91,"h":9.935,"l":9.66,"n":16901,"o":9.75,"t":"2025-06-24T04:00:00Z","v":2201074,"vw":9.864276},{"c":9.85,"h":10,"l":9.84,"n":14349,"o":9.92,"t":"2025-06-25T04:00:00Z","v":1411320,"vw":9.888643},{"c":9.92,"h":9.945,"l":9.84,"n":12522,"o":9.85,"t":"2025-06-26T04:00:00Z","v":1456617,"vw":9.909098},{"c":10,"h":10.07,"l":9.865,"n":19591,"o":9.93,"t":"2025-06-27T04:00:00Z","v":7633905,"vw":9.990325},{"c":10.07,"h":10.14,"l":10.04,"n":14974,"o":10.05,"t":"2025-06-30T04:00:00Z","v":1992852,"vw":10.078619},{"c":10.165,"h":10.295,"l":9.96,"n":16842,"o":10.01,"t":"2025-07-01T04:00:00Z","v":1828817,"vw":10.167569},{"c":10.38,"h":10.4,"l":9.97,"n":18255,"o":10.16,"t":"2025-07-02T04:00:00Z","v":2483935,"vw":10.296837},{"c":10.44,"h":10.495,"l":10.4,"n":7978,"o":10.44,"t":"2025-07-03T04:00:00Z","v":894119,"vw":10.438113},{"c":10.23,"h":10.44,"l":10.16,"n":17579,"o":10.3,"t":"2025-07-07T04:00:00Z","v":1900530,"vw":10.244651},{"c":10.29,"h":10.36,"l":10.2,"n":16526,"o":10.23,"t":"2025-07-08T04:00:00Z","v":1633356,"vw":10.283465},{"c":10.35,"h":10.37,"l":10.16,"n":11544,"o":10.29,"t":"2025-07-09T04:00:00Z","v":1279678,"vw":10.304095},{"c":10.39,"h":10.435,"l":10.245,"n":12205,"o":10.32,"t":"2025-07-10T04:00:00Z","v":1204668,"vw":10.379471},{"c":10.27,"h":10.3,"l":10.165,"n":11874,"o":10.29,"t":"2025-07-11T04:00:00Z","v":1224667,"vw":10.256724},{"c":10.22,"h":10.3353,"l":10.15,"n":13230,"o":10.15,"t":"2025-07-14T04:00:00Z","v":1625722,"vw":10.258112},{"c":10.07,"h":10.36,"l":10.045,"n":12266,"o":10.3,"t":"2025-07-15T04:00:00Z","v":1266656,"vw":10.112846},{"c":10.11,"h":10.1582,"l":9.955,"n":17537,"o":10.1,"t":"2025-07-16T04:00:00Z","v":1522699,"vw":10.101234},{"c":10.28,"h":10.435,"l":10.1,"n":28101,"o":10.1,"t":"2025-07-17T04:00:00Z","v":3248934,"vw":10.310595},{"c":10.2,"h":10.37,"l":10.175,"n":13798,"o":10.34,"t":"2025-07-18T04:00:00Z","v":1408691,"vw":10.224347},{"c":10.28,"h":10.39,"l":10.175,"n":15017,"o":10.23,"t":"2025-07-21T04:00:00Z","v":1613663,"vw":10.301864},{"c":10.25,"h":10.325,"l":10.09,"n":14104,"o":10.26,"t":"2025-07-22T04:00:00Z","v":1302416,"vw":10.252596},{"c":10.31,"h":10.44,"l":10.275,"n":14620,"o":10.32,"t":"2025-07-23T04:00:00Z","v":1763186,"vw":10.325908},{"c":10.17,"h":10.3,"l":10.151,"n":13657,"o":10.24,"t":"2025-07-24T04:00:00Z","v":1312969,"vw":10.200663},{"c":10.175,"h":10.19,"l":10.05,"n":12218,"o":10.17,"t":"2025-07-25T04:00:00Z","v":1229590,"vw":10.131389},{"c":10.19,"h":10.32,"l":10.13,"n":12825,"o":10.2,"t":"2025-07-28T04:00:00Z","v":1193361,"vw":10.187553},{"c":10.19,"h":10.385,"l":10.13,"n":15118,"o":10.26,"t":"2025-07-29T04:00:00Z","v":1551023,"vw":10.25056},{"c":10.17,"h":10.31,"l":10.09,"n":13566,"o":10.24,"t":"2025-07-30T04:00:00Z","v":957635,"vw":10.196208},{"c":10.05,"h":10.275,"l":10.0212,"n":15404,"o":10.07,"t":"2025-07-31T04:00:00Z","v":1479480,"vw":10.111371},{"c":9.76,"h":9.905,"l":9.615,"n":21218,"o":9.9,"t":"2025-08-01T04:00:00Z","v":2243479,"vw":9.778097},{"c":10.01,"h":10.15,"l":9.675,"n":16651,"o":9.83,"t":"2025-08-04T04:00:00Z","v":1839000,"vw":10.015519},{"c":9.94,"h":10.045,"l":9.8501,"n":19713,"o":10.04,"t":"2025-08-05T04:00:00Z","v":2076538,"vw":9.928779},{"c":10.04,"h":10.08,"l":9.92,"n":18530,"o":9.97,"t":"2025-08-06T04:00:00Z","v":1896192,"vw":10.035527},{"c":10.16,"h":10.18,"l":10.02,"n":26557,"o":10.13,"t":"2025-08-07T04:00:00Z","v":2849962,"vw":10.108322},{"c":10.93,"h":12.5,"l":10.81,"n":66360,"o":12.4,"t":"2025-08-08T04:00:00Z","v":10212464,"vw":11.103928},{"c":10.86,"h":11.025,"l":10.772,"n":30429,"o":10.96,"t":"2025-08-11T04:00:00Z","v":3368677,"vw":10.921402},{"c":10.96,"h":11.155,"l":10.72,"n":13837,"o":10.84,"t":"2025-08-12T04:00:00Z","v":1673903,"vw":11.030512},{"c":11.03,"h":11.12,"l":10.94,"n":12422,"o":11.03,"t":"2025-08-13T04:00:00Z","v":1791018,"vw":11.014945},{"c":10.8,"h":10.83,"l":10.3,"n":46867,"o":10.36,"t":"2025-08-14T04:00:00Z","v":13646053,"vw":10.56677},{"c":10.78,"h":10.88,"l":10.59,"n":33947,"o":10.81,"t":"2025-08-15T04:00:00Z","v":4220203,"vw":10.725267},{"c":10.725,"h":10.855,"l":10.645,"n":22962,"o":10.75,"t":"2025-08-18T04:00:00Z","v":4293377,"vw":10.721613},{"c":10.66,"h":10.815,"l":10.555,"n":23844,"o":10.76,"t":"2025-08-19T04:00:00Z","v":3839813,"vw":10.642451},{"c":10.55,"h":10.72,"l":10.445,"n":26430,"o":10.61,"t":"2025-08-20T04:00:00Z","v":4657857,"vw":10.566363},{"c":10.785,"h":10.8,"l":10.49,"n":21952,"o":10.5,"t":"2025-08-21T04:00:00Z","v":3451431,"vw":10.67922},{"c":11.1,"h":11.28,"l":10.7841,"n":24574,"o":10.87,"t":"2025-08-22T04:00:00Z","v":4122859,"vw":11.134629},{"c":11.03,"h":11.13,"l":10.915,"n":14105,"o":11.06,"t":"2025-08-25T04:00:00Z","v":3206414,"vw":11.012014},{"c":11.19,"h":11.31,"l":11.03,"n":15970,"o":11.03,"t":"2025-08-26T04:00:00Z","v":4390272,"vw":11.182183},{"c":11.14,"h":11.32,"l":11.13,"n":14489,"o":11.19,"t":"2025-08-27T04:00:00Z","v":1959639,"vw":11.208937},{"c":11.27,"h":11.3,"l":11.185,"n":15951,"o":11.2,"t":"2025-08-28T04:00:00Z","v":2472876,"vw":11.254644},{"c":11.28,"h":11.29,"l":11.09,"n":18967,"o":11.27,"t":"2025-08-29T04:00:00Z","v":3360120,"vw":11.237334},{"c":11.49,"h":11.62,"l":11.1579,"n":26399,"o":11.22,"t":"2025-09-02T04:00:00Z","v":3752314,"vw":11.479587},{"c":11.5,"h":11.57,"l":11.43,"n":26585,"o":11.49,"t":"2025-09-03T04:00:00Z","v":3492929,"vw":11.50879},{"c":11.73,"h":11.87,"l":11.58,"n":25137,"o":11.62,"t":"2025-09-04T04:00:00Z","v":5142298,"vw":11.776527},{"c":11.66,"h":11.84,"l":11.59,"n":19176,"o":11.73,"t":"2025-09-05T04:00:00Z","v":2156647,"vw":11.669826},{"c":11.61,"h":11.72,"l":11.535,"n":15899,"o":11.69,"t":"2025-09-08T04:00:00Z","v":2579828,"vw":11.598641},{"c":11.69,"h":11.72,"l":11.55,"n":15085,"o":11.61,"t":"2025-09-09T04:00:00Z","v":1520399,"vw":11.672753},{"c":11.9,"h":11.98,"l":11.67,"n":20976,"o":11.77,"t":"2025-09-10T04:00:00Z","v":3020645,"vw":11.905852},{"c":12.27,"h":12.28,"l":11.89,"n":22305,"o":11.95,"t":"2025-09-11T04:00:00Z","v":3378404,"vw":12.156184},{"c":12.03,"h":12.25,"l":11.9335,"n":19254,"o":12.24,"t":"2025-09-12T04:00:00Z","v":2543987,"vw":12.027221},{"c":12.115,"h":12.185,"l":11.96,"n":20078,"o":12.06,"t":"2025-09-15T04:00:00Z","v":1944847,"vw":12.11676},{"c":12.17,"h":12.18,"l":12.075,"n":17080,"o":12.11,"t":"2025-09-16T04:00:00Z","v":2138969,"vw":12.138788},{"c":12.2,"h":12.37,"l":12.1,"n":17153,"o":12.22,"t":"2025-09-17T04:00:00Z","v":2185580,"vw":12.221192},{"c":12.34,"h":12.43,"l":12.2359,"n":14879,"o":12.3,"t":"2025-09-18T04:00:00Z","v":1755784,"vw":12.341613},{"c":12.24,"h":12.35,"l":12.14,"n":14490,"o":12.34,"t":"2025-09-19T04:00:00Z","v":4370955,"vw":12.243878},{"c":12.38,"h":12.39,"l":12.17,"n":14924,"o":12.25,"t":"2025-09-22T04:00:00Z","v":2687421,"vw":12.342796},{"c":12.41,"h":12.58,"l":12.27,"n":16697,"o":12.39,"t":"2025-09-23T04:00:00Z","v":2999593,"vw":12.411234},{"c":12.31,"h":12.498,"l":12.14,"n":17116,"o":12.43,"t":"2025-09-24T04:00:00Z","v":2453143,"vw":12.290735},{"c":12.29,"h":12.34,"l":12.05,"n":14523,"o":12.22,"t":"2025-09-25T04:00:00Z","v":1281163,"vw":12.257433},{"c":12.21,"h":12.28,"l":12.165,"n":15077,"o":12.28,"t":"2025-09-26T04:00:00Z","v":1529938,"vw":12.223009},{"c":12.545,"h":12.6251,"l":12.25,"n":23110,"o":12.32,"t":"2025-09-29T04:00:00Z","v":2727141,"vw":12.52104},{"c":12.69,"h":12.7,"l":12.445,"n":16135,"o":12.5,"t":"2025-09-30T04:00:00Z","v":1623699,"vw":12.615316},{"c":12.79,"h":12.905,"l":12.5,"n":19589,"o":12.55,"t":"2025-10-01T04:00:00Z","v":2149604,"vw":12.796204},{"c":12.77,"h":12.97,"l":12.595,"n":19504,"o":12.94,"t":"2025-10-02T04:00:00Z","v":1743055,"vw":12.738524},{"c":12.72,"h":12.945,"l":12.67,"n":20838,"o":12.85,"t":"2025-10-03T04:00:00Z","v":2081846,"vw":12.769028},{"c":12.78,"h":12.995,"l":12.72,"n":22259,"o":12.74,"t":"2025-10-06T04:00:00Z","v":1966531,"vw":12.827321},{"c":12.65,"h":12.83,"l":12.455,"n":18005,"o":12.77,"t":"2025-10-07T04:00:00Z","v":1825798,"vw":12.619251},{"c":12.82,"h":12.86,"l":12.64,"n":16683,"o":12.72,"t":"2025-10-08T04:00:00Z","v":2006966,"vw":12.791909},{"c":12.66,"h":12.84,"l":12.605,"n":15396,"o":12.78,"t":"2025-10-09T04:00:00Z","v":1263203,"vw":12.676267},{"c":12.27,"h":12.71,"l":12.23,"n":19336,"o":12.68,"t":"2025-10-10T04:00:00Z","v":1930081,"vw":12.322377},{"c":12.59,"h":12.78,"l":12.51,"n":18497,"o":12.63,"t":"2025-10-13T04:00:00Z","v":1602187,"vw":12.649059},{"c":12.78,"h":12.82,"l":12.43,"n":17487,"o":12.43,"t":"2025-10-14T04:00:00Z","v":2150691,"vw":12.751837},{"c":13.01,"h":13.095,"l":12.88,"n":18404,"o":12.96,"t":"2025-10-15T04:00:00Z","v":2595747,"vw":12.992325},{"c":13.32,"h":13.455,"l":13.06,"n":42295,"o":13.11,"t":"2025-10-16T04:00:00Z","v":8752913,"vw":13.267762},{"c":13.04,"h":13.34,"l":12.77,"n":39707,"o":13.21,"t":"2025-10-17T04:00:00Z","v":4736409,"vw":12.972352},{"c":13.16,"h":13.35,"l":13.11,"n":13936,"o":13.17,"t":"2025-10-20T04:00:00Z","v":1446497,"vw":13.209235},{"c":13.33,"h":13.36,"l":13.12,"n":17964,"o":13.15,"t":"2025-10-21T04:00:00Z","v":2341489,"vw":13.300127},{"c":13.23,"h":13.37,"l":13.005,"n":25342,"o":13.31,"t":"2025-10-22T04:00:00Z","v":2173055,"vw":13.145498},{"c":13.42,"h":13.49,"l":13.225,"n":20897,"o":13.24,"t":"2025-10-23T04:00:00Z","v":2316778,"vw":13.40022},{"c":13.75,"h":13.92,"l":13.43,"n":34699,"o":13.5,"t":"2025-10-24T04:00:00Z","v":4951172,"vw":13.732883},{"c":13.95,"h":13.99,"l":13.745,"n":31500,"o":13.905,"t":"2025-10-27T04:00:00Z","v":2806760,"vw":13.913279},{"c":14,"h":14.1,"l":13.765,"n":30285,"o":13.95,"t":"2025-10-28T04:00:00Z","v":4380878,"vw":13.966},{"c":13.98,"h":14.85,"l":13.96,"n":46334,"o":14.66,"t":"2025-10-29T04:00:00Z","v":7558860,"vw":14.213388},{"c":17.1,"h":17.43,"l":15.8,"n":121573,"o":15.85,"t":"2025-10-30T04:00:00Z","v":19891029,"vw":16.891138},{"c":17.7,"h":17.91,"l":16.98,"n":63484,"o":17.315,"t":"2025-10-31T04:00:00Z","v":8838181,"vw":17.556695},{"c":17.54,"h":17.99,"l":17.105,"n":54414,"o":17.65,"t":"2025-11-03T05:00:00Z","v":7496484,"vw":17.433674},{"c":16.76,"h":17.42,"l":16.755,"n":39023,"o":17.08,"t":"2025-11-04T05:00:00Z","v":4840665,"vw":16.957504},{"c":17.44,"h":17.64,"l":16.8301,"n":40022,"o":16.96,"t":"2025-11-05T05:00:00Z","v":5137684,"vw":17.416982},{"c":17.54,"h":17.74,"l":17.26,"n":36004,"o":17.48,"t":"2025-11-06T05:00:00Z","v":4044747,"vw":17.548445},{"c":17.81,"h":17.82,"l":17.04,"n":33692,"o":17.44,"t":"2025-11-07T05:00:00Z","v":3899243,"vw":17.51496},{"c":18.16,"h":18.46,"l":17.945,"n":30036,"o":18.228,"t":"2025-11-10T05:00:00Z","v":3789690,"vw":18.189919},{"c":17.91,"h":18.16,"l":17.53,"n":31484,"o":18.16,"t":"2025-11-11T05:00:00Z","v":3726794,"vw":17.872317},{"c":17.81,"h":18.23,"l":17.76,"n":21762,"o":18,"t":"2025-11-12T05:00:00Z","v":2746694,"vw":17.914042},{"c":16.93,"h":17.86,"l":16.653,"n":40747,"o":17.74,"t":"2025-11-13T05:00:00Z","v":4594875,"vw":16.977617},{"c":16.89,"h":17.1676,"l":16.42,"n":31081,"o":16.52,"t":"2025-11-14T05:00:00Z","v":3835189,"vw":16.915939},{"c":16.7,"h":17.24,"l":16.665,"n":22800,"o":16.83,"t":"2025-11-17T05:00:00Z","v":2467317,"vw":16.860926},{"c":16.58,"h":16.73,"l":16.33,"n":22861,"o":16.58,"t":"2025-11-18T05:00:00Z","v":2129175,"vw":16.575931},{"c":16.14,"h":16.84,"l":16.11,"n":29956,"o":16.62,"t":"2025-11-19T05:00:00Z","v":5074090,"vw":16.283091},{"c":15.92,"h":16.87,"l":15.86,"n":37377,"o":16.71,"t":"2025-11-20T05:00:00Z","v":5328630,"vw":16.191109},{"c":15.96,"h":16.03,"l":15.505,"n":30162,"o":16,"t":"2025-11-21T05:00:00Z","v":3040908,"vw":15.846444},{"c":16.55,"h":16.695,"l":15.97,"n":28634,"o":16.01,"t":"2025-11-24T05:00:00Z","v":3643514,"vw":16.546059},{"c":17.48,"h":17.54,"l":16.5301,"n":37490,"o":16.61,"t":"2025-11-25T05:00:00Z","v":4659782,"vw":17.223685},{"c":17.96,"h":18.16,"l":17.445,"n":35670,"o":17.58,"t":"2025-11-26T05:00:00Z","v":3955762,"vw":17.921356},{"c":17.94,"h":18.02,"l":17.72,"n":14754,"o":18.02,"t":"2025-11-28T05:00:00Z","v":1624351,"vw":17.899075},{"c":17.61,"h":17.84,"l":17.54,"n":26816,"o":17.665,"t":"2025-12-01T05:00:00Z","v":2901577,"vw":17.660241},{"c":17.56,"h":17.98,"l":17.35,"n":33328,"o":17.75,"t":"2025-12-02T05:00:00Z","v":4169073,"vw":17.548761},{"c":17.51,"h":17.555,"l":16.69,"n":31549,"o":17.46,"t":"2025-12-03T05:00:00Z","v":3291591,"vw":17.330744},{"c":17.5,"h":17.79,"l":17.36,"n":22181,"o":17.44,"t":"2025-12-04T05:00:00Z","v":2171405,"vw":17.577971},{"c":18.32,"h":18.55,"l":17.39,"n":48582,"o":17.48,"t":"2025-12-05T05:00:00Z","v":6065605,"vw":18.21468},{"c":18.59,"h":18.895,"l":18.06,"n":57873,"o":18.45,"t":"2025-12-08T05:00:00Z","v":5123935,"vw":18.591003},{"c":18.94,"h":19.02,"l":18.3,"n":35982,"o":18.51,"t":"2025-12-09T05:00:00Z","v":3611274,"vw":18.850332},{"c":19.2,"h":19.725,"l":18.74,"n":51148,"o":18.76,"t":"2025-12-10T05:00:00Z","v":6539878,"vw":19.259006},{"c":19.57,"h":19.755,"l":18.83,"n":36707,"o":19.01,"t":"2025-12-11T05:00:00Z","v":5237799,"vw":19.431263},{"c":18,"h":19.56,"l":17.98,"n":46688,"o":19.5,"t":"2025-12-12T05:00:00Z","v":5086757,"vw":18.355194},{"c":17.88,"h":18.44,"l":17.84,"n":26528,"o":18.02,"t":"2025-12-15T05:00:00Z","v":2916334,"vw":17.987032},{"c":17.28,"h":17.95,"l":16.9101,"n":47279,"o":17.52,"t":"2025-12-16T05:00:00Z","v":4770319,"vw":17.260452},{"c":17.14,"h":17.82,"l":17.06,"n":33136,"o":17.77,"t":"2025-12-17T05:00:00Z","v":2945235,"vw":17.223248},{"c":17.4,"h":17.51,"l":17.205,"n":26371,"o":17.275,"t":"2025-12-18T05:00:00Z","v":2173801,"vw":17.377039},{"c":18.02,"h":18.12,"l":17.29,"n":22979,"o":17.3,"t":"2025-12-19T05:00:00Z","v":6012690,"vw":17.959414},{"c":18.41,"h":18.4799,"l":18.07,"n":23608,"o":18.09,"t":"2025-12-22T05:00:00Z","v":1992357,"vw":18.358413},{"c":18.3,"h":18.48,"l":18.1684,"n":17489,"o":18.26,"t":"2025-12-23T05:00:00Z","v":1890283,"vw":18.274269},{"c":18.26,"h":18.45,"l":18.212,"n":10030,"o":18.36,"t":"2025-12-24T05:00:00Z","v":727153,"vw":18.282024},{"c":18.195,"h":18.311,"l":18.082,"n":13503,"o":18.29,"t":"2025-12-26T05:00:00Z","v":982548,"vw":18.201802},{"c":18.1,"h":18.27,"l":17.8912,"n":19261,"o":18.08,"t":"2025-12-29T05:00:00Z","v":1597216,"vw":18.053932},{"c":18.01,"h":18.2,"l":17.945,"n":17889,"o":18.14,"t":"2025-12-30T05:00:00Z","v":1990295,"vw":18.027787},{"c":17.82,"h":18.2,"l":17.78,"n":18692,"o":18.115,"t":"2025-12-31T05:00:00Z","v":2147411,"vw":17.90058},{"c":18.15,"h":18.18,"l":17.732,"n":25794,"o":18.05,"t":"2026-01-02T05:00:00Z","v":2579555,"vw":17.969742},{"c":18.11,"h":18.515,"l":17.43,"n":30195,"o":18.435,"t":"2026-01-05T05:00:00Z","v":3051404,"vw":17.959513},{"c":18.58,"h":18.68,"l":17.72,"n":29931,"o":18.095,"t":"2026-01-06T05:00:00Z","v":3933527,"vw":18.443171},{"c":18.54,"h":18.65,"l":17.91,"n":38545,"o":18.58,"t":"2026-01-07T05:00:00Z","v":4497029,"vw":18.409187},{"c":17.11,"h":18.48,"l":16.975,"n":38291,"o":18.43,"t":"2026-01-08T05:00:00Z","v":4938756,"vw":17.27762},{"c":17.78,"h":17.79,"l":17.02,"n":39128,"o":17.08,"t":"2026-01-09T05:00:00Z","v":4413760,"vw":17.48779},{"c":18.05,"h":18.06,"l":17.625,"n":29544,"o":17.65,"t":"2026-01-12T05:00:00Z","v":3726624,"vw":17.921738},{"c":18.03,"h":18.55,"l":17.92,"n":27475,"o":18.05,"t":"2026-01-13T05:00:00Z","v":4691089,"vw":18.181469},{"c":17.8,"h":18.01,"l":17.3008,"n":32777,"o":18.01,"t":"2026-01-14T05:00:00Z","v":3495478,"vw":17.710258},{"c":18.85,"h":19,"l":18.08,"n":33694,"o":18.08,"t":"2026-01-15T05:00:00Z","v":3693377,"vw":18.813757},{"c":18.6,"h":19.21,"l":18.54,"n":26881,"o":18.95,"t":"2026-01-16T05:00:00Z","v":2696450,"vw":18.750516},{"c":18.64,"h":18.89,"l":18.07,"n":28802,"o":18.17,"t":"2026-01-20T05:00:00Z","v":2613322,"vw":18.617585},{"c":19.12,"h":19.485,"l":18.5204,"n":47549,"o":18.89,"t":"2026-01-21T05:00:00Z","v":4296580,"vw":19.104869},{"c":19.395,"h":19.8999,"l":18.96,"n":36757,"o":19.75,"t":"2026-01-22T05:00:00Z","v":3762551,"vw":19.360393},{"c":18.79,"h":19.35,"l":18.57,"n":30908,"o":19.35,"t":"2026-01-23T05:00:00Z","v":3126175,"vw":18.86484},{"c":19.92,"h":20.265,"l":18.8101,"n":52527,"o":19.08,"t":"2026-01-26T05:00:00Z","v":5106933,"vw":19.92685},{"c":20.7,"h":20.73,"l":19.98,"n":61826,"o":20.02,"t":"2026-01-27T05:00:00Z","v":6920550,"vw":20.497937},{"c":21.03,"h":21.515,"l":20.54,"n":73495,"o":20.62,"t":"2026-01-28T05:00:00Z","v":9101284,"vw":21.129195},{"c":24.7,"h":24.95,"l":22.8,"n":121239,"o":23.01,"t":"2026-01-29T05:00:00Z","v":15626199,"vw":24.219888},{"c":24.46,"h":24.99,"l":23.9042,"n":67589,"o":24.26,"t":"2026-01-30T05:00:00Z","v":7140904,"vw":24.43299},{"c":25.59,"h":26.08,"l":24.09,"n":69840,"o":24.195,"t":"2026-02-02T05:00:00Z","v":6662990,"vw":25.554635},{"c":25.88,"h":26.47,"l":25.45,"n":58504,"o":25.925,"t":"2026-02-03T05:00:00Z","v":5786322,"vw":25.903075},{"c":24.5,"h":26.839,"l":24.055,"n":72024,"o":26.14,"t":"2026-02-04T05:00:00Z","v":6105190,"vw":24.951301},{"c":25.32,"h":26.1774,"l":23.612,"n":53760,"o":23.65,"t":"2026-02-05T05:00:00Z","v":5378184,"vw":25.367032},{"c":26.38,"h":26.6,"l":25.14,"n":53098,"o":25.83,"t":"2026-02-06T05:00:00Z","v":5363528,"vw":26.199324},{"c":27.62,"h":27.69,"l":25.7101,"n":45050,"o":26.35,"t":"2026-02-09T05:00:00Z","v":3654951,"vw":27.278988},{"c":27.33,"h":27.84,"l":26.91,"n":33914,"o":27.62,"t":"2026-02-10T05:00:00Z","v":3155792,"vw":27.386969},{"c":26.9,"h":27.9,"l":26.47,"n":36358,"o":27.51,"t":"2026-02-11T05:00:00Z","v":3272319,"vw":26.934135},{"c":26.5,"h":28.15,"l":26.38,"n":47433,"o":27.26,"t":"2026-02-12T05:00:00Z","v":5162524,"vw":27.178231},{"c":26.29,"h":27,"l":25.55,"n":45771,"o":26.5,"t":"2026-02-13T05:00:00Z","v":5129011,"vw":26.464576},{"c":26.3,"h":26.88,"l":25.8101,"n":35795,"o":26.03,"t":"2026-02-17T05:00:00Z","v":3500904,"vw":26.437854},{"c":26.33,"h":27.09,"l":26,"n":34800,"o":26.32,"t":"2026-02-18T05:00:00Z","v":3727393,"vw":26.541152},{"c":26.33,"h":26.67,"l":25.69,"n":41858,"o":25.97,"t":"2026-02-19T05:00:00Z","v":3705906,"vw":26.327802},{"c":27.53,"h":27.77,"l":26.17,"n":86428,"o":26.42,"t":"2026-02-20T05:00:00Z","v":5288810,"vw":27.337594},{"c":27.37,"h":28.31,"l":26.72,"n":86593,"o":27.65,"t":"2026-02-23T05:00:00Z","v":4217589,"vw":27.305295},{"c":29.13,"h":29.67,"l":27.46,"n":65210,"o":27.92,"t":"2026-02-24T05:00:00Z","v":6394456,"vw":28.962864},{"c":30.85,"h":31.42,"l":29.065,"n":121711,"o":29.12,"t":"2026-02-25T05:00:00Z","v":7806746,"vw":30.77427},{"c":29.9,"h":31.15,"l":28.74,"n":57052,"o":30.58,"t":"2026-02-26T05:00:00Z","v":5010760,"vw":29.469946},{"c":29.71,"h":29.91,"l":29.175,"n":52960,"o":29.39,"t":"2026-02-27T05:00:00Z","v":6971002,"vw":29.605967},{"c":35.35,"h":35.61,"l":29.54,"n":114210,"o":30.15,"t":"2026-03-02T05:00:00Z","v":17422024,"vw":34.088017},{"c":33.04,"h":34.36,"l":31.75,"n":92470,"o":34.33,"t":"2026-03-03T05:00:00Z","v":9672759,"vw":33.069107},{"c":32.59,"h":34.3828,"l":31.6645,"n":54640,"o":33.9,"t":"2026-03-04T05:00:00Z","v":4464801,"vw":32.813901},{"c":31,"h":32.08,"l":30.1934,"n":56093,"o":31.54,"t":"2026-03-05T05:00:00Z","v":4602599,"vw":31.054392},{"c":27.88,"h":30.48,"l":27.565,"n":105469,"o":30.02,"t":"2026-03-06T05:00:00Z","v":6357683,"vw":28.716433},{"c":29.24,"h":29.285,"l":26.87,"n":114076,"o":27.125,"t":"2026-03-09T04:00:00Z","v":4278529,"vw":28.368829},{"c":29.72,"h":31.35,"l":29.45,"n":67565,"o":29.45,"t":"2026-03-10T04:00:00Z","v":5135010,"vw":30.398089},{"c":30.09,"h":30.22,"l":28.85,"n":41568,"o":29.5,"t":"2026-03-11T04:00:00Z","v":3194478,"vw":29.82131},{"c":29.76,"h":30.4883,"l":28.47,"n":48474,"o":29.18,"t":"2026-03-12T04:00:00Z","v":4197995,"vw":29.571676},{"c":29.97,"h":31.29,"l":29.71,"n":41424,"o":30.765,"t":"2026-03-13T04:00:00Z","v":3479024,"vw":30.1716},{"c":31.6,"h":31.93,"l":30.7,"n":61449,"o":30.78,"t":"2026-03-16T04:00:00Z","v":5817450,"vw":31.481977},{"c":30.84,"h":31.95,"l":30.24,"n":52134,"o":30.97,"t":"2026-03-17T04:00:00Z","v":4864997,"vw":30.938431},{"c":32.44,"h":33.82,"l":31.23,"n":78485,"o":31.685,"t":"2026-03-18T04:00:00Z","v":7722197,"vw":32.704312},{"c":34.25,"h":34.46,"l":30.8401,"n":69973,"o":31.21,"t":"2026-03-19T04:00:00Z","v":6994753,"vw":33.517847},{"c":31.44,"h":34.59,"l":30.57,"n":62346,"o":34.255,"t":"2026-03-20T04:00:00Z","v":10325038,"vw":31.90815},{"c":33.61,"h":33.85,"l":31.64,"n":55207,"o":32.33,"t":"2026-03-23T04:00:00Z","v":5260734,"vw":33.359424},{"c":35.94,"h":36.03,"l":33.05,"n":70447,"o":33.05,"t":"2026-03-24T04:00:00Z","v":9490957,"vw":35.260497},{"c":37.27,"h":38.08,"l":35.74,"n":95009,"o":36.17,"t":"2026-03-25T04:00:00Z","v":8700331,"vw":37.285185},{"c":34.44,"h":36.96,"l":34.405,"n":70257,"o":36.262,"t":"2026-03-26T04:00:00Z","v":4860878,"vw":35.325944},{"c":34.64,"h":35.47,"l":33.552,"n":55548,"o":34.16,"t":"2026-03-27T04:00:00Z","v":4457589,"vw":34.719098},{"c":31.81,"h":35.28,"l":30.81,"n":81692,"o":35.01,"t":"2026-03-30T04:00:00Z","v":7291906,"vw":31.803228},{"c":33.28,"h":33.5256,"l":31.44,"n":130042,"o":32.87,"t":"2026-03-31T04:00:00Z","v":8535075,"vw":32.835467},{"c":35.3,"h":36.38,"l":33.7,"n":65464,"o":34.18,"t":"2026-04-01T04:00:00Z","v":6269912,"vw":35.475086},{"c":36.89,"h":37.42,"l":33.1106,"n":58126,"o":33.59,"t":"2026-04-02T04:00:00Z","v":4758403,"vw":36.545043},{"c":35.87,"h":38,"l":35.37,"n":46489,"o":37.01,"t":"2026-04-06T04:00:00Z","v":3212232,"vw":36.125594},{"c":38.54,"h":38.55,"l":35.53,"n":64416,"o":35.71,"t":"2026-04-07T04:00:00Z","v":6222423,"vw":37.544502},{"c":41.41,"h":41.81,"l":39.54,"n":122141,"o":40.99,"t":"2026-04-08T04:00:00Z","v":7024770,"vw":41.052912},{"c":42.74,"h":43,"l":41.1701,"n":75135,"o":41.865,"t":"2026-04-09T04:00:00Z","v":7495234,"vw":42.403779},{"c":41.79,"h":43.64,"l":41.66,"n":61764,"o":43.48,"t":"2026-04-10T04:00:00Z","v":5184633,"vw":42.241252},{"c":41.48,"h":42.14,"l":41.1201,"n":57499,"o":41.55,"t":"2026-04-13T04:00:00Z","v":5062088,"vw":41.558325},{"c":40.78,"h":42.1,"l":39.91,"n":67778,"o":41.95,"t":"2026-04-14T04:00:00Z","v":5084687,"vw":40.704905},{"c":39.26,"h":40.33,"l":37.66,"n":101240,"o":40.15,"t":"2026-04-15T04:00:00Z","v":8782932,"vw":38.767451},{"c":41.16,"h":41.74,"l":38.5,"n":73689,"o":39.34,"t":"2026-04-16T04:00:00Z","v":5883421,"vw":40.948293},{"c":44.135,"h":44.29,"l":41.43,"n":80504,"o":41.43,"t":"2026-04-17T04:00:00Z","v":6083098,"vw":43.365511},{"c":44.62,"h":45.66,"l":43.2,"n":66741,"o":44.735,"t":"2026-04-20T04:00:00Z","v":5383571,"vw":44.876652},{"c":44.26,"h":45.69,"l":43.71,"n":66832,"o":44.99,"t":"2026-04-21T04:00:00Z","v":4967374,"vw":44.306302},{"c":44.31,"h":46.06,"l":43.1,"n":54760,"o":45.11,"t":"2026-04-22T04:00:00Z","v":4125224,"vw":44.329003},{"c":46.15,"h":47,"l":43.92,"n":64976,"o":44.3,"t":"2026-04-23T04:00:00Z","v":4576656,"vw":45.953709},{"c":47.75,"h":48.89,"l":46.89,"n":61058,"o":47.42,"t":"2026-04-24T04:00:00Z","v":4590308,"vw":47.98721},{"c":44.92,"h":47.8,"l":44.53,"n":86350,"o":47.75,"t":"2026-04-27T04:00:00Z","v":6270275,"vw":45.316547},{"c":43.17,"h":44.89,"l":42.18,"n":119065,"o":42.851,"t":"2026-04-28T04:00:00Z","v":5793182,"vw":43.123936},{"c":45.53,"h":45.9,"l":43.55,"n":103548,"o":43.96,"t":"2026-04-29T04:00:00Z","v":8102891,"vw":45.203135},{"c":52.4,"h":60.43,"l":49.26,"n":220661,"o":59.99,"t":"2026-04-30T04:00:00Z","v":21291526,"vw":52.811286},{"c":55.33,"h":57.01,"l":52,"n":118085,"o":53.52,"t":"2026-05-01T04:00:00Z","v":10043169,"vw":55.508763},{"c":52.49,"h":56.305,"l":52.33,"n":72701,"o":55.33,"t":"2026-05-04T04:00:00Z","v":6788487,"vw":53.616203},{"c":53.97,"h":55.7997,"l":53.3,"n":69117,"o":53.5,"t":"2026-05-05T04:00:00Z","v":5886767,"vw":54.576054},{"c":53,"h":56.93,"l":51.62,"n":100130,"o":55.34,"t":"2026-05-06T04:00:00Z","v":7831773,"vw":53.345213},{"c":51.05,"h":52.52,"l":49.75,"n":82520,"o":51.995,"t":"2026-05-07T04:00:00Z","v":6220803,"vw":50.964358},{"c":51.21,"h":52.69,"l":49.99,"n":65965,"o":52.19,"t":"2026-05-08T04:00:00Z","v":4831639,"vw":51.087414},{"c":54.93,"h":55.365,"l":51.32,"n":82173,"o":51.65,"t":"2026-05-11T04:00:00Z","v":6697562,"vw":54.185475},{"c":53.4,"h":54.635,"l":50.6601,"n":69777,"o":52.885,"t":"2026-05-12T04:00:00Z","v":4870818,"vw":52.881573},{"c":53.63,"h":55.8,"l":51.34,"n":59489,"o":55,"t":"2026-05-13T04:00:00Z","v":4951813,"vw":53.640237},{"c":53.11,"h":54.99,"l":52.2,"n":66881,"o":53.64,"t":"2026-05-14T04:00:00Z","v":3733007,"vw":53.042269},{"c":51.43,"h":52.065,"l":50,"n":67559,"o":50.46,"t":"2026-05-15T04:00:00Z","v":4393613,"vw":51.216749},{"c":49.75,"h":52.5,"l":48.81,"n":78842,"o":52.24,"t":"2026-05-18T04:00:00Z","v":5051855,"vw":49.992911},{"c":49.28,"h":50.56,"l":46.58,"n":72414,"o":48.42,"t":"2026-05-19T04:00:00Z","v":4922788,"vw":48.560585},{"c":48.1,"h":49.34,"l":45.32,"n":170666,"o":45.335,"t":"2026-05-20T04:00:00Z","v":15773659,"vw":47.740659},{"c":48.98,"h":49.52,"l":47.11,"n":71170,"o":47.94,"t":"2026-05-21T04:00:00Z","v":5824609,"vw":48.787502},{"c":49.51,"h":50.46,"l":48.27,"n":67120,"o":49.768,"t":"2026-05-22T04:00:00Z","v":4588740,"vw":49.631816},{"c":53.79,"h":54.505,"l":49.47,"n":99761,"o":51,"t":"2026-05-26T04:00:00Z","v":8682832,"vw":52.931978},{"c":53.055,"h":54.398,"l":50.61,"n":81245,"o":53.54,"t":"2026-05-27T04:00:00Z","v":7214390,"vw":52.350445},{"c":48.49,"h":53.86,"l":48.3,"n":93967,"o":53.69,"t":"2026-05-28T04:00:00Z","v":8532059,"vw":49.598654},{"c":48.56,"h":49.115,"l":45.875,"n":83374,"o":48.39,"t":"2026-05-29T04:00:00Z","v":9395122,"vw":47.880226},{"c":47.49,"h":48.595,"l":46,"n":84272,"o":47.22,"t":"2026-06-01T04:00:00Z","v":7127917,"vw":47.309985},{"c":52.88,"h":53.02,"l":48.09,"n":76184,"o":49.47,"t":"2026-06-02T04:00:00Z","v":7234485,"vw":51.917407},{"c":52.42,"h":54.86,"l":52.32,"n":70071,"o":53.45,"t":"2026-06-03T04:00:00Z","v":6214517,"vw":53.285404},{"c":53.21,"h":54.06,"l":47.83,"n":66575,"o":49.79,"t":"2026-06-04T04:00:00Z","v":4889335,"vw":51.301498},{"c":47.56,"h":52.48,"l":46.78,"n":142319,"o":51.56,"t":"2026-06-05T04:00:00Z","v":6357010,"vw":48.772381},{"c":48.75,"h":50.34,"l":47,"n":88719,"o":49.01,"t":"2026-06-08T04:00:00Z","v":6409322,"vw":48.617254},{"c":46.43,"h":50.4897,"l":44.2601,"n":74814,"o":50,"t":"2026-06-09T04:00:00Z","v":7194091,"vw":46.448721},{"c":46.82,"h":49.74,"l":46.02,"n":57519,"o":46.51,"t":"2026-06-10T04:00:00Z","v":4367232,"vw":47.182704},{"c":50.24,"h":50.31,"l":47.57,"n":51280,"o":48.37,"t":"2026-06-11T04:00:00Z","v":3901828,"vw":49.259826},{"c":53.46,"h":55.5899,"l":49.89,"n":63714,"o":50.924,"t":"2026-06-12T04:00:00Z","v":5180100,"vw":53.817955},{"c":54.05,"h":57.5,"l":51.7601,"n":70306,"o":55.89,"t":"2026-06-15T04:00:00Z","v":6475946,"vw":53.847642},{"c":50.1,"h":54.39,"l":50.01,"n":66301,"o":54.38,"t":"2026-06-16T04:00:00Z","v":5927249,"vw":51.248349},{"c":48.73,"h":51.49,"l":48.41,"n":70799,"o":50.42,"t":"2026-06-17T04:00:00Z","v":5835092,"vw":49.354923},{"c":47.17,"h":51.89,"l":46.72,"n":100540,"o":50.79,"t":"2026-06-18T04:00:00Z","v":49091558,"vw":47.446885},{"c":52.94,"h":53.095,"l":47.4,"n":94217,"o":47.6,"t":"2026-06-22T04:00:00Z","v":9330686,"vw":51.635153},{"c":49.97,"h":51.16,"l":49.01,"n":72612,"o":49.28,"t":"2026-06-23T04:00:00Z","v":4717919,"vw":50.046074},{"c":49.41,"h":50.75,"l":48.01,"n":68892,"o":49.39,"t":"2026-06-24T04:00:00Z","v":7025581,"vw":49.347075},{"c":50.44,"h":51.73,"l":47.65,"n":59212,"o":51.03,"t":"2026-06-25T04:00:00Z","v":4876106,"vw":50.189634},{"c":47.63,"h":48.905,"l":45.91,"n":85348,"o":48.905,"t":"2026-06-26T04:00:00Z","v":34969755,"vw":47.552943},{"c":47.41,"h":48.3,"l":44.7,"n":58126,"o":47.96,"t":"2026-06-29T04:00:00Z","v":4870723,"vw":47.085579},{"c":47.75,"h":49.41,"l":47.3,"n":71458,"o":47.41,"t":"2026-06-30T04:00:00Z","v":6515461,"vw":48.154547},{"c":47.07,"h":47.98,"l":44.9317,"n":64979,"o":46.245,"t":"2026-07-01T04:00:00Z","v":5433218,"vw":46.701398},{"c":41.66,"h":47.3,"l":40.79,"n":86860,"o":46.4,"t":"2026-07-02T04:00:00Z","v":7084511,"vw":42.474423},{"c":42.42,"h":44.59,"l":41.65,"n":53586,"o":41.67,"t":"2026-07-06T04:00:00Z","v":4529188,"vw":42.712305},{"c":40.22,"h":42.16,"l":39.235,"n":69291,"o":40.2,"t":"2026-07-07T04:00:00Z","v":5763030,"vw":40.297429},{"c":40.7,"h":40.825,"l":38.89,"n":49774,"o":39.92,"t":"2026-07-08T04:00:00Z","v":5027823,"vw":40.237036},{"c":42.88,"h":44.15,"l":42.75,"n":50292,"o":42.955,"t":"2026-07-09T04:00:00Z","v":3553098,"vw":43.276855},{"c":43.08,"h":43.635,"l":41.38,"n":42787,"o":42,"t":"2026-07-10T04:00:00Z","v":3374053,"vw":42.90195},{"c":40.92,"h":42.97,"l":40.66,"n":43433,"o":41.82,"t":"2026-07-13T04:00:00Z","v":3636555,"vw":41.23168},{"c":41.85,"h":42.95,"l":41.365,"n":38632,"o":42.48,"t":"2026-07-14T04:00:00Z","v":3399422,"vw":42.01809},{"c":40.12,"h":42.83,"l":38.41,"n":51921,"o":42.48,"t":"2026-07-15T04:00:00Z","v":4322023,"vw":39.959354},{"c":36.93,"h":39.1399,"l":36.34,"n":63275,"o":38.72,"t":"2026-07-16T04:00:00Z","v":5523170,"vw":37.112413},{"c":38.16,"h":38.66,"l":34.83,"n":78510,"o":35.38,"t":"2026-07-17T04:00:00Z","v":7464771,"vw":37.567255},{"c":39.43,"h":40.36,"l":38.66,"n":56996,"o":39.055,"t":"2026-07-20T04:00:00Z","v":4358282,"vw":39.542245},{"c":43.02,"h":43.28,"l":40.7,"n":52638,"o":41.02,"t":"2026-07-21T04:00:00Z","v":3935159,"vw":42.734586},{"c":42.25,"h":43.28,"l":41.3475,"n":42909,"o":41.51,"t":"2026-07-22T04:00:00Z","v":3309038,"vw":42.457918},{"c":41.8,"h":43.74,"l":41.35,"n":31813,"o":41.73,"t":"2026-07-23T04:00:00Z","v":2179376,"vw":42.102621},{"c":39.52,"h":42.05,"l":39.345,"n":39466,"o":41.4,"t":"2026-07-24T04:00:00Z","v":2869816,"vw":39.953582},{"c":38.16,"h":40.51,"l":36.82,"n":53667,"o":40.51,"t":"2026-07-27T04:00:00Z","v":3697311,"vw":37.963958},{"c":35.1,"h":36.52,"l":33.66,"n":157930,"o":36.52,"t":"2026-07-28T04:00:00Z","v":6619814,"vw":34.952082},{"c":32.23,"h":35.14,"l":31.41,"n":350027,"o":34.33,"t":"2026-07-29T04:00:00Z","v":9775198,"vw":32.606368},{"c":35.05,"h":35.558,"l":33.59,"n":77998,"o":34.02,"t":"2026-07-30T04:00:00Z","v":6234357,"vw":34.938566},{"c":36.95,"h":37.9647,"l":35.82,"n":68954,"o":37.37,"t":"2026-07-31T04:00:00Z","v":5998786,"vw":36.864334},{"c":37.75,"h":38.31,"l":35.3766,"n":49085,"o":35.62,"t":"2026-08-03T04:00:00Z","v":4342633,"vw":37.512734},{"c":40.32,"h":41.3,"l":39,"n":72711,"o":40.33,"t":"2026-08-04T04:00:00Z","v":6381242,"vw":40.523185},{"c":38.9,"h":41.35,"l":38.78,"n":78932,"o":39.962,"t":"2026-08-05T04:00:00Z","v":7450255,"vw":39.619528},{"c":40.59,"h":41.575,"l":36.2446,"n":88849,"o":38,"t":"2026-08-06T04:00:00Z","v":6999514,"vw":39.967962},{"c":39.14,"h":42.2,"l":38.42,"n":66246,"o":41.7,"t":"2026-08-07T04:00:00Z","v":7746119,"vw":39.321996},{"c":37.2,"h":40.16,"l":37.17,"n":57719,"o":40.16,"t":"2026-08-10T04:00:00Z","v":4497415,"vw":37.554997},{"c":38.4,"h":38.85,"l":37.35,"n":47585,"o":37.385,"t":"2026-08-11T04:00:00Z","v":3259514,"vw":38.410636},{"c":43.11,"h":43.58,"l":40.55,"n":70166,"o":41,"t":"2026-08-12T04:00:00Z","v":6017269,"vw":42.682593},{"c":42.99,"h":43.95,"l":42.435,"n":49655,"o":42.65,"t":"2026-08-13T04:00:00Z","v":4072545,"vw":43.070026},{"c":43.54,"h":44.38,"l":42.25,"n":45758,"o":43.55,"t":"2026-08-14T04:00:00Z","v":3188492,"vw":43.300755},{"c":46.26,"h":46.66,"l":44.595,"n":64575,"o":44.65,"t":"2026-08-17T04:00:00Z","v":6139643,"vw":46.068836},{"c":41.37,"h":44.37,"l":40.57,"n":65301,"o":43.3,"t":"2026-08-18T04:00:00Z","v":4080621,"vw":41.500079},{"c":38.74,"h":42.58,"l":38.5,"n":79985,"o":42.38,"t":"2026-08-19T04:00:00Z","v":6707102,"vw":39.080064},{"c":38.56,"h":39.8,"l":38.2,"n":57149,"o":38.89,"t":"2026-08-20T04:00:00Z","v":3714042,"vw":38.719342},{"c":38.9,"h":39.29,"l":37.25,"n":51393,"o":38.91,"t":"2026-08-21T04:00:00Z","v":4619783,"vw":38.578372},{"c":36.95,"h":37.99,"l":36.11,"n":42110,"o":37.75,"t":"2026-08-24T04:00:00Z","v":3453336,"vw":37.003184},{"c":37.71,"h":38.45,"l":37.09,"n":31516,"o":38.26,"t":"2026-08-25T04:00:00Z","v":1922760,"vw":37.635852},{"c":38.78,"h":38.915,"l":37.34,"n":35786,"o":37.71,"t":"2026-08-26T04:00:00Z","v":2317218,"vw":38.588244},{"c":38.45,"h":39.765,"l":37.91,"n":32901,"o":39.67,"t":"2026-08-27T04:00:00Z","v":2240001,"vw":38.426287},{"c":36.54,"h":38.43,"l":36.48,"n":37431,"o":38.41,"t":"2026-08-28T04:00:00Z","v":2494178,"vw":37.059759},{"c":36.29,"h":37.2233,"l":35.55,"n":39187,"o":36.92,"t":"2026-08-31T04:00:00Z","v":3681244,"vw":36.214285},{"c":34.81,"h":36.09,"l":34.36,"n":38494,"o":35.65,"t":"2026-09-01T04:00:00Z","v":2987004,"vw":34.926488},{"c":34.5,"h":34.99,"l":33.71,"n":42169,"o":34.75,"t":"2026-09-02T04:00:00Z","v":3327495,"vw":34.43429},{"c":33.63,"h":34.415,"l":32.8,"n":66807,"o":34.24,"t":"2026-09-03T04:00:00Z","v":5738881,"vw":33.685284},{"c":34.86,"h":35.0299,"l":34.0101,"n":44435,"o":34.35,"t":"2026-09-04T04:00:00Z","v":3314646,"vw":34.766616},{"c":38.75,"h":39.35,"l":35.395,"n":81426,"o":35.47,"t":"2026-09-08T04:00:00Z","v":7081333,"vw":38.313143},{"c":39.18,"h":40.04,"l":38.6,"n":59982,"o":38.72,"t":"2026-09-09T04:00:00Z","v":5121999,"vw":39.263694},{"c":37.4,"h":38.9,"l":37.225,"n":50256,"o":37.9,"t":"2026-09-10T04:00:00Z","v":4480021,"vw":37.654614},{"c":38.75,"h":39.73,"l":38,"n":49461,"o":38.205,"t":"2026-09-11T04:00:00Z","v":4733302,"vw":38.953618},{"c":33.82,"h":37.12,"l":33.76,"n":67160,"o":36.05,"t":"2026-09-14T04:00:00Z","v":6335275,"vw":34.896661},{"c":33.76,"h":34.465,"l":33.295,"n":55584,"o":34.27,"t":"2026-09-15T04:00:00Z","v":4135418,"vw":33.735467},{"c":34.47,"h":35.2056,"l":33.64,"n":53412,"o":34.6,"t":"2026-09-16T04:00:00Z","v":4690039,"vw":34.445853},{"c":34.74,"h":36.68,"l":34.575,"n":48549,"o":35.5,"t":"2026-09-17T04:00:00Z","v":3871786,"vw":34.962185},{"c":35.36,"h":35.99,"l":34.74,"n":41103,"o":35.72,"t":"2026-09-18T04:00:00Z","v":12048595,"vw":35.328239},{"c":36.2,"h":36.48,"l":34.965,"n":52013,"o":35.89,"t":"2026-09-21T04:00:00Z","v":4456779,"vw":36.005576},{"c":36.4,"h":36.46,"l":34.82,"n":56470,"o":35.9,"t":"2026-09-22T04:00:00Z","v":4705594,"vw":35.92287},{"c":36.43,"h":37.645,"l":35.58,"n":70247,"o":36.54,"t":"2026-09-23T04:00:00Z","v":6829299,"vw":36.439439},{"c":37.23,"h":37.5,"l":35.18,"n":56589,"o":35.71,"t":"2026-09-24T04:00:00Z","v":4529207,"vw":36.882172},{"c":40.68,"h":40.88,"l":37.43,"n":94376,"o":37.885,"t":"2026-09-25T04:00:00Z","v":8381190,"vw":40.151944},{"c":40.87,"h":41.66,"l":38.39,"n":77639,"o":40.84,"t":"2026-09-28T04:00:00Z","v":6711664,"vw":40.091599},{"c":41.82,"h":43.14,"l":41.0524,"n":63308,"o":42,"t":"2026-09-29T04:00:00Z","v":6107612,"vw":41.782711},{"c":41.92,"h":42.58,"l":39.91,"n":58281,"o":41.85,"t":"2026-09-30T04:00:00Z","v":5535402,"vw":41.56851},{"c":44.78,"h":45.4,"l":41.27,"n":86270,"o":42.27,"t":"2026-10-01T04:00:00Z","v":7261066,"vw":44.058177},{"c":47.1,"h":48.42,"l":45.7,"n":107124,"o":45.91,"t":"2026-10-02T04:00:00Z","v":10066275,"vw":47.325876},{"c":46.91,"h":47.685,"l":46.33,"n":52828,"o":47.575,"t":"2026-10-05T04:00:00Z","v":4804052,"vw":47.009444},{"c":48.14,"h":48.19,"l":46.8249,"n":45131,"o":47.56,"t":"2026-10-06T04:00:00Z","v":4675470,"vw":47.724203},{"c":46.27,"h":47.1778,"l":45.96,"n":40875,"o":46.53,"t":"2026-10-07T04:00:00Z","v":3348682,"vw":46.37022},{"c":44.09,"h":46.29,"l":43.4,"n":57108,"o":45.3,"t":"2026-10-08T04:00:00Z","v":4283510,"vw":44.206693},{"c":45.46,"h":46.69,"l":44.33,"n":39286,"o":45.498,"t":"2026-10-09T04:00:00Z","v":2781475,"vw":45.468341},{"c":41.75,"h":44.69,"l":41.43,"n":55519,"o":44.69,"t":"2026-10-12T04:00:00Z","v":5378559,"vw":42.177859},{"c":41.28,"h":41.405,"l":38.92,"n":60939,"o":40.7,"t":"2026-10-13T04:00:00Z","v":4603153,"vw":40.54177},{"c":38.55,"h":41.49,"l":38.1375,"n":54038,"o":40.22,"t":"2026-10-14T04:00:00Z","v":4546168,"vw":39.351964},{"c":36.82,"h":36.91,"l":34.36,"n":100759,"o":36.88,"t":"2026-10-15T04:00:00Z","v":8648054,"vw":35.768373},{"c":33.38,"h":36.51,"l":33.33,"n":74145,"o":36.51,"t":"2026-10-16T04:00:00Z","v":6062191,"vw":34.119069},{"c":34.98,"h":35.41,"l":33.5,"n":52079,"o":35.06,"t":"2026-10-19T04:00:00Z","v":4853278,"vw":34.887118},{"c":34.73,"h":35.715,"l":33.29,"n":44369,"o":34.17,"t":"2026-10-20T04:00:00Z","v":4060378,"vw":34.766233},{"c":35.39,"h":36.47,"l":35.11,"n":31198,"o":35.67,"t":"2026-10-21T04:00:00Z","v":2750814,"vw":35.486594},{"c":30.3,"h":33.425,"l":29.68,"n":76185,"o":33.4,"t":"2026-10-22T04:00:00Z","v":7933790,"vw":30.50211}],"volatilityBars":[{"c":35.83,"h":36.6,"l":35.83,"n":59,"o":36.21,"t":"2026-09-22T08:00:00Z","v":4506,"vw":36.054559},{"c":35.37,"h":35.66,"l":34.46,"n":35,"o":35.66,"t":"2026-09-22T08:15:00Z","v":4565,"vw":35.321827},{"c":35.47,"h":35.47,"l":34.03,"n":8,"o":35.45,"t":"2026-09-22T08:30:00Z","v":4263,"vw":35.259056},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-09-22T08:45:00Z","v":100,"vw":35.9},{"c":36.05,"h":36.05,"l":36.03,"n":4,"o":36.04,"t":"2026-09-22T09:45:00Z","v":1166,"vw":36.046861},{"c":35.94,"h":36.05,"l":35.94,"n":7,"o":36.04,"t":"2026-09-22T10:00:00Z","v":7229,"vw":36.020532},{"c":36.13,"h":36.18,"l":36.12,"n":18,"o":36.16,"t":"2026-09-22T11:00:00Z","v":2219,"vw":36.14207},{"c":35.2632,"h":35.2632,"l":35.2632,"n":1,"o":35.2632,"t":"2026-09-22T11:15:00Z","v":139,"vw":35.2632},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-09-22T11:45:00Z","v":100,"vw":35.8},{"c":35.2745,"h":35.2745,"l":35.2745,"n":1,"o":35.2745,"t":"2026-09-22T12:00:00Z","v":400,"vw":35.2745},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-09-22T12:30:00Z","v":100,"vw":35.7},{"c":35.3458,"h":35.3458,"l":35.3458,"n":1,"o":35.3458,"t":"2026-09-22T12:45:00Z","v":214,"vw":35.3458},{"c":35.49,"h":35.5,"l":35.36,"n":15,"o":35.48,"t":"2026-09-22T13:00:00Z","v":792,"vw":35.441297},{"c":35.5,"h":35.67,"l":35.5,"n":20,"o":35.67,"t":"2026-09-22T13:15:00Z","v":4474,"vw":35.64793},{"c":35.87,"h":36.095,"l":35.16,"n":1523,"o":35.9,"t":"2026-09-22T13:30:00Z","v":154609,"vw":35.670241},{"c":35.97,"h":36.2,"l":35.3,"n":6849,"o":35.82,"t":"2026-09-22T13:45:00Z","v":538664,"vw":35.678784},{"c":35.81,"h":36.01,"l":35.62,"n":2685,"o":35.96,"t":"2026-09-22T14:00:00Z","v":160769,"vw":35.793949},{"c":35.52,"h":35.82,"l":35.33,"n":2244,"o":35.79,"t":"2026-09-22T14:15:00Z","v":101411,"vw":35.611193},{"c":35.295,"h":35.58,"l":35.23,"n":1783,"o":35.5,"t":"2026-09-22T14:30:00Z","v":76757,"vw":35.436035},{"c":34.835,"h":35.2999,"l":34.82,"n":1667,"o":35.26,"t":"2026-09-22T14:45:00Z","v":83629,"vw":34.994949},{"c":35.285,"h":35.29,"l":34.84,"n":1681,"o":34.84,"t":"2026-09-22T15:00:00Z","v":94276,"vw":35.067048},{"c":35.085,"h":35.265,"l":35.065,"n":1305,"o":35.265,"t":"2026-09-22T15:15:00Z","v":60938,"vw":35.130182},{"c":34.975,"h":35.1,"l":34.935,"n":1639,"o":35.07,"t":"2026-09-22T15:30:00Z","v":82692,"vw":35.017012},{"c":35.305,"h":35.33,"l":34.965,"n":1620,"o":34.98,"t":"2026-09-22T15:45:00Z","v":96145,"vw":35.138653},{"c":35,"h":35.32,"l":34.98,"n":1591,"o":35.28,"t":"2026-09-22T16:00:00Z","v":91589,"vw":35.187237},{"c":34.97,"h":35.1,"l":34.91,"n":1227,"o":34.99,"t":"2026-09-22T16:15:00Z","v":51829,"vw":34.982041},{"c":34.98,"h":35.03,"l":34.95,"n":1162,"o":34.98,"t":"2026-09-22T16:30:00Z","v":49399,"vw":34.983415},{"c":35.05,"h":35.14,"l":34.9401,"n":1158,"o":34.98,"t":"2026-09-22T16:45:00Z","v":48588,"vw":35.01689},{"c":34.975,"h":35.04,"l":34.97,"n":990,"o":35.04,"t":"2026-09-22T17:00:00Z","v":42918,"vw":35.000057},{"c":35.01,"h":35.01,"l":34.92,"n":1473,"o":34.975,"t":"2026-09-22T17:15:00Z","v":73959,"vw":34.963135},{"c":35.12,"h":35.135,"l":35.01,"n":1103,"o":35.01,"t":"2026-09-22T17:30:00Z","v":52502,"vw":35.056735},{"c":35.35,"h":35.39,"l":35.14,"n":1333,"o":35.14,"t":"2026-09-22T17:45:00Z","v":60419,"vw":35.289333},{"c":35.415,"h":35.49,"l":35.28,"n":1246,"o":35.3519,"t":"2026-09-22T18:00:00Z","v":60874,"vw":35.403108},{"c":36.28,"h":36.36,"l":35.41,"n":3382,"o":35.42,"t":"2026-09-22T18:15:00Z","v":226035,"vw":35.960118},{"c":36.06,"h":36.33,"l":36.045,"n":2350,"o":36.3,"t":"2026-09-22T18:30:00Z","v":155950,"vw":36.205815},{"c":36,"h":36.09,"l":35.875,"n":1563,"o":36.05,"t":"2026-09-22T18:45:00Z","v":86040,"vw":35.993918},{"c":36.045,"h":36.05,"l":35.92,"n":2089,"o":35.99,"t":"2026-09-22T19:00:00Z","v":116269,"vw":35.988773},{"c":35.995,"h":36.13,"l":35.95,"n":2024,"o":36.05,"t":"2026-09-22T19:15:00Z","v":119219,"vw":36.046143},{"c":36.2957,"h":36.325,"l":36,"n":2647,"o":36,"t":"2026-09-22T19:30:00Z","v":181881,"vw":36.208712},{"c":36.39,"h":36.46,"l":36.2,"n":7583,"o":36.295,"t":"2026-09-22T19:45:00Z","v":617383,"vw":36.349075},{"c":36.48,"h":36.48,"l":36.29,"n":84,"o":36.4,"t":"2026-09-22T20:00:00Z","v":886711,"vw":36.400243},{"c":36.48,"h":36.48,"l":36.48,"n":7,"o":36.48,"t":"2026-09-22T22:00:00Z","v":300,"vw":36.48},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-22T22:15:00Z","v":108,"vw":36},{"c":36.27,"h":36.27,"l":36.27,"n":12,"o":36.27,"t":"2026-09-22T22:30:00Z","v":225,"vw":36.27},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-09-22T22:45:00Z","v":2006,"vw":36.05},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-09-22T23:30:00Z","v":13893,"vw":36.05},{"c":36.05,"h":36.5,"l":36.05,"n":11,"o":36.5,"t":"2026-09-22T23:45:00Z","v":480,"vw":36.301515},{"c":36.2,"h":36.57,"l":36.2,"n":22,"o":36.57,"t":"2026-09-23T08:00:00Z","v":1202,"vw":36.421294},{"c":36.49,"h":36.49,"l":36.385,"n":9,"o":36.385,"t":"2026-09-23T08:15:00Z","v":378,"vw":36.46},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-09-23T08:30:00Z","v":101,"vw":36.2},{"c":36.2,"h":36.2,"l":36.18,"n":4,"o":36.18,"t":"2026-09-23T09:30:00Z","v":384,"vw":36.19034},{"c":36.104,"h":36.4,"l":36,"n":24,"o":36.37,"t":"2026-09-23T11:00:00Z","v":802,"vw":36.280339},{"c":35.99,"h":36.28,"l":35.98,"n":26,"o":36,"t":"2026-09-23T11:15:00Z","v":11429,"vw":36.003398},{"c":35.99,"h":35.99,"l":35.8,"n":20,"o":35.97,"t":"2026-09-23T11:30:00Z","v":4049,"vw":35.885606},{"c":36,"h":36.1,"l":35.99,"n":22,"o":35.99,"t":"2026-09-23T11:45:00Z","v":20038,"vw":36.000509},{"c":35.91,"h":36.01,"l":35.91,"n":218,"o":36.01,"t":"2026-09-23T12:00:00Z","v":2851,"vw":35.928258},{"c":36,"h":36.02,"l":36,"n":23,"o":36,"t":"2026-09-23T12:45:00Z","v":2034,"vw":36.003664},{"c":36.1798,"h":36.1798,"l":36.1,"n":4,"o":36.1,"t":"2026-09-23T13:00:00Z","v":850,"vw":36.151125},{"c":36.5,"h":37.08,"l":36.36,"n":381,"o":36.4803,"t":"2026-09-23T13:15:00Z","v":11656,"vw":36.696739},{"c":36.19,"h":36.635,"l":35.58,"n":2515,"o":36.47,"t":"2026-09-23T13:30:00Z","v":271535,"vw":36.031493},{"c":36.215,"h":36.26,"l":35.62,"n":1763,"o":36.13,"t":"2026-09-23T13:45:00Z","v":111753,"vw":35.955659},{"c":36.17,"h":36.61,"l":36.05,"n":2218,"o":36.25,"t":"2026-09-23T14:00:00Z","v":148721,"vw":36.309456},{"c":36.41,"h":36.45,"l":36.1,"n":2319,"o":36.19,"t":"2026-09-23T14:15:00Z","v":155667,"vw":36.297422},{"c":36.8,"h":36.8,"l":36.275,"n":2578,"o":36.4,"t":"2026-09-23T14:30:00Z","v":223898,"vw":36.555824},{"c":37.085,"h":37.18,"l":36.67,"n":2556,"o":36.8,"t":"2026-09-23T14:45:00Z","v":195327,"vw":36.917538},{"c":37.275,"h":37.29,"l":36.88,"n":2325,"o":37.1,"t":"2026-09-23T15:00:00Z","v":150015,"vw":37.107249},{"c":37.39,"h":37.645,"l":37.12,"n":2935,"o":37.275,"t":"2026-09-23T15:15:00Z","v":181843,"vw":37.396947},{"c":37.32,"h":37.44,"l":37.15,"n":2097,"o":37.39,"t":"2026-09-23T15:30:00Z","v":116022,"vw":37.249932},{"c":37.09,"h":37.32,"l":36.88,"n":1969,"o":37.29,"t":"2026-09-23T15:45:00Z","v":109475,"vw":37.0646},{"c":36.95,"h":37.09,"l":36.87,"n":1859,"o":37.09,"t":"2026-09-23T16:00:00Z","v":105050,"vw":36.961908},{"c":36.885,"h":37.04,"l":36.865,"n":1648,"o":36.97,"t":"2026-09-23T16:15:00Z","v":85265,"vw":36.948456},{"c":36.66,"h":36.92,"l":36.65,"n":2023,"o":36.89,"t":"2026-09-23T16:30:00Z","v":470036,"vw":36.787492},{"c":36.32,"h":36.65,"l":36.27,"n":2310,"o":36.65,"t":"2026-09-23T16:45:00Z","v":129618,"vw":36.41158},{"c":36,"h":36.35,"l":35.9304,"n":2479,"o":36.33,"t":"2026-09-23T17:00:00Z","v":173315,"vw":36.119062},{"c":36.14,"h":36.325,"l":35.9927,"n":1811,"o":35.9927,"t":"2026-09-23T17:15:00Z","v":124918,"vw":36.187222},{"c":36.12,"h":36.16,"l":35.94,"n":2363,"o":36.14,"t":"2026-09-23T17:30:00Z","v":142242,"vw":36.070889},{"c":36.315,"h":36.39,"l":35.985,"n":2555,"o":36.13,"t":"2026-09-23T17:45:00Z","v":553031,"vw":36.158791},{"c":36.26,"h":36.4,"l":36.18,"n":1593,"o":36.305,"t":"2026-09-23T18:00:00Z","v":89824,"vw":36.274841},{"c":36.255,"h":36.285,"l":36.21,"n":1533,"o":36.27,"t":"2026-09-23T18:15:00Z","v":108000,"vw":36.251121},{"c":36.21,"h":36.295,"l":36.16,"n":1599,"o":36.255,"t":"2026-09-23T18:30:00Z","v":96958,"vw":36.232291},{"c":36.24,"h":36.27,"l":36.05,"n":5038,"o":36.2,"t":"2026-09-23T18:45:00Z","v":447814,"vw":36.164072},{"c":36.485,"h":36.5,"l":36.07,"n":4548,"o":36.26,"t":"2026-09-23T19:00:00Z","v":579687,"vw":36.245734},{"c":36.56,"h":36.645,"l":36.42,"n":2547,"o":36.48,"t":"2026-09-23T19:15:00Z","v":194104,"vw":36.556614},{"c":36.47,"h":36.7,"l":36.465,"n":3194,"o":36.565,"t":"2026-09-23T19:30:00Z","v":233706,"vw":36.600692},{"c":36.43,"h":36.52,"l":36.35,"n":8768,"o":36.47,"t":"2026-09-23T19:45:00Z","v":798035,"vw":36.441579},{"c":36.43,"h":36.44,"l":36.43,"n":63,"o":36.43,"t":"2026-09-23T20:00:00Z","v":722519,"vw":36.430001},{"c":36.32,"h":36.46,"l":36.31,"n":155,"o":36.46,"t":"2026-09-23T21:30:00Z","v":3937,"vw":36.352083},{"c":36.471,"h":36.471,"l":36.471,"n":1,"o":36.471,"t":"2026-09-23T23:15:00Z","v":300,"vw":36.471},{"c":35.65,"h":36.4969,"l":35.6,"n":44,"o":36.4959,"t":"2026-09-24T08:00:00Z","v":3616,"vw":36.215228},{"c":35.04,"h":35.04,"l":35.04,"n":2,"o":35.04,"t":"2026-09-24T08:30:00Z","v":405,"vw":35.04},{"c":35.28,"h":35.67,"l":35.04,"n":79,"o":35.67,"t":"2026-09-24T08:45:00Z","v":5232,"vw":35.443926},{"c":35.55,"h":35.55,"l":35.55,"n":1,"o":35.55,"t":"2026-09-24T09:15:00Z","v":100,"vw":35.55},{"c":35.58,"h":35.65,"l":35.57,"n":24,"o":35.57,"t":"2026-09-24T09:30:00Z","v":2275,"vw":35.588767},{"c":35.59,"h":35.65,"l":35.59,"n":11,"o":35.65,"t":"2026-09-24T09:45:00Z","v":941,"vw":35.617898},{"c":35.65,"h":35.66,"l":35.65,"n":8,"o":35.66,"t":"2026-09-24T10:15:00Z","v":565,"vw":35.657658},{"c":36.08,"h":36.08,"l":36,"n":3,"o":36,"t":"2026-09-24T11:00:00Z","v":702,"vw":36.011429},{"c":35.9,"h":35.9,"l":35.9,"n":5,"o":35.9,"t":"2026-09-24T11:15:00Z","v":897,"vw":35.9},{"c":35.6,"h":36,"l":35.6,"n":4,"o":36,"t":"2026-09-24T11:45:00Z","v":501,"vw":35.744},{"c":35.66,"h":35.665,"l":35.6086,"n":14,"o":35.6086,"t":"2026-09-24T12:00:00Z","v":1204,"vw":35.632877},{"c":35.53,"h":35.8034,"l":35.4,"n":24,"o":35.8034,"t":"2026-09-24T12:15:00Z","v":1383,"vw":35.590742},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-09-24T12:30:00Z","v":150,"vw":35.4},{"c":35.4634,"h":35.4634,"l":35.4634,"n":1,"o":35.4634,"t":"2026-09-24T12:45:00Z","v":700,"vw":35.4634},{"c":35.4,"h":35.49,"l":35.4,"n":14,"o":35.49,"t":"2026-09-24T13:00:00Z","v":1471,"vw":35.412875},{"c":35.4,"h":35.52,"l":35.4,"n":15,"o":35.51,"t":"2026-09-24T13:15:00Z","v":2270,"vw":35.489597},{"c":36.5,"h":36.5,"l":35.18,"n":1984,"o":35.65,"t":"2026-09-24T13:30:00Z","v":195058,"vw":35.920455},{"c":36.83,"h":36.85,"l":36.33,"n":2795,"o":36.435,"t":"2026-09-24T13:45:00Z","v":225268,"vw":36.65937},{"c":36.28,"h":36.96,"l":35.89,"n":2578,"o":36.88,"t":"2026-09-24T14:00:00Z","v":236850,"vw":36.57675},{"c":36.125,"h":36.29,"l":35.85,"n":1805,"o":36.25,"t":"2026-09-24T14:15:00Z","v":119092,"vw":36.026436},{"c":36.22,"h":36.345,"l":36.07,"n":2652,"o":36.14,"t":"2026-09-24T14:30:00Z","v":228773,"vw":36.230826},{"c":36.23,"h":36.33,"l":36.12,"n":1744,"o":36.22,"t":"2026-09-24T14:45:00Z","v":110028,"vw":36.228539},{"c":36.22,"h":36.34,"l":36.11,"n":1465,"o":36.23,"t":"2026-09-24T15:00:00Z","v":67660,"vw":36.227236},{"c":36.485,"h":36.49,"l":36.13,"n":1927,"o":36.22,"t":"2026-09-24T15:15:00Z","v":111492,"vw":36.306438},{"c":36.61,"h":36.61,"l":36.41,"n":1444,"o":36.49,"t":"2026-09-24T15:30:00Z","v":69124,"vw":36.499561},{"c":36.66,"h":36.72,"l":36.55,"n":1310,"o":36.61,"t":"2026-09-24T15:45:00Z","v":61978,"vw":36.63774},{"c":36.53,"h":36.67,"l":36.4,"n":1262,"o":36.659,"t":"2026-09-24T16:00:00Z","v":70652,"vw":36.532638},{"c":36.95,"h":37.12,"l":36.53,"n":2365,"o":36.53,"t":"2026-09-24T16:15:00Z","v":142463,"vw":36.878453},{"c":37.15,"h":37.34,"l":36.9,"n":2008,"o":36.93,"t":"2026-09-24T16:30:00Z","v":119574,"vw":37.171995},{"c":37.17,"h":37.2227,"l":36.975,"n":1913,"o":37.15,"t":"2026-09-24T16:45:00Z","v":119659,"vw":37.086904},{"c":37.215,"h":37.245,"l":37.06,"n":1516,"o":37.11,"t":"2026-09-24T17:00:00Z","v":88690,"vw":37.178485},{"c":37.14,"h":37.24,"l":37.02,"n":1478,"o":37.215,"t":"2026-09-24T17:15:00Z","v":86707,"vw":37.139761},{"c":37.04,"h":37.179,"l":36.95,"n":2161,"o":37.15,"t":"2026-09-24T17:30:00Z","v":145179,"vw":37.040813},{"c":37.14,"h":37.16,"l":36.98,"n":1812,"o":37.03,"t":"2026-09-24T17:45:00Z","v":101867,"vw":37.0793},{"c":37.09,"h":37.1525,"l":37.01,"n":1275,"o":37.13,"t":"2026-09-24T18:00:00Z","v":60308,"vw":37.08371},{"c":37.26,"h":37.34,"l":37.13,"n":1464,"o":37.13,"t":"2026-09-24T18:15:00Z","v":75084,"vw":37.230236},{"c":37.355,"h":37.365,"l":37.135,"n":1571,"o":37.3,"t":"2026-09-24T18:30:00Z","v":82810,"vw":37.256214},{"c":37.42,"h":37.5,"l":37.36,"n":1745,"o":37.36,"t":"2026-09-24T18:45:00Z","v":95631,"vw":37.434845},{"c":37.195,"h":37.395,"l":37.19,"n":1772,"o":37.395,"t":"2026-09-24T19:00:00Z","v":91988,"vw":37.28924},{"c":37.05,"h":37.27,"l":37.045,"n":2453,"o":37.21,"t":"2026-09-24T19:15:00Z","v":127860,"vw":37.167107},{"c":37.15,"h":37.26,"l":37.06,"n":2652,"o":37.06,"t":"2026-09-24T19:30:00Z","v":156338,"vw":37.144073},{"c":37.235,"h":37.245,"l":36.97,"n":9012,"o":37.16,"t":"2026-09-24T19:45:00Z","v":968647,"vw":37.125794},{"c":37.35,"h":37.55,"l":37.15,"n":61,"o":37.23,"t":"2026-09-24T20:00:00Z","v":544326,"vw":37.230395},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-09-24T20:15:00Z","v":100,"vw":37.15},{"c":37.16,"h":37.16,"l":37.151,"n":3,"o":37.151,"t":"2026-09-24T20:45:00Z","v":1399,"vw":37.153567},{"c":37.21,"h":37.23,"l":37.21,"n":2,"o":37.23,"t":"2026-09-24T21:00:00Z","v":253,"vw":37.217905},{"c":37.657,"h":37.657,"l":37.657,"n":3,"o":37.657,"t":"2026-09-24T22:30:00Z","v":199,"vw":37.657},{"c":37.15,"h":37.15,"l":37.15,"n":2,"o":37.15,"t":"2026-09-24T23:45:00Z","v":182,"vw":37.15},{"c":37.68,"h":38,"l":37.68,"n":50,"o":37.9061,"t":"2026-09-25T08:00:00Z","v":7424,"vw":37.840726},{"c":37.95,"h":37.96,"l":37.72,"n":26,"o":37.72,"t":"2026-09-25T08:30:00Z","v":1089,"vw":37.82832},{"c":38.07,"h":38.07,"l":38,"n":7,"o":38,"t":"2026-09-25T09:15:00Z","v":257,"vw":38.035992},{"c":38.24,"h":38.24,"l":38.06,"n":8,"o":38.06,"t":"2026-09-25T10:00:00Z","v":525,"vw":38.105},{"c":38.24,"h":38.24,"l":38.24,"n":18,"o":38.24,"t":"2026-09-25T10:15:00Z","v":500,"vw":38.24},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-09-25T10:45:00Z","v":200,"vw":38.22},{"c":38.04,"h":38.16,"l":38.03,"n":17,"o":38.08,"t":"2026-09-25T11:00:00Z","v":934,"vw":38.080769},{"c":37.96,"h":37.96,"l":37.9,"n":28,"o":37.95,"t":"2026-09-25T11:45:00Z","v":1825,"vw":37.916048},{"c":37.96,"h":37.98,"l":37.96,"n":7,"o":37.96,"t":"2026-09-25T12:00:00Z","v":357,"vw":37.966667},{"c":37.73,"h":37.88,"l":37.73,"n":8,"o":37.88,"t":"2026-09-25T12:15:00Z","v":2438,"vw":37.74683},{"c":37.95,"h":37.95,"l":37.95,"n":12,"o":37.95,"t":"2026-09-25T12:45:00Z","v":685,"vw":37.95},{"c":38.24,"h":38.24,"l":37.96,"n":9,"o":37.98,"t":"2026-09-25T13:00:00Z","v":420,"vw":38.06},{"c":37.9,"h":38.1,"l":37.65,"n":10,"o":38.1,"t":"2026-09-25T13:15:00Z","v":596,"vw":37.969739},{"c":39.57,"h":39.64,"l":37.43,"n":4693,"o":37.83,"t":"2026-09-25T13:30:00Z","v":426053,"vw":38.631341},{"c":40.44,"h":40.85,"l":39.52,"n":7888,"o":39.57,"t":"2026-09-25T13:45:00Z","v":665778,"vw":40.259631},{"c":39.625,"h":40.8292,"l":39.5753,"n":4067,"o":40.49,"t":"2026-09-25T14:00:00Z","v":332255,"vw":40.082676},{"c":39.56,"h":39.68,"l":39.26,"n":4089,"o":39.625,"t":"2026-09-25T14:15:00Z","v":340129,"vw":39.497079},{"c":39.36,"h":39.99,"l":38.9423,"n":3547,"o":39.55,"t":"2026-09-25T14:30:00Z","v":312185,"vw":39.537568},{"c":39.47,"h":39.56,"l":39.25,"n":2475,"o":39.37,"t":"2026-09-25T14:45:00Z","v":173285,"vw":39.355974},{"c":39.19,"h":39.9,"l":39.1863,"n":3074,"o":39.49,"t":"2026-09-25T15:00:00Z","v":293123,"vw":39.592143},{"c":39.375,"h":39.465,"l":39.14,"n":2519,"o":39.24,"t":"2026-09-25T15:15:00Z","v":176545,"vw":39.27752},{"c":39.58,"h":39.8,"l":39.375,"n":3260,"o":39.375,"t":"2026-09-25T15:30:00Z","v":229981,"vw":39.593215},{"c":40.005,"h":40.005,"l":39.57,"n":2288,"o":39.6,"t":"2026-09-25T15:45:00Z","v":133076,"vw":39.797082},{"c":40.19,"h":40.27,"l":39.88,"n":2710,"o":39.995,"t":"2026-09-25T16:00:00Z","v":189471,"vw":40.126314},{"c":40.265,"h":40.32,"l":40.0301,"n":2670,"o":40.2,"t":"2026-09-25T16:15:00Z","v":174898,"vw":40.211312},{"c":40.08,"h":40.34,"l":40.0201,"n":2068,"o":40.27,"t":"2026-09-25T16:30:00Z","v":112198,"vw":40.177505},{"c":40.63,"h":40.8,"l":40.075,"n":3944,"o":40.075,"t":"2026-09-25T16:45:00Z","v":280887,"vw":40.505728},{"c":40.82,"h":40.88,"l":40.58,"n":3113,"o":40.63,"t":"2026-09-25T17:00:00Z","v":215173,"vw":40.762758},{"c":40.64,"h":40.845,"l":40.47,"n":2620,"o":40.8001,"t":"2026-09-25T17:15:00Z","v":173146,"vw":40.674361},{"c":40.47,"h":40.735,"l":40.325,"n":2524,"o":40.64,"t":"2026-09-25T17:30:00Z","v":196845,"vw":40.507617},{"c":40.42,"h":40.58,"l":40.17,"n":1792,"o":40.47,"t":"2026-09-25T17:45:00Z","v":123800,"vw":40.343671},{"c":40.44,"h":40.5691,"l":40.29,"n":2006,"o":40.42,"t":"2026-09-25T18:00:00Z","v":147278,"vw":40.41998},{"c":40.225,"h":40.43,"l":40.165,"n":2019,"o":40.43,"t":"2026-09-25T18:15:00Z","v":119012,"vw":40.330692},{"c":40.4408,"h":40.45,"l":40.165,"n":1920,"o":40.225,"t":"2026-09-25T18:30:00Z","v":131919,"vw":40.27633},{"c":40.265,"h":40.52,"l":40.115,"n":2779,"o":40.44,"t":"2026-09-25T18:45:00Z","v":208884,"vw":40.285129},{"c":40.08,"h":40.33,"l":40.03,"n":3214,"o":40.265,"t":"2026-09-25T19:00:00Z","v":249060,"vw":40.164715},{"c":40.225,"h":40.25,"l":40.06,"n":4131,"o":40.085,"t":"2026-09-25T19:15:00Z","v":339557,"vw":40.137171},{"c":40.37,"h":40.38,"l":40.06,"n":4487,"o":40.225,"t":"2026-09-25T19:30:00Z","v":381493,"vw":40.204422},{"c":40.69,"h":40.72,"l":40.37,"n":13956,"o":40.37,"t":"2026-09-25T19:45:00Z","v":1435706,"vw":40.599302},{"c":40.7453,"h":40.8,"l":40.0203,"n":75,"o":40.68,"t":"2026-09-25T20:00:00Z","v":790999,"vw":40.67983},{"c":40.41,"h":40.75,"l":40.41,"n":15,"o":40.71,"t":"2026-09-25T20:15:00Z","v":1190,"vw":40.654086},{"c":40.68,"h":40.7,"l":40.68,"n":4,"o":40.7,"t":"2026-09-25T20:45:00Z","v":2452,"vw":40.696667},{"c":40.69,"h":40.69,"l":40.68,"n":2,"o":40.68,"t":"2026-09-25T21:30:00Z","v":700,"vw":40.681429},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-09-25T21:45:00Z","v":215,"vw":40.69},{"c":40.77,"h":40.77,"l":40.76,"n":8,"o":40.76,"t":"2026-09-25T22:00:00Z","v":774,"vw":40.763385},{"c":40.68,"h":40.8,"l":40.68,"n":9,"o":40.8,"t":"2026-09-25T22:15:00Z","v":627,"vw":40.77301},{"c":40.8659,"h":40.9,"l":40.8659,"n":2,"o":40.9,"t":"2026-09-25T22:45:00Z","v":200,"vw":40.88295},{"c":40.892,"h":40.892,"l":40.892,"n":1,"o":40.892,"t":"2026-09-25T23:15:00Z","v":100,"vw":40.892},{"c":40.89,"h":40.9,"l":40.89,"n":6,"o":40.9,"t":"2026-09-25T23:45:00Z","v":379,"vw":40.896296},{"c":39.94,"h":40.22,"l":39.5,"n":134,"o":39.6,"t":"2026-09-28T08:00:00Z","v":22055,"vw":39.727652},{"c":39.59,"h":39.64,"l":39.59,"n":6,"o":39.64,"t":"2026-09-28T08:15:00Z","v":425,"vw":39.61},{"c":39.58,"h":39.75,"l":39.58,"n":3,"o":39.75,"t":"2026-09-28T08:30:00Z","v":998,"vw":39.605319},{"c":39.05,"h":39.6,"l":39.05,"n":22,"o":39.6,"t":"2026-09-28T09:00:00Z","v":1065,"vw":39.471859},{"c":39.46,"h":39.46,"l":39.45,"n":2,"o":39.45,"t":"2026-09-28T09:15:00Z","v":200,"vw":39.455},{"c":39.2,"h":39.36,"l":39.11,"n":14,"o":39.13,"t":"2026-09-28T09:30:00Z","v":1310,"vw":39.184979},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-09-28T10:00:00Z","v":200,"vw":39.13},{"c":39.05,"h":39.24,"l":39.05,"n":21,"o":39.24,"t":"2026-09-28T10:30:00Z","v":3272,"vw":39.074941},{"c":39.35,"h":39.51,"l":39.0977,"n":33,"o":39.0977,"t":"2026-09-28T11:00:00Z","v":5256,"vw":39.196256},{"c":39.76,"h":39.76,"l":39.42,"n":20,"o":39.42,"t":"2026-09-28T11:15:00Z","v":2246,"vw":39.649},{"c":39.71,"h":39.76,"l":39.71,"n":34,"o":39.74,"t":"2026-09-28T11:30:00Z","v":1067,"vw":39.739914},{"c":39.72,"h":39.72,"l":39.72,"n":4,"o":39.72,"t":"2026-09-28T11:45:00Z","v":410,"vw":39.72},{"c":39.95,"h":39.95,"l":39.7,"n":29,"o":39.74,"t":"2026-09-28T12:00:00Z","v":2130,"vw":39.828923},{"c":39.7147,"h":40,"l":39.7105,"n":16,"o":39.98,"t":"2026-09-28T12:15:00Z","v":1936,"vw":39.934659},{"c":39.82,"h":39.84,"l":39.82,"n":9,"o":39.84,"t":"2026-09-28T12:30:00Z","v":462,"vw":39.83322},{"c":40,"h":40.08,"l":39.9821,"n":15,"o":39.9821,"t":"2026-09-28T12:45:00Z","v":1639,"vw":40.01843},{"c":39.85,"h":39.85,"l":39.56,"n":25,"o":39.8331,"t":"2026-09-28T13:00:00Z","v":2640,"vw":39.7805},{"c":40.65,"h":40.65,"l":39.5642,"n":31,"o":39.84,"t":"2026-09-28T13:15:00Z","v":2878,"vw":40.099037},{"c":39.59,"h":41.66,"l":39.59,"n":3679,"o":40.84,"t":"2026-09-28T13:30:00Z","v":425269,"vw":40.38947},{"c":38.99,"h":39.76,"l":38.84,"n":2302,"o":39.635,"t":"2026-09-28T13:45:00Z","v":137188,"vw":39.182424},{"c":39.05,"h":39.87,"l":38.855,"n":4208,"o":38.985,"t":"2026-09-28T14:00:00Z","v":328020,"vw":39.368519},{"c":39.15,"h":39.2899,"l":39.04,"n":2194,"o":39.04,"t":"2026-09-28T14:15:00Z","v":181744,"vw":39.14687},{"c":38.725,"h":39.25,"l":38.6756,"n":2783,"o":39.15,"t":"2026-09-28T14:30:00Z","v":213255,"vw":39.081263},{"c":38.685,"h":38.76,"l":38.39,"n":3005,"o":38.73,"t":"2026-09-28T14:45:00Z","v":253254,"vw":38.564539},{"c":38.67,"h":38.99,"l":38.58,"n":2741,"o":38.69,"t":"2026-09-28T15:00:00Z","v":213007,"vw":38.828339},{"c":38.88,"h":38.91,"l":38.49,"n":2901,"o":38.685,"t":"2026-09-28T15:15:00Z","v":182054,"vw":38.664977},{"c":38.79,"h":38.92,"l":38.72,"n":1720,"o":38.86,"t":"2026-09-28T15:30:00Z","v":76049,"vw":38.845556},{"c":39.125,"h":39.16,"l":38.755,"n":1798,"o":38.79,"t":"2026-09-28T15:45:00Z","v":77536,"vw":38.977331},{"c":39.31,"h":39.45,"l":39.005,"n":1655,"o":39.125,"t":"2026-09-28T16:00:00Z","v":93637,"vw":39.264742},{"c":39.665,"h":40.05,"l":39.305,"n":2399,"o":39.305,"t":"2026-09-28T16:15:00Z","v":151881,"vw":39.780464},{"c":39.37,"h":39.65,"l":39.29,"n":1458,"o":39.585,"t":"2026-09-28T16:30:00Z","v":81260,"vw":39.482354},{"c":39.215,"h":39.51,"l":39.1734,"n":1616,"o":39.365,"t":"2026-09-28T16:45:00Z","v":65721,"vw":39.323782},{"c":39.59,"h":39.59,"l":39.13,"n":1758,"o":39.2,"t":"2026-09-28T17:00:00Z","v":95316,"vw":39.310026},{"c":39.42,"h":39.615,"l":39.355,"n":1252,"o":39.605,"t":"2026-09-28T17:15:00Z","v":48003,"vw":39.465523},{"c":39.15,"h":39.46,"l":39.12,"n":1421,"o":39.42,"t":"2026-09-28T17:30:00Z","v":65484,"vw":39.285982},{"c":39.35,"h":39.415,"l":39.16,"n":1871,"o":39.17,"t":"2026-09-28T17:45:00Z","v":140166,"vw":39.323608},{"c":39.53,"h":39.54,"l":39.36,"n":1488,"o":39.365,"t":"2026-09-28T18:00:00Z","v":87973,"vw":39.474765},{"c":39.54,"h":39.555,"l":39.43,"n":1424,"o":39.52,"t":"2026-09-28T18:15:00Z","v":75865,"vw":39.506075},{"c":39.46,"h":39.59,"l":39.38,"n":1568,"o":39.545,"t":"2026-09-28T18:30:00Z","v":84054,"vw":39.452778},{"c":39.97,"h":39.99,"l":39.46,"n":1863,"o":39.47,"t":"2026-09-28T18:45:00Z","v":113635,"vw":39.742606},{"c":40.305,"h":40.535,"l":39.86,"n":4512,"o":39.98,"t":"2026-09-28T19:00:00Z","v":354759,"vw":40.298679},{"c":40.63,"h":40.745,"l":40.3,"n":4830,"o":40.305,"t":"2026-09-28T19:15:00Z","v":414020,"vw":40.573855},{"c":40.45,"h":40.67,"l":40.32,"n":5067,"o":40.64,"t":"2026-09-28T19:30:00Z","v":362826,"vw":40.492834},{"c":40.89,"h":40.915,"l":40.35,"n":15382,"o":40.45,"t":"2026-09-28T19:45:00Z","v":1337343,"vw":40.759986},{"c":40.93,"h":40.93,"l":40.87,"n":56,"o":40.87,"t":"2026-09-28T20:00:00Z","v":993509,"vw":40.870028},{"c":40.939,"h":40.939,"l":40.85,"n":27,"o":40.85,"t":"2026-09-28T20:15:00Z","v":823,"vw":40.867175},{"c":40.79,"h":41,"l":40.75,"n":7,"o":41,"t":"2026-09-28T20:30:00Z","v":801,"vw":40.855332},{"c":40.18,"h":40.18,"l":40.18,"n":3,"o":40.18,"t":"2026-09-28T20:45:00Z","v":200,"vw":40.18},{"c":40.8965,"h":40.8965,"l":40.8836,"n":2,"o":40.8836,"t":"2026-09-28T21:00:00Z","v":750,"vw":40.8922},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-09-28T23:00:00Z","v":111,"vw":40.89},{"c":41,"h":41,"l":41,"n":29,"o":41,"t":"2026-09-28T23:30:00Z","v":917,"vw":41},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-28T23:45:00Z","v":307,"vw":41},{"c":40.97,"h":41.0419,"l":40.5,"n":41,"o":40.505,"t":"2026-09-29T08:00:00Z","v":1989,"vw":40.872688},{"c":41.49,"h":41.49,"l":41.49,"n":4,"o":41.49,"t":"2026-09-29T08:30:00Z","v":314,"vw":41.49},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-09-29T09:15:00Z","v":200,"vw":41.49},{"c":41.54,"h":41.54,"l":41.08,"n":27,"o":41.4083,"t":"2026-09-29T11:00:00Z","v":2464,"vw":41.44194},{"c":41.44,"h":41.862,"l":41.44,"n":15,"o":41.862,"t":"2026-09-29T11:15:00Z","v":1207,"vw":41.687749},{"c":41.71,"h":41.71,"l":41.7,"n":35,"o":41.7,"t":"2026-09-29T11:45:00Z","v":803,"vw":41.706667},{"c":41.928,"h":41.928,"l":41.85,"n":13,"o":41.85,"t":"2026-09-29T12:00:00Z","v":774,"vw":41.8932},{"c":41.61,"h":41.85,"l":41.61,"n":8,"o":41.85,"t":"2026-09-29T12:15:00Z","v":960,"vw":41.675882},{"c":41.79,"h":41.79,"l":41.57,"n":30,"o":41.7012,"t":"2026-09-29T12:30:00Z","v":2329,"vw":41.640976},{"c":41.82,"h":41.83,"l":41.75,"n":17,"o":41.79,"t":"2026-09-29T12:45:00Z","v":1202,"vw":41.807628},{"c":41.81,"h":41.85,"l":41.8,"n":14,"o":41.8,"t":"2026-09-29T13:00:00Z","v":1045,"vw":41.819256},{"c":41.86,"h":41.99,"l":41.86,"n":53,"o":41.87,"t":"2026-09-29T13:15:00Z","v":2296,"vw":41.926676},{"c":42.845,"h":43.14,"l":41.63,"n":3425,"o":42,"t":"2026-09-29T13:30:00Z","v":368030,"vw":42.314383},{"c":42.39,"h":42.91,"l":42.22,"n":2488,"o":42.845,"t":"2026-09-29T13:45:00Z","v":245197,"vw":42.554303},{"c":41.555,"h":42.44,"l":41.0524,"n":4078,"o":42.415,"t":"2026-09-29T14:00:00Z","v":388404,"vw":41.57067},{"c":41.84,"h":41.92,"l":41.3657,"n":1945,"o":41.51,"t":"2026-09-29T14:15:00Z","v":114257,"vw":41.710008},{"c":41.54,"h":41.9,"l":41.485,"n":3156,"o":41.845,"t":"2026-09-29T14:30:00Z","v":237365,"vw":41.610928},{"c":41.63,"h":41.65,"l":41.37,"n":1417,"o":41.57,"t":"2026-09-29T14:45:00Z","v":107187,"vw":41.533124},{"c":41.7099,"h":41.7099,"l":41.42,"n":2316,"o":41.63,"t":"2026-09-29T15:00:00Z","v":210041,"vw":41.548678},{"c":41.32,"h":41.68,"l":41.21,"n":1717,"o":41.68,"t":"2026-09-29T15:15:00Z","v":99399,"vw":41.463241},{"c":41.53,"h":41.56,"l":41.23,"n":2525,"o":41.33,"t":"2026-09-29T15:30:00Z","v":199713,"vw":41.391881},{"c":41.64,"h":41.65,"l":41.401,"n":1562,"o":41.54,"t":"2026-09-29T15:45:00Z","v":85436,"vw":41.529244},{"c":41.53,"h":41.66,"l":41.5017,"n":1552,"o":41.65,"t":"2026-09-29T16:00:00Z","v":85583,"vw":41.600819},{"c":41.495,"h":41.595,"l":41.47,"n":1468,"o":41.51,"t":"2026-09-29T16:15:00Z","v":115357,"vw":41.505132},{"c":41.47,"h":41.68,"l":41.455,"n":1405,"o":41.51,"t":"2026-09-29T16:30:00Z","v":89282,"vw":41.511654},{"c":41.34,"h":41.5473,"l":41.25,"n":1109,"o":41.475,"t":"2026-09-29T16:45:00Z","v":75644,"vw":41.38038},{"c":41.51,"h":41.52,"l":41.25,"n":1903,"o":41.31,"t":"2026-09-29T17:00:00Z","v":152180,"vw":41.43118},{"c":41.515,"h":41.5899,"l":41.4,"n":1358,"o":41.51,"t":"2026-09-29T17:15:00Z","v":80586,"vw":41.501149},{"c":41.56,"h":41.585,"l":41.465,"n":1676,"o":41.515,"t":"2026-09-29T17:30:00Z","v":138590,"vw":41.539185},{"c":41.55,"h":41.64,"l":41.49,"n":1820,"o":41.56,"t":"2026-09-29T17:45:00Z","v":128914,"vw":41.564542},{"c":41.68,"h":41.74,"l":41.47,"n":1559,"o":41.57,"t":"2026-09-29T18:00:00Z","v":89888,"vw":41.656392},{"c":41.73,"h":41.7799,"l":41.59,"n":1566,"o":41.68,"t":"2026-09-29T18:15:00Z","v":97483,"vw":41.692582},{"c":41.92,"h":41.95,"l":41.74,"n":1668,"o":41.74,"t":"2026-09-29T18:30:00Z","v":103232,"vw":41.831908},{"c":41.85,"h":41.95,"l":41.82,"n":1699,"o":41.91,"t":"2026-09-29T18:45:00Z","v":120789,"vw":41.891282},{"c":41.76,"h":41.97,"l":41.76,"n":1868,"o":41.84,"t":"2026-09-29T19:00:00Z","v":112826,"vw":41.885261},{"c":41.63,"h":41.78,"l":41.605,"n":2431,"o":41.765,"t":"2026-09-29T19:15:00Z","v":114308,"vw":41.690119},{"c":41.74,"h":41.82,"l":41.55,"n":3368,"o":41.635,"t":"2026-09-29T19:30:00Z","v":244488,"vw":41.700584},{"c":41.83,"h":42.02,"l":41.74,"n":11675,"o":41.78,"t":"2026-09-29T19:45:00Z","v":1176693,"vw":41.875921},{"c":42,"h":42,"l":41.82,"n":64,"o":41.85,"t":"2026-09-29T20:00:00Z","v":1057202,"vw":41.820074},{"c":41.222,"h":42.11,"l":41.222,"n":4,"o":42.11,"t":"2026-09-29T20:30:00Z","v":2354,"vw":41.599872},{"c":41.8,"h":41.83,"l":41.8,"n":27,"o":41.83,"t":"2026-09-29T20:45:00Z","v":1096,"vw":41.803542},{"c":41.83,"h":41.83,"l":41.83,"n":3,"o":41.83,"t":"2026-09-29T21:45:00Z","v":131,"vw":41.83},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-09-29T22:45:00Z","v":200,"vw":41.99},{"c":42.3369,"h":42.3369,"l":42.3369,"n":1,"o":42.3369,"t":"2026-09-29T23:00:00Z","v":200,"vw":42.3369},{"c":41.94,"h":41.94,"l":41.94,"n":1,"o":41.94,"t":"2026-09-29T23:15:00Z","v":160,"vw":41.94},{"c":42.2605,"h":42.2605,"l":42.2605,"n":5,"o":42.2605,"t":"2026-09-29T23:30:00Z","v":121,"vw":42.2605},{"c":41.82,"h":41.82,"l":41.45,"n":15,"o":41.45,"t":"2026-09-30T08:00:00Z","v":1168,"vw":41.550135},{"c":41.8,"h":42.39,"l":41.8,"n":4,"o":42.39,"t":"2026-09-30T08:30:00Z","v":3261,"vw":41.83766},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-09-30T09:15:00Z","v":110,"vw":41.81},{"c":41.8,"h":41.8,"l":41.8,"n":5,"o":41.8,"t":"2026-09-30T09:45:00Z","v":277,"vw":41.8},{"c":41.5,"h":41.58,"l":41.5,"n":10,"o":41.5,"t":"2026-09-30T11:00:00Z","v":1276,"vw":41.511504},{"c":41.54,"h":41.54,"l":41.54,"n":4,"o":41.54,"t":"2026-09-30T11:15:00Z","v":200,"vw":41.54},{"c":42.37,"h":42.37,"l":42.37,"n":2,"o":42.37,"t":"2026-09-30T11:30:00Z","v":101,"vw":42.37},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-09-30T12:00:00Z","v":100,"vw":41.3},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-09-30T12:15:00Z","v":2400,"vw":41.99},{"c":41.99,"h":41.99,"l":41.98,"n":6,"o":41.98,"t":"2026-09-30T12:30:00Z","v":353,"vw":41.986667},{"c":42.376,"h":42.376,"l":42.13,"n":9,"o":42.18,"t":"2026-09-30T12:45:00Z","v":2228,"vw":42.272862},{"c":42.06,"h":42.06,"l":42.06,"n":20,"o":42.06,"t":"2026-09-30T13:15:00Z","v":369,"vw":42.06},{"c":41.235,"h":42.39,"l":40.901,"n":2413,"o":41.85,"t":"2026-09-30T13:30:00Z","v":254703,"vw":41.652145},{"c":40.97,"h":41.29,"l":40.63,"n":2513,"o":41.29,"t":"2026-09-30T13:45:00Z","v":231390,"vw":41.025111},{"c":40.48,"h":40.975,"l":40.25,"n":2736,"o":40.97,"t":"2026-09-30T14:00:00Z","v":254347,"vw":40.564691},{"c":40.235,"h":40.58,"l":40.19,"n":1771,"o":40.42,"t":"2026-09-30T14:15:00Z","v":121034,"vw":40.400683},{"c":40.36,"h":40.45,"l":39.91,"n":2207,"o":40.23,"t":"2026-09-30T14:30:00Z","v":159839,"vw":40.137254},{"c":40.48,"h":40.52,"l":40.29,"n":1261,"o":40.33,"t":"2026-09-30T14:45:00Z","v":63264,"vw":40.411878},{"c":40.79,"h":40.79,"l":40.28,"n":2325,"o":40.48,"t":"2026-09-30T15:00:00Z","v":174789,"vw":40.550923},{"c":40.72,"h":40.84,"l":40.465,"n":1424,"o":40.79,"t":"2026-09-30T15:15:00Z","v":92658,"vw":40.663422},{"c":40.8,"h":40.94,"l":40.65,"n":1665,"o":40.72,"t":"2026-09-30T15:30:00Z","v":91631,"vw":40.787797},{"c":40.765,"h":40.9099,"l":40.675,"n":1292,"o":40.77,"t":"2026-09-30T15:45:00Z","v":80362,"vw":40.791345},{"c":41.23,"h":41.27,"l":40.74,"n":1713,"o":40.78,"t":"2026-09-30T16:00:00Z","v":97387,"vw":40.997648},{"c":41.29,"h":41.33,"l":41.16,"n":2204,"o":41.25,"t":"2026-09-30T16:15:00Z","v":197046,"vw":41.24005},{"c":41.135,"h":41.5,"l":41.1,"n":1496,"o":41.32,"t":"2026-09-30T16:30:00Z","v":105393,"vw":41.30429},{"c":41.06,"h":41.19,"l":41.045,"n":1396,"o":41.11,"t":"2026-09-30T16:45:00Z","v":87959,"vw":41.115253},{"c":40.99,"h":41.1,"l":40.88,"n":1091,"o":41.06,"t":"2026-09-30T17:00:00Z","v":56536,"vw":40.988487},{"c":40.89,"h":41,"l":40.8,"n":1286,"o":40.96,"t":"2026-09-30T17:15:00Z","v":67173,"vw":40.897025},{"c":41.47,"h":41.51,"l":40.825,"n":1542,"o":40.85,"t":"2026-09-30T17:30:00Z","v":99264,"vw":41.170201},{"c":41.68,"h":41.76,"l":41.4,"n":1941,"o":41.445,"t":"2026-09-30T17:45:00Z","v":119678,"vw":41.55536},{"c":41.955,"h":41.96,"l":41.585,"n":2257,"o":41.67,"t":"2026-09-30T18:00:00Z","v":132582,"vw":41.770666},{"c":41.925,"h":42.1,"l":41.87,"n":1951,"o":41.955,"t":"2026-09-30T18:15:00Z","v":140263,"vw":41.984268},{"c":41.865,"h":41.96,"l":41.73,"n":1525,"o":41.92,"t":"2026-09-30T18:30:00Z","v":95994,"vw":41.855394},{"c":42.055,"h":42.14,"l":41.76,"n":1746,"o":41.865,"t":"2026-09-30T18:45:00Z","v":98825,"vw":41.908997},{"c":42.465,"h":42.525,"l":41.94,"n":3428,"o":42.055,"t":"2026-09-30T19:00:00Z","v":278238,"vw":42.213618},{"c":42.29,"h":42.58,"l":42.29,"n":3329,"o":42.475,"t":"2026-09-30T19:15:00Z","v":252741,"vw":42.434162},{"c":42.065,"h":42.375,"l":42.05,"n":2621,"o":42.27,"t":"2026-09-30T19:30:00Z","v":194037,"vw":42.204448},{"c":41.93,"h":42.215,"l":41.83,"n":8853,"o":42.06,"t":"2026-09-30T19:45:00Z","v":790799,"vw":42.004759},{"c":41.7,"h":42,"l":41.7,"n":91,"o":41.94,"t":"2026-09-30T20:00:00Z","v":1072770,"vw":41.919301},{"c":42.16,"h":42.16,"l":42.16,"n":5,"o":42.16,"t":"2026-09-30T20:15:00Z","v":438,"vw":42.16},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-09-30T20:30:00Z","v":140,"vw":42.16},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-09-30T23:15:00Z","v":100,"vw":41.99},{"c":42.64,"h":43.16,"l":42.45,"n":80,"o":42.77,"t":"2026-10-01T08:00:00Z","v":4745,"vw":42.786035},{"c":42.1,"h":42.1,"l":42.1,"n":3,"o":42.1,"t":"2026-10-01T08:15:00Z","v":200,"vw":42.1},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-01T09:30:00Z","v":390,"vw":42.3},{"c":42.21,"h":42.21,"l":42.12,"n":9,"o":42.12,"t":"2026-10-01T09:45:00Z","v":999,"vw":42.165614},{"c":42.68,"h":42.68,"l":42.3409,"n":3,"o":42.3409,"t":"2026-10-01T11:00:00Z","v":930,"vw":42.45208},{"c":42.38,"h":42.38,"l":42.38,"n":1,"o":42.38,"t":"2026-10-01T12:00:00Z","v":200,"vw":42.38},{"c":42.36,"h":42.41,"l":42.3,"n":173,"o":42.3,"t":"2026-10-01T12:45:00Z","v":5295,"vw":42.358979},{"c":42.93,"h":43.05,"l":42.15,"n":243,"o":42.15,"t":"2026-10-01T13:00:00Z","v":10826,"vw":42.623577},{"c":42.8703,"h":42.89,"l":42.5,"n":16,"o":42.89,"t":"2026-10-01T13:15:00Z","v":2268,"vw":42.566989},{"c":41.82,"h":42.39,"l":41.27,"n":2679,"o":42.21,"t":"2026-10-01T13:30:00Z","v":270928,"vw":41.841495},{"c":42.24,"h":42.5899,"l":41.7,"n":2914,"o":41.85,"t":"2026-10-01T13:45:00Z","v":248000,"vw":42.198054},{"c":42.3627,"h":42.3627,"l":41.75,"n":2632,"o":42.25,"t":"2026-10-01T14:00:00Z","v":164232,"vw":42.115146},{"c":42.81,"h":42.865,"l":42.31,"n":4399,"o":42.37,"t":"2026-10-01T14:15:00Z","v":377418,"vw":42.568666},{"c":43.17,"h":43.43,"l":42.67,"n":4241,"o":42.81,"t":"2026-10-01T14:30:00Z","v":397742,"vw":43.061368},{"c":43.9,"h":44.115,"l":43.06,"n":3629,"o":43.12,"t":"2026-10-01T14:45:00Z","v":286639,"vw":43.566191},{"c":43.765,"h":43.9,"l":43.3607,"n":2889,"o":43.9,"t":"2026-10-01T15:00:00Z","v":248956,"vw":43.649757},{"c":43.89,"h":44.02,"l":43.695,"n":2356,"o":43.76,"t":"2026-10-01T15:15:00Z","v":145820,"vw":43.876281},{"c":43.94,"h":44.14,"l":43.74,"n":2706,"o":43.895,"t":"2026-10-01T15:30:00Z","v":201968,"vw":43.889325},{"c":44.145,"h":44.17,"l":43.87,"n":2331,"o":43.935,"t":"2026-10-01T15:45:00Z","v":162658,"vw":44.01194},{"c":43.935,"h":44.41,"l":43.84,"n":2700,"o":44.11,"t":"2026-10-01T16:00:00Z","v":175503,"vw":44.163281},{"c":43.98,"h":44.08,"l":43.8,"n":2184,"o":43.935,"t":"2026-10-01T16:15:00Z","v":135312,"vw":43.922954},{"c":44.315,"h":44.41,"l":43.84,"n":2777,"o":43.96,"t":"2026-10-01T16:30:00Z","v":189428,"vw":44.069047},{"c":44.08,"h":44.43,"l":44.035,"n":2207,"o":44.315,"t":"2026-10-01T16:45:00Z","v":198435,"vw":44.242502},{"c":44.38,"h":44.44,"l":44.06,"n":2411,"o":44.07,"t":"2026-10-01T17:00:00Z","v":202435,"vw":44.311071},{"c":44.645,"h":44.6624,"l":44.26,"n":3119,"o":44.4,"t":"2026-10-01T17:15:00Z","v":226519,"vw":44.478442},{"c":44.79,"h":44.945,"l":44.625,"n":3778,"o":44.67,"t":"2026-10-01T17:30:00Z","v":261267,"vw":44.78325},{"c":44.675,"h":45,"l":44.595,"n":3324,"o":44.79,"t":"2026-10-01T17:45:00Z","v":248492,"vw":44.797853},{"c":44.67,"h":44.73,"l":44.29,"n":3462,"o":44.65,"t":"2026-10-01T18:00:00Z","v":269746,"vw":44.537636},{"c":44.75,"h":44.85,"l":44.4601,"n":2062,"o":44.66,"t":"2026-10-01T18:15:00Z","v":135392,"vw":44.710569},{"c":44.695,"h":44.9,"l":44.55,"n":2692,"o":44.76,"t":"2026-10-01T18:30:00Z","v":159271,"vw":44.706053},{"c":45.04,"h":45.09,"l":44.65,"n":2709,"o":44.68,"t":"2026-10-01T18:45:00Z","v":209395,"vw":44.911931},{"c":45.015,"h":45.4,"l":44.9601,"n":3924,"o":45.05,"t":"2026-10-01T19:00:00Z","v":277469,"vw":45.134738},{"c":44.93,"h":45.14,"l":44.92,"n":3002,"o":45.015,"t":"2026-10-01T19:15:00Z","v":195789,"vw":45.054828},{"c":44.655,"h":45,"l":44.47,"n":4103,"o":44.96,"t":"2026-10-01T19:30:00Z","v":313250,"vw":44.609198},{"c":44.83,"h":44.87,"l":44.585,"n":10182,"o":44.648,"t":"2026-10-01T19:45:00Z","v":847354,"vw":44.766305},{"c":44.4356,"h":45.24,"l":44.4356,"n":70,"o":44.78,"t":"2026-10-01T20:00:00Z","v":674098,"vw":44.780019},{"c":44.9146,"h":45,"l":44.9146,"n":7,"o":44.9163,"t":"2026-10-01T20:15:00Z","v":1126,"vw":44.936098},{"c":44.9134,"h":44.9134,"l":44.9134,"n":2,"o":44.9134,"t":"2026-10-01T20:30:00Z","v":154,"vw":44.9134},{"c":44.69,"h":44.69,"l":44.69,"n":2,"o":44.69,"t":"2026-10-01T21:00:00Z","v":185,"vw":44.69},{"c":44.71,"h":44.71,"l":44.71,"n":16,"o":44.71,"t":"2026-10-01T21:30:00Z","v":667,"vw":44.71},{"c":44.95,"h":44.95,"l":44.9,"n":2,"o":44.9,"t":"2026-10-01T21:45:00Z","v":256,"vw":44.921875},{"c":44.86,"h":44.86,"l":44.85,"n":11,"o":44.85,"t":"2026-10-01T22:15:00Z","v":659,"vw":44.853762},{"c":44.82,"h":44.82,"l":44.75,"n":9,"o":44.82,"t":"2026-10-01T22:45:00Z","v":809,"vw":44.788889},{"c":44.82,"h":44.82,"l":44.678,"n":4,"o":44.678,"t":"2026-10-01T23:00:00Z","v":231,"vw":44.755455},{"c":44.7968,"h":44.7968,"l":44.7968,"n":1,"o":44.7968,"t":"2026-10-01T23:15:00Z","v":150,"vw":44.7968},{"c":44.82,"h":44.82,"l":44.7923,"n":7,"o":44.8,"t":"2026-10-01T23:30:00Z","v":1340,"vw":44.809536},{"c":44.6859,"h":44.736,"l":44.6859,"n":2,"o":44.736,"t":"2026-10-01T23:45:00Z","v":1375,"vw":44.690455},{"c":45.47,"h":45.47,"l":45.1,"n":26,"o":45.1,"t":"2026-10-02T08:00:00Z","v":1248,"vw":45.297917},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-02T08:15:00Z","v":150,"vw":45.49},{"c":45.4,"h":45.4,"l":45.38,"n":4,"o":45.38,"t":"2026-10-02T08:45:00Z","v":725,"vw":45.383994},{"c":45.5,"h":45.5,"l":45.48,"n":15,"o":45.48,"t":"2026-10-02T09:15:00Z","v":609,"vw":45.491407},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-02T09:30:00Z","v":125,"vw":45.49},{"c":45.4,"h":45.46,"l":45.4,"n":26,"o":45.45,"t":"2026-10-02T10:00:00Z","v":1205,"vw":45.436996},{"c":45.34,"h":45.34,"l":45.34,"n":2,"o":45.34,"t":"2026-10-02T10:15:00Z","v":330,"vw":45.34},{"c":45.27,"h":45.27,"l":45.27,"n":12,"o":45.27,"t":"2026-10-02T11:00:00Z","v":264,"vw":45.27},{"c":45.4,"h":45.436,"l":45.19,"n":4,"o":45.436,"t":"2026-10-02T11:15:00Z","v":1310,"vw":45.385115},{"c":45.18,"h":45.27,"l":45.18,"n":31,"o":45.27,"t":"2026-10-02T11:30:00Z","v":1759,"vw":45.256775},{"c":45.15,"h":45.15,"l":45.15,"n":3,"o":45.15,"t":"2026-10-02T11:45:00Z","v":111,"vw":45.15},{"c":45.1497,"h":45.3,"l":45,"n":46,"o":45.3,"t":"2026-10-02T12:00:00Z","v":3908,"vw":45.090309},{"c":45.31,"h":45.31,"l":45,"n":34,"o":45.03,"t":"2026-10-02T12:15:00Z","v":4727,"vw":45.064429},{"c":45.82,"h":46.01,"l":45.29,"n":119,"o":45.29,"t":"2026-10-02T12:30:00Z","v":12620,"vw":45.576301},{"c":45.8,"h":45.82,"l":45.8,"n":11,"o":45.82,"t":"2026-10-02T12:45:00Z","v":2141,"vw":45.809214},{"c":45.8645,"h":45.95,"l":45.8,"n":26,"o":45.95,"t":"2026-10-02T13:00:00Z","v":1703,"vw":45.875091},{"c":46.03,"h":46.03,"l":45.63,"n":69,"o":45.64,"t":"2026-10-02T13:15:00Z","v":7093,"vw":45.807391},{"c":46.21,"h":46.69,"l":45.7,"n":7176,"o":45.91,"t":"2026-10-02T13:30:00Z","v":738233,"vw":46.221498},{"c":46.92,"h":47.08,"l":46.073,"n":6952,"o":46.24,"t":"2026-10-02T13:45:00Z","v":544869,"vw":46.540747},{"c":46.5,"h":47.07,"l":46.31,"n":4393,"o":46.91,"t":"2026-10-02T14:00:00Z","v":376853,"vw":46.695304},{"c":46.77,"h":47.03,"l":46.5,"n":3799,"o":46.52,"t":"2026-10-02T14:15:00Z","v":262707,"vw":46.766457},{"c":46.895,"h":46.9,"l":46.58,"n":3555,"o":46.77,"t":"2026-10-02T14:30:00Z","v":303984,"vw":46.739161},{"c":47.405,"h":47.44,"l":46.895,"n":4848,"o":46.895,"t":"2026-10-02T14:45:00Z","v":378960,"vw":47.191894},{"c":47.76,"h":47.76,"l":47.27,"n":5740,"o":47.41,"t":"2026-10-02T15:00:00Z","v":475730,"vw":47.539775},{"c":47.78,"h":47.93,"l":47.63,"n":4433,"o":47.755,"t":"2026-10-02T15:15:00Z","v":338870,"vw":47.760696},{"c":48.245,"h":48.37,"l":47.73,"n":5364,"o":47.7615,"t":"2026-10-02T15:30:00Z","v":486579,"vw":48.150582},{"c":48.23,"h":48.35,"l":48.032,"n":3867,"o":48.22,"t":"2026-10-02T15:45:00Z","v":428000,"vw":48.249728},{"c":48.32,"h":48.3295,"l":48.0545,"n":3114,"o":48.22,"t":"2026-10-02T16:00:00Z","v":199010,"vw":48.216097},{"c":47.82,"h":48.42,"l":47.5701,"n":4817,"o":48.29,"t":"2026-10-02T16:15:00Z","v":349228,"vw":48.007655},{"c":47.92,"h":48.025,"l":47.77,"n":2645,"o":47.81,"t":"2026-10-02T16:30:00Z","v":173603,"vw":47.900092},{"c":47.3769,"h":47.95,"l":47.21,"n":3863,"o":47.92,"t":"2026-10-02T16:45:00Z","v":311121,"vw":47.49188},{"c":47.345,"h":47.46,"l":47.26,"n":2094,"o":47.375,"t":"2026-10-02T17:00:00Z","v":117864,"vw":47.357879},{"c":47.36,"h":47.42,"l":47.24,"n":2352,"o":47.35,"t":"2026-10-02T17:15:00Z","v":140632,"vw":47.354055},{"c":47.185,"h":47.39,"l":47.14,"n":2416,"o":47.345,"t":"2026-10-02T17:30:00Z","v":150007,"vw":47.265214},{"c":47.55,"h":47.695,"l":47.12,"n":3185,"o":47.185,"t":"2026-10-02T17:45:00Z","v":368233,"vw":47.534432},{"c":47.42,"h":47.56,"l":47.26,"n":2795,"o":47.56,"t":"2026-10-02T18:00:00Z","v":169133,"vw":47.37593},{"c":47.2775,"h":47.5,"l":47.2775,"n":2109,"o":47.42,"t":"2026-10-02T18:15:00Z","v":97721,"vw":47.394656},{"c":47.405,"h":47.46,"l":47.19,"n":2222,"o":47.26,"t":"2026-10-02T18:30:00Z","v":123245,"vw":47.31422},{"c":47.35,"h":47.53,"l":47.295,"n":2261,"o":47.405,"t":"2026-10-02T18:45:00Z","v":116625,"vw":47.416696},{"c":47.33,"h":47.45,"l":47.23,"n":2441,"o":47.35,"t":"2026-10-02T19:00:00Z","v":144766,"vw":47.34842},{"c":47.0994,"h":47.33,"l":47.0994,"n":3237,"o":47.33,"t":"2026-10-02T19:15:00Z","v":185202,"vw":47.181574},{"c":47.7647,"h":47.91,"l":47.04,"n":5773,"o":47.11,"t":"2026-10-02T19:30:00Z","v":945459,"vw":47.627407},{"c":47.1,"h":47.955,"l":47.005,"n":10782,"o":47.775,"t":"2026-10-02T19:45:00Z","v":1034191,"vw":47.467513},{"c":47.47,"h":47.47,"l":47.1,"n":86,"o":47.1,"t":"2026-10-02T20:00:00Z","v":1052433,"vw":47.100182},{"c":47.3521,"h":47.7024,"l":47.2676,"n":17,"o":47.2676,"t":"2026-10-02T20:15:00Z","v":816,"vw":47.404651},{"c":47.28,"h":47.29,"l":47.28,"n":7,"o":47.28,"t":"2026-10-02T20:30:00Z","v":419,"vw":47.283333},{"c":47.32,"h":47.33,"l":47.32,"n":6,"o":47.33,"t":"2026-10-02T21:15:00Z","v":528,"vw":47.322558},{"c":47.49,"h":47.49,"l":47.49,"n":1,"o":47.49,"t":"2026-10-02T21:30:00Z","v":136,"vw":47.49},{"c":47.31,"h":47.5,"l":47.31,"n":7,"o":47.5,"t":"2026-10-02T21:45:00Z","v":1247,"vw":47.349499},{"c":47.4957,"h":47.4957,"l":47.162,"n":4,"o":47.162,"t":"2026-10-02T22:00:00Z","v":505,"vw":47.22874},{"c":47.17,"h":47.438,"l":47.17,"n":8,"o":47.438,"t":"2026-10-02T22:15:00Z","v":1443,"vw":47.256802},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-02T22:45:00Z","v":210,"vw":47.4},{"c":47.4,"h":47.4,"l":47.4,"n":2,"o":47.4,"t":"2026-10-02T23:00:00Z","v":1003,"vw":47.4},{"c":47.31,"h":47.31,"l":47.31,"n":2,"o":47.31,"t":"2026-10-02T23:15:00Z","v":125,"vw":47.31},{"c":47.3,"h":47.3,"l":47.3,"n":10,"o":47.3,"t":"2026-10-02T23:30:00Z","v":206,"vw":47.3},{"c":47.1,"h":47.21,"l":47.1,"n":7,"o":47.21,"t":"2026-10-02T23:45:00Z","v":500,"vw":47.13163},{"c":47,"h":47.6976,"l":47,"n":82,"o":47.6976,"t":"2026-10-05T08:00:00Z","v":4930,"vw":47.173824},{"c":47.8,"h":47.8,"l":47.8,"n":41,"o":47.8,"t":"2026-10-05T08:15:00Z","v":1048,"vw":47.8},{"c":47.5,"h":47.5,"l":47.5,"n":5,"o":47.5,"t":"2026-10-05T08:30:00Z","v":210,"vw":47.5},{"c":47.3,"h":47.3,"l":47.3,"n":9,"o":47.3,"t":"2026-10-05T08:45:00Z","v":871,"vw":47.3},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-05T10:15:00Z","v":100,"vw":47.5},{"c":47.29,"h":47.38,"l":47.29,"n":204,"o":47.38,"t":"2026-10-05T10:30:00Z","v":498,"vw":47.336262},{"c":47.39,"h":47.5,"l":47.39,"n":5,"o":47.5,"t":"2026-10-05T10:45:00Z","v":397,"vw":47.454682},{"c":47.2,"h":47.5,"l":47.2,"n":11,"o":47.5,"t":"2026-10-05T11:00:00Z","v":976,"vw":47.28},{"c":47.18,"h":47.3407,"l":47.18,"n":3,"o":47.3407,"t":"2026-10-05T11:15:00Z","v":221,"vw":47.254055},{"c":47.3237,"h":47.3237,"l":47.265,"n":9,"o":47.265,"t":"2026-10-05T11:30:00Z","v":881,"vw":47.297864},{"c":47.1,"h":47.18,"l":47.1,"n":7,"o":47.18,"t":"2026-10-05T11:45:00Z","v":961,"vw":47.11},{"c":47.03,"h":47.28,"l":47.03,"n":7,"o":47.23,"t":"2026-10-05T12:00:00Z","v":745,"vw":47.23},{"c":46.9,"h":47.01,"l":46.9,"n":23,"o":47.01,"t":"2026-10-05T12:15:00Z","v":1071,"vw":46.962236},{"c":47,"h":47,"l":47,"n":6,"o":47,"t":"2026-10-05T12:30:00Z","v":617,"vw":47},{"c":46.93,"h":46.93,"l":46.88,"n":30,"o":46.89,"t":"2026-10-05T12:45:00Z","v":1776,"vw":46.897253},{"c":46.94,"h":46.94,"l":46.94,"n":4,"o":46.94,"t":"2026-10-05T13:00:00Z","v":220,"vw":46.94},{"c":46.91,"h":47.685,"l":46.85,"n":2653,"o":47.5,"t":"2026-10-05T13:30:00Z","v":383221,"vw":47.263584},{"c":47.155,"h":47.2,"l":46.4007,"n":2105,"o":46.78,"t":"2026-10-05T13:45:00Z","v":160746,"vw":46.747678},{"c":46.85,"h":47.18,"l":46.59,"n":1931,"o":47.08,"t":"2026-10-05T14:00:00Z","v":306020,"vw":46.861355},{"c":46.885,"h":47.16,"l":46.845,"n":1621,"o":46.86,"t":"2026-10-05T14:15:00Z","v":121509,"vw":47.035471},{"c":46.6,"h":46.92,"l":46.33,"n":1368,"o":46.885,"t":"2026-10-05T14:30:00Z","v":69261,"vw":46.641927},{"c":46.92,"h":47.035,"l":46.52,"n":1494,"o":46.6,"t":"2026-10-05T14:45:00Z","v":82997,"vw":46.784135},{"c":46.61,"h":46.915,"l":46.59,"n":1547,"o":46.915,"t":"2026-10-05T15:00:00Z","v":84203,"vw":46.731614},{"c":46.74,"h":46.82,"l":46.51,"n":1982,"o":46.61,"t":"2026-10-05T15:15:00Z","v":109803,"vw":46.69705},{"c":46.86,"h":46.91,"l":46.71,"n":1159,"o":46.75,"t":"2026-10-05T15:30:00Z","v":51583,"vw":46.812893},{"c":46.87,"h":47.02,"l":46.71,"n":1400,"o":46.865,"t":"2026-10-05T15:45:00Z","v":64590,"vw":46.837491},{"c":46.95,"h":47.0039,"l":46.79,"n":994,"o":46.84,"t":"2026-10-05T16:00:00Z","v":41799,"vw":46.88862},{"c":46.965,"h":47.0031,"l":46.86,"n":970,"o":46.96,"t":"2026-10-05T16:15:00Z","v":40284,"vw":46.956336},{"c":46.97,"h":46.99,"l":46.91,"n":1110,"o":46.95,"t":"2026-10-05T16:30:00Z","v":40138,"vw":46.951737},{"c":46.73,"h":47.05,"l":46.68,"n":1505,"o":46.96,"t":"2026-10-05T16:45:00Z","v":68942,"vw":46.872062},{"c":46.82,"h":46.83,"l":46.71,"n":1173,"o":46.7178,"t":"2026-10-05T17:00:00Z","v":43292,"vw":46.769553},{"c":46.775,"h":46.85,"l":46.7036,"n":1023,"o":46.785,"t":"2026-10-05T17:15:00Z","v":38559,"vw":46.78736},{"c":47.32,"h":47.5,"l":46.71,"n":4179,"o":46.76,"t":"2026-10-05T17:30:00Z","v":329195,"vw":47.279958},{"c":47.52,"h":47.54,"l":47.235,"n":1854,"o":47.34,"t":"2026-10-05T17:45:00Z","v":102371,"vw":47.352874},{"c":47.38,"h":47.515,"l":47.27,"n":1455,"o":47.515,"t":"2026-10-05T18:00:00Z","v":92767,"vw":47.344739},{"c":47.26,"h":47.4,"l":47.24,"n":1324,"o":47.38,"t":"2026-10-05T18:15:00Z","v":64871,"vw":47.334967},{"c":47.14,"h":47.32,"l":47.09,"n":1631,"o":47.25,"t":"2026-10-05T18:30:00Z","v":69567,"vw":47.190941},{"c":47.035,"h":47.16,"l":46.98,"n":1761,"o":47.16,"t":"2026-10-05T18:45:00Z","v":79751,"vw":47.056186},{"c":47,"h":47.12,"l":46.94,"n":1843,"o":47.04,"t":"2026-10-05T19:00:00Z","v":89909,"vw":47.033565},{"c":47.15,"h":47.32,"l":46.965,"n":2272,"o":46.98,"t":"2026-10-05T19:15:00Z","v":125934,"vw":47.122059},{"c":47.24,"h":47.28,"l":47.1,"n":2548,"o":47.155,"t":"2026-10-05T19:30:00Z","v":127749,"vw":47.202679},{"c":47.04,"h":47.23,"l":46.91,"n":9143,"o":47.23,"t":"2026-10-05T19:45:00Z","v":728117,"vw":47.02586},{"c":47.18,"h":47.35,"l":46.91,"n":113,"o":47.04,"t":"2026-10-05T20:00:00Z","v":1263067,"vw":46.910946},{"c":47.15,"h":47.15,"l":47.15,"n":7,"o":47.15,"t":"2026-10-05T20:15:00Z","v":462,"vw":47.15},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-10-05T21:00:00Z","v":100,"vw":46.91},{"c":46.94,"h":46.94,"l":46.91,"n":2,"o":46.91,"t":"2026-10-05T21:15:00Z","v":340,"vw":46.931176},{"c":46.91,"h":46.91,"l":46.91,"n":2,"o":46.91,"t":"2026-10-05T22:45:00Z","v":542,"vw":46.91},{"c":46.91,"h":46.91,"l":46.91,"n":1,"o":46.91,"t":"2026-10-05T23:00:00Z","v":150,"vw":46.91},{"c":47.13,"h":47.13,"l":47.13,"n":1,"o":47.13,"t":"2026-10-05T23:30:00Z","v":500,"vw":47.13},{"c":47.06,"h":47.06,"l":47.06,"n":7,"o":47.06,"t":"2026-10-06T08:00:00Z","v":366,"vw":47.06},{"c":47.19,"h":47.79,"l":47.12,"n":31,"o":47.12,"t":"2026-10-06T09:15:00Z","v":1893,"vw":47.309564},{"c":47.79,"h":47.79,"l":47.79,"n":1,"o":47.79,"t":"2026-10-06T09:45:00Z","v":100,"vw":47.79},{"c":47.04,"h":47.04,"l":47.04,"n":6,"o":47.04,"t":"2026-10-06T10:00:00Z","v":206,"vw":47.04},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-10-06T10:45:00Z","v":100,"vw":47.03},{"c":47.15,"h":47.15,"l":47.13,"n":5,"o":47.13,"t":"2026-10-06T11:00:00Z","v":392,"vw":47.144286},{"c":47.28,"h":47.3,"l":47.14,"n":17,"o":47.14,"t":"2026-10-06T11:15:00Z","v":579,"vw":47.22523},{"c":47.29,"h":47.29,"l":47.2,"n":6,"o":47.2,"t":"2026-10-06T11:30:00Z","v":356,"vw":47.235573},{"c":47.39,"h":47.39,"l":47.35,"n":6,"o":47.35,"t":"2026-10-06T11:45:00Z","v":407,"vw":47.3625},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-10-06T12:15:00Z","v":301,"vw":47.3},{"c":47.21,"h":47.35,"l":47.21,"n":24,"o":47.35,"t":"2026-10-06T12:30:00Z","v":1396,"vw":47.267698},{"c":47.38,"h":47.38,"l":47.34,"n":24,"o":47.34,"t":"2026-10-06T12:45:00Z","v":1126,"vw":47.35668},{"c":47.66,"h":47.66,"l":47.66,"n":6,"o":47.66,"t":"2026-10-06T13:00:00Z","v":451,"vw":47.66},{"c":47.4,"h":47.6,"l":47.4,"n":7,"o":47.6,"t":"2026-10-06T13:15:00Z","v":454,"vw":47.468852},{"c":47.405,"h":48.05,"l":47.06,"n":2055,"o":47.56,"t":"2026-10-06T13:30:00Z","v":185735,"vw":47.640095},{"c":47.69,"h":48.17,"l":47.395,"n":1577,"o":47.395,"t":"2026-10-06T13:45:00Z","v":86105,"vw":47.809001},{"c":47.83,"h":47.98,"l":47.62,"n":1894,"o":47.7399,"t":"2026-10-06T14:00:00Z","v":146105,"vw":47.824574},{"c":47.6,"h":47.92,"l":47.501,"n":1419,"o":47.85,"t":"2026-10-06T14:15:00Z","v":78723,"vw":47.649238},{"c":47.255,"h":47.53,"l":47.21,"n":1512,"o":47.52,"t":"2026-10-06T14:30:00Z","v":80169,"vw":47.422603},{"c":47.465,"h":47.55,"l":47.22,"n":1412,"o":47.275,"t":"2026-10-06T14:45:00Z","v":63216,"vw":47.413464},{"c":47.625,"h":47.72,"l":47.22,"n":2335,"o":47.43,"t":"2026-10-06T15:00:00Z","v":126169,"vw":47.51994},{"c":47.285,"h":47.65,"l":47.27,"n":1713,"o":47.6001,"t":"2026-10-06T15:15:00Z","v":80015,"vw":47.425406},{"c":47.29,"h":47.335,"l":47.2,"n":1267,"o":47.295,"t":"2026-10-06T15:30:00Z","v":52516,"vw":47.255433},{"c":47.08,"h":47.34,"l":47,"n":1196,"o":47.32,"t":"2026-10-06T15:45:00Z","v":43093,"vw":47.121908},{"c":47.04,"h":47.18,"l":46.8249,"n":2589,"o":47.09,"t":"2026-10-06T16:00:00Z","v":66369,"vw":46.973231},{"c":47.29,"h":47.29,"l":47.02,"n":1454,"o":47.05,"t":"2026-10-06T16:15:00Z","v":52496,"vw":47.197232},{"c":47.23,"h":47.4,"l":47.2,"n":1184,"o":47.27,"t":"2026-10-06T16:30:00Z","v":39076,"vw":47.297997},{"c":47.445,"h":47.45,"l":47.23,"n":1173,"o":47.26,"t":"2026-10-06T16:45:00Z","v":42935,"vw":47.313781},{"c":47.435,"h":47.52,"l":47.385,"n":1117,"o":47.42,"t":"2026-10-06T17:00:00Z","v":39417,"vw":47.446219},{"c":47.285,"h":47.45,"l":47.27,"n":1241,"o":47.45,"t":"2026-10-06T17:15:00Z","v":41373,"vw":47.37491},{"c":47.34,"h":47.37,"l":47.24,"n":1266,"o":47.29,"t":"2026-10-06T17:30:00Z","v":51950,"vw":47.295114},{"c":47.44,"h":47.45,"l":47.315,"n":1112,"o":47.36,"t":"2026-10-06T17:45:00Z","v":44593,"vw":47.37286},{"c":47.375,"h":47.5,"l":47.355,"n":1006,"o":47.46,"t":"2026-10-06T18:00:00Z","v":28635,"vw":47.446782},{"c":47.27,"h":47.41,"l":47.2,"n":1252,"o":47.4,"t":"2026-10-06T18:15:00Z","v":64858,"vw":47.316658},{"c":47.34,"h":47.38,"l":47.21,"n":1202,"o":47.26,"t":"2026-10-06T18:30:00Z","v":58422,"vw":47.302265},{"c":47.46,"h":47.46,"l":47.34,"n":1116,"o":47.39,"t":"2026-10-06T18:45:00Z","v":51587,"vw":47.398604},{"c":47.62,"h":47.69,"l":47.44,"n":1503,"o":47.4676,"t":"2026-10-06T19:00:00Z","v":58649,"vw":47.547098},{"c":47.67,"h":47.83,"l":47.61,"n":1935,"o":47.61,"t":"2026-10-06T19:15:00Z","v":104599,"vw":47.735246},{"c":47.595,"h":47.711,"l":47.48,"n":2177,"o":47.67,"t":"2026-10-06T19:30:00Z","v":106650,"vw":47.617975},{"c":48.14,"h":48.19,"l":47.58,"n":6708,"o":47.59,"t":"2026-10-06T19:45:00Z","v":402416,"vw":48.01149},{"c":48.25,"h":48.25,"l":48.14,"n":66,"o":48.14,"t":"2026-10-06T20:00:00Z","v":2066293,"vw":48.140106},{"c":47.64,"h":48.14,"l":47.64,"n":10,"o":48.14,"t":"2026-10-06T20:15:00Z","v":1065,"vw":48.081551},{"c":48.01,"h":48.497,"l":48,"n":13,"o":48.15,"t":"2026-10-06T20:30:00Z","v":2205,"vw":48.261362},{"c":47.7514,"h":48,"l":47.7514,"n":6,"o":48,"t":"2026-10-06T21:00:00Z","v":1033,"vw":47.790653},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-06T22:30:00Z","v":1000,"vw":48},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-06T23:30:00Z","v":120,"vw":48},{"c":48.18,"h":48.18,"l":48.18,"n":1,"o":48.18,"t":"2026-10-06T23:45:00Z","v":149,"vw":48.18},{"c":48.14,"h":48.18,"l":47.7223,"n":27,"o":47.8,"t":"2026-10-07T08:00:00Z","v":5329,"vw":47.928405},{"c":47.9,"h":47.91,"l":47.9,"n":31,"o":47.91,"t":"2026-10-07T08:15:00Z","v":2791,"vw":47.900757},{"c":47.62,"h":47.62,"l":47.62,"n":8,"o":47.62,"t":"2026-10-07T08:45:00Z","v":522,"vw":47.62},{"c":47.55,"h":47.55,"l":47.42,"n":2,"o":47.42,"t":"2026-10-07T09:00:00Z","v":203,"vw":47.484039},{"c":47.22,"h":47.41,"l":47.22,"n":22,"o":47.41,"t":"2026-10-07T09:30:00Z","v":2476,"vw":47.2548},{"c":47.25,"h":47.26,"l":47.25,"n":8,"o":47.26,"t":"2026-10-07T09:45:00Z","v":862,"vw":47.254035},{"c":47.39,"h":47.46,"l":47.37,"n":5,"o":47.37,"t":"2026-10-07T10:00:00Z","v":537,"vw":47.421909},{"c":46.93,"h":47.0683,"l":46.93,"n":15,"o":47.0683,"t":"2026-10-07T11:00:00Z","v":3900,"vw":46.959399},{"c":46.89,"h":47.05,"l":46.89,"n":12,"o":47.05,"t":"2026-10-07T11:15:00Z","v":850,"vw":46.916474},{"c":46.73,"h":46.8,"l":46.52,"n":8,"o":46.52,"t":"2026-10-07T11:30:00Z","v":3333,"vw":46.771369},{"c":46.6654,"h":46.6654,"l":46.33,"n":3,"o":46.33,"t":"2026-10-07T11:45:00Z","v":427,"vw":46.476442},{"c":46.4679,"h":47,"l":46.4679,"n":10,"o":46.91,"t":"2026-10-07T12:00:00Z","v":3327,"vw":46.931991},{"c":46.5534,"h":47.0736,"l":46.33,"n":13,"o":46.446,"t":"2026-10-07T12:15:00Z","v":1053,"vw":46.690505},{"c":46.63,"h":46.63,"l":46.63,"n":3,"o":46.63,"t":"2026-10-07T12:30:00Z","v":362,"vw":46.63},{"c":46.71,"h":46.71,"l":46.71,"n":1,"o":46.71,"t":"2026-10-07T12:45:00Z","v":199,"vw":46.71},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-07T13:00:00Z","v":200,"vw":46.75},{"c":46.34,"h":46.98,"l":46.33,"n":39,"o":46.65,"t":"2026-10-07T13:15:00Z","v":6887,"vw":46.646279},{"c":46.76,"h":47.1778,"l":46.25,"n":1879,"o":46.82,"t":"2026-10-07T13:30:00Z","v":168286,"vw":46.72149},{"c":46.44,"h":46.872,"l":46.02,"n":1677,"o":46.76,"t":"2026-10-07T13:45:00Z","v":93969,"vw":46.415567},{"c":46.15,"h":46.42,"l":45.96,"n":1996,"o":46.42,"t":"2026-10-07T14:00:00Z","v":110380,"vw":46.194348},{"c":46.545,"h":46.678,"l":46.075,"n":2003,"o":46.17,"t":"2026-10-07T14:15:00Z","v":167186,"vw":46.350294},{"c":46.18,"h":46.54,"l":46.13,"n":1403,"o":46.54,"t":"2026-10-07T14:30:00Z","v":81683,"vw":46.278008},{"c":46.17,"h":46.25,"l":46.11,"n":1398,"o":46.16,"t":"2026-10-07T14:45:00Z","v":78074,"vw":46.171288},{"c":46.21,"h":46.31,"l":46.01,"n":1260,"o":46.16,"t":"2026-10-07T15:00:00Z","v":59102,"vw":46.179908},{"c":46.555,"h":46.625,"l":46.22,"n":1471,"o":46.23,"t":"2026-10-07T15:15:00Z","v":78858,"vw":46.450651},{"c":46.45,"h":46.53,"l":46.31,"n":1395,"o":46.53,"t":"2026-10-07T15:30:00Z","v":73891,"vw":46.424782},{"c":46.3,"h":46.455,"l":46.27,"n":1458,"o":46.435,"t":"2026-10-07T15:45:00Z","v":105561,"vw":46.360092},{"c":46.26,"h":46.35,"l":46.18,"n":1407,"o":46.3,"t":"2026-10-07T16:00:00Z","v":62893,"vw":46.27695},{"c":46.12,"h":46.27,"l":46.11,"n":971,"o":46.24,"t":"2026-10-07T16:15:00Z","v":32170,"vw":46.198085},{"c":46.3,"h":46.36,"l":46.115,"n":980,"o":46.13,"t":"2026-10-07T16:30:00Z","v":47635,"vw":46.247436},{"c":46.24,"h":46.33,"l":46.15,"n":1000,"o":46.3,"t":"2026-10-07T16:45:00Z","v":49543,"vw":46.235157},{"c":46.295,"h":46.4,"l":46.1901,"n":1550,"o":46.23,"t":"2026-10-07T17:00:00Z","v":97331,"vw":46.302727},{"c":46.46,"h":46.62,"l":46.275,"n":1145,"o":46.28,"t":"2026-10-07T17:15:00Z","v":52323,"vw":46.425241},{"c":46.68,"h":46.73,"l":46.43,"n":977,"o":46.475,"t":"2026-10-07T17:30:00Z","v":39807,"vw":46.637685},{"c":46.61,"h":46.68,"l":46.5,"n":968,"o":46.68,"t":"2026-10-07T17:45:00Z","v":44545,"vw":46.570397},{"c":46.62,"h":46.71,"l":46.61,"n":929,"o":46.61,"t":"2026-10-07T18:00:00Z","v":38479,"vw":46.655249},{"c":46.55,"h":46.69,"l":46.52,"n":1033,"o":46.61,"t":"2026-10-07T18:15:00Z","v":67080,"vw":46.592793},{"c":46.55,"h":46.59,"l":46.43,"n":1060,"o":46.54,"t":"2026-10-07T18:30:00Z","v":52043,"vw":46.518466},{"c":46.58,"h":46.73,"l":46.455,"n":1555,"o":46.54,"t":"2026-10-07T18:45:00Z","v":85893,"vw":46.570398},{"c":46.465,"h":46.61,"l":46.35,"n":1661,"o":46.575,"t":"2026-10-07T19:00:00Z","v":118864,"vw":46.442976},{"c":46.49,"h":46.57,"l":46.42,"n":1493,"o":46.46,"t":"2026-10-07T19:15:00Z","v":92567,"vw":46.514044},{"c":46.41,"h":46.59,"l":46.38,"n":1997,"o":46.4959,"t":"2026-10-07T19:30:00Z","v":105396,"vw":46.468049},{"c":46.27,"h":46.425,"l":46.21,"n":5525,"o":46.41,"t":"2026-10-07T19:45:00Z","v":406190,"vw":46.333644},{"c":46.3601,"h":46.3601,"l":46.1193,"n":94,"o":46.27,"t":"2026-10-07T20:00:00Z","v":896961,"vw":46.269928},{"c":46.35,"h":46.36,"l":46.35,"n":4,"o":46.36,"t":"2026-10-07T20:15:00Z","v":405,"vw":46.356},{"c":46.54,"h":46.54,"l":46.54,"n":4,"o":46.54,"t":"2026-10-07T20:45:00Z","v":235,"vw":46.54},{"c":46.59,"h":46.59,"l":46.5872,"n":2,"o":46.5872,"t":"2026-10-07T21:00:00Z","v":687,"vw":46.589389},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-07T21:30:00Z","v":155,"vw":46.3},{"c":46.4,"h":46.4,"l":46.4,"n":2,"o":46.4,"t":"2026-10-07T22:00:00Z","v":307,"vw":46.4},{"c":46.4,"h":46.41,"l":46.4,"n":3,"o":46.41,"t":"2026-10-07T23:45:00Z","v":720,"vw":46.402514},{"c":45.54,"h":46.4879,"l":45.3284,"n":80,"o":46.4879,"t":"2026-10-08T08:00:00Z","v":12000,"vw":45.684636},{"c":45.4905,"h":45.4905,"l":45.4905,"n":1,"o":45.4905,"t":"2026-10-08T08:15:00Z","v":188,"vw":45.4905},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-08T08:30:00Z","v":100,"vw":45.49},{"c":44.45,"h":45.23,"l":44.45,"n":4,"o":45.23,"t":"2026-10-08T08:45:00Z","v":1340,"vw":45.113582},{"c":45.19,"h":45.19,"l":45.19,"n":3,"o":45.19,"t":"2026-10-08T09:15:00Z","v":189,"vw":45.19},{"c":45.1394,"h":45.19,"l":45.1394,"n":5,"o":45.19,"t":"2026-10-08T10:30:00Z","v":1390,"vw":45.152407},{"c":45.58,"h":45.58,"l":45.4,"n":17,"o":45.4,"t":"2026-10-08T11:00:00Z","v":1399,"vw":45.44243},{"c":45.57,"h":45.57,"l":45.1754,"n":6,"o":45.1754,"t":"2026-10-08T11:30:00Z","v":2100,"vw":45.283857},{"c":45.2,"h":45.5,"l":45.2,"n":26,"o":45.5,"t":"2026-10-08T11:45:00Z","v":3210,"vw":45.223988},{"c":45,"h":45.38,"l":44.99,"n":31,"o":45.1,"t":"2026-10-08T12:00:00Z","v":1484,"vw":45.072084},{"c":45.48,"h":45.48,"l":44.89,"n":8,"o":44.99,"t":"2026-10-08T12:15:00Z","v":794,"vw":45.153874},{"c":45.4332,"h":45.4332,"l":45.4332,"n":1,"o":45.4332,"t":"2026-10-08T12:30:00Z","v":162,"vw":45.4332},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-10-08T13:00:00Z","v":1500,"vw":45.4},{"c":45.24,"h":45.43,"l":45.24,"n":8,"o":45.43,"t":"2026-10-08T13:15:00Z","v":695,"vw":45.334085},{"c":46.05,"h":46.29,"l":45.1,"n":1284,"o":45.24,"t":"2026-10-08T13:30:00Z","v":95441,"vw":45.505967},{"c":45.36,"h":46.11,"l":45.28,"n":2004,"o":46.005,"t":"2026-10-08T13:45:00Z","v":139659,"vw":45.50977},{"c":45.755,"h":45.97,"l":45.26,"n":1578,"o":45.26,"t":"2026-10-08T14:00:00Z","v":76988,"vw":45.723859},{"c":46.02,"h":46.08,"l":45.725,"n":941,"o":45.755,"t":"2026-10-08T14:15:00Z","v":35558,"vw":45.879193},{"c":45.68,"h":46.01,"l":45.57,"n":1163,"o":46.01,"t":"2026-10-08T14:30:00Z","v":44811,"vw":45.769517},{"c":45.67,"h":45.73,"l":45.45,"n":1255,"o":45.68,"t":"2026-10-08T14:45:00Z","v":56870,"vw":45.601841},{"c":45.19,"h":45.72,"l":45.16,"n":1771,"o":45.66,"t":"2026-10-08T15:00:00Z","v":90516,"vw":45.388121},{"c":45.16,"h":45.24,"l":45.095,"n":1532,"o":45.1,"t":"2026-10-08T15:15:00Z","v":79656,"vw":45.1501},{"c":45.22,"h":45.285,"l":44.96,"n":1541,"o":45.11,"t":"2026-10-08T15:30:00Z","v":75659,"vw":45.04772},{"c":45.16,"h":45.24,"l":45.1,"n":1082,"o":45.18,"t":"2026-10-08T15:45:00Z","v":35076,"vw":45.164666},{"c":45.18,"h":45.29,"l":45.14,"n":1105,"o":45.185,"t":"2026-10-08T16:00:00Z","v":40318,"vw":45.199131},{"c":45.21,"h":45.69,"l":45.16,"n":1615,"o":45.205,"t":"2026-10-08T16:15:00Z","v":65845,"vw":45.40683},{"c":44.98,"h":45.27,"l":44.8486,"n":1548,"o":45.22,"t":"2026-10-08T16:30:00Z","v":70204,"vw":45.034554},{"c":43.97,"h":44.99,"l":43.8,"n":3018,"o":44.94,"t":"2026-10-08T16:45:00Z","v":190922,"vw":44.210672},{"c":44.21,"h":44.29,"l":43.59,"n":2458,"o":43.99,"t":"2026-10-08T17:00:00Z","v":146813,"vw":43.991173},{"c":43.68,"h":44.21,"l":43.45,"n":5087,"o":44.21,"t":"2026-10-08T17:15:00Z","v":568779,"vw":43.83346},{"c":43.945,"h":44.0314,"l":43.6,"n":2731,"o":43.7,"t":"2026-10-08T17:30:00Z","v":199869,"vw":43.761046},{"c":43.98,"h":44.2499,"l":43.8,"n":1940,"o":43.99,"t":"2026-10-08T17:45:00Z","v":128145,"vw":43.973226},{"c":44.335,"h":44.36,"l":43.83,"n":1444,"o":43.99,"t":"2026-10-08T18:00:00Z","v":72040,"vw":44.126821},{"c":44.435,"h":44.61,"l":44.29,"n":1241,"o":44.335,"t":"2026-10-08T18:15:00Z","v":59645,"vw":44.457392},{"c":43.765,"h":44.43,"l":43.765,"n":1464,"o":44.42,"t":"2026-10-08T18:30:00Z","v":62937,"vw":44.049903},{"c":43.605,"h":43.751,"l":43.56,"n":1743,"o":43.74,"t":"2026-10-08T18:45:00Z","v":89786,"vw":43.635219},{"c":43.72,"h":43.72,"l":43.4,"n":2367,"o":43.58,"t":"2026-10-08T19:00:00Z","v":124345,"vw":43.573851},{"c":43.695,"h":43.96,"l":43.575,"n":3077,"o":43.72,"t":"2026-10-08T19:15:00Z","v":170292,"vw":43.726853},{"c":43.55,"h":43.77,"l":43.415,"n":2895,"o":43.695,"t":"2026-10-08T19:30:00Z","v":210281,"vw":43.590711},{"c":44.1,"h":44.195,"l":43.5,"n":8794,"o":43.55,"t":"2026-10-08T19:45:00Z","v":788546,"vw":43.932881},{"c":44.2,"h":44.2,"l":44.09,"n":71,"o":44.09,"t":"2026-10-08T20:00:00Z","v":450419,"vw":44.090037},{"c":44.05,"h":44.05,"l":44.05,"n":1,"o":44.05,"t":"2026-10-08T20:30:00Z","v":150,"vw":44.05},{"c":43.5207,"h":43.5207,"l":43.5207,"n":1,"o":43.5207,"t":"2026-10-08T21:00:00Z","v":210,"vw":43.5207},{"c":43.4839,"h":44.06,"l":43.4839,"n":7,"o":44.06,"t":"2026-10-08T21:15:00Z","v":446,"vw":43.660618},{"c":43.86,"h":43.86,"l":43.86,"n":3,"o":43.86,"t":"2026-10-08T21:30:00Z","v":200,"vw":43.86},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-08T23:00:00Z","v":200,"vw":43.35},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-08T23:45:00Z","v":400,"vw":43.35},{"c":44.6,"h":45.11,"l":44.6,"n":31,"o":45,"t":"2026-10-09T08:00:00Z","v":1645,"vw":44.957234},{"c":45.7832,"h":45.7832,"l":45.7832,"n":1,"o":45.7832,"t":"2026-10-09T09:45:00Z","v":111,"vw":45.7832},{"c":45.1,"h":45.1,"l":45.1,"n":2,"o":45.1,"t":"2026-10-09T10:00:00Z","v":122,"vw":45.1},{"c":45.2,"h":45.2,"l":45,"n":28,"o":45.03,"t":"2026-10-09T10:15:00Z","v":805,"vw":45.126},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-09T10:45:00Z","v":1310,"vw":45.55},{"c":45,"h":45,"l":45,"n":11,"o":45,"t":"2026-10-09T11:00:00Z","v":1302,"vw":45},{"c":45.25,"h":45.25,"l":45.19,"n":11,"o":45.25,"t":"2026-10-09T11:15:00Z","v":1006,"vw":45.237552},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-09T11:30:00Z","v":164,"vw":45.25},{"c":45.4,"h":45.92,"l":45.38,"n":4,"o":45.38,"t":"2026-10-09T11:45:00Z","v":1041,"vw":45.583126},{"c":45.39,"h":45.4,"l":45.39,"n":32,"o":45.39,"t":"2026-10-09T12:30:00Z","v":804,"vw":45.393322},{"c":45.01,"h":45.5,"l":45.01,"n":8,"o":45.24,"t":"2026-10-09T12:45:00Z","v":1754,"vw":45.324679},{"c":45.46,"h":45.46,"l":45.39,"n":7,"o":45.39,"t":"2026-10-09T13:00:00Z","v":478,"vw":45.436667},{"c":45.49,"h":45.4997,"l":45.45,"n":14,"o":45.4997,"t":"2026-10-09T13:15:00Z","v":2006,"vw":45.49087},{"c":45.12,"h":46.69,"l":44.85,"n":2368,"o":45.498,"t":"2026-10-09T13:30:00Z","v":203836,"vw":45.905714},{"c":44.625,"h":45,"l":44.33,"n":1764,"o":45,"t":"2026-10-09T13:45:00Z","v":120845,"vw":44.604102},{"c":44.68,"h":45.02,"l":44.37,"n":1524,"o":44.61,"t":"2026-10-09T14:00:00Z","v":96276,"vw":44.714544},{"c":45.195,"h":45.25,"l":44.565,"n":1619,"o":44.7,"t":"2026-10-09T14:15:00Z","v":82989,"vw":44.966261},{"c":44.945,"h":45.415,"l":44.83,"n":1920,"o":45.23,"t":"2026-10-09T14:30:00Z","v":131425,"vw":45.187495},{"c":45.61,"h":45.73,"l":44.935,"n":2011,"o":44.98,"t":"2026-10-09T14:45:00Z","v":134155,"vw":45.450381},{"c":45.66,"h":46,"l":45.6,"n":1608,"o":45.6,"t":"2026-10-09T15:00:00Z","v":95109,"vw":45.771944},{"c":45.9,"h":46.0994,"l":45.61,"n":1219,"o":45.64,"t":"2026-10-09T15:15:00Z","v":70339,"vw":45.921684},{"c":45.52,"h":45.87,"l":45.47,"n":1553,"o":45.85,"t":"2026-10-09T15:30:00Z","v":83987,"vw":45.608746},{"c":45.44,"h":45.55,"l":45.41,"n":813,"o":45.55,"t":"2026-10-09T15:45:00Z","v":30302,"vw":45.469367},{"c":45.38,"h":45.44,"l":45.255,"n":1209,"o":45.39,"t":"2026-10-09T16:00:00Z","v":83061,"vw":45.326926},{"c":45.48,"h":45.49,"l":45.19,"n":853,"o":45.37,"t":"2026-10-09T16:15:00Z","v":43938,"vw":45.327622},{"c":45.31,"h":45.52,"l":45.28,"n":932,"o":45.49,"t":"2026-10-09T16:30:00Z","v":54264,"vw":45.404077},{"c":45.525,"h":45.61,"l":45.37,"n":1073,"o":45.37,"t":"2026-10-09T16:45:00Z","v":75625,"vw":45.519593},{"c":45.565,"h":45.63,"l":45.45,"n":1021,"o":45.52,"t":"2026-10-09T17:00:00Z","v":57654,"vw":45.531649},{"c":45.7,"h":45.72,"l":45.53,"n":1847,"o":45.58,"t":"2026-10-09T17:15:00Z","v":141261,"vw":45.634466},{"c":45.515,"h":45.7,"l":45.455,"n":949,"o":45.6906,"t":"2026-10-09T17:30:00Z","v":45685,"vw":45.578453},{"c":45.56,"h":45.605,"l":45.5,"n":1017,"o":45.5175,"t":"2026-10-09T17:45:00Z","v":45917,"vw":45.549261},{"c":45.66,"h":45.7,"l":45.46,"n":1096,"o":45.56,"t":"2026-10-09T18:00:00Z","v":68404,"vw":45.591177},{"c":45.77,"h":45.8699,"l":45.66,"n":1269,"o":45.66,"t":"2026-10-09T18:15:00Z","v":80972,"vw":45.742811},{"c":45.655,"h":45.805,"l":45.63,"n":1008,"o":45.775,"t":"2026-10-09T18:30:00Z","v":46443,"vw":45.714946},{"c":45.56,"h":45.74,"l":45.56,"n":1033,"o":45.655,"t":"2026-10-09T18:45:00Z","v":45961,"vw":45.658025},{"c":45.54,"h":45.56,"l":45.43,"n":1100,"o":45.55,"t":"2026-10-09T19:00:00Z","v":47223,"vw":45.494987},{"c":45.6,"h":45.69,"l":45.5,"n":1342,"o":45.535,"t":"2026-10-09T19:15:00Z","v":75848,"vw":45.597919},{"c":45.59,"h":45.76,"l":45.58,"n":1732,"o":45.6,"t":"2026-10-09T19:30:00Z","v":92781,"vw":45.651486},{"c":45.45,"h":45.61,"l":45.37,"n":4800,"o":45.59,"t":"2026-10-09T19:45:00Z","v":325325,"vw":45.456311},{"c":45.3,"h":45.46,"l":45.3,"n":80,"o":45.46,"t":"2026-10-09T20:00:00Z","v":382182,"vw":45.459889},{"c":45.33,"h":45.5,"l":45.33,"n":8,"o":45.5,"t":"2026-10-09T21:30:00Z","v":490,"vw":45.428347},{"c":45.0234,"h":45.0234,"l":45.0234,"n":1,"o":45.0234,"t":"2026-10-09T23:30:00Z","v":100,"vw":45.0234},{"c":45.41,"h":45.6,"l":45.41,"n":4,"o":45.6,"t":"2026-10-09T23:45:00Z","v":1359,"vw":45.439298},{"c":45.68,"h":45.68,"l":45.27,"n":20,"o":45.5,"t":"2026-10-12T08:00:00Z","v":2059,"vw":45.391562},{"c":45,"h":45,"l":44.95,"n":4,"o":44.95,"t":"2026-10-12T08:45:00Z","v":509,"vw":44.983333},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-12T09:15:00Z","v":300,"vw":43.5},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-10-12T10:15:00Z","v":500,"vw":45.64},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-12T11:00:00Z","v":200,"vw":44.9},{"c":44.4,"h":44.612,"l":44.4,"n":2,"o":44.612,"t":"2026-10-12T11:30:00Z","v":255,"vw":44.483137},{"c":44.6092,"h":44.6092,"l":44.6092,"n":2,"o":44.6092,"t":"2026-10-12T12:15:00Z","v":161,"vw":44.6092},{"c":44.7884,"h":44.7884,"l":44.7884,"n":1,"o":44.7884,"t":"2026-10-12T12:45:00Z","v":200,"vw":44.7884},{"c":45.6738,"h":45.6739,"l":44.81,"n":12,"o":44.81,"t":"2026-10-12T13:00:00Z","v":1563,"vw":45.137213},{"c":45,"h":45.6646,"l":45,"n":3,"o":45.6646,"t":"2026-10-12T13:15:00Z","v":307,"vw":45.221533},{"c":43.81,"h":44.76,"l":43.2278,"n":1317,"o":44.76,"t":"2026-10-12T13:30:00Z","v":126363,"vw":43.951717},{"c":44.045,"h":44.295,"l":43.5,"n":1257,"o":43.76,"t":"2026-10-12T13:45:00Z","v":83825,"vw":43.862157},{"c":43.58,"h":44.09,"l":43.05,"n":1542,"o":44.045,"t":"2026-10-12T14:00:00Z","v":102640,"vw":43.466979},{"c":43.34,"h":43.6421,"l":43.19,"n":1628,"o":43.575,"t":"2026-10-12T14:15:00Z","v":95995,"vw":43.396},{"c":43.49,"h":43.58,"l":43.205,"n":1180,"o":43.32,"t":"2026-10-12T14:30:00Z","v":64338,"vw":43.385087},{"c":43.15,"h":43.5,"l":43.05,"n":1461,"o":43.5,"t":"2026-10-12T14:45:00Z","v":78105,"vw":43.275028},{"c":42.595,"h":43.1974,"l":42.53,"n":2398,"o":43.12,"t":"2026-10-12T15:00:00Z","v":153987,"vw":42.78052},{"c":42.245,"h":42.825,"l":42.115,"n":3127,"o":42.58,"t":"2026-10-12T15:15:00Z","v":387980,"vw":42.375473},{"c":42.72,"h":42.735,"l":42.155,"n":1036,"o":42.23,"t":"2026-10-12T15:30:00Z","v":53335,"vw":42.499958},{"c":42.655,"h":42.7799,"l":42.55,"n":963,"o":42.69,"t":"2026-10-12T15:45:00Z","v":68780,"vw":42.684823},{"c":42.63,"h":42.91,"l":42.605,"n":1652,"o":42.64,"t":"2026-10-12T16:00:00Z","v":99893,"vw":42.773119},{"c":42.6,"h":42.67,"l":42.5,"n":1149,"o":42.635,"t":"2026-10-12T16:15:00Z","v":72129,"vw":42.580798},{"c":42.59,"h":42.8,"l":42.555,"n":1242,"o":42.555,"t":"2026-10-12T16:30:00Z","v":107333,"vw":42.67455},{"c":41.95,"h":42.615,"l":41.95,"n":2843,"o":42.59,"t":"2026-10-12T16:45:00Z","v":274851,"vw":42.303249},{"c":42.21,"h":42.33,"l":41.96,"n":2210,"o":41.96,"t":"2026-10-12T17:00:00Z","v":257477,"vw":42.163066},{"c":41.96,"h":42.21,"l":41.925,"n":4500,"o":42.21,"t":"2026-10-12T17:15:00Z","v":372452,"vw":42.063961},{"c":42.13,"h":42.14,"l":41.91,"n":1650,"o":41.99,"t":"2026-10-12T17:30:00Z","v":148384,"vw":42.021464},{"c":42.055,"h":42.25,"l":42.055,"n":1490,"o":42.125,"t":"2026-10-12T17:45:00Z","v":105541,"vw":42.135301},{"c":41.885,"h":42.09,"l":41.795,"n":2043,"o":42.045,"t":"2026-10-12T18:00:00Z","v":139195,"vw":41.881165},{"c":41.8,"h":41.93,"l":41.7,"n":1948,"o":41.88,"t":"2026-10-12T18:15:00Z","v":122839,"vw":41.825542},{"c":41.85,"h":41.92,"l":41.65,"n":1474,"o":41.83,"t":"2026-10-12T18:30:00Z","v":75917,"vw":41.810086},{"c":41.79,"h":41.8884,"l":41.72,"n":1547,"o":41.86,"t":"2026-10-12T18:45:00Z","v":87074,"vw":41.796933},{"c":41.68,"h":41.82,"l":41.46,"n":2131,"o":41.815,"t":"2026-10-12T19:00:00Z","v":121449,"vw":41.611426},{"c":41.61,"h":41.735,"l":41.43,"n":2254,"o":41.68,"t":"2026-10-12T19:15:00Z","v":118676,"vw":41.561742},{"c":41.84,"h":41.9,"l":41.55,"n":3114,"o":41.615,"t":"2026-10-12T19:30:00Z","v":220499,"vw":41.771909},{"c":41.72,"h":41.99,"l":41.62,"n":7978,"o":41.84,"t":"2026-10-12T19:45:00Z","v":631368,"vw":41.781083},{"c":41.74,"h":41.76,"l":41.7,"n":118,"o":41.75,"t":"2026-10-12T20:00:00Z","v":1026080,"vw":41.749694},{"c":42.18,"h":42.19,"l":42.18,"n":11,"o":42.19,"t":"2026-10-12T20:30:00Z","v":2755,"vw":42.188995},{"c":41.79,"h":41.959,"l":41.79,"n":3,"o":41.959,"t":"2026-10-12T22:00:00Z","v":315,"vw":41.858048},{"c":41.78,"h":41.78,"l":41.78,"n":2,"o":41.78,"t":"2026-10-12T22:30:00Z","v":149,"vw":41.78},{"c":41.8094,"h":41.8094,"l":41.8094,"n":1,"o":41.8094,"t":"2026-10-12T22:45:00Z","v":225,"vw":41.8094},{"c":41.78,"h":41.78,"l":41.78,"n":4,"o":41.78,"t":"2026-10-12T23:00:00Z","v":267,"vw":41.78},{"c":41.3141,"h":41.75,"l":41.3141,"n":2,"o":41.75,"t":"2026-10-12T23:30:00Z","v":375,"vw":41.54658},{"c":41.65,"h":41.76,"l":41.2192,"n":10,"o":41.2192,"t":"2026-10-12T23:45:00Z","v":2713,"vw":41.511466},{"c":41.12,"h":41.4,"l":40.9,"n":69,"o":40.9,"t":"2026-10-13T08:00:00Z","v":3980,"vw":41.123678},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-13T10:15:00Z","v":240,"vw":40.97},{"c":40.96,"h":41.16,"l":40.89,"n":82,"o":41.16,"t":"2026-10-13T10:30:00Z","v":5696,"vw":40.919033},{"c":40.3969,"h":40.95,"l":40.3969,"n":19,"o":40.9,"t":"2026-10-13T11:00:00Z","v":1215,"vw":40.616496},{"c":40.5,"h":40.5,"l":40.47,"n":17,"o":40.47,"t":"2026-10-13T11:15:00Z","v":1051,"vw":40.491429},{"c":40.9,"h":40.9,"l":40.61,"n":21,"o":40.61,"t":"2026-10-13T11:30:00Z","v":4000,"vw":40.868391},{"c":40.84,"h":40.84,"l":40.84,"n":3,"o":40.84,"t":"2026-10-13T12:00:00Z","v":128,"vw":40.84},{"c":40.7486,"h":40.7486,"l":40.7486,"n":1,"o":40.7486,"t":"2026-10-13T12:15:00Z","v":100,"vw":40.7486},{"c":40.7,"h":40.7,"l":40.25,"n":34,"o":40.52,"t":"2026-10-13T12:30:00Z","v":2345,"vw":40.464966},{"c":40.5,"h":40.5115,"l":40.5,"n":10,"o":40.5115,"t":"2026-10-13T13:00:00Z","v":753,"vw":40.506117},{"c":40.7,"h":40.7,"l":40.51,"n":39,"o":40.6,"t":"2026-10-13T13:15:00Z","v":4842,"vw":40.603685},{"c":41.12,"h":41.18,"l":39.8095,"n":3821,"o":40.7,"t":"2026-10-13T13:30:00Z","v":396539,"vw":40.4686},{"c":40.565,"h":41.06,"l":40.4775,"n":2280,"o":40.95,"t":"2026-10-13T13:45:00Z","v":151533,"vw":40.727408},{"c":40.81,"h":41,"l":40.565,"n":2717,"o":40.565,"t":"2026-10-13T14:00:00Z","v":167980,"vw":40.809864},{"c":39.895,"h":40.795,"l":39.77,"n":1955,"o":40.79,"t":"2026-10-13T14:15:00Z","v":104356,"vw":40.181486},{"c":39.95,"h":40.085,"l":39.7905,"n":1887,"o":39.88,"t":"2026-10-13T14:30:00Z","v":94799,"vw":39.968973},{"c":39.6,"h":39.97,"l":39.545,"n":2787,"o":39.94,"t":"2026-10-13T14:45:00Z","v":267322,"vw":39.687973},{"c":39.61,"h":39.735,"l":39.44,"n":2965,"o":39.62,"t":"2026-10-13T15:00:00Z","v":143324,"vw":39.566565},{"c":39.25,"h":39.63,"l":39.25,"n":2158,"o":39.61,"t":"2026-10-13T15:15:00Z","v":102873,"vw":39.459904},{"c":39.29,"h":39.305,"l":38.92,"n":2138,"o":39.25,"t":"2026-10-13T15:30:00Z","v":116548,"vw":39.147266},{"c":39.62,"h":39.645,"l":39.17,"n":2071,"o":39.28,"t":"2026-10-13T15:45:00Z","v":110627,"vw":39.419939},{"c":40.065,"h":40.15,"l":39.58,"n":4815,"o":39.615,"t":"2026-10-13T16:00:00Z","v":536075,"vw":39.913944},{"c":40.74,"h":40.755,"l":40,"n":1908,"o":40.13,"t":"2026-10-13T16:15:00Z","v":150371,"vw":40.397072},{"c":40.83,"h":41.0199,"l":40.6441,"n":1708,"o":40.74,"t":"2026-10-13T16:30:00Z","v":104240,"vw":40.793729},{"c":40.64,"h":40.94,"l":40.635,"n":2177,"o":40.83,"t":"2026-10-13T16:45:00Z","v":98726,"vw":40.75101},{"c":40.48,"h":40.7,"l":40.45,"n":1248,"o":40.66,"t":"2026-10-13T17:00:00Z","v":46224,"vw":40.583146},{"c":40.56,"h":40.595,"l":40.46,"n":1199,"o":40.48,"t":"2026-10-13T17:15:00Z","v":50397,"vw":40.508912},{"c":40.83,"h":40.95,"l":40.495,"n":1666,"o":40.55,"t":"2026-10-13T17:30:00Z","v":84715,"vw":40.785329},{"c":40.77,"h":40.815,"l":40.61,"n":1300,"o":40.8,"t":"2026-10-13T17:45:00Z","v":53655,"vw":40.729448},{"c":40.915,"h":41.01,"l":40.73,"n":1225,"o":40.77,"t":"2026-10-13T18:00:00Z","v":72580,"vw":40.860144},{"c":41.05,"h":41.18,"l":40.85,"n":1414,"o":40.9,"t":"2026-10-13T18:15:00Z","v":79665,"vw":40.99527},{"c":40.97,"h":41.13,"l":40.92,"n":1631,"o":41.045,"t":"2026-10-13T18:30:00Z","v":82570,"vw":41.047158},{"c":40.97,"h":41,"l":40.87,"n":1464,"o":40.98,"t":"2026-10-13T18:45:00Z","v":84109,"vw":40.934335},{"c":40.96,"h":40.98,"l":40.685,"n":1896,"o":40.95,"t":"2026-10-13T19:00:00Z","v":133423,"vw":40.853559},{"c":41.13,"h":41.22,"l":40.92,"n":2766,"o":40.96,"t":"2026-10-13T19:15:00Z","v":187785,"vw":41.101876},{"c":41.29,"h":41.405,"l":41.02,"n":3144,"o":41.15,"t":"2026-10-13T19:30:00Z","v":187891,"vw":41.231314},{"c":41.3,"h":41.33,"l":41.12,"n":5945,"o":41.252,"t":"2026-10-13T19:45:00Z","v":426671,"vw":41.261498},{"c":41.13,"h":41.32,"l":40.71,"n":69,"o":41.28,"t":"2026-10-13T20:00:00Z","v":536692,"vw":41.279871},{"c":41.28,"h":41.28,"l":41.28,"n":1,"o":41.28,"t":"2026-10-13T20:15:00Z","v":100,"vw":41.28},{"c":42.71,"h":42.71,"l":41.88,"n":3,"o":41.88,"t":"2026-10-13T21:45:00Z","v":393,"vw":42.383929},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-10-13T22:30:00Z","v":250,"vw":42.71},{"c":41.6,"h":41.6,"l":41.6,"n":2,"o":41.6,"t":"2026-10-13T22:45:00Z","v":208,"vw":41.6},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-13T23:45:00Z","v":120,"vw":42},{"c":41.33,"h":41.67,"l":40.99,"n":66,"o":40.99,"t":"2026-10-14T08:00:00Z","v":4278,"vw":41.256767},{"c":41.24,"h":41.24,"l":40.97,"n":4,"o":40.97,"t":"2026-10-14T09:00:00Z","v":736,"vw":41.161104},{"c":41.23,"h":41.25,"l":41.23,"n":3,"o":41.25,"t":"2026-10-14T09:15:00Z","v":1308,"vw":41.24},{"c":41.17,"h":41.17,"l":41.16,"n":2,"o":41.16,"t":"2026-10-14T09:30:00Z","v":825,"vw":41.164994},{"c":40.8769,"h":40.8769,"l":40.8769,"n":1,"o":40.8769,"t":"2026-10-14T11:00:00Z","v":238,"vw":40.8769},{"c":41,"h":41.05,"l":40.23,"n":26,"o":40.83,"t":"2026-10-14T11:15:00Z","v":1289,"vw":40.680774},{"c":40.7886,"h":40.7886,"l":40.63,"n":9,"o":40.63,"t":"2026-10-14T12:30:00Z","v":716,"vw":40.68367},{"c":40.17,"h":40.51,"l":39.98,"n":25,"o":40.51,"t":"2026-10-14T12:45:00Z","v":2756,"vw":40.276486},{"c":39.8438,"h":40.35,"l":39.8438,"n":14,"o":40.17,"t":"2026-10-14T13:00:00Z","v":1299,"vw":40.23773},{"c":39.9086,"h":40.39,"l":39.9086,"n":5,"o":40.39,"t":"2026-10-14T13:15:00Z","v":691,"vw":40.071192},{"c":40.06,"h":40.685,"l":39.94,"n":1344,"o":40.2,"t":"2026-10-14T13:30:00Z","v":105159,"vw":40.259792},{"c":40.48,"h":40.71,"l":39.96,"n":1678,"o":40.059,"t":"2026-10-14T13:45:00Z","v":131494,"vw":40.452416},{"c":40.98,"h":41.49,"l":40.44,"n":2499,"o":40.44,"t":"2026-10-14T14:00:00Z","v":263243,"vw":41.020649},{"c":40.62,"h":41.365,"l":40.485,"n":1935,"o":41.05,"t":"2026-10-14T14:15:00Z","v":141982,"vw":40.951445},{"c":40.845,"h":40.93,"l":40.58,"n":1416,"o":40.66,"t":"2026-10-14T14:30:00Z","v":79405,"vw":40.730167},{"c":40.78,"h":40.85,"l":40.54,"n":3551,"o":40.81,"t":"2026-10-14T14:45:00Z","v":487424,"vw":40.749355},{"c":40.29,"h":40.81,"l":40.1168,"n":1719,"o":40.755,"t":"2026-10-14T15:00:00Z","v":125560,"vw":40.56897},{"c":40.14,"h":40.49,"l":40.076,"n":1330,"o":40.26,"t":"2026-10-14T15:15:00Z","v":63971,"vw":40.25061},{"c":39.51,"h":40.2,"l":39.42,"n":1673,"o":40.09,"t":"2026-10-14T15:30:00Z","v":89987,"vw":39.712447},{"c":39.73,"h":39.74,"l":39.48,"n":1466,"o":39.49,"t":"2026-10-14T15:45:00Z","v":59403,"vw":39.619005},{"c":39.3,"h":39.78,"l":39.2038,"n":1411,"o":39.745,"t":"2026-10-14T16:00:00Z","v":64849,"vw":39.406791},{"c":39.005,"h":39.4,"l":38.85,"n":1772,"o":39.28,"t":"2026-10-14T16:15:00Z","v":80808,"vw":39.115389},{"c":39.18,"h":39.215,"l":38.81,"n":1642,"o":39.02,"t":"2026-10-14T16:30:00Z","v":83393,"vw":39.026781},{"c":39.185,"h":39.3,"l":39.15,"n":1241,"o":39.17,"t":"2026-10-14T16:45:00Z","v":47585,"vw":39.224343},{"c":38.985,"h":39.305,"l":38.88,"n":1095,"o":39.21,"t":"2026-10-14T17:00:00Z","v":39511,"vw":39.074289},{"c":38.62,"h":38.985,"l":38.59,"n":1853,"o":38.985,"t":"2026-10-14T17:15:00Z","v":76559,"vw":38.842609},{"c":38.6,"h":38.75,"l":38.56,"n":1498,"o":38.61,"t":"2026-10-14T17:30:00Z","v":135579,"vw":38.606579},{"c":38.48,"h":38.63,"l":38.4,"n":2188,"o":38.595,"t":"2026-10-14T17:45:00Z","v":116283,"vw":38.509248},{"c":38.545,"h":38.57,"l":38.32,"n":1401,"o":38.47,"t":"2026-10-14T18:00:00Z","v":86947,"vw":38.420658},{"c":38.3,"h":38.56,"l":38.25,"n":1509,"o":38.55,"t":"2026-10-14T18:15:00Z","v":69722,"vw":38.35369},{"c":38.265,"h":38.305,"l":38.1375,"n":1601,"o":38.29,"t":"2026-10-14T18:30:00Z","v":79848,"vw":38.246707},{"c":38.39,"h":38.47,"l":38.23,"n":2175,"o":38.275,"t":"2026-10-14T18:45:00Z","v":148814,"vw":38.36653},{"c":38.455,"h":38.52,"l":38.275,"n":1973,"o":38.38,"t":"2026-10-14T19:00:00Z","v":131873,"vw":38.37729},{"c":38.54,"h":38.66,"l":38.36,"n":2733,"o":38.46,"t":"2026-10-14T19:15:00Z","v":157724,"vw":38.534184},{"c":38.51,"h":38.67,"l":38.36,"n":2586,"o":38.55,"t":"2026-10-14T19:30:00Z","v":139942,"vw":38.520647},{"c":38.54,"h":38.64,"l":38.2636,"n":8155,"o":38.5,"t":"2026-10-14T19:45:00Z","v":648866,"vw":38.508976},{"c":38,"h":38.55,"l":38,"n":61,"o":38.55,"t":"2026-10-14T20:00:00Z","v":790874,"vw":38.549871},{"c":38.6,"h":38.76,"l":38.6,"n":8,"o":38.76,"t":"2026-10-14T20:15:00Z","v":446,"vw":38.647588},{"c":38.1,"h":38.1,"l":38.1,"n":4,"o":38.1,"t":"2026-10-14T20:45:00Z","v":3147,"vw":38.1},{"c":38.11,"h":38.11,"l":38.11,"n":2,"o":38.11,"t":"2026-10-14T22:00:00Z","v":240,"vw":38.11},{"c":37.9,"h":39,"l":37.9,"n":128,"o":38.14,"t":"2026-10-14T22:30:00Z","v":8841,"vw":38.068675},{"c":37.6038,"h":37.6038,"l":37.6038,"n":1,"o":37.6038,"t":"2026-10-14T23:00:00Z","v":100,"vw":37.6038},{"c":37.5,"h":37.67,"l":37.5,"n":18,"o":37.67,"t":"2026-10-14T23:30:00Z","v":405,"vw":37.585},{"c":37.51,"h":37.51,"l":37.49,"n":5,"o":37.49,"t":"2026-10-14T23:45:00Z","v":694,"vw":37.498535},{"c":37.5,"h":37.89,"l":37.5,"n":19,"o":37.5,"t":"2026-10-15T08:00:00Z","v":2313,"vw":37.642423},{"c":37.01,"h":37.01,"l":36,"n":8,"o":36,"t":"2026-10-15T08:15:00Z","v":2806,"vw":36.921846},{"c":37.25,"h":37.25,"l":37.25,"n":3,"o":37.25,"t":"2026-10-15T08:45:00Z","v":440,"vw":37.25},{"c":37.89,"h":37.89,"l":37.89,"n":1,"o":37.89,"t":"2026-10-15T09:15:00Z","v":200,"vw":37.89},{"c":36.77,"h":36.8,"l":36.5,"n":14,"o":36.5,"t":"2026-10-15T11:00:00Z","v":803,"vw":36.673158},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-15T11:15:00Z","v":100,"vw":36.6},{"c":37,"h":37,"l":36.91,"n":6,"o":36.91,"t":"2026-10-15T11:30:00Z","v":923,"vw":36.964398},{"c":36.87,"h":37.0005,"l":36.87,"n":19,"o":37.0005,"t":"2026-10-15T11:45:00Z","v":2355,"vw":36.992273},{"c":36.74,"h":36.81,"l":36.5,"n":21,"o":36.81,"t":"2026-10-15T12:00:00Z","v":7022,"vw":36.702446},{"c":37.0803,"h":37.14,"l":36.79,"n":7,"o":36.79,"t":"2026-10-15T12:15:00Z","v":10560,"vw":36.805495},{"c":36.6954,"h":36.6954,"l":36.6954,"n":4,"o":36.6954,"t":"2026-10-15T12:30:00Z","v":375,"vw":36.6954},{"c":36.6258,"h":36.89,"l":36.59,"n":37,"o":36.89,"t":"2026-10-15T12:45:00Z","v":23056,"vw":36.636425},{"c":36.59,"h":36.65,"l":36.56,"n":51,"o":36.56,"t":"2026-10-15T13:00:00Z","v":3570,"vw":36.629846},{"c":36.85,"h":36.85,"l":36.6,"n":42,"o":36.6,"t":"2026-10-15T13:15:00Z","v":3149,"vw":36.723171},{"c":36.01,"h":36.908,"l":35.39,"n":3882,"o":36.82,"t":"2026-10-15T13:30:00Z","v":384549,"vw":36.192275},{"c":34.84,"h":36.09,"l":34.63005,"n":3196,"o":35.96,"t":"2026-10-15T13:45:00Z","v":272338,"vw":35.018572},{"c":34.3625,"h":35.175,"l":34.36,"n":5720,"o":34.82,"t":"2026-10-15T14:00:00Z","v":698188,"vw":34.910747},{"c":34.74,"h":35.0783,"l":34.36,"n":4647,"o":34.38,"t":"2026-10-15T14:15:00Z","v":593735,"vw":34.702363},{"c":35.425,"h":35.48,"l":34.43,"n":4389,"o":34.71,"t":"2026-10-15T14:30:00Z","v":287468,"vw":34.967841},{"c":35.61,"h":35.68,"l":35.22,"n":4221,"o":35.43,"t":"2026-10-15T14:45:00Z","v":327134,"vw":35.41926},{"c":35.97,"h":35.97,"l":35.36,"n":4203,"o":35.65,"t":"2026-10-15T15:00:00Z","v":287604,"vw":35.628153},{"c":36.09,"h":36.175,"l":35.72,"n":4880,"o":35.985,"t":"2026-10-15T15:15:00Z","v":342508,"vw":35.936079},{"c":35.8516,"h":36.2,"l":35.785,"n":3046,"o":36.09,"t":"2026-10-15T15:30:00Z","v":222966,"vw":35.958322},{"c":36.075,"h":36.13,"l":35.6901,"n":4001,"o":35.845,"t":"2026-10-15T15:45:00Z","v":344553,"vw":35.875779},{"c":35.43,"h":36.12,"l":35.35,"n":2802,"o":36.06,"t":"2026-10-15T16:00:00Z","v":170157,"vw":35.732762},{"c":35.36,"h":35.465,"l":35.23,"n":2397,"o":35.42,"t":"2026-10-15T16:15:00Z","v":108785,"vw":35.355091},{"c":35.595,"h":35.77,"l":35.31,"n":3738,"o":35.36,"t":"2026-10-15T16:30:00Z","v":389804,"vw":35.551817},{"c":35.405,"h":35.66,"l":35.33,"n":2360,"o":35.595,"t":"2026-10-15T16:45:00Z","v":119027,"vw":35.453994},{"c":35.4,"h":35.44,"l":35.295,"n":2236,"o":35.405,"t":"2026-10-15T17:00:00Z","v":114570,"vw":35.358743},{"c":35.275,"h":35.49,"l":35.17,"n":2598,"o":35.39,"t":"2026-10-15T17:15:00Z","v":138541,"vw":35.342195},{"c":35.48,"h":35.54,"l":35.21,"n":2956,"o":35.23,"t":"2026-10-15T17:30:00Z","v":165652,"vw":35.414732},{"c":35.41,"h":35.57,"l":35.31,"n":3917,"o":35.5,"t":"2026-10-15T17:45:00Z","v":241728,"vw":35.449877},{"c":35.05,"h":35.405,"l":35.05,"n":4466,"o":35.4,"t":"2026-10-15T18:00:00Z","v":441388,"vw":35.30437},{"c":35.23,"h":35.3,"l":35.04,"n":2487,"o":35.055,"t":"2026-10-15T18:15:00Z","v":126026,"vw":35.172394},{"c":35.33,"h":35.375,"l":35.18,"n":2188,"o":35.24,"t":"2026-10-15T18:30:00Z","v":99494,"vw":35.246011},{"c":35.495,"h":35.56,"l":35.3,"n":2752,"o":35.335,"t":"2026-10-15T18:45:00Z","v":115669,"vw":35.419145},{"c":36.02,"h":36.04,"l":35.47,"n":2874,"o":35.48,"t":"2026-10-15T19:00:00Z","v":134630,"vw":35.722002},{"c":36.37,"h":36.55,"l":36.02,"n":5708,"o":36.02,"t":"2026-10-15T19:15:00Z","v":487872,"vw":36.332631},{"c":36.62,"h":36.76,"l":36.28,"n":4438,"o":36.35,"t":"2026-10-15T19:30:00Z","v":295306,"vw":36.530462},{"c":36.835,"h":36.91,"l":36.52,"n":9973,"o":36.62,"t":"2026-10-15T19:45:00Z","v":769451,"vw":36.775407},{"c":36.82,"h":36.82,"l":36.82,"n":52,"o":36.82,"t":"2026-10-15T20:00:00Z","v":879883,"vw":36.82},{"c":37.0888,"h":37.0888,"l":37.0718,"n":2,"o":37.0718,"t":"2026-10-15T20:30:00Z","v":200,"vw":37.0803},{"c":36.7682,"h":37.0718,"l":36.7682,"n":6,"o":36.9,"t":"2026-10-15T20:45:00Z","v":486,"vw":36.864956},{"c":36.7,"h":36.74,"l":36.7,"n":31,"o":36.74,"t":"2026-10-15T21:00:00Z","v":1205,"vw":36.725562},{"c":36.9,"h":37.14,"l":36.9,"n":7,"o":36.9,"t":"2026-10-15T22:00:00Z","v":1451,"vw":37.025},{"c":37.17,"h":37.18,"l":36.96,"n":29,"o":36.99,"t":"2026-10-15T22:15:00Z","v":1982,"vw":37.075702},{"c":37.14,"h":37.15,"l":37.14,"n":4,"o":37.15,"t":"2026-10-15T22:45:00Z","v":620,"vw":37.147401},{"c":37.4,"h":37.4,"l":36.78,"n":10,"o":36.78,"t":"2026-10-15T23:00:00Z","v":930,"vw":37.1},{"c":37.39,"h":37.39,"l":37.34,"n":6,"o":37.39,"t":"2026-10-15T23:15:00Z","v":1186,"vw":37.362202},{"c":36.99,"h":36.99,"l":36.79,"n":3,"o":36.79,"t":"2026-10-15T23:30:00Z","v":403,"vw":36.914069},{"c":36.5528,"h":36.8889,"l":36.5528,"n":6,"o":36.8889,"t":"2026-10-15T23:45:00Z","v":685,"vw":36.62002},{"c":37.07,"h":37.23,"l":36.89,"n":63,"o":37.22,"t":"2026-10-16T08:00:00Z","v":3728,"vw":37.049392},{"c":36.77,"h":36.77,"l":36.77,"n":2,"o":36.77,"t":"2026-10-16T08:15:00Z","v":250,"vw":36.77},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-16T08:30:00Z","v":315,"vw":38},{"c":37.13,"h":37.15,"l":37.13,"n":3,"o":37.15,"t":"2026-10-16T09:00:00Z","v":270,"vw":37.14005},{"c":36.52,"h":36.82,"l":36.5,"n":29,"o":36.82,"t":"2026-10-16T10:00:00Z","v":2504,"vw":36.609726},{"c":36.47,"h":36.5,"l":36.47,"n":12,"o":36.5,"t":"2026-10-16T11:00:00Z","v":1725,"vw":36.495697},{"c":36.3695,"h":36.3695,"l":36.3695,"n":2,"o":36.3695,"t":"2026-10-16T11:15:00Z","v":315,"vw":36.3695},{"c":36,"h":36.8,"l":36,"n":35,"o":36.8,"t":"2026-10-16T11:45:00Z","v":3378,"vw":36.274726},{"c":36.16,"h":36.21,"l":36.16,"n":2,"o":36.21,"t":"2026-10-16T12:15:00Z","v":350,"vw":36.188571},{"c":35.9,"h":35.9,"l":35.9,"n":3,"o":35.9,"t":"2026-10-16T12:30:00Z","v":553,"vw":35.9},{"c":35.9,"h":36.01,"l":35.9,"n":19,"o":36.01,"t":"2026-10-16T12:45:00Z","v":2069,"vw":35.921143},{"c":35.88,"h":36.15,"l":35.88,"n":49,"o":36.15,"t":"2026-10-16T13:15:00Z","v":2468,"vw":35.929412},{"c":35.82,"h":36.51,"l":35.26,"n":2508,"o":36.51,"t":"2026-10-16T13:30:00Z","v":146307,"vw":35.957072},{"c":34.975,"h":35.86,"l":34.7,"n":2610,"o":35.825,"t":"2026-10-16T13:45:00Z","v":234680,"vw":35.101785},{"c":35.43,"h":35.59,"l":35.01,"n":2278,"o":35.01,"t":"2026-10-16T14:00:00Z","v":109638,"vw":35.397268},{"c":35.27,"h":35.47,"l":35.14,"n":1966,"o":35.415,"t":"2026-10-16T14:15:00Z","v":115229,"vw":35.291895},{"c":35.35,"h":35.52,"l":35.22,"n":1875,"o":35.25,"t":"2026-10-16T14:30:00Z","v":90424,"vw":35.365022},{"c":35.24,"h":35.435,"l":35.05,"n":1504,"o":35.355,"t":"2026-10-16T14:45:00Z","v":76497,"vw":35.231879},{"c":34.55,"h":35.23,"l":34.39,"n":2364,"o":35.23,"t":"2026-10-16T15:00:00Z","v":243595,"vw":34.723406},{"c":34.72,"h":34.7994,"l":34.46,"n":2260,"o":34.59,"t":"2026-10-16T15:15:00Z","v":105531,"vw":34.585984},{"c":34.72,"h":34.88,"l":34.67,"n":1608,"o":34.74,"t":"2026-10-16T15:30:00Z","v":60129,"vw":34.781561},{"c":34.625,"h":34.8,"l":34.56,"n":1864,"o":34.72,"t":"2026-10-16T15:45:00Z","v":72712,"vw":34.651206},{"c":34.86,"h":34.86,"l":34.54,"n":2219,"o":34.6,"t":"2026-10-16T16:00:00Z","v":122405,"vw":34.756448},{"c":34.9,"h":34.95,"l":34.8,"n":1515,"o":34.9,"t":"2026-10-16T16:15:00Z","v":65025,"vw":34.855663},{"c":34.82,"h":35,"l":34.7375,"n":2057,"o":34.89,"t":"2026-10-16T16:30:00Z","v":148639,"vw":34.805221},{"c":34.58,"h":34.845,"l":34.52,"n":2608,"o":34.84,"t":"2026-10-16T16:45:00Z","v":140592,"vw":34.655135},{"c":34.44,"h":34.59,"l":34.26,"n":3017,"o":34.59,"t":"2026-10-16T17:00:00Z","v":543518,"vw":34.342962},{"c":34.315,"h":34.45,"l":34.095,"n":2554,"o":34.45,"t":"2026-10-16T17:15:00Z","v":220207,"vw":34.26302},{"c":34.3366,"h":34.39,"l":34.12,"n":3649,"o":34.31,"t":"2026-10-16T17:30:00Z","v":238521,"vw":34.203044},{"c":34.115,"h":34.325,"l":34.085,"n":3992,"o":34.3,"t":"2026-10-16T17:45:00Z","v":307567,"vw":34.194231},{"c":33.875,"h":34.125,"l":33.86,"n":5077,"o":34.115,"t":"2026-10-16T18:00:00Z","v":393252,"vw":33.995752},{"c":33.95,"h":33.96,"l":33.74,"n":2717,"o":33.87,"t":"2026-10-16T18:15:00Z","v":161122,"vw":33.834272},{"c":33.82,"h":34.03,"l":33.755,"n":2184,"o":33.95,"t":"2026-10-16T18:30:00Z","v":118756,"vw":33.936952},{"c":33.69,"h":33.87,"l":33.6,"n":2654,"o":33.82,"t":"2026-10-16T18:45:00Z","v":223563,"vw":33.693699},{"c":33.94,"h":33.94,"l":33.5,"n":2803,"o":33.69,"t":"2026-10-16T19:00:00Z","v":151390,"vw":33.61152},{"c":33.95,"h":33.9773,"l":33.83,"n":2543,"o":33.93,"t":"2026-10-16T19:15:00Z","v":115040,"vw":33.909741},{"c":33.445,"h":34.015,"l":33.42,"n":3773,"o":33.97,"t":"2026-10-16T19:30:00Z","v":211205,"vw":33.660228},{"c":33.38,"h":33.56,"l":33.33,"n":9340,"o":33.45,"t":"2026-10-16T19:45:00Z","v":907468,"vw":33.400015},{"c":33.49,"h":34.59,"l":33.38,"n":187,"o":33.38,"t":"2026-10-16T20:00:00Z","v":709375,"vw":33.390345},{"c":33.49,"h":33.7,"l":33.49,"n":8,"o":33.7,"t":"2026-10-16T20:15:00Z","v":1750,"vw":33.509971},{"c":33.51,"h":33.51,"l":33.51,"n":1,"o":33.51,"t":"2026-10-16T20:45:00Z","v":100,"vw":33.51},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-16T21:30:00Z","v":300,"vw":33.45},{"c":33.7118,"h":33.7118,"l":33.3402,"n":2,"o":33.3402,"t":"2026-10-16T21:45:00Z","v":200,"vw":33.526},{"c":33.34,"h":33.38,"l":33.34,"n":10,"o":33.3404,"t":"2026-10-16T22:00:00Z","v":610,"vw":33.348162},{"c":33.2717,"h":33.2717,"l":33.2717,"n":1,"o":33.2717,"t":"2026-10-16T23:00:00Z","v":100,"vw":33.2717},{"c":33.37,"h":33.37,"l":33.25,"n":3,"o":33.25,"t":"2026-10-16T23:15:00Z","v":4000,"vw":33.265},{"c":33.25,"h":33.25,"l":33.25,"n":3,"o":33.25,"t":"2026-10-16T23:30:00Z","v":959,"vw":33.25},{"c":33.0834,"h":33.31,"l":32.9,"n":40,"o":33.25,"t":"2026-10-16T23:45:00Z","v":2029,"vw":33.150981},{"c":34.25,"h":34.65,"l":33.99,"n":38,"o":33.99,"t":"2026-10-19T08:00:00Z","v":4130,"vw":34.349222},{"c":34.09,"h":34.09,"l":34.02,"n":18,"o":34.07,"t":"2026-10-19T08:15:00Z","v":1200,"vw":34.054849},{"c":34.25,"h":34.38,"l":34.25,"n":4,"o":34.38,"t":"2026-10-19T08:45:00Z","v":800,"vw":34.33125},{"c":34.3,"h":34.44,"l":34.3,"n":6,"o":34.3,"t":"2026-10-19T09:30:00Z","v":3100,"vw":34.388948},{"c":34.4397,"h":34.4397,"l":34.42,"n":6,"o":34.42,"t":"2026-10-19T09:45:00Z","v":580,"vw":34.42985},{"c":34.3,"h":34.31,"l":34.3,"n":5,"o":34.31,"t":"2026-10-19T10:00:00Z","v":500,"vw":34.304963},{"c":34.3,"h":34.3,"l":34.3,"n":12,"o":34.3,"t":"2026-10-19T10:15:00Z","v":712,"vw":34.3},{"c":34.45,"h":34.45,"l":34.35,"n":12,"o":34.35,"t":"2026-10-19T10:30:00Z","v":1841,"vw":34.4175},{"c":34.3,"h":34.31,"l":34.25,"n":7,"o":34.25,"t":"2026-10-19T11:15:00Z","v":646,"vw":34.293043},{"c":35.8309,"h":36.05,"l":35.8309,"n":3,"o":36.0351,"t":"2026-10-19T11:30:00Z","v":333,"vw":35.973405},{"c":35.7055,"h":35.7055,"l":35.7055,"n":1,"o":35.7055,"t":"2026-10-19T12:00:00Z","v":270,"vw":35.7055},{"c":35.19,"h":35.19,"l":34.5,"n":9,"o":34.5,"t":"2026-10-19T12:15:00Z","v":1123,"vw":34.816224},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-19T12:30:00Z","v":300,"vw":35.25},{"c":35.015,"h":35.1295,"l":34.865,"n":9,"o":34.87,"t":"2026-10-19T12:45:00Z","v":1310,"vw":34.99928},{"c":34.97,"h":34.97,"l":34.93,"n":6,"o":34.93,"t":"2026-10-19T13:00:00Z","v":360,"vw":34.95},{"c":34.65,"h":34.77,"l":34.65,"n":12,"o":34.76,"t":"2026-10-19T13:15:00Z","v":1628,"vw":34.678133},{"c":34.355,"h":35.07,"l":33.94,"n":1798,"o":35.06,"t":"2026-10-19T13:30:00Z","v":180387,"vw":34.669396},{"c":34.395,"h":34.94,"l":34.27,"n":1886,"o":34.355,"t":"2026-10-19T13:45:00Z","v":165729,"vw":34.662736},{"c":34.62,"h":34.63,"l":34.165,"n":1870,"o":34.41,"t":"2026-10-19T14:00:00Z","v":206792,"vw":34.402323},{"c":34.61,"h":34.77,"l":34.5,"n":1345,"o":34.625,"t":"2026-10-19T14:15:00Z","v":71786,"vw":34.624209},{"c":34.515,"h":34.66,"l":34.325,"n":1427,"o":34.61,"t":"2026-10-19T14:30:00Z","v":87553,"vw":34.536784},{"c":34.475,"h":34.67,"l":34.45,"n":1371,"o":34.57,"t":"2026-10-19T14:45:00Z","v":62771,"vw":34.540637},{"c":34.7,"h":34.75,"l":34.395,"n":1272,"o":34.49,"t":"2026-10-19T15:00:00Z","v":65242,"vw":34.573189},{"c":35.0792,"h":35.14,"l":34.63,"n":2670,"o":34.72,"t":"2026-10-19T15:15:00Z","v":523495,"vw":34.934975},{"c":35.34,"h":35.36,"l":35.05,"n":1699,"o":35.065,"t":"2026-10-19T15:30:00Z","v":142231,"vw":35.182582},{"c":35.15,"h":35.38,"l":35.12,"n":1846,"o":35.32,"t":"2026-10-19T15:45:00Z","v":129809,"vw":35.258033},{"c":35.29,"h":35.41,"l":35.08,"n":1344,"o":35.14,"t":"2026-10-19T16:00:00Z","v":243708,"vw":35.257108},{"c":35.14,"h":35.295,"l":35.1,"n":1267,"o":35.295,"t":"2026-10-19T16:15:00Z","v":83465,"vw":35.167957},{"c":35.23,"h":35.305,"l":35.06,"n":1670,"o":35.16,"t":"2026-10-19T16:30:00Z","v":116246,"vw":35.141111},{"c":35.03,"h":35.24,"l":34.9514,"n":1715,"o":35.235,"t":"2026-10-19T16:45:00Z","v":229814,"vw":35.106084},{"c":34.995,"h":35.1,"l":34.885,"n":1541,"o":35.025,"t":"2026-10-19T17:00:00Z","v":127502,"vw":35.021419},{"c":34.92,"h":35.1,"l":34.92,"n":2170,"o":34.99,"t":"2026-10-19T17:15:00Z","v":138758,"vw":35.022535},{"c":34.8625,"h":34.98,"l":34.83,"n":1356,"o":34.92,"t":"2026-10-19T17:30:00Z","v":90841,"vw":34.908755},{"c":34.67,"h":34.85,"l":33.5,"n":1921,"o":34.82,"t":"2026-10-19T17:45:00Z","v":142349,"vw":34.631475},{"c":34.65,"h":34.715,"l":34.59,"n":1180,"o":34.68,"t":"2026-10-19T18:00:00Z","v":52357,"vw":34.652684},{"c":34.515,"h":34.71,"l":34.46,"n":1267,"o":34.64,"t":"2026-10-19T18:15:00Z","v":69278,"vw":34.574035},{"c":34.71,"h":34.74,"l":34.46,"n":1373,"o":34.515,"t":"2026-10-19T18:30:00Z","v":91066,"vw":34.597942},{"c":34.71,"h":34.85,"l":34.695,"n":1589,"o":34.73,"t":"2026-10-19T18:45:00Z","v":76269,"vw":34.773505},{"c":34.71,"h":34.77,"l":34.64,"n":2263,"o":34.71,"t":"2026-10-19T19:00:00Z","v":114956,"vw":34.695056},{"c":34.875,"h":35.02,"l":34.69,"n":2451,"o":34.71,"t":"2026-10-19T19:15:00Z","v":113268,"vw":34.841048},{"c":34.99,"h":35.04,"l":34.83,"n":3403,"o":34.87,"t":"2026-10-19T19:30:00Z","v":194094,"vw":34.962347},{"c":35,"h":35,"l":34.78,"n":7960,"o":35,"t":"2026-10-19T19:45:00Z","v":611413,"vw":34.911738},{"c":35.45,"h":35.45,"l":34.98,"n":64,"o":34.98,"t":"2026-10-19T20:00:00Z","v":592639,"vw":34.980223},{"c":35.1846,"h":35.1846,"l":35.1846,"n":2,"o":35.1846,"t":"2026-10-19T21:00:00Z","v":170,"vw":35.1846},{"c":35.04,"h":35.04,"l":35.04,"n":1,"o":35.04,"t":"2026-10-19T21:45:00Z","v":200,"vw":35.04},{"c":34.95,"h":34.95,"l":34.95,"n":16,"o":34.95,"t":"2026-10-19T22:15:00Z","v":2000,"vw":34.95},{"c":35.2816,"h":35.2816,"l":35.2816,"n":1,"o":35.2816,"t":"2026-10-19T23:15:00Z","v":100,"vw":35.2816},{"c":35.18,"h":35.18,"l":35.18,"n":2,"o":35.18,"t":"2026-10-19T23:45:00Z","v":500,"vw":35.18},{"c":34.62,"h":34.7,"l":34.6,"n":15,"o":34.7,"t":"2026-10-20T08:00:00Z","v":1184,"vw":34.649234},{"c":34.98,"h":34.98,"l":34.51,"n":14,"o":34.78,"t":"2026-10-20T08:15:00Z","v":2509,"vw":34.898684},{"c":34.61,"h":35,"l":34.61,"n":11,"o":35,"t":"2026-10-20T09:00:00Z","v":1755,"vw":34.688516},{"c":34,"h":34.07,"l":34,"n":4,"o":34.07,"t":"2026-10-20T09:30:00Z","v":600,"vw":34.045176},{"c":34.2,"h":34.2,"l":32.93,"n":26,"o":33.76,"t":"2026-10-20T09:45:00Z","v":2719,"vw":33.602082},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-20T10:00:00Z","v":1000,"vw":34.2},{"c":34,"h":34,"l":33.99,"n":9,"o":33.99,"t":"2026-10-20T10:30:00Z","v":400,"vw":33.992857},{"c":33.9813,"h":33.9813,"l":33.9813,"n":1,"o":33.9813,"t":"2026-10-20T12:15:00Z","v":100,"vw":33.9813},{"c":34.24,"h":34.82,"l":34.01,"n":15,"o":34.82,"t":"2026-10-20T12:30:00Z","v":2073,"vw":34.228483},{"c":34.35,"h":34.35,"l":34.35,"n":4,"o":34.35,"t":"2026-10-20T13:00:00Z","v":532,"vw":34.35},{"c":34.32,"h":34.32,"l":34.32,"n":2,"o":34.32,"t":"2026-10-20T13:15:00Z","v":120,"vw":34.32},{"c":33.59,"h":34.31,"l":33.29,"n":1761,"o":34.17,"t":"2026-10-20T13:30:00Z","v":162344,"vw":33.844732},{"c":34.62,"h":34.74,"l":33.45,"n":2457,"o":33.52,"t":"2026-10-20T13:45:00Z","v":261272,"vw":34.146336},{"c":35.06,"h":35.13,"l":34.59,"n":2050,"o":34.62,"t":"2026-10-20T14:00:00Z","v":128407,"vw":34.855497},{"c":35.56,"h":35.62,"l":35.03,"n":2446,"o":35.08,"t":"2026-10-20T14:15:00Z","v":187103,"vw":35.25939},{"c":35.29,"h":35.715,"l":35.11,"n":1684,"o":35.525,"t":"2026-10-20T14:30:00Z","v":120757,"vw":35.320353},{"c":35.36,"h":35.43,"l":35.16,"n":1636,"o":35.325,"t":"2026-10-20T14:45:00Z","v":111648,"vw":35.299693},{"c":34.885,"h":35.35,"l":34.725,"n":1553,"o":35.32,"t":"2026-10-20T15:00:00Z","v":113071,"vw":35.126547},{"c":34.9102,"h":35.09,"l":34.79,"n":1047,"o":34.905,"t":"2026-10-20T15:15:00Z","v":62196,"vw":34.984218},{"c":34.81,"h":34.94,"l":34.59,"n":1389,"o":34.93,"t":"2026-10-20T15:30:00Z","v":106695,"vw":34.824218},{"c":34.935,"h":34.96,"l":34.76,"n":1156,"o":34.835,"t":"2026-10-20T15:45:00Z","v":84535,"vw":34.868309},{"c":34.86,"h":34.95,"l":34.81,"n":823,"o":34.95,"t":"2026-10-20T16:00:00Z","v":49727,"vw":34.881989},{"c":34.93,"h":34.945,"l":34.69,"n":1005,"o":34.84,"t":"2026-10-20T16:15:00Z","v":65097,"vw":34.824644},{"c":35.02,"h":35.04,"l":34.9101,"n":1041,"o":34.93,"t":"2026-10-20T16:30:00Z","v":59777,"vw":34.984383},{"c":34.87,"h":35.05,"l":34.82,"n":1265,"o":35.02,"t":"2026-10-20T16:45:00Z","v":73679,"vw":34.957043},{"c":34.8,"h":34.88,"l":34.7366,"n":1043,"o":34.88,"t":"2026-10-20T17:00:00Z","v":47435,"vw":34.780959},{"c":34.89,"h":34.94,"l":34.76,"n":921,"o":34.795,"t":"2026-10-20T17:15:00Z","v":58629,"vw":34.8563},{"c":34.9,"h":34.97,"l":34.88,"n":1079,"o":34.9,"t":"2026-10-20T17:30:00Z","v":78538,"vw":34.915405},{"c":34.92,"h":34.94,"l":34.84,"n":1501,"o":34.9,"t":"2026-10-20T17:45:00Z","v":103339,"vw":34.890221},{"c":35.005,"h":35.06,"l":34.875,"n":1577,"o":34.94,"t":"2026-10-20T18:00:00Z","v":91750,"vw":34.967114},{"c":34.96,"h":35,"l":34.91,"n":1036,"o":34.99,"t":"2026-10-20T18:15:00Z","v":54299,"vw":34.957417},{"c":34.76,"h":34.98,"l":34.755,"n":1346,"o":34.98,"t":"2026-10-20T18:30:00Z","v":67900,"vw":34.844671},{"c":34.81,"h":34.87,"l":34.75,"n":1322,"o":34.78,"t":"2026-10-20T18:45:00Z","v":70684,"vw":34.818485},{"c":34.845,"h":34.9,"l":34.78,"n":1673,"o":34.83,"t":"2026-10-20T19:00:00Z","v":110024,"vw":34.845241},{"c":34.79,"h":34.89,"l":34.77,"n":2041,"o":34.845,"t":"2026-10-20T19:15:00Z","v":99676,"vw":34.82277},{"c":34.78,"h":34.89,"l":34.64,"n":2316,"o":34.78,"t":"2026-10-20T19:30:00Z","v":130287,"vw":34.764982},{"c":34.7,"h":34.82,"l":34.68,"n":6755,"o":34.78,"t":"2026-10-20T19:45:00Z","v":518694,"vw":34.737224},{"c":34.6,"h":34.77,"l":34.6,"n":69,"o":34.73,"t":"2026-10-20T20:00:00Z","v":952145,"vw":34.730035},{"c":34.95,"h":35.25,"l":34.95,"n":10,"o":35.23,"t":"2026-10-20T21:00:00Z","v":1261,"vw":35.172238},{"c":35.67,"h":35.67,"l":35.31,"n":56,"o":35.31,"t":"2026-10-20T21:15:00Z","v":1561,"vw":35.559588},{"c":35.99,"h":35.99,"l":35.99,"n":6,"o":35.99,"t":"2026-10-20T21:30:00Z","v":200,"vw":35.99},{"c":35.22,"h":35.28,"l":35.22,"n":4,"o":35.26,"t":"2026-10-20T21:45:00Z","v":2000,"vw":35.24884},{"c":35.72,"h":35.72,"l":35.66,"n":8,"o":35.66,"t":"2026-10-20T22:15:00Z","v":1000,"vw":35.680476},{"c":35.91,"h":35.91,"l":35.84,"n":8,"o":35.84,"t":"2026-10-20T22:30:00Z","v":5300,"vw":35.90703},{"c":35.7,"h":35.7,"l":35.7,"n":4,"o":35.7,"t":"2026-10-20T23:00:00Z","v":900,"vw":35.7},{"c":35.74,"h":36.17,"l":35.74,"n":45,"o":36,"t":"2026-10-21T08:00:00Z","v":1970,"vw":35.965038},{"c":36.0795,"h":36.0795,"l":36.0795,"n":1,"o":36.0795,"t":"2026-10-21T11:00:00Z","v":200,"vw":36.0795},{"c":36.0985,"h":36.0985,"l":36.0985,"n":1,"o":36.0985,"t":"2026-10-21T11:15:00Z","v":500,"vw":36.0985},{"c":35.65,"h":36.01,"l":35.65,"n":6,"o":36.01,"t":"2026-10-21T11:30:00Z","v":357,"vw":35.818873},{"c":35.9283,"h":35.9283,"l":35.63,"n":6,"o":35.63,"t":"2026-10-21T12:30:00Z","v":637,"vw":35.742253},{"c":35.75,"h":35.75,"l":35.75,"n":3,"o":35.75,"t":"2026-10-21T12:45:00Z","v":306,"vw":35.75},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-21T13:00:00Z","v":100,"vw":36.1},{"c":35.43,"h":36.47,"l":35.35,"n":1785,"o":35.67,"t":"2026-10-21T13:30:00Z","v":215921,"vw":35.806959},{"c":35.465,"h":35.805,"l":35.4188,"n":1094,"o":35.5,"t":"2026-10-21T13:45:00Z","v":59735,"vw":35.599529},{"c":35.24,"h":35.83,"l":35.23,"n":1567,"o":35.45,"t":"2026-10-21T14:00:00Z","v":95433,"vw":35.544341},{"c":35.32,"h":35.49,"l":35.11,"n":1192,"o":35.26,"t":"2026-10-21T14:15:00Z","v":81980,"vw":35.300205},{"c":35.295,"h":35.69,"l":35.25,"n":1203,"o":35.335,"t":"2026-10-21T14:30:00Z","v":62515,"vw":35.460004},{"c":35.315,"h":35.475,"l":35.275,"n":695,"o":35.29,"t":"2026-10-21T14:45:00Z","v":47787,"vw":35.391078},{"c":35.35,"h":35.475,"l":35.24,"n":877,"o":35.315,"t":"2026-10-21T15:00:00Z","v":41702,"vw":35.337212},{"c":35.225,"h":35.41,"l":35.18,"n":788,"o":35.365,"t":"2026-10-21T15:15:00Z","v":38896,"vw":35.281385},{"c":35.47,"h":35.47,"l":35.17,"n":703,"o":35.225,"t":"2026-10-21T15:30:00Z","v":39126,"vw":35.286536},{"c":35.52,"h":35.61,"l":35.43,"n":875,"o":35.43,"t":"2026-10-21T15:45:00Z","v":127375,"vw":35.555259},{"c":35.405,"h":35.495,"l":35.35,"n":677,"o":35.48,"t":"2026-10-21T16:00:00Z","v":37592,"vw":35.431181},{"c":35.265,"h":35.43,"l":35.23,"n":683,"o":35.415,"t":"2026-10-21T16:15:00Z","v":33632,"vw":35.356326},{"c":35.445,"h":35.71,"l":35.21,"n":1253,"o":35.29,"t":"2026-10-21T16:30:00Z","v":72263,"vw":35.453894},{"c":35.48,"h":35.56,"l":35.385,"n":692,"o":35.46,"t":"2026-10-21T16:45:00Z","v":35804,"vw":35.483825},{"c":35.59,"h":35.62,"l":35.44,"n":783,"o":35.46,"t":"2026-10-21T17:00:00Z","v":43660,"vw":35.535771},{"c":35.53,"h":35.63,"l":35.48,"n":762,"o":35.59,"t":"2026-10-21T17:15:00Z","v":34279,"vw":35.558499},{"c":35.55,"h":35.58,"l":35.45,"n":775,"o":35.51,"t":"2026-10-21T17:30:00Z","v":40365,"vw":35.526121},{"c":35.6051,"h":35.645,"l":35.52,"n":838,"o":35.54,"t":"2026-10-21T17:45:00Z","v":43217,"vw":35.571914},{"c":35.68,"h":35.68,"l":35.52,"n":919,"o":35.6,"t":"2026-10-21T18:00:00Z","v":41088,"vw":35.611483},{"c":35.65,"h":35.71,"l":35.61,"n":932,"o":35.67,"t":"2026-10-21T18:15:00Z","v":61291,"vw":35.649229},{"c":35.635,"h":35.705,"l":35.625,"n":836,"o":35.67,"t":"2026-10-21T18:30:00Z","v":48848,"vw":35.66667},{"c":35.51,"h":35.6599,"l":35.46,"n":1364,"o":35.635,"t":"2026-10-21T18:45:00Z","v":84804,"vw":35.560144},{"c":35.46,"h":35.53,"l":35.4,"n":1438,"o":35.51,"t":"2026-10-21T19:00:00Z","v":100999,"vw":35.455248},{"c":35.645,"h":35.66,"l":35.46,"n":1841,"o":35.46,"t":"2026-10-21T19:15:00Z","v":112877,"vw":35.587933},{"c":35.565,"h":35.65,"l":35.5,"n":1351,"o":35.63,"t":"2026-10-21T19:30:00Z","v":78184,"vw":35.567661},{"c":35.375,"h":35.6165,"l":35.35,"n":4892,"o":35.57,"t":"2026-10-21T19:45:00Z","v":322131,"vw":35.433633},{"c":35.88,"h":35.88,"l":35.39,"n":63,"o":35.39,"t":"2026-10-21T20:00:00Z","v":728160,"vw":35.390345},{"c":35.5003,"h":35.54,"l":35.5003,"n":8,"o":35.54,"t":"2026-10-21T21:00:00Z","v":1200,"vw":35.51315},{"c":35.59,"h":35.59,"l":35.5,"n":92,"o":35.5,"t":"2026-10-21T21:30:00Z","v":1996,"vw":35.53125},{"c":35.5,"h":35.51,"l":35.5,"n":4,"o":35.5,"t":"2026-10-21T21:45:00Z","v":604,"vw":35.503311},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-21T22:00:00Z","v":236,"vw":35.5},{"c":35.1557,"h":35.24,"l":35,"n":6,"o":35.24,"t":"2026-10-21T22:15:00Z","v":1132,"vw":35.084513},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-10-21T23:00:00Z","v":144,"vw":35.14},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-21T23:15:00Z","v":100,"vw":35.18},{"c":34.97,"h":35.1,"l":34.97,"n":16,"o":35.1,"t":"2026-10-21T23:30:00Z","v":1358,"vw":35.035398},{"c":33.65,"h":34.37,"l":33.65,"n":98,"o":33.98,"t":"2026-10-22T08:00:00Z","v":7016,"vw":34.016559},{"c":33.64,"h":33.64,"l":33.64,"n":6,"o":33.64,"t":"2026-10-22T08:15:00Z","v":201,"vw":33.64},{"c":33.64,"h":33.64,"l":33.64,"n":1,"o":33.64,"t":"2026-10-22T08:30:00Z","v":400,"vw":33.64},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-22T09:30:00Z","v":100,"vw":33.65},{"c":33.71,"h":33.71,"l":33.62,"n":80,"o":33.674,"t":"2026-10-22T10:00:00Z","v":1885,"vw":33.663686},{"c":33.8,"h":33.8,"l":33.72,"n":3,"o":33.72,"t":"2026-10-22T10:15:00Z","v":390,"vw":33.757209},{"c":33.71,"h":33.72,"l":33.7,"n":11,"o":33.7,"t":"2026-10-22T10:45:00Z","v":1086,"vw":33.711203},{"c":33.43,"h":33.79,"l":33.43,"n":41,"o":33.6563,"t":"2026-10-22T11:00:00Z","v":4539,"vw":33.593559},{"c":33.8,"h":33.8,"l":33.25,"n":3,"o":33.32,"t":"2026-10-22T11:15:00Z","v":469,"vw":33.478038},{"c":33.6,"h":33.8,"l":33.6,"n":2,"o":33.8,"t":"2026-10-22T11:30:00Z","v":600,"vw":33.766667},{"c":33.74,"h":33.74,"l":33.7,"n":3,"o":33.7,"t":"2026-10-22T12:00:00Z","v":300,"vw":33.713333},{"c":33.59,"h":33.627,"l":33.59,"n":3,"o":33.627,"t":"2026-10-22T12:15:00Z","v":300,"vw":33.605667},{"c":33.5963,"h":33.5963,"l":33.5963,"n":2,"o":33.5963,"t":"2026-10-22T12:30:00Z","v":126,"vw":33.5963},{"c":33.25,"h":33.57,"l":33.25,"n":23,"o":33.57,"t":"2026-10-22T13:00:00Z","v":3561,"vw":33.295005},{"c":33.25,"h":33.35,"l":33.25,"n":8,"o":33.2926,"t":"2026-10-22T13:15:00Z","v":699,"vw":33.292858},{"c":32.555,"h":33.425,"l":32.44,"n":2232,"o":33.4,"t":"2026-10-22T13:30:00Z","v":212247,"vw":32.877131},{"c":32.64,"h":32.84,"l":32.27,"n":1791,"o":32.5234,"t":"2026-10-22T13:45:00Z","v":164716,"vw":32.490685},{"c":31.81,"h":32.8499,"l":31.7702,"n":1673,"o":32.635,"t":"2026-10-22T14:00:00Z","v":92416,"vw":32.196052},{"c":31.05,"h":31.8,"l":30.93,"n":2741,"o":31.8,"t":"2026-10-22T14:15:00Z","v":248574,"vw":31.294227},{"c":31.23,"h":31.379,"l":30.88,"n":2046,"o":31.05,"t":"2026-10-22T14:30:00Z","v":126883,"vw":31.155243},{"c":30.68,"h":31.22,"l":30.58,"n":2639,"o":31.21,"t":"2026-10-22T14:45:00Z","v":238636,"vw":30.822408},{"c":30.425,"h":30.72,"l":30.36,"n":2632,"o":30.63,"t":"2026-10-22T15:00:00Z","v":233075,"vw":30.541639},{"c":30.45,"h":30.83,"l":30.3601,"n":3649,"o":30.44,"t":"2026-10-22T15:15:00Z","v":609455,"vw":30.57239},{"c":30.325,"h":30.52,"l":30.155,"n":2329,"o":30.45,"t":"2026-10-22T15:30:00Z","v":140072,"vw":30.345723},{"c":30.485,"h":30.66,"l":30.3,"n":2566,"o":30.3275,"t":"2026-10-22T15:45:00Z","v":167718,"vw":30.487345},{"c":30.645,"h":30.68,"l":30.41,"n":2133,"o":30.52,"t":"2026-10-22T16:00:00Z","v":148250,"vw":30.526079},{"c":30.7813,"h":30.875,"l":30.49,"n":2882,"o":30.645,"t":"2026-10-22T16:15:00Z","v":296115,"vw":30.691378},{"c":30.59,"h":31.07,"l":30.59,"n":1970,"o":30.76,"t":"2026-10-22T16:30:00Z","v":253013,"vw":30.812799},{"c":30.575,"h":30.63,"l":30.46,"n":1523,"o":30.63,"t":"2026-10-22T16:45:00Z","v":94218,"vw":30.53457},{"c":30.5429,"h":30.64,"l":30.415,"n":1630,"o":30.6,"t":"2026-10-22T17:00:00Z","v":99864,"vw":30.526131},{"c":30.36,"h":30.62,"l":30.33,"n":2412,"o":30.535,"t":"2026-10-22T17:15:00Z","v":163267,"vw":30.451405},{"c":30.4895,"h":30.51,"l":30.335,"n":1851,"o":30.36,"t":"2026-10-22T17:30:00Z","v":120893,"vw":30.421326},{"c":30.17,"h":30.54,"l":30.16,"n":2057,"o":30.47,"t":"2026-10-22T17:45:00Z","v":271622,"vw":30.390206},{"c":29.99,"h":30.2,"l":29.73,"n":3207,"o":30.17,"t":"2026-10-22T18:00:00Z","v":247233,"vw":29.928101},{"c":30.0405,"h":30.18,"l":29.935,"n":2247,"o":29.99,"t":"2026-10-22T18:15:00Z","v":176861,"vw":30.063533},{"c":30.3,"h":30.3,"l":29.97,"n":1998,"o":30.02,"t":"2026-10-22T18:30:00Z","v":151851,"vw":30.11779},{"c":29.94,"h":30.33,"l":29.92,"n":2234,"o":30.29,"t":"2026-10-22T18:45:00Z","v":165318,"vw":30.134666},{"c":30.16,"h":30.21,"l":29.68,"n":4112,"o":29.94,"t":"2026-10-22T19:00:00Z","v":349645,"vw":29.858852},{"c":30.36,"h":30.45,"l":30.12,"n":3739,"o":30.16,"t":"2026-10-22T19:15:00Z","v":313681,"vw":30.311517},{"c":29.95,"h":30.37,"l":29.92,"n":5007,"o":30.35,"t":"2026-10-22T19:30:00Z","v":419056,"vw":30.112315},{"c":30.29,"h":30.41,"l":29.81,"n":11933,"o":29.95,"t":"2026-10-22T19:45:00Z","v":1279520,"vw":30.165018},{"c":30.31,"h":30.48,"l":29.92,"n":132,"o":30.3,"t":"2026-10-22T20:00:00Z","v":1105991,"vw":30.300042},{"c":30.18,"h":30.22,"l":30.18,"n":22,"o":30.22,"t":"2026-10-22T20:45:00Z","v":1842,"vw":30.195422},{"c":30.29,"h":30.3,"l":30.22,"n":48,"o":30.3,"t":"2026-10-22T21:00:00Z","v":3758,"vw":30.286907},{"c":30.3,"h":30.46,"l":30.3,"n":8,"o":30.46,"t":"2026-10-22T21:15:00Z","v":430,"vw":30.361538},{"c":30.36,"h":30.4,"l":30.2,"n":3,"o":30.4,"t":"2026-10-22T21:45:00Z","v":450,"vw":30.28},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-22T22:00:00Z","v":575,"vw":30.2},{"c":30.17,"h":30.3,"l":30.17,"n":30,"o":30.3,"t":"2026-10-22T22:45:00Z","v":2322,"vw":30.290743},{"c":30,"h":30.3,"l":30,"n":118,"o":30.3,"t":"2026-10-22T23:15:00Z","v":7990,"vw":30.069666},{"c":29.68,"h":29.68,"l":29.68,"n":26,"o":29.68,"t":"2026-10-22T23:30:00Z","v":481,"vw":29.68},{"c":29.05,"h":29.0671,"l":29.05,"n":74,"o":29.0671,"t":"2026-10-22T23:45:00Z","v":1208,"vw":29.057668}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3894546745509001,"strike":46.421813017964,"iv":1.1447593124288573,"gamma":0.018781284559619898,"theta":-0.02867315402907139,"vega":0.014321429302054685,"rho":0.0019429042895244737,"breakevenPct":61.14033629092907},{"delta":0.15,"premium":0.6006281407035176,"strike":41.743718592964825,"iv":1.0728713567839196,"gamma":0.026563819095477385,"theta":-0.035720100502512564,"vega":0.019110050251256283,"rho":0.002896994260420299,"breakevenPct":45.763672060820454},{"delta":0.2,"premium":0.8342105263157895,"strike":38.94736842105263,"iv":1.0411263157894737,"gamma":0.03282105263157895,"theta":-0.04172105263157895,"vega":0.022905263157894738,"rho":0.0038494347716288226,"breakevenPct":36.941751970287164},{"delta":0.25,"premium":1.1177777777777775,"strike":37.214814814814815,"iv":1.0533303703703705,"gamma":0.03680592592592592,"theta":-0.047898518518518514,"vega":0.025977777777777777,"rho":0.004766117960942101,"breakevenPct":31.953847134570022},{"delta":0.3,"premium":1.4302013422818791,"strike":35.68456375838926,"iv":1.0643778523489933,"gamma":0.039893959731543624,"theta":-0.052967785234899326,"vega":0.028478523489932885,"rho":0.005665730535245835,"breakevenPct":27.761669881828364},{"delta":0.35,"premium":1.7698019801980196,"strike":34.26732673267327,"iv":1.071539603960396,"gamma":0.04220594059405941,"theta":-0.056910891089108906,"vega":0.030325742574257426,"rho":0.006545290761789903,"breakevenPct":24.052078185443328},{"delta":0.4,"premium":2.161491442542787,"strike":33.04156479217604,"iv":1.093776772616137,"gamma":0.04317090464547677,"theta":-0.060679462102689485,"vega":0.03165843520782396,"rho":0.007385718300447058,"breakevenPct":21.18091647063278},{"delta":0.45,"premium":2.5773892773892775,"strike":31.806526806526804,"iv":1.1041825174825175,"gamma":0.04374195804195804,"theta":-0.06274825174825174,"vega":0.03235804195804196,"rho":0.008208935239628925,"breakevenPct":18.36115691537378},{"delta":0.5,"premium":3.0324324324324325,"strike":30.62162162162162,"iv":1.1151810810810812,"gamma":0.04361351351351351,"theta":-0.06401081081081081,"vega":0.0326,"rho":0.00900198888721179,"breakevenPct":15.848723077638734},{"delta":0.55,"premium":3.552561247216036,"strike":29.44988864142539,"iv":1.1314044543429844,"gamma":0.042644766146993314,"theta":-0.06447015590200446,"vega":0.03237995545657015,"rho":0.009745357488759385,"breakevenPct":13.605679478972194},{"delta":0.6,"premium":4.1530805687203785,"strike":28.293838862559245,"iv":1.1580857819905213,"gamma":0.04071137440758294,"theta":-0.0645350710900474,"vega":0.031635071090047394,"rho":0.010428192627389952,"breakevenPct":11.693354324542575},{"delta":0.65,"premium":4.700947867298579,"strike":27.10900473933649,"iv":1.1458402843601894,"gamma":0.03949810426540284,"theta":-0.061448815165876775,"vega":0.03033080568720379,"rho":0.011150236581507586,"breakevenPct":9.500697441084577},{"delta":0.7,"premium":5.75220385674931,"strike":25.765840220385677,"iv":1.2540349862258953,"gamma":0.03386776859504133,"theta":-0.06306143250688706,"vega":0.02842534435261708,"rho":0.011482024130152788,"breakevenPct":8.495848802530077},{"delta":0.75,"premium":6.830392156862746,"strike":24.274509803921568,"iv":1.3263352941176472,"gamma":0.029260784313725488,"theta":-0.06100980392156863,"vega":0.025966666666666662,"rho":0.011790910450954031,"breakevenPct":7.0736728426310265},{"delta":0.8,"premium":8.661184210526317,"strike":22.217105263157894,"iv":1.540189473684211,"gamma":0.02226842105263157,"theta":-0.06233618421052632,"vega":0.022917105263157895,"rho":0.011507101881157793,"breakevenPct":6.29359543436905},{"delta":0.85,"premium":10.850271205769346,"strike":19.699728794230655,"iv":1.770311937990358,"gamma":0.016175577111016467,"theta":-0.0600962801117499,"vega":0.019022627920557103,"rho":0.01091961024401715,"breakevenPct":5.163511187607573},{"delta":0.9,"premium":14.62857097821353,"strike":15.671815158688077,"iv":2.3016118647390735,"gamma":0.00939442635335192,"theta":-0.05830184494638357,"vega":0.01429720794816604,"rho":0.009094722417016156,"breakevenPct":4.304255204480566}],"put":[{"delta":0.1,"premium":0.3940203562340967,"strike":21.720101781170484,"iv":0.8999966921119593,"gamma":0.0236206106870229,"theta":-0.02190076335877863,"vega":0.01429643765903308,"rho":-0.0026414568591352555,"breakevenPct":26.588359983007276},{"delta":0.15,"premium":0.634041095890411,"strike":23.194520547945206,"iv":0.8863646575342465,"gamma":0.03208657534246575,"theta":-0.0285613698630137,"vega":0.019064109589041093,"rho":-0.003995850623463543,"breakevenPct":22.339141301016205},{"delta":0.2,"premium":0.8667302798982188,"strike":24.52417302798982,"iv":0.8431895674300255,"gamma":0.04056437659033079,"theta":-0.03245318066157761,"vega":0.0228676844783715,"rho":-0.0053473187653002244,"breakevenPct":18.563019800028904},{"delta":0.25,"premium":1.1312741312741312,"strike":25.604247104247104,"iv":0.8183451737451738,"gamma":0.047304633204633205,"theta":-0.03567528957528958,"vega":0.025952316602316602,"rho":-0.006722417243007794,"breakevenPct":15.755686840024191},{"delta":0.3,"premium":1.4938016528925617,"strike":26.487603305785125,"iv":0.834604132231405,"gamma":0.05067272727272727,"theta":-0.03978181818181818,"vega":0.02836776859504132,"rho":-0.008167987022992436,"breakevenPct":13.962817029629738},{"delta":0.35,"premium":1.8368372943327238,"strike":27.347349177330894,"iv":0.8328349177330896,"gamma":0.05430091407678245,"theta":-0.04214844606946984,"vega":0.030255758683729435,"rho":-0.00959911746196981,"breakevenPct":12.184124327028671},{"delta":0.4,"premium":2.136359867330017,"strike":28.23714759535655,"iv":0.7962883913764511,"gamma":0.05909485903814262,"theta":-0.041869154228855725,"vega":0.03156086235489221,"rho":-0.01099852608394345,"breakevenPct":10.152193707309696},{"delta":0.45,"premium":2.6035261489698893,"strike":29.06339144215531,"iv":0.8110686212361331,"gamma":0.05960285261489699,"theta":-0.043585895404120445,"vega":0.032419017432646594,"rho":-0.012522755306322563,"breakevenPct":8.916126357365163},{"delta":0.5,"premium":2.9601030110935027,"strike":29.855784469096672,"iv":0.7831763866877972,"gamma":0.062138510301109354,"theta":-0.04215958795562599,"vega":0.032656735340729,"rho":-0.01396333622385357,"breakevenPct":7.415898595514044},{"delta":0.55,"premium":3.2657548476454297,"strike":30.566481994459835,"iv":0.7432613573407202,"gamma":0.06486592797783934,"theta":-0.03929418282548476,"vega":0.03230346260387812,"rho":-0.015363836790591483,"breakevenPct":6.02159329840136},{"delta":0.6,"premium":3.7097222222222217,"strike":31.346296296296295,"iv":0.7240107407407407,"gamma":0.0650762962962963,"theta":-0.03709222222222222,"vega":0.03158444444444444,"rho":-0.016868521027534004,"breakevenPct":4.865493720915408},{"delta":0.65,"premium":4.453448275862069,"strike":32.31681034482759,"iv":0.74535,"gamma":0.060615948275862065,"theta":-0.03638318965517241,"vega":0.030293103448275863,"rho":-0.01860033557599536,"breakevenPct":4.0848121550240375},{"delta":0.7,"premium":5.0546035805626595,"strike":33.15601023017903,"iv":0.7350682864450128,"gamma":0.05729360613810742,"theta":-0.03332864450127878,"vega":0.02823273657289003,"rho":-0.020220556796823785,"breakevenPct":3.265381584797359},{"delta":0.75,"premium":5.203793691389599,"strike":33.58226768968457,"iv":0.6636701619778347,"gamma":0.05754936061381074,"theta":-0.02684953111679455,"vega":0.02558994032395567,"rho":-0.02149014328358255,"breakevenPct":2.311621348382208},{"delta":0.8,"premium":5.41993006993007,"strike":34.069930069930074,"iv":0.5984132867132868,"gamma":0.057226573426573425,"theta":-0.02059090909090909,"vega":0.022930069930069928,"rho":-0.022811509630824553,"breakevenPct":1.37693631669536},{"delta":0.85,"premium":7.07546511627907,"strike":35.853488372093025,"iv":0.6508581395348837,"gamma":0.043625581395348834,"theta":-0.01795930232558139,"vega":0.019098139534883717,"rho":-0.02524353033582256,"breakevenPct":0.9362366409158236},{"delta":0.9,"premium":7.5037735849056615,"strike":36.43396226415094,"iv":0.5735471698113206,"gamma":0.03431132075471697,"theta":-0.010790566037735838,"vega":0.01378301886792452,"rho":-0.026708628373366863,"breakevenPct":0.5618159971422081}]},"raw":{"call":[{"delta":0.1,"premium":0.3894546745509001,"strike":46.421813017964,"iv":1.1447593124288573,"gamma":0.018781284559619898,"theta":-0.02867315402907139,"vega":0.014321429302054685,"rho":0.0019429042895244737,"breakevenPct":61.14033629092907},{"delta":0.15,"premium":0.6006281407035176,"strike":41.743718592964825,"iv":1.0728713567839196,"gamma":0.026563819095477385,"theta":-0.035720100502512564,"vega":0.019110050251256283,"rho":0.002896994260420299,"breakevenPct":45.763672060820454},{"delta":0.2,"premium":0.8342105263157895,"strike":38.94736842105263,"iv":1.0411263157894737,"gamma":0.03282105263157895,"theta":-0.04172105263157895,"vega":0.022905263157894738,"rho":0.0038494347716288226,"breakevenPct":36.941751970287164},{"delta":0.25,"premium":1.1177777777777775,"strike":37.214814814814815,"iv":1.0533303703703705,"gamma":0.03680592592592592,"theta":-0.047898518518518514,"vega":0.025977777777777777,"rho":0.004766117960942101,"breakevenPct":31.953847134570022},{"delta":0.3,"premium":1.4302013422818791,"strike":35.68456375838926,"iv":1.0643778523489933,"gamma":0.039893959731543624,"theta":-0.052967785234899326,"vega":0.028478523489932885,"rho":0.005665730535245835,"breakevenPct":27.761669881828364},{"delta":0.35,"premium":1.7698019801980196,"strike":34.26732673267327,"iv":1.071539603960396,"gamma":0.04220594059405941,"theta":-0.056910891089108906,"vega":0.030325742574257426,"rho":0.006545290761789903,"breakevenPct":24.052078185443328},{"delta":0.4,"premium":2.161491442542787,"strike":33.04156479217604,"iv":1.093776772616137,"gamma":0.04317090464547677,"theta":-0.060679462102689485,"vega":0.03165843520782396,"rho":0.007385718300447058,"breakevenPct":21.18091647063278},{"delta":0.45,"premium":2.5773892773892775,"strike":31.806526806526804,"iv":1.1041825174825175,"gamma":0.04374195804195804,"theta":-0.06274825174825174,"vega":0.03235804195804196,"rho":0.008208935239628925,"breakevenPct":18.36115691537378},{"delta":0.5,"premium":3.0324324324324325,"strike":30.62162162162162,"iv":1.1151810810810812,"gamma":0.04361351351351351,"theta":-0.06401081081081081,"vega":0.0326,"rho":0.00900198888721179,"breakevenPct":15.848723077638734},{"delta":0.55,"premium":3.552561247216036,"strike":29.44988864142539,"iv":1.1314044543429844,"gamma":0.042644766146993314,"theta":-0.06447015590200446,"vega":0.03237995545657015,"rho":0.009745357488759385,"breakevenPct":13.605679478972194},{"delta":0.6,"premium":4.1530805687203785,"strike":28.293838862559245,"iv":1.1580857819905213,"gamma":0.04071137440758294,"theta":-0.0645350710900474,"vega":0.031635071090047394,"rho":0.010428192627389952,"breakevenPct":11.693354324542575},{"delta":0.65,"premium":4.700947867298579,"strike":27.10900473933649,"iv":1.1458402843601894,"gamma":0.03949810426540284,"theta":-0.061448815165876775,"vega":0.03033080568720379,"rho":0.011150236581507586,"breakevenPct":9.500697441084577},{"delta":0.7,"premium":5.75220385674931,"strike":25.765840220385677,"iv":1.2540349862258953,"gamma":0.03386776859504133,"theta":-0.06306143250688706,"vega":0.02842534435261708,"rho":0.011482024130152788,"breakevenPct":8.495848802530077},{"delta":0.75,"premium":6.830392156862746,"strike":24.274509803921568,"iv":1.3263352941176472,"gamma":0.029260784313725488,"theta":-0.06100980392156863,"vega":0.025966666666666662,"rho":0.011790910450954031,"breakevenPct":7.0736728426310265},{"delta":0.8,"premium":8.661184210526317,"strike":22.217105263157894,"iv":1.540189473684211,"gamma":0.02226842105263157,"theta":-0.06233618421052632,"vega":0.022917105263157895,"rho":0.011507101881157793,"breakevenPct":6.29359543436905},{"delta":0.85,"premium":10.850271205769346,"strike":19.699728794230655,"iv":1.770311937990358,"gamma":0.016175577111016467,"theta":-0.0600962801117499,"vega":0.019022627920557103,"rho":0.01091961024401715,"breakevenPct":5.163511187607573},{"delta":0.9,"premium":14.62857097821353,"strike":15.671815158688077,"iv":2.3016118647390735,"gamma":0.00939442635335192,"theta":-0.05830184494638357,"vega":0.01429720794816604,"rho":0.009094722417016156,"breakevenPct":4.304255204480566}],"put":[{"delta":0.1,"premium":0.3940203562340967,"strike":21.720101781170484,"iv":0.8999966921119593,"gamma":0.0236206106870229,"theta":-0.02190076335877863,"vega":0.01429643765903308,"rho":-0.0026414568591352555,"breakevenPct":26.588359983007276},{"delta":0.15,"premium":0.634041095890411,"strike":23.194520547945206,"iv":0.8863646575342465,"gamma":0.03208657534246575,"theta":-0.0285613698630137,"vega":0.019064109589041093,"rho":-0.003995850623463543,"breakevenPct":22.339141301016205},{"delta":0.2,"premium":0.8667302798982188,"strike":24.52417302798982,"iv":0.8431895674300255,"gamma":0.04056437659033079,"theta":-0.03245318066157761,"vega":0.0228676844783715,"rho":-0.0053473187653002244,"breakevenPct":18.563019800028904},{"delta":0.25,"premium":1.1312741312741312,"strike":25.604247104247104,"iv":0.8183451737451738,"gamma":0.047304633204633205,"theta":-0.03567528957528958,"vega":0.025952316602316602,"rho":-0.006722417243007794,"breakevenPct":15.755686840024191},{"delta":0.3,"premium":1.4938016528925617,"strike":26.487603305785125,"iv":0.834604132231405,"gamma":0.05067272727272727,"theta":-0.03978181818181818,"vega":0.02836776859504132,"rho":-0.008167987022992436,"breakevenPct":13.962817029629738},{"delta":0.35,"premium":1.8368372943327238,"strike":27.347349177330894,"iv":0.8328349177330896,"gamma":0.05430091407678245,"theta":-0.04214844606946984,"vega":0.030255758683729435,"rho":-0.00959911746196981,"breakevenPct":12.184124327028671},{"delta":0.4,"premium":2.136359867330017,"strike":28.23714759535655,"iv":0.7962883913764511,"gamma":0.05909485903814262,"theta":-0.041869154228855725,"vega":0.03156086235489221,"rho":-0.01099852608394345,"breakevenPct":10.152193707309696},{"delta":0.45,"premium":2.6035261489698893,"strike":29.06339144215531,"iv":0.8110686212361331,"gamma":0.05960285261489699,"theta":-0.043585895404120445,"vega":0.032419017432646594,"rho":-0.012522755306322563,"breakevenPct":8.916126357365163},{"delta":0.5,"premium":2.9601030110935027,"strike":29.855784469096672,"iv":0.7831763866877972,"gamma":0.062138510301109354,"theta":-0.04215958795562599,"vega":0.032656735340729,"rho":-0.01396333622385357,"breakevenPct":7.415898595514044},{"delta":0.55,"premium":3.2657548476454297,"strike":30.566481994459835,"iv":0.7432613573407202,"gamma":0.06486592797783934,"theta":-0.03929418282548476,"vega":0.03230346260387812,"rho":-0.015363836790591483,"breakevenPct":6.02159329840136},{"delta":0.6,"premium":3.7097222222222217,"strike":31.346296296296295,"iv":0.7240107407407407,"gamma":0.0650762962962963,"theta":-0.03709222222222222,"vega":0.03158444444444444,"rho":-0.016868521027534004,"breakevenPct":4.865493720915408},{"delta":0.65,"premium":4.453448275862069,"strike":32.31681034482759,"iv":0.74535,"gamma":0.060615948275862065,"theta":-0.03638318965517241,"vega":0.030293103448275863,"rho":-0.01860033557599536,"breakevenPct":4.0848121550240375},{"delta":0.7,"premium":5.0546035805626595,"strike":33.15601023017903,"iv":0.7350682864450128,"gamma":0.05729360613810742,"theta":-0.03332864450127878,"vega":0.02823273657289003,"rho":-0.020220556796823785,"breakevenPct":3.265381584797359},{"delta":0.75,"premium":5.203793691389599,"strike":33.58226768968457,"iv":0.6636701619778347,"gamma":0.05754936061381074,"theta":-0.02684953111679455,"vega":0.02558994032395567,"rho":-0.02149014328358255,"breakevenPct":2.311621348382208},{"delta":0.8,"premium":5.41993006993007,"strike":34.069930069930074,"iv":0.5984132867132868,"gamma":0.057226573426573425,"theta":-0.02059090909090909,"vega":0.022930069930069928,"rho":-0.022811509630824553,"breakevenPct":1.37693631669536},{"delta":0.85,"premium":7.07546511627907,"strike":35.853488372093025,"iv":0.6508581395348837,"gamma":0.043625581395348834,"theta":-0.01795930232558139,"vega":0.019098139534883717,"rho":-0.02524353033582256,"breakevenPct":0.9362366409158236},{"delta":0.9,"premium":7.5037735849056615,"strike":36.43396226415094,"iv":0.5735471698113206,"gamma":0.03431132075471697,"theta":-0.010790566037735838,"vega":0.01378301886792452,"rho":-0.026708628373366863,"breakevenPct":0.5618159971422081}]}},"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"}}