{"symbol":"WSBC","url":"https://intraalpha.com/companies/WSBC","capturedAt":"2026-10-23T03:15:37.956Z","state":"ready","quote":{"symbol":"WSBC","last_price":39.13,"prev_close":37.65,"regular_close":39.13,"change":1.48,"change_pct":3.9309,"regular_change":1.48,"regular_change_pct":3.9309,"extended_change":0,"extended_change_pct":0,"bid":37.12,"ask":43.75,"bid_size":200,"ask_size":100,"volume":1101616,"vwap":38.863749,"open":37.45,"high":39.15,"low":37.37,"close":39.13,"trade_count":19358,"last_trade_at":"2026-10-22T20:00:03.273729467Z","last_quote_at":"2026-10-22T23:56:48.801658945Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:37.303682594-04:00","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":"WSBC","fetched_at":"2026-10-23T03:15:37.382946+00:00","name":"WesBanco, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"WesBanco, Inc. is the banking holding company for WesBanco Bank, Inc. offering retail banking, corporate banking, personal and corporate trust, brokerage, mortgage banking, and insurance services. The company is headquartered in Wheeling, West Virginia.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":3610857000,"ebitda":null,"pe_ratio":10.85,"peg_ratio":1.227,"book_value":40.53,"dividend_per_share":1.51,"dividend_yield":0.0401,"eps":3.47,"revenue_ttm":1046740000,"gross_profit_ttm":1046740000,"profit_margin":0.34,"operating_margin_ttm":0.487,"return_on_assets_ttm":0.0129,"return_on_equity_ttm":0.0898,"quarterly_earnings_growth":0.596,"quarterly_revenue_growth":0.035,"analyst_target_price":44.14,"analyst_number":1,"beta":0.708,"fifty_two_week_high":42.62,"fifty_two_week_low":28.33,"fifty_day_ma":39.28,"two_hundred_day_ma":36.93,"shares_outstanding":95906000,"forward_pe":9.77,"price_to_sales":3.45,"price_to_book":0.94,"ev_to_revenue":5.35,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:37.382946+00:00"},"optionObservedAt":"2026-10-22T19:50:09.845Z","bars":[{"c":37.09,"h":37.09,"l":37.09,"n":5,"o":37.09,"t":"2026-10-16T08:55:00Z","v":480,"vw":37.09},{"c":37.09,"h":37.09,"l":37.09,"n":4,"o":37.09,"t":"2026-10-16T09:55:00Z","v":271,"vw":37.09},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-16T10:30:00Z","v":100,"vw":37.04},{"c":37.19,"h":37.32,"l":36.675,"n":157,"o":37.05,"t":"2026-10-16T13:30:00Z","v":27585,"vw":37.119267},{"c":37.52,"h":37.56,"l":37.31,"n":216,"o":37.36,"t":"2026-10-16T13:35:00Z","v":9659,"vw":37.453384},{"c":37.55,"h":37.6,"l":37.49,"n":194,"o":37.53,"t":"2026-10-16T13:40:00Z","v":8256,"vw":37.556472},{"c":37.45,"h":37.605,"l":37.44,"n":234,"o":37.53,"t":"2026-10-16T13:45:00Z","v":15439,"vw":37.571112},{"c":37.41,"h":37.5,"l":37.39,"n":108,"o":37.48,"t":"2026-10-16T13:50:00Z","v":3896,"vw":37.461644},{"c":37.39,"h":37.47,"l":37.39,"n":144,"o":37.43,"t":"2026-10-16T13:55:00Z","v":4517,"vw":37.439595},{"c":37.361,"h":37.465,"l":37.35,"n":228,"o":37.385,"t":"2026-10-16T14:00:00Z","v":9380,"vw":37.394796},{"c":37.42,"h":37.44,"l":37.38,"n":50,"o":37.38,"t":"2026-10-16T14:05:00Z","v":1893,"vw":37.418026},{"c":37.4,"h":37.48,"l":37.39,"n":233,"o":37.445,"t":"2026-10-16T14:10:00Z","v":7125,"vw":37.421287},{"c":37.5,"h":37.5,"l":37.4,"n":160,"o":37.4,"t":"2026-10-16T14:15:00Z","v":7339,"vw":37.474936},{"c":37.64,"h":37.65,"l":37.57,"n":126,"o":37.575,"t":"2026-10-16T14:20:00Z","v":3897,"vw":37.599091},{"c":37.59,"h":37.595,"l":37.55,"n":142,"o":37.56,"t":"2026-10-16T14:25:00Z","v":4469,"vw":37.573817},{"c":37.55,"h":37.62,"l":37.54,"n":75,"o":37.62,"t":"2026-10-16T14:30:00Z","v":2436,"vw":37.567143},{"c":37.48,"h":37.53,"l":37.48,"n":133,"o":37.51,"t":"2026-10-16T14:35:00Z","v":4636,"vw":37.502588},{"c":37.45,"h":37.48,"l":37.43,"n":62,"o":37.48,"t":"2026-10-16T14:40:00Z","v":3525,"vw":37.443055},{"c":37.43,"h":37.5,"l":37.4106,"n":55,"o":37.48,"t":"2026-10-16T14:45:00Z","v":1446,"vw":37.454337},{"c":37.42,"h":37.43,"l":37.39,"n":77,"o":37.42,"t":"2026-10-16T14:50:00Z","v":2237,"vw":37.411655},{"c":37.42,"h":37.45,"l":37.415,"n":76,"o":37.44,"t":"2026-10-16T14:55:00Z","v":3148,"vw":37.440858},{"c":37.47,"h":37.5,"l":37.45,"n":182,"o":37.46,"t":"2026-10-16T15:00:00Z","v":8853,"vw":37.490557},{"c":37.54,"h":37.56,"l":37.5,"n":134,"o":37.5,"t":"2026-10-16T15:05:00Z","v":8073,"vw":37.512706},{"c":37.555,"h":37.58,"l":37.54,"n":110,"o":37.545,"t":"2026-10-16T15:10:00Z","v":3338,"vw":37.555},{"c":37.49,"h":37.55,"l":37.49,"n":183,"o":37.55,"t":"2026-10-16T15:15:00Z","v":5825,"vw":37.513484},{"c":37.49,"h":37.52,"l":37.46,"n":179,"o":37.49,"t":"2026-10-16T15:20:00Z","v":5900,"vw":37.490786},{"c":37.43,"h":37.47,"l":37.4,"n":127,"o":37.47,"t":"2026-10-16T15:25:00Z","v":4322,"vw":37.42178},{"c":37.43,"h":37.45,"l":37.42,"n":110,"o":37.44,"t":"2026-10-16T15:30:00Z","v":3022,"vw":37.435404},{"c":37.38,"h":37.42,"l":37.37,"n":49,"o":37.42,"t":"2026-10-16T15:35:00Z","v":1992,"vw":37.403486},{"c":37.355,"h":37.37,"l":37.34,"n":48,"o":37.37,"t":"2026-10-16T15:40:00Z","v":1677,"vw":37.3605},{"c":37.295,"h":37.33,"l":37.295,"n":68,"o":37.32,"t":"2026-10-16T15:45:00Z","v":1525,"vw":37.316334},{"c":37.27,"h":37.3,"l":37.27,"n":110,"o":37.3,"t":"2026-10-16T15:50:00Z","v":2347,"vw":37.278754},{"c":37.27,"h":37.27,"l":37.25,"n":57,"o":37.265,"t":"2026-10-16T15:55:00Z","v":4071,"vw":37.264271},{"c":37.225,"h":37.27,"l":37.2,"n":90,"o":37.26,"t":"2026-10-16T16:00:00Z","v":2515,"vw":37.23097},{"c":37.18,"h":37.21,"l":37.18,"n":68,"o":37.21,"t":"2026-10-16T16:05:00Z","v":1512,"vw":37.193636},{"c":37.11,"h":37.18,"l":37.11,"n":128,"o":37.18,"t":"2026-10-16T16:10:00Z","v":3111,"vw":37.156176},{"c":37.09,"h":37.11,"l":37.05,"n":119,"o":37.1,"t":"2026-10-16T16:15:00Z","v":4062,"vw":37.080881},{"c":37.1,"h":37.1,"l":37.08,"n":54,"o":37.08,"t":"2026-10-16T16:20:00Z","v":1516,"vw":37.093631},{"c":37.1,"h":37.14,"l":37.09,"n":94,"o":37.14,"t":"2026-10-16T16:25:00Z","v":2169,"vw":37.09997},{"c":37.09,"h":37.11,"l":37.09,"n":58,"o":37.11,"t":"2026-10-16T16:30:00Z","v":1069,"vw":37.09875},{"c":37.09,"h":37.09,"l":37.08,"n":25,"o":37.08,"t":"2026-10-16T16:35:00Z","v":571,"vw":37.085},{"c":37.07,"h":37.09,"l":37.061,"n":84,"o":37.08,"t":"2026-10-16T16:40:00Z","v":1991,"vw":37.0754},{"c":37,"h":37.08,"l":36.97,"n":201,"o":37.08,"t":"2026-10-16T16:45:00Z","v":9252,"vw":37.021829},{"c":37.02,"h":37.02,"l":37,"n":60,"o":37.01,"t":"2026-10-16T16:50:00Z","v":1661,"vw":37.01},{"c":37,"h":37.03,"l":37,"n":62,"o":37.03,"t":"2026-10-16T16:55:00Z","v":1821,"vw":37.018796},{"c":36.975,"h":37.02,"l":36.975,"n":100,"o":37.02,"t":"2026-10-16T17:00:00Z","v":3514,"vw":36.999531},{"c":37.01,"h":37.01,"l":36.99,"n":41,"o":36.99,"t":"2026-10-16T17:05:00Z","v":1328,"vw":36.993125},{"c":36.95,"h":36.96,"l":36.94,"n":54,"o":36.95,"t":"2026-10-16T17:10:00Z","v":1752,"vw":36.951923},{"c":36.97,"h":36.97,"l":36.95,"n":44,"o":36.95,"t":"2026-10-16T17:15:00Z","v":1302,"vw":36.961429},{"c":37,"h":37,"l":36.975,"n":84,"o":36.975,"t":"2026-10-16T17:20:00Z","v":1978,"vw":36.988889},{"c":37.1,"h":37.1,"l":37.02,"n":129,"o":37.02,"t":"2026-10-16T17:25:00Z","v":3298,"vw":37.061582},{"c":37.05,"h":37.085,"l":37.04,"n":154,"o":37.08,"t":"2026-10-16T17:30:00Z","v":4637,"vw":37.05545},{"c":37.07,"h":37.11,"l":37.07,"n":55,"o":37.07,"t":"2026-10-16T17:35:00Z","v":1324,"vw":37.087143},{"c":37.09,"h":37.11,"l":37.06,"n":86,"o":37.06,"t":"2026-10-16T17:40:00Z","v":2965,"vw":37.080053},{"c":37.09,"h":37.09,"l":37.0601,"n":62,"o":37.07,"t":"2026-10-16T17:45:00Z","v":1730,"vw":37.070028},{"c":37.035,"h":37.08,"l":37.035,"n":65,"o":37.08,"t":"2026-10-16T17:50:00Z","v":1282,"vw":37.054167},{"c":37.01,"h":37.035,"l":37.01,"n":48,"o":37.035,"t":"2026-10-16T17:55:00Z","v":2089,"vw":37.023862},{"c":37,"h":37.01,"l":36.99,"n":91,"o":37,"t":"2026-10-16T18:00:00Z","v":1932,"vw":37.0025},{"c":37.01,"h":37.01,"l":37,"n":79,"o":37,"t":"2026-10-16T18:05:00Z","v":1871,"vw":37.003529},{"c":37.06,"h":37.06,"l":37.04,"n":52,"o":37.04,"t":"2026-10-16T18:10:00Z","v":1301,"vw":37.04875},{"c":37.05,"h":37.06,"l":37.05,"n":61,"o":37.06,"t":"2026-10-16T18:15:00Z","v":2060,"vw":37.05511},{"c":37.07,"h":37.07,"l":37.05,"n":54,"o":37.05,"t":"2026-10-16T18:20:00Z","v":1383,"vw":37.064918},{"c":37.07,"h":37.07,"l":37.07,"n":20,"o":37.07,"t":"2026-10-16T18:25:00Z","v":473,"vw":37.07},{"c":37.05,"h":37.05,"l":37.03,"n":76,"o":37.05,"t":"2026-10-16T18:30:00Z","v":1717,"vw":37.040022},{"c":37.1,"h":37.1,"l":37.07,"n":76,"o":37.07,"t":"2026-10-16T18:35:00Z","v":1602,"vw":37.086013},{"c":37.07,"h":37.08,"l":37.07,"n":47,"o":37.08,"t":"2026-10-16T18:40:00Z","v":920,"vw":37.076667},{"c":37.1,"h":37.1,"l":37.075,"n":70,"o":37.075,"t":"2026-10-16T18:45:00Z","v":2601,"vw":37.079615},{"c":37.07,"h":37.115,"l":37.07,"n":88,"o":37.1,"t":"2026-10-16T18:50:00Z","v":2195,"vw":37.102387},{"c":37.08,"h":37.09,"l":37.05,"n":97,"o":37.05,"t":"2026-10-16T18:55:00Z","v":4678,"vw":37.084534},{"c":37.04,"h":37.06,"l":37.04,"n":169,"o":37.06,"t":"2026-10-16T19:00:00Z","v":3386,"vw":37.051071},{"c":37.05,"h":37.07,"l":37.05,"n":112,"o":37.05,"t":"2026-10-16T19:05:00Z","v":2799,"vw":37.05875},{"c":37.06,"h":37.09,"l":37.06,"n":121,"o":37.06,"t":"2026-10-16T19:10:00Z","v":3566,"vw":37.071667},{"c":37.07,"h":37.08,"l":37.07,"n":81,"o":37.08,"t":"2026-10-16T19:15:00Z","v":1706,"vw":37.0775},{"c":37.07,"h":37.11,"l":37.07,"n":170,"o":37.09,"t":"2026-10-16T19:20:00Z","v":4288,"vw":37.079317},{"c":37.09,"h":37.09,"l":37.05,"n":170,"o":37.06,"t":"2026-10-16T19:25:00Z","v":4638,"vw":37.059967},{"c":37.12,"h":37.12,"l":37.08,"n":238,"o":37.08,"t":"2026-10-16T19:30:00Z","v":5131,"vw":37.096115},{"c":37.12,"h":37.15,"l":37.11,"n":174,"o":37.13,"t":"2026-10-16T19:35:00Z","v":4586,"vw":37.122228},{"c":37.11,"h":37.115,"l":37.08,"n":266,"o":37.11,"t":"2026-10-16T19:40:00Z","v":8672,"vw":37.096626},{"c":37.155,"h":37.155,"l":37.09,"n":249,"o":37.09,"t":"2026-10-16T19:45:00Z","v":7239,"vw":37.127658},{"c":37.22,"h":37.2588,"l":37.16,"n":571,"o":37.16,"t":"2026-10-16T19:50:00Z","v":21731,"vw":37.214883},{"c":37.21,"h":37.24,"l":37.17,"n":1225,"o":37.23,"t":"2026-10-16T19:55:00Z","v":55573,"vw":37.214327},{"c":37.22,"h":37.22,"l":37.22,"n":23,"o":37.22,"t":"2026-10-16T20:00:00Z","v":245274,"vw":37.22},{"c":37.08,"h":37.38,"l":37.05,"n":45,"o":37.13,"t":"2026-10-19T13:30:00Z","v":6715,"vw":37.136306},{"c":37.1599,"h":37.1599,"l":37.08,"n":19,"o":37.08,"t":"2026-10-19T13:35:00Z","v":1248,"vw":37.148559},{"c":37.15,"h":37.18,"l":37.15,"n":76,"o":37.18,"t":"2026-10-19T13:40:00Z","v":2275,"vw":37.173077},{"c":37.15,"h":37.15,"l":37.11,"n":188,"o":37.14,"t":"2026-10-19T13:45:00Z","v":4683,"vw":37.136494},{"c":37.12,"h":37.17,"l":37.12,"n":31,"o":37.17,"t":"2026-10-19T13:50:00Z","v":897,"vw":37.152},{"c":37.1,"h":37.1,"l":37.07,"n":47,"o":37.07,"t":"2026-10-19T13:55:00Z","v":1031,"vw":37.08},{"c":37.08,"h":37.12,"l":37.08,"n":144,"o":37.12,"t":"2026-10-19T14:00:00Z","v":4024,"vw":37.104974},{"c":37.17,"h":37.18,"l":37.08,"n":88,"o":37.08,"t":"2026-10-19T14:05:00Z","v":2482,"vw":37.144082},{"c":37.15,"h":37.17,"l":37.13,"n":166,"o":37.17,"t":"2026-10-19T14:10:00Z","v":7541,"vw":37.137127},{"c":37.14,"h":37.16,"l":37.122,"n":83,"o":37.14,"t":"2026-10-19T14:15:00Z","v":1624,"vw":37.14275},{"c":37.165,"h":37.21,"l":37.165,"n":140,"o":37.18,"t":"2026-10-19T14:20:00Z","v":4095,"vw":37.186535},{"c":37.18,"h":37.18,"l":37.14,"n":127,"o":37.15,"t":"2026-10-19T14:25:00Z","v":3535,"vw":37.15125},{"c":37.2,"h":37.22,"l":37.17,"n":114,"o":37.18,"t":"2026-10-19T14:30:00Z","v":2757,"vw":37.2},{"c":37.18,"h":37.21,"l":37.18,"n":104,"o":37.18,"t":"2026-10-19T14:35:00Z","v":2190,"vw":37.196998},{"c":37.16,"h":37.165,"l":37.12,"n":192,"o":37.15,"t":"2026-10-19T14:40:00Z","v":5758,"vw":37.156394},{"c":37.18,"h":37.18,"l":37.145,"n":156,"o":37.16,"t":"2026-10-19T14:45:00Z","v":3710,"vw":37.162528},{"c":37.195,"h":37.195,"l":37.17,"n":24,"o":37.17,"t":"2026-10-19T14:50:00Z","v":851,"vw":37.181667},{"c":37.22,"h":37.22,"l":37.16,"n":117,"o":37.17,"t":"2026-10-19T14:55:00Z","v":2584,"vw":37.182778},{"c":37.25,"h":37.25,"l":37.23,"n":97,"o":37.25,"t":"2026-10-19T15:00:00Z","v":2251,"vw":37.238991},{"c":37.26,"h":37.28,"l":37.26,"n":91,"o":37.265,"t":"2026-10-19T15:05:00Z","v":2141,"vw":37.267857},{"c":37.305,"h":37.305,"l":37.27,"n":84,"o":37.27,"t":"2026-10-19T15:10:00Z","v":1735,"vw":37.280833},{"c":37.32,"h":37.365,"l":37.32,"n":104,"o":37.365,"t":"2026-10-19T15:15:00Z","v":2263,"vw":37.350372},{"c":37.34,"h":37.34,"l":37.3,"n":176,"o":37.32,"t":"2026-10-19T15:20:00Z","v":4314,"vw":37.321144},{"c":37.27,"h":37.3,"l":37.27,"n":45,"o":37.3,"t":"2026-10-19T15:25:00Z","v":550,"vw":37.285},{"c":37.2595,"h":37.28,"l":37.2595,"n":68,"o":37.265,"t":"2026-10-19T15:30:00Z","v":1837,"vw":37.269259},{"c":37.29,"h":37.29,"l":37.26,"n":111,"o":37.26,"t":"2026-10-19T15:35:00Z","v":4007,"vw":37.276616},{"c":37.285,"h":37.285,"l":37.285,"n":11,"o":37.285,"t":"2026-10-19T15:40:00Z","v":197,"vw":37.285},{"c":37.3,"h":37.3102,"l":37.28,"n":180,"o":37.3,"t":"2026-10-19T15:45:00Z","v":4350,"vw":37.29437},{"c":37.26,"h":37.275,"l":37.26,"n":113,"o":37.27,"t":"2026-10-19T15:50:00Z","v":2432,"vw":37.264945},{"c":37.26,"h":37.26,"l":37.24,"n":144,"o":37.25,"t":"2026-10-19T15:55:00Z","v":2821,"vw":37.249294},{"c":37.18,"h":37.24,"l":37.17,"n":221,"o":37.24,"t":"2026-10-19T16:00:00Z","v":4919,"vw":37.206457},{"c":37.17,"h":37.21,"l":37.17,"n":38,"o":37.21,"t":"2026-10-19T16:05:00Z","v":853,"vw":37.18},{"c":37.15,"h":37.17,"l":37.145,"n":135,"o":37.17,"t":"2026-10-19T16:10:00Z","v":6619,"vw":37.157675},{"c":37.19,"h":37.19,"l":37.14,"n":192,"o":37.14,"t":"2026-10-19T16:15:00Z","v":4425,"vw":37.160778},{"c":37.16,"h":37.2,"l":37.16,"n":98,"o":37.2,"t":"2026-10-19T16:20:00Z","v":2157,"vw":37.171818},{"c":37.145,"h":37.16,"l":37.14,"n":128,"o":37.16,"t":"2026-10-19T16:25:00Z","v":3161,"vw":37.142243},{"c":37.14,"h":37.15,"l":37.13,"n":125,"o":37.15,"t":"2026-10-19T16:30:00Z","v":2997,"vw":37.138804},{"c":37.15,"h":37.15,"l":37.14,"n":97,"o":37.14,"t":"2026-10-19T16:35:00Z","v":1197,"vw":37.145},{"c":37.15,"h":37.165,"l":37.15,"n":34,"o":37.16,"t":"2026-10-19T16:40:00Z","v":1819,"vw":37.152333},{"c":37.18,"h":37.18,"l":37.145,"n":272,"o":37.15,"t":"2026-10-19T16:45:00Z","v":8657,"vw":37.16486},{"c":37.155,"h":37.165,"l":37.155,"n":79,"o":37.165,"t":"2026-10-19T16:50:00Z","v":1744,"vw":37.160556},{"c":37.18,"h":37.185,"l":37.16,"n":180,"o":37.165,"t":"2026-10-19T16:55:00Z","v":3290,"vw":37.173108},{"c":37.14,"h":37.18,"l":37.14,"n":154,"o":37.18,"t":"2026-10-19T17:00:00Z","v":4620,"vw":37.161923},{"c":37.105,"h":37.13,"l":37.105,"n":81,"o":37.13,"t":"2026-10-19T17:05:00Z","v":2849,"vw":37.115755},{"c":37.11,"h":37.11,"l":37.095,"n":117,"o":37.095,"t":"2026-10-19T17:10:00Z","v":2581,"vw":37.105385},{"c":37.12,"h":37.125,"l":37.1,"n":222,"o":37.1,"t":"2026-10-19T17:15:00Z","v":3718,"vw":37.116345},{"c":37.145,"h":37.145,"l":37.11,"n":98,"o":37.11,"t":"2026-10-19T17:20:00Z","v":2236,"vw":37.133333},{"c":37.15,"h":37.16,"l":37.145,"n":205,"o":37.145,"t":"2026-10-19T17:25:00Z","v":6135,"vw":37.15586},{"c":37.16,"h":37.18,"l":37.16,"n":255,"o":37.17,"t":"2026-10-19T17:30:00Z","v":4961,"vw":37.170745},{"c":37.175,"h":37.175,"l":37.15,"n":130,"o":37.16,"t":"2026-10-19T17:35:00Z","v":2740,"vw":37.155714},{"c":37.19,"h":37.2,"l":37.18,"n":222,"o":37.18,"t":"2026-10-19T17:40:00Z","v":5734,"vw":37.18684},{"c":37.18,"h":37.195,"l":37.16,"n":180,"o":37.19,"t":"2026-10-19T17:45:00Z","v":3189,"vw":37.178261},{"c":37.2,"h":37.205,"l":37.18,"n":152,"o":37.18,"t":"2026-10-19T17:50:00Z","v":2839,"vw":37.190403},{"c":37.16,"h":37.19,"l":37.155,"n":159,"o":37.19,"t":"2026-10-19T17:55:00Z","v":4276,"vw":37.164008},{"c":37.16,"h":37.16,"l":37.13,"n":174,"o":37.16,"t":"2026-10-19T18:00:00Z","v":4002,"vw":37.148185},{"c":37.14,"h":37.15,"l":37.14,"n":117,"o":37.15,"t":"2026-10-19T18:05:00Z","v":1322,"vw":37.141667},{"c":37.16,"h":37.16,"l":37.14,"n":112,"o":37.14,"t":"2026-10-19T18:10:00Z","v":2466,"vw":37.15009},{"c":37.18,"h":37.18,"l":37.16,"n":158,"o":37.16,"t":"2026-10-19T18:15:00Z","v":4067,"vw":37.167503},{"c":37.175,"h":37.185,"l":37.175,"n":26,"o":37.185,"t":"2026-10-19T18:20:00Z","v":614,"vw":37.177},{"c":37.12,"h":37.17,"l":37.12,"n":198,"o":37.17,"t":"2026-10-19T18:25:00Z","v":3505,"vw":37.138},{"c":37.12,"h":37.135,"l":37.11,"n":122,"o":37.12,"t":"2026-10-19T18:30:00Z","v":2609,"vw":37.122917},{"c":37.14,"h":37.14,"l":37.11,"n":140,"o":37.11,"t":"2026-10-19T18:35:00Z","v":1959,"vw":37.131},{"c":37.1,"h":37.14,"l":37.1,"n":62,"o":37.14,"t":"2026-10-19T18:40:00Z","v":931,"vw":37.119608},{"c":37.1,"h":37.11,"l":37.09,"n":71,"o":37.11,"t":"2026-10-19T18:45:00Z","v":1874,"vw":37.102782},{"c":37.05,"h":37.09,"l":37.05,"n":273,"o":37.09,"t":"2026-10-19T18:50:00Z","v":4306,"vw":37.071379},{"c":37.06,"h":37.07,"l":37.05,"n":134,"o":37.05,"t":"2026-10-19T18:55:00Z","v":2986,"vw":37.062804},{"c":37.08,"h":37.08,"l":37.06,"n":263,"o":37.07,"t":"2026-10-19T19:00:00Z","v":5429,"vw":37.070462},{"c":37.06,"h":37.07,"l":37.06,"n":134,"o":37.07,"t":"2026-10-19T19:05:00Z","v":1637,"vw":37.06625},{"c":37.05,"h":37.06,"l":37.04,"n":130,"o":37.06,"t":"2026-10-19T19:10:00Z","v":2767,"vw":37.050909},{"c":37.075,"h":37.075,"l":37.05,"n":236,"o":37.06,"t":"2026-10-19T19:15:00Z","v":4996,"vw":37.07},{"c":37.09,"h":37.11,"l":37.08,"n":186,"o":37.08,"t":"2026-10-19T19:20:00Z","v":4813,"vw":37.094216},{"c":37.05,"h":37.12,"l":37.05,"n":425,"o":37.1,"t":"2026-10-19T19:25:00Z","v":7687,"vw":37.084985},{"c":37.065,"h":37.07,"l":37.02,"n":267,"o":37.05,"t":"2026-10-19T19:30:00Z","v":8394,"vw":37.051856},{"c":37.05,"h":37.07,"l":37.04,"n":254,"o":37.062,"t":"2026-10-19T19:35:00Z","v":7624,"vw":37.05593},{"c":37.06,"h":37.06,"l":37.04,"n":182,"o":37.05,"t":"2026-10-19T19:40:00Z","v":4956,"vw":37.052089},{"c":37.04,"h":37.06,"l":37.03,"n":314,"o":37.06,"t":"2026-10-19T19:45:00Z","v":6481,"vw":37.044133},{"c":36.95,"h":37.02,"l":36.93,"n":756,"o":37.02,"t":"2026-10-19T19:50:00Z","v":31895,"vw":36.965168},{"c":37.045,"h":37.06,"l":36.96,"n":1162,"o":36.96,"t":"2026-10-19T19:55:00Z","v":45860,"vw":37.030899},{"c":37.05,"h":37.05,"l":37.05,"n":25,"o":37.05,"t":"2026-10-19T20:00:00Z","v":166726,"vw":37.05},{"c":37.5,"h":37.55,"l":37.18,"n":110,"o":37.19,"t":"2026-10-20T13:30:00Z","v":11216,"vw":37.26352},{"c":37.72,"h":37.75,"l":37.525,"n":231,"o":37.53,"t":"2026-10-20T13:35:00Z","v":14976,"vw":37.611919},{"c":37.72,"h":37.88,"l":37.72,"n":134,"o":37.805,"t":"2026-10-20T13:40:00Z","v":4694,"vw":37.802039},{"c":37.74,"h":37.8,"l":37.74,"n":39,"o":37.8,"t":"2026-10-20T13:45:00Z","v":693,"vw":37.78},{"c":37.815,"h":37.83,"l":37.695,"n":236,"o":37.81,"t":"2026-10-20T13:50:00Z","v":12298,"vw":37.739039},{"c":37.795,"h":37.91,"l":37.795,"n":43,"o":37.91,"t":"2026-10-20T13:55:00Z","v":1179,"vw":37.850034},{"c":37.72,"h":37.81,"l":37.72,"n":109,"o":37.8,"t":"2026-10-20T14:00:00Z","v":3121,"vw":37.78259},{"c":37.72,"h":37.72,"l":37.63,"n":413,"o":37.71,"t":"2026-10-20T14:05:00Z","v":11735,"vw":37.670531},{"c":37.64,"h":37.74,"l":37.64,"n":165,"o":37.74,"t":"2026-10-20T14:10:00Z","v":4004,"vw":37.697252},{"c":37.71,"h":37.72,"l":37.65,"n":101,"o":37.65,"t":"2026-10-20T14:15:00Z","v":2983,"vw":37.68716},{"c":37.93,"h":37.93,"l":37.72,"n":230,"o":37.72,"t":"2026-10-20T14:20:00Z","v":11847,"vw":37.776996},{"c":37.925,"h":37.97,"l":37.925,"n":81,"o":37.94,"t":"2026-10-20T14:25:00Z","v":2076,"vw":37.946442},{"c":37.82,"h":37.94,"l":37.82,"n":139,"o":37.94,"t":"2026-10-20T14:30:00Z","v":3126,"vw":37.893636},{"c":37.84,"h":37.86,"l":37.825,"n":120,"o":37.84,"t":"2026-10-20T14:35:00Z","v":9203,"vw":37.831729},{"c":37.875,"h":37.88,"l":37.84,"n":38,"o":37.84,"t":"2026-10-20T14:40:00Z","v":1013,"vw":37.870714},{"c":37.94,"h":37.94,"l":37.87,"n":78,"o":37.87,"t":"2026-10-20T14:45:00Z","v":1754,"vw":37.907692},{"c":37.96,"h":37.975,"l":37.92,"n":106,"o":37.93,"t":"2026-10-20T14:50:00Z","v":2955,"vw":37.94589},{"c":37.93,"h":37.98,"l":37.9,"n":131,"o":37.93,"t":"2026-10-20T14:55:00Z","v":4156,"vw":37.942603},{"c":37.905,"h":37.93,"l":37.905,"n":45,"o":37.93,"t":"2026-10-20T15:00:00Z","v":730,"vw":37.9175},{"c":37.795,"h":37.83,"l":37.79,"n":81,"o":37.83,"t":"2026-10-20T15:05:00Z","v":1389,"vw":37.80375},{"c":37.72,"h":37.805,"l":37.72,"n":105,"o":37.8,"t":"2026-10-20T15:10:00Z","v":3736,"vw":37.76656},{"c":37.75,"h":37.78,"l":37.72,"n":112,"o":37.72,"t":"2026-10-20T15:15:00Z","v":2772,"vw":37.757645},{"c":37.75,"h":37.755,"l":37.745,"n":62,"o":37.745,"t":"2026-10-20T15:20:00Z","v":2225,"vw":37.75},{"c":37.685,"h":37.715,"l":37.685,"n":36,"o":37.715,"t":"2026-10-20T15:25:00Z","v":831,"vw":37.701949},{"c":37.645,"h":37.67,"l":37.64,"n":110,"o":37.66,"t":"2026-10-20T15:30:00Z","v":2907,"vw":37.651431},{"c":37.69,"h":37.69,"l":37.65,"n":104,"o":37.65,"t":"2026-10-20T15:35:00Z","v":1736,"vw":37.667286},{"c":37.78,"h":37.8,"l":37.74,"n":82,"o":37.75,"t":"2026-10-20T15:40:00Z","v":1601,"vw":37.767787},{"c":37.74,"h":37.74,"l":37.74,"n":12,"o":37.74,"t":"2026-10-20T15:45:00Z","v":203,"vw":37.74},{"c":37.74,"h":37.75,"l":37.74,"n":56,"o":37.75,"t":"2026-10-20T15:50:00Z","v":1170,"vw":37.743042},{"c":37.72,"h":37.72,"l":37.72,"n":24,"o":37.72,"t":"2026-10-20T15:55:00Z","v":399,"vw":37.72},{"c":37.71,"h":37.71,"l":37.71,"n":24,"o":37.71,"t":"2026-10-20T16:00:00Z","v":458,"vw":37.71},{"c":37.7,"h":37.72,"l":37.7,"n":79,"o":37.715,"t":"2026-10-20T16:05:00Z","v":2026,"vw":37.714551},{"c":37.655,"h":37.68,"l":37.655,"n":32,"o":37.68,"t":"2026-10-20T16:10:00Z","v":739,"vw":37.664506},{"c":37.61,"h":37.66,"l":37.61,"n":88,"o":37.66,"t":"2026-10-20T16:15:00Z","v":1852,"vw":37.65093},{"c":37.61,"h":37.61,"l":37.59,"n":45,"o":37.59,"t":"2026-10-20T16:20:00Z","v":1248,"vw":37.603464},{"c":37.575,"h":37.575,"l":37.575,"n":21,"o":37.575,"t":"2026-10-20T16:30:00Z","v":471,"vw":37.575},{"c":37.6,"h":37.61,"l":37.6,"n":50,"o":37.61,"t":"2026-10-20T16:35:00Z","v":718,"vw":37.605},{"c":37.6,"h":37.61,"l":37.5901,"n":79,"o":37.61,"t":"2026-10-20T16:40:00Z","v":4032,"vw":37.598694},{"c":37.61,"h":37.61,"l":37.59,"n":83,"o":37.59,"t":"2026-10-20T16:45:00Z","v":1660,"vw":37.6},{"c":37.56,"h":37.625,"l":37.54,"n":79,"o":37.62,"t":"2026-10-20T16:50:00Z","v":2504,"vw":37.589028},{"c":37.57,"h":37.57,"l":37.56,"n":62,"o":37.56,"t":"2026-10-20T17:00:00Z","v":2742,"vw":37.564706},{"c":37.57,"h":37.57,"l":37.565,"n":49,"o":37.57,"t":"2026-10-20T17:05:00Z","v":1590,"vw":37.569},{"c":37.52,"h":37.56,"l":37.52,"n":38,"o":37.56,"t":"2026-10-20T17:10:00Z","v":835,"vw":37.540643},{"c":37.52,"h":37.52,"l":37.52,"n":30,"o":37.52,"t":"2026-10-20T17:15:00Z","v":682,"vw":37.52},{"c":37.55,"h":37.55,"l":37.53,"n":57,"o":37.53,"t":"2026-10-20T17:20:00Z","v":1712,"vw":37.543333},{"c":37.52,"h":37.54,"l":37.51,"n":60,"o":37.54,"t":"2026-10-20T17:25:00Z","v":1197,"vw":37.523333},{"c":37.54,"h":37.545,"l":37.54,"n":68,"o":37.54,"t":"2026-10-20T17:30:00Z","v":2939,"vw":37.540671},{"c":37.54,"h":37.565,"l":37.54,"n":111,"o":37.545,"t":"2026-10-20T17:35:00Z","v":2281,"vw":37.556013},{"c":37.56,"h":37.56,"l":37.55,"n":43,"o":37.55,"t":"2026-10-20T17:40:00Z","v":1302,"vw":37.557179},{"c":37.57,"h":37.57,"l":37.56,"n":66,"o":37.56,"t":"2026-10-20T17:45:00Z","v":2036,"vw":37.565886},{"c":37.57,"h":37.59,"l":37.56,"n":101,"o":37.56,"t":"2026-10-20T17:50:00Z","v":3545,"vw":37.574953},{"c":37.55,"h":37.56,"l":37.55,"n":57,"o":37.56,"t":"2026-10-20T17:55:00Z","v":1629,"vw":37.554545},{"c":37.58,"h":37.58,"l":37.57,"n":64,"o":37.57,"t":"2026-10-20T18:00:00Z","v":1422,"vw":37.576},{"c":37.585,"h":37.585,"l":37.56,"n":49,"o":37.56,"t":"2026-10-20T18:05:00Z","v":734,"vw":37.5725},{"c":37.59,"h":37.59,"l":37.59,"n":34,"o":37.59,"t":"2026-10-20T18:10:00Z","v":732,"vw":37.59},{"c":37.52,"h":37.58,"l":37.495,"n":221,"o":37.58,"t":"2026-10-20T18:15:00Z","v":11158,"vw":37.525168},{"c":37.48,"h":37.51,"l":37.48,"n":56,"o":37.51,"t":"2026-10-20T18:20:00Z","v":1252,"vw":37.500138},{"c":37.52,"h":37.52,"l":37.48,"n":89,"o":37.48,"t":"2026-10-20T18:25:00Z","v":2715,"vw":37.498704},{"c":37.53,"h":37.53,"l":37.53,"n":44,"o":37.53,"t":"2026-10-20T18:30:00Z","v":845,"vw":37.53},{"c":37.52,"h":37.54,"l":37.52,"n":66,"o":37.54,"t":"2026-10-20T18:40:00Z","v":1477,"vw":37.525882},{"c":37.54,"h":37.54,"l":37.52,"n":96,"o":37.525,"t":"2026-10-20T18:45:00Z","v":2892,"vw":37.525},{"c":37.555,"h":37.555,"l":37.54,"n":66,"o":37.54,"t":"2026-10-20T18:50:00Z","v":1589,"vw":37.548333},{"c":37.55,"h":37.57,"l":37.535,"n":118,"o":37.54,"t":"2026-10-20T18:55:00Z","v":4226,"vw":37.54989},{"c":37.53,"h":37.58,"l":37.53,"n":154,"o":37.55,"t":"2026-10-20T19:00:00Z","v":6599,"vw":37.562292},{"c":37.54,"h":37.55,"l":37.535,"n":130,"o":37.54,"t":"2026-10-20T19:05:00Z","v":2524,"vw":37.542056},{"c":37.56,"h":37.56,"l":37.53,"n":100,"o":37.54,"t":"2026-10-20T19:10:00Z","v":3518,"vw":37.543943},{"c":37.59,"h":37.59,"l":37.57,"n":108,"o":37.57,"t":"2026-10-20T19:15:00Z","v":2735,"vw":37.581258},{"c":37.57,"h":37.61,"l":37.56,"n":138,"o":37.61,"t":"2026-10-20T19:20:00Z","v":4950,"vw":37.585526},{"c":37.615,"h":37.615,"l":37.58,"n":107,"o":37.58,"t":"2026-10-20T19:25:00Z","v":4070,"vw":37.601543},{"c":37.6,"h":37.61,"l":37.57,"n":217,"o":37.61,"t":"2026-10-20T19:30:00Z","v":8741,"vw":37.597541},{"c":37.57,"h":37.6,"l":37.53,"n":204,"o":37.6,"t":"2026-10-20T19:35:00Z","v":7022,"vw":37.557892},{"c":37.645,"h":37.645,"l":37.57,"n":236,"o":37.57,"t":"2026-10-20T19:40:00Z","v":8138,"vw":37.613112},{"c":37.64,"h":37.67,"l":37.6,"n":394,"o":37.65,"t":"2026-10-20T19:45:00Z","v":24707,"vw":37.631852},{"c":37.64,"h":37.65,"l":37.57,"n":647,"o":37.64,"t":"2026-10-20T19:50:00Z","v":33951,"vw":37.617925},{"c":37.645,"h":37.69,"l":37.62,"n":1245,"o":37.65,"t":"2026-10-20T19:55:00Z","v":63570,"vw":37.65203},{"c":37.63,"h":37.63,"l":37.58,"n":49,"o":37.63,"t":"2026-10-20T20:00:00Z","v":182155,"vw":37.629408},{"c":37.645,"h":37.69,"l":37.635,"n":23,"o":37.69,"t":"2026-10-21T13:30:00Z","v":8742,"vw":37.684562},{"c":37.575,"h":37.61,"l":37.53,"n":88,"o":37.56,"t":"2026-10-21T13:40:00Z","v":3197,"vw":37.552783},{"c":37.65,"h":37.74,"l":37.61,"n":178,"o":37.61,"t":"2026-10-21T13:45:00Z","v":5740,"vw":37.672901},{"c":37.655,"h":37.68,"l":37.65,"n":62,"o":37.65,"t":"2026-10-21T13:50:00Z","v":1991,"vw":37.662887},{"c":37.58,"h":37.66,"l":37.58,"n":54,"o":37.66,"t":"2026-10-21T13:55:00Z","v":2965,"vw":37.605565},{"c":37.53,"h":37.58,"l":37.53,"n":85,"o":37.58,"t":"2026-10-21T14:00:00Z","v":1827,"vw":37.556},{"c":37.37,"h":37.46,"l":37.35,"n":101,"o":37.44,"t":"2026-10-21T14:05:00Z","v":2512,"vw":37.418},{"c":37.42,"h":37.45,"l":37.395,"n":95,"o":37.4,"t":"2026-10-21T14:10:00Z","v":3242,"vw":37.41733},{"c":37.455,"h":37.47,"l":37.405,"n":161,"o":37.405,"t":"2026-10-21T14:15:00Z","v":5208,"vw":37.437593},{"c":37.455,"h":37.455,"l":37.41,"n":133,"o":37.455,"t":"2026-10-21T14:20:00Z","v":4417,"vw":37.433816},{"c":37.5,"h":37.51,"l":37.42,"n":128,"o":37.44,"t":"2026-10-21T14:25:00Z","v":4156,"vw":37.45953},{"c":37.545,"h":37.58,"l":37.51,"n":117,"o":37.51,"t":"2026-10-21T14:30:00Z","v":3098,"vw":37.538579},{"c":37.615,"h":37.62,"l":37.52,"n":95,"o":37.54,"t":"2026-10-21T14:35:00Z","v":3370,"vw":37.553391},{"c":37.61,"h":37.625,"l":37.58,"n":110,"o":37.6,"t":"2026-10-21T14:40:00Z","v":3004,"vw":37.604231},{"c":37.655,"h":37.655,"l":37.655,"n":32,"o":37.655,"t":"2026-10-21T14:45:00Z","v":755,"vw":37.655},{"c":37.615,"h":37.64,"l":37.6,"n":125,"o":37.64,"t":"2026-10-21T14:50:00Z","v":3304,"vw":37.615417},{"c":37.535,"h":37.615,"l":37.535,"n":87,"o":37.615,"t":"2026-10-21T14:55:00Z","v":1814,"vw":37.571},{"c":37.5,"h":37.52,"l":37.48,"n":131,"o":37.52,"t":"2026-10-21T15:00:00Z","v":4121,"vw":37.497778},{"c":37.48,"h":37.48,"l":37.48,"n":13,"o":37.48,"t":"2026-10-21T15:05:00Z","v":287,"vw":37.48},{"c":37.475,"h":37.51,"l":37.475,"n":70,"o":37.51,"t":"2026-10-21T15:10:00Z","v":1715,"vw":37.495652},{"c":37.5,"h":37.515,"l":37.46,"n":98,"o":37.46,"t":"2026-10-21T15:15:00Z","v":3668,"vw":37.476316},{"c":37.465,"h":37.52,"l":37.465,"n":94,"o":37.51,"t":"2026-10-21T15:20:00Z","v":1789,"vw":37.495714},{"c":37.52,"h":37.52,"l":37.48,"n":64,"o":37.48,"t":"2026-10-21T15:25:00Z","v":1362,"vw":37.501667},{"c":37.51,"h":37.55,"l":37.51,"n":156,"o":37.55,"t":"2026-10-21T15:30:00Z","v":3986,"vw":37.536413},{"c":37.51,"h":37.54,"l":37.51,"n":91,"o":37.54,"t":"2026-10-21T15:35:00Z","v":2992,"vw":37.523814},{"c":37.51,"h":37.52,"l":37.505,"n":83,"o":37.51,"t":"2026-10-21T15:40:00Z","v":2058,"vw":37.511562},{"c":37.5,"h":37.52,"l":37.5,"n":64,"o":37.52,"t":"2026-10-21T15:45:00Z","v":1108,"vw":37.51},{"c":37.51,"h":37.52,"l":37.5,"n":72,"o":37.5,"t":"2026-10-21T15:50:00Z","v":1815,"vw":37.51},{"c":37.5,"h":37.51,"l":37.5,"n":48,"o":37.51,"t":"2026-10-21T15:55:00Z","v":920,"vw":37.501869},{"c":37.44,"h":37.5,"l":37.44,"n":132,"o":37.49,"t":"2026-10-21T16:00:00Z","v":11091,"vw":37.473414},{"c":37.41,"h":37.45,"l":37.4,"n":82,"o":37.445,"t":"2026-10-21T16:05:00Z","v":3430,"vw":37.428374},{"c":37.42,"h":37.42,"l":37.405,"n":82,"o":37.405,"t":"2026-10-21T16:10:00Z","v":3174,"vw":37.414235},{"c":37.46,"h":37.47,"l":37.43,"n":84,"o":37.43,"t":"2026-10-21T16:15:00Z","v":2342,"vw":37.456051},{"c":37.46,"h":37.46,"l":37.45,"n":65,"o":37.46,"t":"2026-10-21T16:20:00Z","v":2656,"vw":37.454069},{"c":37.5,"h":37.5,"l":37.45,"n":53,"o":37.45,"t":"2026-10-21T16:25:00Z","v":1320,"vw":37.473226},{"c":37.515,"h":37.515,"l":37.505,"n":38,"o":37.505,"t":"2026-10-21T16:30:00Z","v":1527,"vw":37.509476},{"c":37.58,"h":37.58,"l":37.495,"n":200,"o":37.53,"t":"2026-10-21T16:35:00Z","v":6228,"vw":37.529784},{"c":37.57,"h":37.58,"l":37.54,"n":99,"o":37.55,"t":"2026-10-21T16:40:00Z","v":4021,"vw":37.557505},{"c":37.535,"h":37.55,"l":37.535,"n":46,"o":37.55,"t":"2026-10-21T16:45:00Z","v":1521,"vw":37.540645},{"c":37.545,"h":37.545,"l":37.535,"n":22,"o":37.535,"t":"2026-10-21T16:50:00Z","v":623,"vw":37.538333},{"c":37.555,"h":37.56,"l":37.55,"n":98,"o":37.55,"t":"2026-10-21T16:55:00Z","v":2732,"vw":37.554273},{"c":37.6,"h":37.605,"l":37.565,"n":144,"o":37.57,"t":"2026-10-21T17:00:00Z","v":3481,"vw":37.580741},{"c":37.615,"h":37.62,"l":37.59,"n":74,"o":37.59,"t":"2026-10-21T17:05:00Z","v":2627,"vw":37.606605},{"c":37.56,"h":37.61,"l":37.56,"n":109,"o":37.61,"t":"2026-10-21T17:10:00Z","v":2549,"vw":37.592128},{"c":37.61,"h":37.61,"l":37.575,"n":44,"o":37.575,"t":"2026-10-21T17:15:00Z","v":1673,"vw":37.592857},{"c":37.61,"h":37.62,"l":37.61,"n":25,"o":37.62,"t":"2026-10-21T17:20:00Z","v":775,"vw":37.615},{"c":37.59,"h":37.615,"l":37.59,"n":76,"o":37.61,"t":"2026-10-21T17:25:00Z","v":1936,"vw":37.605333},{"c":37.57,"h":37.585,"l":37.57,"n":81,"o":37.585,"t":"2026-10-21T17:30:00Z","v":3382,"vw":37.578079},{"c":37.56,"h":37.57,"l":37.56,"n":102,"o":37.57,"t":"2026-10-21T17:35:00Z","v":3565,"vw":37.564839},{"c":37.53,"h":37.57,"l":37.53,"n":98,"o":37.57,"t":"2026-10-21T17:40:00Z","v":5094,"vw":37.55743},{"c":37.54,"h":37.55,"l":37.5,"n":125,"o":37.5,"t":"2026-10-21T17:45:00Z","v":3744,"vw":37.526534},{"c":37.49,"h":37.52,"l":37.49,"n":86,"o":37.52,"t":"2026-10-21T17:50:00Z","v":2641,"vw":37.500909},{"c":37.5,"h":37.505,"l":37.5,"n":53,"o":37.5,"t":"2026-10-21T17:55:00Z","v":1537,"vw":37.500827},{"c":37.47,"h":37.5,"l":37.47,"n":189,"o":37.5,"t":"2026-10-21T18:00:00Z","v":5331,"vw":37.487609},{"c":37.435,"h":37.46,"l":37.435,"n":72,"o":37.46,"t":"2026-10-21T18:05:00Z","v":2292,"vw":37.448563},{"c":37.45,"h":37.45,"l":37.45,"n":27,"o":37.45,"t":"2026-10-21T18:10:00Z","v":525,"vw":37.45},{"c":37.47,"h":37.49,"l":37.45,"n":152,"o":37.45,"t":"2026-10-21T18:15:00Z","v":4930,"vw":37.473743},{"c":37.44,"h":37.47,"l":37.44,"n":53,"o":37.47,"t":"2026-10-21T18:20:00Z","v":1137,"vw":37.46},{"c":37.445,"h":37.4456,"l":37.43,"n":72,"o":37.43,"t":"2026-10-21T18:25:00Z","v":2212,"vw":37.434846},{"c":37.44,"h":37.46,"l":37.44,"n":106,"o":37.45,"t":"2026-10-21T18:30:00Z","v":3604,"vw":37.450517},{"c":37.46,"h":37.46,"l":37.45,"n":60,"o":37.45,"t":"2026-10-21T18:35:00Z","v":1796,"vw":37.455},{"c":37.49,"h":37.49,"l":37.47,"n":136,"o":37.47,"t":"2026-10-21T18:40:00Z","v":5280,"vw":37.475637},{"c":37.4,"h":37.5,"l":37.4,"n":188,"o":37.49,"t":"2026-10-21T18:45:00Z","v":5819,"vw":37.455014},{"c":37.445,"h":37.445,"l":37.38,"n":139,"o":37.4,"t":"2026-10-21T18:50:00Z","v":4324,"vw":37.405649},{"c":37.37,"h":37.445,"l":37.37,"n":159,"o":37.445,"t":"2026-10-21T18:55:00Z","v":4036,"vw":37.404693},{"c":37.3,"h":37.35,"l":37.26,"n":207,"o":37.35,"t":"2026-10-21T19:00:00Z","v":7138,"vw":37.304111},{"c":37.3,"h":37.33,"l":37.26,"n":200,"o":37.3,"t":"2026-10-21T19:05:00Z","v":12036,"vw":37.294956},{"c":37.34,"h":37.34,"l":37.29,"n":174,"o":37.3,"t":"2026-10-21T19:10:00Z","v":4543,"vw":37.312581},{"c":37.38,"h":37.38,"l":37.34,"n":258,"o":37.345,"t":"2026-10-21T19:15:00Z","v":8701,"vw":37.360175},{"c":37.4,"h":37.42,"l":37.38,"n":163,"o":37.38,"t":"2026-10-21T19:20:00Z","v":4884,"vw":37.40177},{"c":37.5,"h":37.51,"l":37.4,"n":419,"o":37.4,"t":"2026-10-21T19:25:00Z","v":15392,"vw":37.463616},{"c":37.445,"h":37.515,"l":37.435,"n":229,"o":37.51,"t":"2026-10-21T19:30:00Z","v":6882,"vw":37.474189},{"c":37.42,"h":37.44,"l":37.39,"n":259,"o":37.44,"t":"2026-10-21T19:35:00Z","v":6851,"vw":37.411392},{"c":37.47,"h":37.47,"l":37.42,"n":281,"o":37.42,"t":"2026-10-21T19:40:00Z","v":10043,"vw":37.44012},{"c":37.47,"h":37.49,"l":37.46,"n":290,"o":37.475,"t":"2026-10-21T19:45:00Z","v":13737,"vw":37.468883},{"c":37.61,"h":37.645,"l":37.48,"n":546,"o":37.48,"t":"2026-10-21T19:50:00Z","v":23573,"vw":37.581668},{"c":37.65,"h":37.68,"l":37.57,"n":1428,"o":37.61,"t":"2026-10-21T19:55:00Z","v":75957,"vw":37.618927},{"c":37.12,"h":37.65,"l":37.12,"n":45,"o":37.65,"t":"2026-10-21T20:00:00Z","v":178138,"vw":37.649701},{"c":38.15,"h":38.15,"l":37.37,"n":102,"o":37.45,"t":"2026-10-22T13:30:00Z","v":25442,"vw":37.53309},{"c":38.26,"h":38.265,"l":37.98,"n":79,"o":37.98,"t":"2026-10-22T13:35:00Z","v":5269,"vw":38.084953},{"c":38.24,"h":38.26,"l":38.15,"n":319,"o":38.26,"t":"2026-10-22T13:40:00Z","v":18801,"vw":38.185733},{"c":38.375,"h":38.455,"l":38.21,"n":243,"o":38.21,"t":"2026-10-22T13:45:00Z","v":18264,"vw":38.363921},{"c":38.295,"h":38.42,"l":38.21,"n":391,"o":38.375,"t":"2026-10-22T13:50:00Z","v":27286,"vw":38.371496},{"c":38.53,"h":38.53,"l":38.285,"n":185,"o":38.285,"t":"2026-10-22T13:55:00Z","v":10291,"vw":38.448218},{"c":38.43,"h":38.58,"l":38.37,"n":314,"o":38.53,"t":"2026-10-22T14:00:00Z","v":13319,"vw":38.457777},{"c":38.53,"h":38.57,"l":38.49,"n":147,"o":38.49,"t":"2026-10-22T14:05:00Z","v":3805,"vw":38.537829},{"c":38.55,"h":38.62,"l":38.54,"n":258,"o":38.54,"t":"2026-10-22T14:10:00Z","v":8358,"vw":38.55958},{"c":38.58,"h":38.6,"l":38.54,"n":241,"o":38.545,"t":"2026-10-22T14:15:00Z","v":11006,"vw":38.577773},{"c":38.63,"h":38.63,"l":38.53,"n":237,"o":38.585,"t":"2026-10-22T14:20:00Z","v":14051,"vw":38.565794},{"c":38.53,"h":38.6,"l":38.5,"n":217,"o":38.58,"t":"2026-10-22T14:25:00Z","v":5404,"vw":38.571692},{"c":38.495,"h":38.52,"l":38.48,"n":96,"o":38.5,"t":"2026-10-22T14:30:00Z","v":2547,"vw":38.500624},{"c":38.36,"h":38.48,"l":38.35,"n":242,"o":38.48,"t":"2026-10-22T14:35:00Z","v":7429,"vw":38.385473},{"c":38.5,"h":38.52,"l":38.34,"n":448,"o":38.37,"t":"2026-10-22T14:40:00Z","v":19493,"vw":38.422207},{"c":38.595,"h":38.6,"l":38.49,"n":222,"o":38.51,"t":"2026-10-22T14:45:00Z","v":7617,"vw":38.550881},{"c":38.52,"h":38.63,"l":38.49,"n":277,"o":38.6,"t":"2026-10-22T14:50:00Z","v":10947,"vw":38.548205},{"c":38.57,"h":38.57,"l":38.475,"n":264,"o":38.52,"t":"2026-10-22T14:55:00Z","v":9373,"vw":38.512267},{"c":38.55,"h":38.59,"l":38.53,"n":199,"o":38.57,"t":"2026-10-22T15:00:00Z","v":13696,"vw":38.545427},{"c":38.44,"h":38.56,"l":38.41,"n":216,"o":38.56,"t":"2026-10-22T15:05:00Z","v":9656,"vw":38.465435},{"c":38.54,"h":38.555,"l":38.46,"n":165,"o":38.46,"t":"2026-10-22T15:10:00Z","v":6484,"vw":38.520718},{"c":38.61,"h":38.61,"l":38.555,"n":138,"o":38.555,"t":"2026-10-22T15:15:00Z","v":2837,"vw":38.587778},{"c":38.595,"h":38.62,"l":38.57,"n":171,"o":38.62,"t":"2026-10-22T15:20:00Z","v":4078,"vw":38.592884},{"c":38.58,"h":38.6,"l":38.565,"n":156,"o":38.595,"t":"2026-10-22T15:25:00Z","v":3147,"vw":38.584484},{"c":38.57,"h":38.615,"l":38.565,"n":266,"o":38.6,"t":"2026-10-22T15:30:00Z","v":7117,"vw":38.595395},{"c":38.56,"h":38.585,"l":38.56,"n":209,"o":38.565,"t":"2026-10-22T15:35:00Z","v":7521,"vw":38.567658},{"c":38.555,"h":38.56,"l":38.52,"n":178,"o":38.55,"t":"2026-10-22T15:40:00Z","v":5787,"vw":38.535992},{"c":38.59,"h":38.59,"l":38.54,"n":112,"o":38.56,"t":"2026-10-22T15:45:00Z","v":3075,"vw":38.555487},{"c":38.555,"h":38.6,"l":38.555,"n":202,"o":38.59,"t":"2026-10-22T15:50:00Z","v":5492,"vw":38.584636},{"c":38.58,"h":38.61,"l":38.56,"n":163,"o":38.56,"t":"2026-10-22T15:55:00Z","v":4392,"vw":38.59303},{"c":38.6,"h":38.645,"l":38.59,"n":178,"o":38.59,"t":"2026-10-22T16:00:00Z","v":5137,"vw":38.610116},{"c":38.6,"h":38.625,"l":38.59,"n":116,"o":38.59,"t":"2026-10-22T16:05:00Z","v":2403,"vw":38.60625},{"c":38.62,"h":38.62,"l":38.605,"n":98,"o":38.62,"t":"2026-10-22T16:10:00Z","v":2446,"vw":38.618901},{"c":38.64,"h":38.66,"l":38.63,"n":54,"o":38.63,"t":"2026-10-22T16:15:00Z","v":1339,"vw":38.642332},{"c":38.715,"h":38.715,"l":38.67,"n":92,"o":38.67,"t":"2026-10-22T16:20:00Z","v":2174,"vw":38.700201},{"c":38.69,"h":38.74,"l":38.69,"n":113,"o":38.72,"t":"2026-10-22T16:25:00Z","v":3170,"vw":38.717083},{"c":38.78,"h":38.79,"l":38.67,"n":250,"o":38.68,"t":"2026-10-22T16:30:00Z","v":16003,"vw":38.721977},{"c":38.81,"h":38.81,"l":38.745,"n":142,"o":38.79,"t":"2026-10-22T16:35:00Z","v":4229,"vw":38.773068},{"c":38.74,"h":38.815,"l":38.725,"n":214,"o":38.81,"t":"2026-10-22T16:40:00Z","v":7556,"vw":38.77581},{"c":38.84,"h":38.84,"l":38.73,"n":171,"o":38.75,"t":"2026-10-22T16:45:00Z","v":8121,"vw":38.771276},{"c":38.92,"h":38.92,"l":38.87,"n":63,"o":38.875,"t":"2026-10-22T16:50:00Z","v":2064,"vw":38.888743},{"c":38.975,"h":38.975,"l":38.89,"n":172,"o":38.91,"t":"2026-10-22T16:55:00Z","v":5262,"vw":38.931141},{"c":38.975,"h":38.975,"l":38.94,"n":128,"o":38.94,"t":"2026-10-22T17:00:00Z","v":3826,"vw":38.953481},{"c":38.96,"h":38.98,"l":38.95,"n":361,"o":38.98,"t":"2026-10-22T17:05:00Z","v":12266,"vw":38.962117},{"c":38.92,"h":38.98,"l":38.905,"n":158,"o":38.94,"t":"2026-10-22T17:10:00Z","v":4170,"vw":38.943752},{"c":38.96,"h":38.96,"l":38.9,"n":201,"o":38.91,"t":"2026-10-22T17:15:00Z","v":5462,"vw":38.933816},{"c":39.03,"h":39.035,"l":38.975,"n":180,"o":38.975,"t":"2026-10-22T17:20:00Z","v":6104,"vw":39.003574},{"c":39.01,"h":39.095,"l":39.01,"n":361,"o":39.03,"t":"2026-10-22T17:25:00Z","v":16377,"vw":39.062951},{"c":39.03,"h":39.03,"l":38.98,"n":203,"o":39,"t":"2026-10-22T17:30:00Z","v":12671,"vw":38.990822},{"c":38.94,"h":39.02,"l":38.94,"n":176,"o":39.02,"t":"2026-10-22T17:35:00Z","v":5349,"vw":38.975245},{"c":39.0171,"h":39.03,"l":39.01,"n":78,"o":39.01,"t":"2026-10-22T17:40:00Z","v":2211,"vw":39.01984},{"c":39.01,"h":39.05,"l":39,"n":161,"o":39.01,"t":"2026-10-22T17:45:00Z","v":5177,"vw":39.023029},{"c":38.98,"h":39.005,"l":38.96,"n":166,"o":38.99,"t":"2026-10-22T17:50:00Z","v":3939,"vw":38.987485},{"c":38.99,"h":38.99,"l":38.98,"n":122,"o":38.98,"t":"2026-10-22T17:55:00Z","v":2980,"vw":38.981754},{"c":38.96,"h":39.02,"l":38.95,"n":157,"o":39.01,"t":"2026-10-22T18:00:00Z","v":4762,"vw":38.991299},{"c":38.96,"h":39.02,"l":38.96,"n":199,"o":38.98,"t":"2026-10-22T18:05:00Z","v":5283,"vw":38.986894},{"c":38.96,"h":38.97,"l":38.92,"n":213,"o":38.95,"t":"2026-10-22T18:10:00Z","v":7247,"vw":38.94347},{"c":39.04,"h":39.05,"l":38.94,"n":254,"o":38.955,"t":"2026-10-22T18:15:00Z","v":9501,"vw":38.984466},{"c":39.005,"h":39.095,"l":38.99,"n":285,"o":39.065,"t":"2026-10-22T18:20:00Z","v":23777,"vw":39.05762},{"c":38.95,"h":39.015,"l":38.95,"n":240,"o":39.005,"t":"2026-10-22T18:25:00Z","v":7897,"vw":38.999174},{"c":38.95,"h":38.995,"l":38.95,"n":148,"o":38.95,"t":"2026-10-22T18:30:00Z","v":5806,"vw":38.974818},{"c":38.975,"h":38.975,"l":38.93,"n":121,"o":38.95,"t":"2026-10-22T18:35:00Z","v":3802,"vw":38.960625},{"c":38.96,"h":38.99,"l":38.96,"n":206,"o":38.97,"t":"2026-10-22T18:40:00Z","v":7011,"vw":38.97671},{"c":38.99,"h":38.995,"l":38.96,"n":179,"o":38.965,"t":"2026-10-22T18:45:00Z","v":4213,"vw":38.979028},{"c":39.03,"h":39.03,"l":38.91,"n":458,"o":38.99,"t":"2026-10-22T18:50:00Z","v":31365,"vw":38.954137},{"c":39.06,"h":39.07,"l":39.03,"n":195,"o":39.03,"t":"2026-10-22T18:55:00Z","v":6536,"vw":39.051077},{"c":39.065,"h":39.08,"l":39.03,"n":230,"o":39.06,"t":"2026-10-22T19:00:00Z","v":7400,"vw":39.063671},{"c":39.115,"h":39.125,"l":39.08,"n":171,"o":39.08,"t":"2026-10-22T19:05:00Z","v":4730,"vw":39.101055},{"c":39.09,"h":39.14,"l":39.09,"n":214,"o":39.13,"t":"2026-10-22T19:10:00Z","v":6677,"vw":39.114155},{"c":39.03,"h":39.075,"l":38.995,"n":338,"o":39.075,"t":"2026-10-22T19:15:00Z","v":26015,"vw":39.017034},{"c":38.96,"h":39.035,"l":38.96,"n":243,"o":39.02,"t":"2026-10-22T19:20:00Z","v":7944,"vw":39.005795},{"c":38.98,"h":38.98,"l":38.92,"n":505,"o":38.95,"t":"2026-10-22T19:25:00Z","v":21719,"vw":38.933128},{"c":38.94,"h":38.99,"l":38.93,"n":337,"o":38.97,"t":"2026-10-22T19:30:00Z","v":12040,"vw":38.955427},{"c":38.99,"h":39,"l":38.97,"n":253,"o":38.97,"t":"2026-10-22T19:35:00Z","v":7005,"vw":38.985585},{"c":38.995,"h":39.035,"l":38.99,"n":353,"o":38.99,"t":"2026-10-22T19:40:00Z","v":11667,"vw":39.010322},{"c":39.07,"h":39.09,"l":39.01,"n":433,"o":39.01,"t":"2026-10-22T19:45:00Z","v":19350,"vw":39.041806},{"c":38.985,"h":39.06,"l":38.935,"n":641,"o":39.05,"t":"2026-10-22T19:50:00Z","v":31193,"vw":39.007607},{"c":39.14,"h":39.15,"l":38.95,"n":1639,"o":38.97,"t":"2026-10-22T19:55:00Z","v":100789,"vw":39.087041},{"c":39.13,"h":39.13,"l":39.13,"n":43,"o":39.13,"t":"2026-10-22T20:00:00Z","v":283192,"vw":39.13}],"history":[{"c":30.5,"h":31.44,"l":30.41,"n":8479,"o":31.44,"t":"2024-10-21T04:00:00Z","v":441446,"vw":30.678284},{"c":30.86,"h":30.89,"l":30.31,"n":6967,"o":30.44,"t":"2024-10-22T04:00:00Z","v":388468,"vw":30.705503},{"c":30.76,"h":30.9,"l":30.455,"n":7475,"o":30.71,"t":"2024-10-23T04:00:00Z","v":442859,"vw":30.734908},{"c":30.36,"h":31.21,"l":30.35,"n":8058,"o":31.21,"t":"2024-10-24T04:00:00Z","v":462076,"vw":30.552478},{"c":30.29,"h":30.71,"l":30,"n":7159,"o":30.71,"t":"2024-10-25T04:00:00Z","v":328223,"vw":30.236467},{"c":31.33,"h":31.4,"l":30.595,"n":11311,"o":30.62,"t":"2024-10-28T04:00:00Z","v":608546,"vw":31.167701},{"c":31.23,"h":31.31,"l":31.05,"n":5165,"o":31.14,"t":"2024-10-29T04:00:00Z","v":224883,"vw":31.208338},{"c":31.51,"h":32.14,"l":31.14,"n":5523,"o":31.14,"t":"2024-10-30T04:00:00Z","v":232973,"vw":31.603462},{"c":31.45,"h":31.88,"l":31.24,"n":7803,"o":31.63,"t":"2024-10-31T04:00:00Z","v":405396,"vw":31.588041},{"c":31.55,"h":31.89,"l":31.295,"n":8009,"o":31.59,"t":"2024-11-01T04:00:00Z","v":443262,"vw":31.550516},{"c":30.97,"h":31.48,"l":30.74,"n":6413,"o":31.48,"t":"2024-11-04T05:00:00Z","v":278002,"vw":30.951881},{"c":31.65,"h":31.67,"l":31,"n":6912,"o":31.05,"t":"2024-11-05T05:00:00Z","v":282650,"vw":31.534943},{"c":36.01,"h":36.13,"l":33.84,"n":20241,"o":33.99,"t":"2024-11-06T05:00:00Z","v":1238782,"vw":35.634115},{"c":34.9,"h":35.63,"l":34.56,"n":10430,"o":35.47,"t":"2024-11-07T05:00:00Z","v":527398,"vw":35.038185},{"c":35.15,"h":35.37,"l":34.505,"n":7236,"o":35.17,"t":"2024-11-08T05:00:00Z","v":277990,"vw":35.107662},{"c":36.26,"h":36.865,"l":35.39,"n":8678,"o":35.55,"t":"2024-11-11T05:00:00Z","v":359480,"vw":36.351357},{"c":36.06,"h":36.49,"l":35.94,"n":7756,"o":36.23,"t":"2024-11-12T05:00:00Z","v":364030,"vw":36.144347},{"c":35.88,"h":36.68,"l":35.79,"n":6907,"o":36.5,"t":"2024-11-13T05:00:00Z","v":324726,"vw":36.076912},{"c":35.8,"h":36.11,"l":35.498,"n":7447,"o":36.11,"t":"2024-11-14T05:00:00Z","v":318957,"vw":35.788556},{"c":35.64,"h":36.14,"l":35.08,"n":6144,"o":36.01,"t":"2024-11-15T05:00:00Z","v":300601,"vw":35.577843},{"c":35.51,"h":35.9,"l":35.49,"n":5878,"o":35.64,"t":"2024-11-18T05:00:00Z","v":235799,"vw":35.631777},{"c":35.26,"h":35.525,"l":35.02,"n":5129,"o":35.02,"t":"2024-11-19T05:00:00Z","v":179071,"vw":35.254009},{"c":35.08,"h":35.35,"l":34.61,"n":6392,"o":35.16,"t":"2024-11-20T05:00:00Z","v":253200,"vw":34.986211},{"c":36.06,"h":36.44,"l":35.38,"n":8761,"o":35.59,"t":"2024-11-21T05:00:00Z","v":289109,"vw":36.00668},{"c":36.45,"h":36.61,"l":35.98,"n":8717,"o":36.09,"t":"2024-11-22T05:00:00Z","v":395224,"vw":36.433942},{"c":36.17,"h":37.36,"l":36.13,"n":9598,"o":36.78,"t":"2024-11-25T05:00:00Z","v":568656,"vw":36.654392},{"c":35.58,"h":36.03,"l":35.5,"n":7812,"o":36.03,"t":"2024-11-26T05:00:00Z","v":357304,"vw":35.687307},{"c":35.45,"h":35.98,"l":35.39,"n":6149,"o":35.68,"t":"2024-11-27T05:00:00Z","v":326886,"vw":35.548751},{"c":35.34,"h":35.9442,"l":34.915,"n":4825,"o":35.79,"t":"2024-11-29T05:00:00Z","v":213081,"vw":35.314014},{"c":35.28,"h":35.65,"l":34.88,"n":7612,"o":35.42,"t":"2024-12-02T05:00:00Z","v":350220,"vw":35.32346},{"c":34.98,"h":35.52,"l":34.965,"n":6980,"o":35.27,"t":"2024-12-03T05:00:00Z","v":357689,"vw":35.082757},{"c":35.53,"h":35.61,"l":34.78,"n":8251,"o":35.02,"t":"2024-12-04T05:00:00Z","v":454967,"vw":35.322267},{"c":35.52,"h":36.11,"l":35.455,"n":11203,"o":35.74,"t":"2024-12-05T05:00:00Z","v":614182,"vw":35.683058},{"c":36.32,"h":36.73,"l":35.67,"n":10418,"o":36.38,"t":"2024-12-06T05:00:00Z","v":616823,"vw":36.355662},{"c":35.44,"h":36.48,"l":35.39,"n":8298,"o":36.48,"t":"2024-12-09T05:00:00Z","v":355418,"vw":35.715746},{"c":35.62,"h":36.22,"l":35.02,"n":8804,"o":35.37,"t":"2024-12-10T05:00:00Z","v":390793,"vw":35.730338},{"c":35.69,"h":36.18,"l":35.67,"n":7496,"o":35.99,"t":"2024-12-11T05:00:00Z","v":432506,"vw":35.800188},{"c":35.24,"h":35.88,"l":35.1325,"n":6869,"o":35.55,"t":"2024-12-12T05:00:00Z","v":330110,"vw":35.344854},{"c":35.18,"h":35.28,"l":34.81,"n":7068,"o":35.24,"t":"2024-12-13T05:00:00Z","v":299696,"vw":35.068901},{"c":35.3,"h":35.54,"l":34.89,"n":9469,"o":35.08,"t":"2024-12-16T05:00:00Z","v":500585,"vw":35.317298},{"c":34.53,"h":35.525,"l":34.52,"n":8809,"o":35.17,"t":"2024-12-17T05:00:00Z","v":495218,"vw":34.669518},{"c":32.94,"h":35.04,"l":32.61,"n":13068,"o":34.83,"t":"2024-12-18T05:00:00Z","v":767162,"vw":33.414618},{"c":32.84,"h":34,"l":32.68,"n":11814,"o":33.61,"t":"2024-12-19T05:00:00Z","v":584686,"vw":32.88952},{"c":33.31,"h":33.67,"l":32.41,"n":12023,"o":32.41,"t":"2024-12-20T05:00:00Z","v":2043476,"vw":33.257642},{"c":33.22,"h":33.35,"l":32.9,"n":10451,"o":33.12,"t":"2024-12-23T05:00:00Z","v":476748,"vw":33.155844},{"c":33.36,"h":33.48,"l":32.89,"n":4332,"o":33.23,"t":"2024-12-24T05:00:00Z","v":172845,"vw":33.187978},{"c":33.43,"h":33.45,"l":32.91,"n":5290,"o":33.1,"t":"2024-12-26T05:00:00Z","v":253935,"vw":33.254487},{"c":32.81,"h":33.45,"l":32.5,"n":5283,"o":33.22,"t":"2024-12-27T05:00:00Z","v":247592,"vw":32.796708},{"c":32.61,"h":32.845,"l":32.39,"n":5835,"o":32.7,"t":"2024-12-30T05:00:00Z","v":258516,"vw":32.668004},{"c":32.54,"h":32.95,"l":32.37,"n":5688,"o":32.85,"t":"2024-12-31T05:00:00Z","v":294926,"vw":32.562586},{"c":31.9,"h":32.8,"l":31.775,"n":7684,"o":32.72,"t":"2025-01-02T05:00:00Z","v":356112,"vw":32.102608},{"c":32.04,"h":32.23,"l":31.465,"n":5743,"o":31.94,"t":"2025-01-03T05:00:00Z","v":225189,"vw":31.958381},{"c":32.05,"h":32.64,"l":31.89,"n":7875,"o":32.13,"t":"2025-01-06T05:00:00Z","v":429905,"vw":32.184715},{"c":31.67,"h":32.39,"l":31.36,"n":8922,"o":32.06,"t":"2025-01-07T05:00:00Z","v":438805,"vw":31.598984},{"c":31.46,"h":31.64,"l":31.22,"n":7600,"o":31.45,"t":"2025-01-08T05:00:00Z","v":354537,"vw":31.450713},{"c":30.36,"h":30.92,"l":29.89,"n":8200,"o":30.74,"t":"2025-01-10T05:00:00Z","v":437731,"vw":30.280786},{"c":30.52,"h":30.56,"l":29.88,"n":9642,"o":30.13,"t":"2025-01-13T05:00:00Z","v":420636,"vw":30.365834},{"c":31.43,"h":31.449,"l":30.55,"n":7698,"o":30.77,"t":"2025-01-14T05:00:00Z","v":321464,"vw":31.195272},{"c":32.15,"h":32.57,"l":31.79,"n":7143,"o":32.4,"t":"2025-01-15T05:00:00Z","v":274126,"vw":32.127241},{"c":31.71,"h":32.2,"l":31.44,"n":8623,"o":32.01,"t":"2025-01-16T05:00:00Z","v":314016,"vw":31.699766},{"c":31.94,"h":32.22,"l":31.575,"n":4789,"o":31.96,"t":"2025-01-17T05:00:00Z","v":204669,"vw":31.877467},{"c":31.97,"h":32.49,"l":31.9,"n":6849,"o":32.21,"t":"2025-01-21T05:00:00Z","v":319592,"vw":32.082244},{"c":31.74,"h":32.16,"l":31.575,"n":11245,"o":31.68,"t":"2025-01-22T05:00:00Z","v":657758,"vw":31.730416},{"c":33.43,"h":34.69,"l":31.83,"n":13457,"o":32.75,"t":"2025-01-23T05:00:00Z","v":734631,"vw":33.655604},{"c":34.16,"h":34.3,"l":33.2687,"n":10945,"o":33.32,"t":"2025-01-24T05:00:00Z","v":551405,"vw":34.053749},{"c":35.3,"h":35.63,"l":34.29,"n":12748,"o":34.63,"t":"2025-01-27T05:00:00Z","v":838338,"vw":35.310665},{"c":35.03,"h":35.465,"l":34.31,"n":10712,"o":35.32,"t":"2025-01-28T05:00:00Z","v":1025114,"vw":34.856489},{"c":35,"h":35.47,"l":34.5,"n":7256,"o":34.81,"t":"2025-01-29T05:00:00Z","v":442166,"vw":34.938222},{"c":35,"h":35.57,"l":34.725,"n":6871,"o":35.26,"t":"2025-01-30T05:00:00Z","v":315878,"vw":35.182234},{"c":35.04,"h":35.59,"l":34.76,"n":8382,"o":34.98,"t":"2025-01-31T05:00:00Z","v":476459,"vw":35.086954},{"c":34.32,"h":34.87,"l":33.905,"n":7724,"o":34.09,"t":"2025-02-03T05:00:00Z","v":416429,"vw":34.398843},{"c":35.22,"h":35.27,"l":34.09,"n":7512,"o":34.09,"t":"2025-02-04T05:00:00Z","v":643726,"vw":35.163332},{"c":35.19,"h":35.395,"l":34.71,"n":11596,"o":35.31,"t":"2025-02-05T05:00:00Z","v":520130,"vw":35.049626},{"c":35.67,"h":35.81,"l":34.99,"n":8112,"o":35.33,"t":"2025-02-06T05:00:00Z","v":422494,"vw":35.585616},{"c":35.42,"h":35.65,"l":34.8,"n":10277,"o":35.65,"t":"2025-02-07T05:00:00Z","v":535502,"vw":35.329351},{"c":36.45,"h":36.64,"l":35.371,"n":12781,"o":36.2,"t":"2025-02-10T05:00:00Z","v":886255,"vw":36.385843},{"c":37.08,"h":37.09,"l":36.4285,"n":11414,"o":37,"t":"2025-02-11T05:00:00Z","v":660258,"vw":36.882947},{"c":36.34,"h":36.81,"l":36.16,"n":9557,"o":36.52,"t":"2025-02-12T05:00:00Z","v":465289,"vw":36.415795},{"c":36.57,"h":36.75,"l":36.33,"n":8022,"o":36.75,"t":"2025-02-13T05:00:00Z","v":344202,"vw":36.556662},{"c":36.43,"h":37.18,"l":36.22,"n":8186,"o":37.03,"t":"2025-02-14T05:00:00Z","v":358445,"vw":36.527622},{"c":36.59,"h":37.1,"l":36.175,"n":8042,"o":36.4,"t":"2025-02-18T05:00:00Z","v":319480,"vw":36.599196},{"c":36.69,"h":36.9,"l":36.21,"n":7583,"o":36.4,"t":"2025-02-19T05:00:00Z","v":328806,"vw":36.664546},{"c":36.29,"h":36.645,"l":35.935,"n":8596,"o":36.54,"t":"2025-02-20T05:00:00Z","v":337671,"vw":36.264},{"c":35.41,"h":36.55,"l":35.36,"n":9186,"o":36.55,"t":"2025-02-21T05:00:00Z","v":422666,"vw":35.664535},{"c":35.08,"h":35.63,"l":35.06,"n":8990,"o":35.6,"t":"2025-02-24T05:00:00Z","v":504528,"vw":35.303265},{"c":35.13,"h":35.56,"l":35.01,"n":10389,"o":35.35,"t":"2025-02-25T05:00:00Z","v":514689,"vw":35.280399},{"c":34.64,"h":35.245,"l":34.38,"n":12151,"o":35.07,"t":"2025-02-26T05:00:00Z","v":699065,"vw":34.711823},{"c":35.16,"h":35.34,"l":34.53,"n":12362,"o":34.56,"t":"2025-02-27T05:00:00Z","v":745554,"vw":35.084502},{"c":35.07,"h":35.85,"l":34.46,"n":24555,"o":35.6,"t":"2025-02-28T05:00:00Z","v":4234016,"vw":34.986404},{"c":35.01,"h":35.85,"l":34.72,"n":14814,"o":35.8,"t":"2025-03-03T05:00:00Z","v":829759,"vw":35.072353},{"c":33.54,"h":35.13,"l":33.4268,"n":15708,"o":34.82,"t":"2025-03-04T05:00:00Z","v":908213,"vw":33.896504},{"c":32.37,"h":33.71,"l":32.32,"n":13297,"o":33.48,"t":"2025-03-05T05:00:00Z","v":887530,"vw":32.662645},{"c":32.72,"h":33.085,"l":31.92,"n":15144,"o":32.57,"t":"2025-03-06T05:00:00Z","v":846812,"vw":32.568254},{"c":32.63,"h":32.86,"l":32.13,"n":12701,"o":32.53,"t":"2025-03-07T05:00:00Z","v":667307,"vw":32.61326},{"c":31.07,"h":32.235,"l":31.06,"n":13982,"o":31.94,"t":"2025-03-10T04:00:00Z","v":883849,"vw":31.35196},{"c":30.56,"h":31.55,"l":30.5,"n":12662,"o":31.2,"t":"2025-03-11T04:00:00Z","v":756184,"vw":30.764543},{"c":30.99,"h":33.66,"l":30.63,"n":11441,"o":30.82,"t":"2025-03-12T04:00:00Z","v":633792,"vw":31.007438},{"c":30.92,"h":31.595,"l":30.88,"n":12854,"o":31.17,"t":"2025-03-13T04:00:00Z","v":651680,"vw":31.060893},{"c":31.76,"h":31.77,"l":31.12,"n":9528,"o":31.31,"t":"2025-03-14T04:00:00Z","v":526199,"vw":31.551267},{"c":31.98,"h":32.1,"l":31.575,"n":11702,"o":31.67,"t":"2025-03-17T04:00:00Z","v":868606,"vw":31.878782},{"c":31.92,"h":32.085,"l":31.49,"n":11132,"o":31.82,"t":"2025-03-18T04:00:00Z","v":455754,"vw":31.815464},{"c":32.05,"h":32.4,"l":31.685,"n":10250,"o":31.92,"t":"2025-03-19T04:00:00Z","v":784828,"vw":32.018942},{"c":31.76,"h":32.46,"l":31.73,"n":9983,"o":31.77,"t":"2025-03-20T04:00:00Z","v":602758,"vw":31.954512},{"c":31.55,"h":32.02,"l":31.21,"n":11757,"o":31.74,"t":"2025-03-21T04:00:00Z","v":2266566,"vw":31.584966},{"c":32.34,"h":33.15,"l":31.87,"n":9868,"o":32.94,"t":"2025-03-24T04:00:00Z","v":740774,"vw":32.239719},{"c":32.25,"h":32.44,"l":32.065,"n":9658,"o":32.27,"t":"2025-03-25T04:00:00Z","v":622126,"vw":32.271887},{"c":31.92,"h":32.8,"l":31.82,"n":7479,"o":32.34,"t":"2025-03-26T04:00:00Z","v":408698,"vw":32.065684},{"c":31.83,"h":32.33,"l":31.64,"n":8744,"o":31.97,"t":"2025-03-27T04:00:00Z","v":443341,"vw":31.842512},{"c":30.86,"h":31.89,"l":30.72,"n":9678,"o":31.63,"t":"2025-03-28T04:00:00Z","v":515387,"vw":30.892849},{"c":30.96,"h":31.6,"l":30.63,"n":9509,"o":30.65,"t":"2025-03-31T04:00:00Z","v":704132,"vw":30.976043},{"c":30.65,"h":30.95,"l":30.26,"n":10412,"o":30.89,"t":"2025-04-01T04:00:00Z","v":672423,"vw":30.597264},{"c":31.05,"h":31.09,"l":30.28,"n":9129,"o":30.28,"t":"2025-04-02T04:00:00Z","v":457453,"vw":30.910253},{"c":28.53,"h":30.55,"l":28.47,"n":12673,"o":30.24,"t":"2025-04-03T04:00:00Z","v":761008,"vw":28.727753},{"c":27.8,"h":27.9488,"l":26.77,"n":16313,"o":27.32,"t":"2025-04-04T04:00:00Z","v":912816,"vw":27.559208},{"c":27.71,"h":28.985,"l":26.64,"n":17443,"o":26.91,"t":"2025-04-07T04:00:00Z","v":887259,"vw":27.713848},{"c":27.4,"h":28.89,"l":26.94,"n":12922,"o":28.49,"t":"2025-04-08T04:00:00Z","v":628800,"vw":27.696514},{"c":28.79,"h":29.495,"l":26.565,"n":15497,"o":27.11,"t":"2025-04-09T04:00:00Z","v":1006593,"vw":28.566996},{"c":27.16,"h":28.31,"l":26.47,"n":12697,"o":28.14,"t":"2025-04-10T04:00:00Z","v":715133,"vw":27.093849},{"c":26.79,"h":27.22,"l":26.42,"n":12489,"o":26.76,"t":"2025-04-11T04:00:00Z","v":624237,"vw":26.781412},{"c":27.11,"h":27.275,"l":26.6,"n":10310,"o":27.18,"t":"2025-04-14T04:00:00Z","v":536165,"vw":27.05784},{"c":27.75,"h":27.895,"l":27.11,"n":8681,"o":27.11,"t":"2025-04-15T04:00:00Z","v":561629,"vw":27.720536},{"c":28.58,"h":28.69,"l":27.75,"n":17431,"o":27.77,"t":"2025-04-16T04:00:00Z","v":1173954,"vw":28.433078},{"c":28.3,"h":29.07,"l":28.225,"n":11757,"o":28.52,"t":"2025-04-17T04:00:00Z","v":1907250,"vw":28.359647},{"c":27.96,"h":28.065,"l":27.48,"n":10175,"o":28.03,"t":"2025-04-21T04:00:00Z","v":579536,"vw":27.874973},{"c":28.99,"h":29.06,"l":27.92,"n":10397,"o":28.15,"t":"2025-04-22T04:00:00Z","v":735548,"vw":28.821051},{"c":29.59,"h":30.88,"l":29.27,"n":10670,"o":30.64,"t":"2025-04-23T04:00:00Z","v":595195,"vw":29.645356},{"c":29.85,"h":29.905,"l":29.22,"n":8253,"o":29.4,"t":"2025-04-24T04:00:00Z","v":345583,"vw":29.729664},{"c":29.55,"h":29.85,"l":29.4,"n":9008,"o":29.4,"t":"2025-04-25T04:00:00Z","v":385548,"vw":29.580045},{"c":29.79,"h":30.1,"l":29.39,"n":8729,"o":29.7,"t":"2025-04-28T04:00:00Z","v":562501,"vw":29.72957},{"c":29.91,"h":30.03,"l":29.275,"n":10661,"o":29.58,"t":"2025-04-29T04:00:00Z","v":555577,"vw":29.815948},{"c":29.78,"h":30.2,"l":28.74,"n":11222,"o":28.94,"t":"2025-04-30T04:00:00Z","v":732680,"vw":29.702326},{"c":29.93,"h":30.16,"l":29.28,"n":10425,"o":29.67,"t":"2025-05-01T04:00:00Z","v":510898,"vw":29.916779},{"c":30.42,"h":30.63,"l":30.06,"n":11099,"o":30.29,"t":"2025-05-02T04:00:00Z","v":526820,"vw":30.401893},{"c":30.38,"h":30.83,"l":30.1198,"n":10320,"o":30.14,"t":"2025-05-05T04:00:00Z","v":501334,"vw":30.49286},{"c":30.14,"h":30.435,"l":29.89,"n":8934,"o":30.03,"t":"2025-05-06T04:00:00Z","v":346076,"vw":30.194368},{"c":30.27,"h":30.54,"l":30.08,"n":11671,"o":30.48,"t":"2025-05-07T04:00:00Z","v":534026,"vw":30.308716},{"c":31.08,"h":31.29,"l":30.46,"n":8809,"o":30.46,"t":"2025-05-08T04:00:00Z","v":370872,"vw":31.025078},{"c":30.79,"h":31.15,"l":30.735,"n":7241,"o":31.13,"t":"2025-05-09T04:00:00Z","v":285243,"vw":30.826505},{"c":32.1,"h":32.42,"l":31.97,"n":10661,"o":32.15,"t":"2025-05-12T04:00:00Z","v":504950,"vw":32.148209},{"c":32.33,"h":32.42,"l":32.0108,"n":8269,"o":32.31,"t":"2025-05-13T04:00:00Z","v":338692,"vw":32.286542},{"c":32.23,"h":32.42,"l":32,"n":7070,"o":32.13,"t":"2025-05-14T04:00:00Z","v":278742,"vw":32.267618},{"c":32.33,"h":32.43,"l":32,"n":9468,"o":32.26,"t":"2025-05-15T04:00:00Z","v":522519,"vw":32.289161},{"c":32.13,"h":32.3,"l":31.97,"n":9681,"o":32.3,"t":"2025-05-16T04:00:00Z","v":561339,"vw":32.12471},{"c":32.07,"h":32.1,"l":31.6704,"n":6314,"o":31.84,"t":"2025-05-19T04:00:00Z","v":333723,"vw":32.019387},{"c":31.94,"h":32.195,"l":31.89,"n":7173,"o":32.06,"t":"2025-05-20T04:00:00Z","v":283632,"vw":32.00498},{"c":30.92,"h":31.79,"l":30.9,"n":8256,"o":31.68,"t":"2025-05-21T04:00:00Z","v":382507,"vw":31.125015},{"c":30.53,"h":31.385,"l":30.51,"n":12812,"o":30.84,"t":"2025-05-22T04:00:00Z","v":645987,"vw":30.675307},{"c":30.4,"h":30.62,"l":29.59,"n":14640,"o":29.92,"t":"2025-05-23T04:00:00Z","v":610355,"vw":30.348229},{"c":31.44,"h":31.515,"l":30.45,"n":13998,"o":30.83,"t":"2025-05-27T04:00:00Z","v":554135,"vw":31.258936},{"c":30.89,"h":31.59,"l":30.86,"n":10299,"o":31.33,"t":"2025-05-28T04:00:00Z","v":429492,"vw":31.042347},{"c":30.91,"h":30.985,"l":30.6,"n":9224,"o":30.94,"t":"2025-05-29T04:00:00Z","v":361700,"vw":30.804998},{"c":30.78,"h":30.955,"l":30.59,"n":8997,"o":30.75,"t":"2025-05-30T04:00:00Z","v":537822,"vw":30.800491},{"c":30.33,"h":30.77,"l":30.07,"n":9853,"o":30.77,"t":"2025-06-02T04:00:00Z","v":511828,"vw":30.341895},{"c":30.87,"h":31,"l":30.19,"n":11325,"o":30.25,"t":"2025-06-03T04:00:00Z","v":461817,"vw":30.785757},{"c":30.45,"h":31.05,"l":30.43,"n":8098,"o":30.89,"t":"2025-06-04T04:00:00Z","v":327008,"vw":30.50923},{"c":30.42,"h":30.61,"l":30.2,"n":9015,"o":30.45,"t":"2025-06-05T04:00:00Z","v":369931,"vw":30.428448},{"c":30.85,"h":30.87,"l":30.42,"n":7670,"o":30.62,"t":"2025-06-06T04:00:00Z","v":383119,"vw":30.71839},{"c":31.24,"h":31.485,"l":30.87,"n":9887,"o":30.87,"t":"2025-06-09T04:00:00Z","v":539333,"vw":31.223068},{"c":31.755,"h":31.98,"l":31.275,"n":10792,"o":31.32,"t":"2025-06-10T04:00:00Z","v":975405,"vw":31.757861},{"c":31.7,"h":32.02,"l":31.53,"n":11534,"o":31.92,"t":"2025-06-11T04:00:00Z","v":613542,"vw":31.74596},{"c":31.33,"h":31.7,"l":31.2,"n":9367,"o":31.53,"t":"2025-06-12T04:00:00Z","v":491148,"vw":31.378707},{"c":30.44,"h":31.07,"l":30.375,"n":9080,"o":31,"t":"2025-06-13T04:00:00Z","v":381600,"vw":30.60171},{"c":30.24,"h":30.8,"l":30.135,"n":8247,"o":30.8,"t":"2025-06-16T04:00:00Z","v":450339,"vw":30.418065},{"c":29.97,"h":30.27,"l":29.8,"n":7748,"o":29.82,"t":"2025-06-17T04:00:00Z","v":376929,"vw":30.019686},{"c":30.13,"h":30.58,"l":29.78,"n":9182,"o":29.88,"t":"2025-06-18T04:00:00Z","v":435524,"vw":30.170888},{"c":30.1,"h":30.455,"l":30.055,"n":7279,"o":30.26,"t":"2025-06-20T04:00:00Z","v":763905,"vw":30.147001},{"c":30.98,"h":30.98,"l":30.02,"n":10834,"o":30.12,"t":"2025-06-23T04:00:00Z","v":538611,"vw":30.748269},{"c":31.27,"h":31.66,"l":31.18,"n":9043,"o":31.18,"t":"2025-06-24T04:00:00Z","v":432552,"vw":31.342425},{"c":31.15,"h":31.59,"l":31.005,"n":7224,"o":31.49,"t":"2025-06-25T04:00:00Z","v":353673,"vw":31.165336},{"c":31.85,"h":31.92,"l":31.19,"n":8598,"o":31.19,"t":"2025-06-26T04:00:00Z","v":424886,"vw":31.780172},{"c":31.67,"h":32.15,"l":31.59,"n":9183,"o":31.87,"t":"2025-06-27T04:00:00Z","v":1836238,"vw":31.684582},{"c":31.63,"h":31.97,"l":31.61,"n":9297,"o":31.93,"t":"2025-06-30T04:00:00Z","v":599098,"vw":31.707576},{"c":32.7,"h":33.09,"l":31.5637,"n":10615,"o":31.58,"t":"2025-07-01T04:00:00Z","v":486266,"vw":32.515025},{"c":33.28,"h":33.3,"l":32.605,"n":8718,"o":32.75,"t":"2025-07-02T04:00:00Z","v":555494,"vw":33.168894},{"c":33.7,"h":33.94,"l":33.42,"n":5311,"o":33.55,"t":"2025-07-03T04:00:00Z","v":269383,"vw":33.743392},{"c":33.33,"h":33.92,"l":33.22,"n":10272,"o":33.55,"t":"2025-07-07T04:00:00Z","v":515935,"vw":33.422736},{"c":33.2,"h":33.695,"l":33.19,"n":12250,"o":33.33,"t":"2025-07-08T04:00:00Z","v":875191,"vw":33.416756},{"c":33.14,"h":33.48,"l":32.94,"n":10776,"o":33.41,"t":"2025-07-09T04:00:00Z","v":665075,"vw":33.157672},{"c":33.34,"h":33.61,"l":33.07,"n":11427,"o":33.08,"t":"2025-07-10T04:00:00Z","v":572071,"vw":33.379892},{"c":32.97,"h":33.24,"l":32.91,"n":6701,"o":33.16,"t":"2025-07-11T04:00:00Z","v":309210,"vw":33.015606},{"c":33.41,"h":33.42,"l":32.88,"n":7229,"o":32.88,"t":"2025-07-14T04:00:00Z","v":303600,"vw":33.317885},{"c":32.18,"h":33.395,"l":32.14,"n":9968,"o":33.3,"t":"2025-07-15T04:00:00Z","v":505571,"vw":32.429576},{"c":32.17,"h":32.29,"l":31.52,"n":14926,"o":32.19,"t":"2025-07-16T04:00:00Z","v":727903,"vw":32.089687},{"c":32.78,"h":32.78,"l":32.04,"n":11058,"o":32.04,"t":"2025-07-17T04:00:00Z","v":658101,"vw":32.697434},{"c":32.85,"h":33.0799,"l":32.54,"n":11636,"o":33,"t":"2025-07-18T04:00:00Z","v":1996006,"vw":32.844226},{"c":32.67,"h":33.275,"l":32.66,"n":9301,"o":32.85,"t":"2025-07-21T04:00:00Z","v":445793,"vw":32.815534},{"c":32.66,"h":33.055,"l":32.62,"n":10630,"o":32.8,"t":"2025-07-22T04:00:00Z","v":641449,"vw":32.763984},{"c":32.76,"h":32.93,"l":32.32,"n":10421,"o":32.85,"t":"2025-07-23T04:00:00Z","v":519854,"vw":32.663549},{"c":31.98,"h":32.63,"l":31.92,"n":9343,"o":32.63,"t":"2025-07-24T04:00:00Z","v":358549,"vw":32.159998},{"c":31.94,"h":31.945,"l":31.47,"n":11684,"o":31.9,"t":"2025-07-25T04:00:00Z","v":553462,"vw":31.856319},{"c":32.19,"h":32.23,"l":31.82,"n":9232,"o":32.01,"t":"2025-07-28T04:00:00Z","v":495953,"vw":32.133302},{"c":31.82,"h":32.57,"l":31.79,"n":11084,"o":32.56,"t":"2025-07-29T04:00:00Z","v":544451,"vw":31.934755},{"c":30.51,"h":32.03,"l":30.25,"n":16278,"o":31.8,"t":"2025-07-30T04:00:00Z","v":766279,"vw":30.851169},{"c":30.13,"h":30.43,"l":29.845,"n":13407,"o":30.21,"t":"2025-07-31T04:00:00Z","v":744551,"vw":30.116136},{"c":29.51,"h":30.07,"l":29.18,"n":12842,"o":29.83,"t":"2025-08-01T04:00:00Z","v":765116,"vw":29.52839},{"c":29.82,"h":30.285,"l":29.48,"n":9998,"o":29.61,"t":"2025-08-04T04:00:00Z","v":476868,"vw":29.739025},{"c":29.76,"h":29.975,"l":29.25,"n":10041,"o":29.94,"t":"2025-08-05T04:00:00Z","v":502420,"vw":29.73144},{"c":29.69,"h":29.8096,"l":29.54,"n":9339,"o":29.79,"t":"2025-08-06T04:00:00Z","v":452112,"vw":29.693333},{"c":29.44,"h":30.05,"l":29.23,"n":9907,"o":30.05,"t":"2025-08-07T04:00:00Z","v":453476,"vw":29.452075},{"c":29.52,"h":29.71,"l":29.345,"n":8014,"o":29.65,"t":"2025-08-08T04:00:00Z","v":317534,"vw":29.531821},{"c":29.54,"h":29.715,"l":29.32,"n":7140,"o":29.62,"t":"2025-08-11T04:00:00Z","v":306167,"vw":29.490221},{"c":30.67,"h":30.7187,"l":29.76,"n":11691,"o":29.81,"t":"2025-08-12T04:00:00Z","v":720955,"vw":30.359513},{"c":31.24,"h":31.315,"l":30.65,"n":10123,"o":30.79,"t":"2025-08-13T04:00:00Z","v":455040,"vw":31.089859},{"c":31.3,"h":31.34,"l":30.75,"n":7588,"o":30.78,"t":"2025-08-14T04:00:00Z","v":345400,"vw":31.183769},{"c":30.67,"h":31.41,"l":30.66,"n":9221,"o":31.41,"t":"2025-08-15T04:00:00Z","v":886860,"vw":30.831327},{"c":31.24,"h":31.24,"l":30.57,"n":8963,"o":30.67,"t":"2025-08-18T04:00:00Z","v":455564,"vw":31.025124},{"c":31.12,"h":31.565,"l":31.01,"n":10451,"o":31.2,"t":"2025-08-19T04:00:00Z","v":347055,"vw":31.145126},{"c":31.18,"h":31.42,"l":30.94,"n":9304,"o":31.27,"t":"2025-08-20T04:00:00Z","v":521075,"vw":31.145677},{"c":31.19,"h":31.24,"l":30.95,"n":7534,"o":30.98,"t":"2025-08-21T04:00:00Z","v":438155,"vw":31.161097},{"c":32.83,"h":32.96,"l":31.19,"n":12115,"o":31.41,"t":"2025-08-22T04:00:00Z","v":548758,"vw":32.740526},{"c":32.36,"h":32.83,"l":32.36,"n":7449,"o":32.75,"t":"2025-08-25T04:00:00Z","v":273368,"vw":32.458893},{"c":32.62,"h":32.77,"l":32.27,"n":6627,"o":32.27,"t":"2025-08-26T04:00:00Z","v":309237,"vw":32.611757},{"c":32.89,"h":33.03,"l":32.49,"n":7465,"o":32.5,"t":"2025-08-27T04:00:00Z","v":284756,"vw":32.846755},{"c":32.71,"h":33.09,"l":32.6,"n":7190,"o":33.09,"t":"2025-08-28T04:00:00Z","v":270563,"vw":32.731979},{"c":32.8,"h":33.1,"l":32.75,"n":8021,"o":32.83,"t":"2025-08-29T04:00:00Z","v":513432,"vw":32.855241},{"c":32.41,"h":32.57,"l":31.98,"n":7202,"o":32.54,"t":"2025-09-02T04:00:00Z","v":339780,"vw":32.338116},{"c":32.65,"h":32.72,"l":32.205,"n":6682,"o":32.23,"t":"2025-09-03T04:00:00Z","v":435118,"vw":32.581064},{"c":32.99,"h":33.01,"l":32.49,"n":7260,"o":32.72,"t":"2025-09-04T04:00:00Z","v":356478,"vw":32.816733},{"c":32.28,"h":33.045,"l":32.09,"n":7630,"o":32.76,"t":"2025-09-05T04:00:00Z","v":335830,"vw":32.352131},{"c":32.13,"h":32.4,"l":31.74,"n":7744,"o":32.34,"t":"2025-09-08T04:00:00Z","v":294560,"vw":32.053272},{"c":31.59,"h":32.3897,"l":31.5,"n":8592,"o":32.09,"t":"2025-09-09T04:00:00Z","v":544353,"vw":31.67335},{"c":32.02,"h":32.175,"l":31.56,"n":9339,"o":31.57,"t":"2025-09-10T04:00:00Z","v":741510,"vw":31.905883},{"c":31.88,"h":32.05,"l":31.58,"n":8403,"o":32.02,"t":"2025-09-11T04:00:00Z","v":399324,"vw":31.83379},{"c":31.61,"h":31.9,"l":31.51,"n":6162,"o":31.9,"t":"2025-09-12T04:00:00Z","v":258766,"vw":31.643814},{"c":31.35,"h":31.81,"l":31.285,"n":8822,"o":31.76,"t":"2025-09-15T04:00:00Z","v":364220,"vw":31.432028},{"c":30.91,"h":31.4053,"l":30.6101,"n":8452,"o":31.28,"t":"2025-09-16T04:00:00Z","v":397924,"vw":30.859719},{"c":31.15,"h":31.91,"l":31,"n":12260,"o":31.09,"t":"2025-09-17T04:00:00Z","v":535286,"vw":31.262875},{"c":32.32,"h":32.37,"l":31.11,"n":14438,"o":31.17,"t":"2025-09-18T04:00:00Z","v":821251,"vw":32.061218},{"c":32.27,"h":32.38,"l":31.7,"n":12343,"o":32.32,"t":"2025-09-19T04:00:00Z","v":2873076,"vw":31.996266},{"c":32.05,"h":32.29,"l":31.775,"n":13806,"o":31.95,"t":"2025-09-22T04:00:00Z","v":845359,"vw":31.990294},{"c":31.98,"h":32.54,"l":31.9,"n":12137,"o":32.07,"t":"2025-09-23T04:00:00Z","v":1061352,"vw":32.045578},{"c":32.35,"h":32.5,"l":32,"n":10889,"o":32,"t":"2025-09-24T04:00:00Z","v":649752,"vw":32.334858},{"c":32.12,"h":32.365,"l":31.99,"n":9276,"o":32.31,"t":"2025-09-25T04:00:00Z","v":524682,"vw":32.15641},{"c":32.33,"h":32.41,"l":31.99,"n":9313,"o":32.19,"t":"2025-09-26T04:00:00Z","v":495167,"vw":32.282798},{"c":32,"h":32.38,"l":31.66,"n":9102,"o":32.38,"t":"2025-09-29T04:00:00Z","v":649118,"vw":31.957096},{"c":31.93,"h":32.14,"l":31.47,"n":9470,"o":32,"t":"2025-09-30T04:00:00Z","v":571053,"vw":31.816029},{"c":32.01,"h":32.14,"l":31.57,"n":7844,"o":31.83,"t":"2025-10-01T04:00:00Z","v":523979,"vw":31.944757},{"c":32.23,"h":32.3,"l":31.5763,"n":12204,"o":31.86,"t":"2025-10-02T04:00:00Z","v":732978,"vw":32.028641},{"c":32.8,"h":33.02,"l":32.205,"n":10666,"o":32.25,"t":"2025-10-03T04:00:00Z","v":575471,"vw":32.820588},{"c":33.45,"h":33.835,"l":33.01,"n":12288,"o":33.01,"t":"2025-10-06T04:00:00Z","v":794138,"vw":33.486354},{"c":33.33,"h":33.71,"l":33.15,"n":11652,"o":33.46,"t":"2025-10-07T04:00:00Z","v":584223,"vw":33.388609},{"c":33.67,"h":33.79,"l":33.1,"n":12968,"o":33.54,"t":"2025-10-08T04:00:00Z","v":790140,"vw":33.636558},{"c":33.34,"h":33.8,"l":33.31,"n":13471,"o":33.73,"t":"2025-10-09T04:00:00Z","v":730900,"vw":33.455077},{"c":31.99,"h":33.87,"l":31.93,"n":13405,"o":33.59,"t":"2025-10-10T04:00:00Z","v":864501,"vw":32.520954},{"c":32.4,"h":32.56,"l":32.02,"n":10616,"o":32.4,"t":"2025-10-13T04:00:00Z","v":421258,"vw":32.359333},{"c":33.75,"h":33.9,"l":32.28,"n":12974,"o":32.35,"t":"2025-10-14T04:00:00Z","v":704882,"vw":33.406889},{"c":32.83,"h":33.88,"l":32.7,"n":9550,"o":33.72,"t":"2025-10-15T04:00:00Z","v":561043,"vw":32.983527},{"c":30.36,"h":32.63,"l":30.13,"n":15764,"o":32.58,"t":"2025-10-16T04:00:00Z","v":884648,"vw":30.847442},{"c":30.71,"h":31,"l":30.3,"n":11577,"o":30.7,"t":"2025-10-17T04:00:00Z","v":560631,"vw":30.703942},{"c":31.43,"h":31.52,"l":30.44,"n":9414,"o":30.9,"t":"2025-10-20T04:00:00Z","v":382912,"vw":31.30534},{"c":31.32,"h":31.64,"l":31.21,"n":7021,"o":31.21,"t":"2025-10-21T04:00:00Z","v":402511,"vw":31.336714},{"c":31.35,"h":31.72,"l":31.06,"n":10111,"o":31.35,"t":"2025-10-22T04:00:00Z","v":440127,"vw":31.341745},{"c":30.69,"h":31.8,"l":30.52,"n":11152,"o":31.8,"t":"2025-10-23T04:00:00Z","v":596440,"vw":30.883084},{"c":31.31,"h":31.57,"l":30.96,"n":8811,"o":31.09,"t":"2025-10-24T04:00:00Z","v":466317,"vw":31.316639},{"c":30.99,"h":31.3299,"l":30.75,"n":11595,"o":31.27,"t":"2025-10-27T04:00:00Z","v":632668,"vw":30.974422},{"c":30.69,"h":31.315,"l":30.4901,"n":7031,"o":31,"t":"2025-10-28T04:00:00Z","v":432946,"vw":30.707914},{"c":29.94,"h":30.895,"l":29.57,"n":8203,"o":30.45,"t":"2025-10-29T04:00:00Z","v":536216,"vw":30.10571},{"c":30.18,"h":30.43,"l":29.6157,"n":9997,"o":29.89,"t":"2025-10-30T04:00:00Z","v":429337,"vw":30.181052},{"c":30.1,"h":30.43,"l":29.73,"n":12796,"o":29.91,"t":"2025-10-31T04:00:00Z","v":954142,"vw":30.119613},{"c":30.35,"h":30.4,"l":29.625,"n":10403,"o":30.12,"t":"2025-11-03T05:00:00Z","v":606220,"vw":30.212331},{"c":30.06,"h":30.405,"l":29.91,"n":11100,"o":30.06,"t":"2025-11-04T05:00:00Z","v":759164,"vw":30.054266},{"c":30.6,"h":30.72,"l":29.93,"n":8651,"o":30.09,"t":"2025-11-05T05:00:00Z","v":462825,"vw":30.531063},{"c":30.33,"h":30.745,"l":30.16,"n":7040,"o":30.49,"t":"2025-11-06T05:00:00Z","v":318678,"vw":30.322243},{"c":30.9,"h":30.91,"l":30.075,"n":8285,"o":30.37,"t":"2025-11-07T05:00:00Z","v":369521,"vw":30.72268},{"c":31.28,"h":31.51,"l":30.9,"n":10274,"o":30.92,"t":"2025-11-10T05:00:00Z","v":474760,"vw":31.276872},{"c":31.36,"h":31.57,"l":31.1,"n":6216,"o":31.36,"t":"2025-11-11T05:00:00Z","v":282878,"vw":31.383082},{"c":31.56,"h":31.915,"l":31.28,"n":8665,"o":31.28,"t":"2025-11-12T05:00:00Z","v":656962,"vw":31.707131},{"c":31.17,"h":31.8,"l":31.02,"n":7336,"o":31.3,"t":"2025-11-13T05:00:00Z","v":380200,"vw":31.347175},{"c":31.17,"h":31.25,"l":30.67,"n":7470,"o":31.02,"t":"2025-11-14T05:00:00Z","v":418977,"vw":31.105362},{"c":29.82,"h":31.155,"l":29.8,"n":7991,"o":30.97,"t":"2025-11-17T05:00:00Z","v":438955,"vw":30.099192},{"c":30.28,"h":30.49,"l":29.75,"n":9110,"o":29.76,"t":"2025-11-18T05:00:00Z","v":485713,"vw":30.270762},{"c":30.42,"h":30.63,"l":30.16,"n":6189,"o":30.2,"t":"2025-11-19T05:00:00Z","v":285635,"vw":30.394833},{"c":30.54,"h":31.325,"l":30.41,"n":7685,"o":30.85,"t":"2025-11-20T05:00:00Z","v":398151,"vw":30.645594},{"c":31.41,"h":32.04,"l":30.45,"n":10781,"o":30.62,"t":"2025-11-21T05:00:00Z","v":630678,"vw":31.408489},{"c":31.53,"h":31.78,"l":31.25,"n":8549,"o":31.41,"t":"2025-11-24T05:00:00Z","v":445812,"vw":31.553949},{"c":32.53,"h":32.85,"l":31.6813,"n":8599,"o":31.77,"t":"2025-11-25T05:00:00Z","v":429278,"vw":32.547192},{"c":32.43,"h":32.71,"l":32.07,"n":7295,"o":32.37,"t":"2025-11-26T05:00:00Z","v":480003,"vw":32.496806},{"c":32.27,"h":32.62,"l":32.12,"n":3446,"o":32.55,"t":"2025-11-28T05:00:00Z","v":189222,"vw":32.288939},{"c":32.73,"h":32.92,"l":32.015,"n":6054,"o":32.08,"t":"2025-12-01T05:00:00Z","v":440420,"vw":32.722857},{"c":32.6,"h":33.095,"l":32.53,"n":7923,"o":32.8,"t":"2025-12-02T05:00:00Z","v":299609,"vw":32.692752},{"c":33.56,"h":33.62,"l":32.6,"n":9404,"o":32.66,"t":"2025-12-03T05:00:00Z","v":550360,"vw":33.459194},{"c":33.41,"h":33.66,"l":33.08,"n":9116,"o":33.3,"t":"2025-12-04T05:00:00Z","v":488920,"vw":33.379096},{"c":32.68,"h":33.05,"l":32.525,"n":8844,"o":32.8,"t":"2025-12-05T05:00:00Z","v":503441,"vw":32.703706},{"c":33.06,"h":33.25,"l":32.5758,"n":7613,"o":32.87,"t":"2025-12-08T05:00:00Z","v":467869,"vw":33.071076},{"c":33.15,"h":33.65,"l":33.035,"n":9965,"o":33.06,"t":"2025-12-09T05:00:00Z","v":522002,"vw":33.248225},{"c":34.3,"h":34.6,"l":33.105,"n":12035,"o":33.15,"t":"2025-12-10T05:00:00Z","v":890074,"vw":34.08136},{"c":34.68,"h":35.27,"l":34.02,"n":12787,"o":34.02,"t":"2025-12-11T05:00:00Z","v":857596,"vw":34.846046},{"c":34.97,"h":35.03,"l":34.5,"n":10260,"o":34.8,"t":"2025-12-12T05:00:00Z","v":630096,"vw":34.889545},{"c":35.15,"h":35.47,"l":34.87,"n":9470,"o":35.12,"t":"2025-12-15T05:00:00Z","v":538629,"vw":35.149944},{"c":34.71,"h":35.3,"l":34.61,"n":10027,"o":35.15,"t":"2025-12-16T05:00:00Z","v":507051,"vw":34.779923},{"c":35,"h":35.41,"l":34.8,"n":9202,"o":34.82,"t":"2025-12-17T05:00:00Z","v":475420,"vw":35.002073},{"c":35.27,"h":35.545,"l":35.04,"n":10024,"o":35.22,"t":"2025-12-18T05:00:00Z","v":622030,"vw":35.295675},{"c":34.8,"h":35.4,"l":34.44,"n":10163,"o":35.14,"t":"2025-12-19T05:00:00Z","v":1090315,"vw":34.850254},{"c":34.55,"h":35.03,"l":34.2701,"n":9037,"o":34.8,"t":"2025-12-22T05:00:00Z","v":678540,"vw":34.66533},{"c":34.22,"h":34.67,"l":34.21,"n":10287,"o":34.53,"t":"2025-12-23T05:00:00Z","v":600962,"vw":34.306481},{"c":34.22,"h":34.36,"l":34.075,"n":3719,"o":34.24,"t":"2025-12-24T05:00:00Z","v":153838,"vw":34.218597},{"c":34.14,"h":34.435,"l":34.01,"n":6073,"o":34.24,"t":"2025-12-26T05:00:00Z","v":263776,"vw":34.148333},{"c":33.95,"h":34.285,"l":33.79,"n":9758,"o":34.17,"t":"2025-12-29T05:00:00Z","v":440674,"vw":34.004802},{"c":33.52,"h":34.05,"l":33.5,"n":5847,"o":33.95,"t":"2025-12-30T05:00:00Z","v":374303,"vw":33.567854},{"c":33.24,"h":33.595,"l":33.21,"n":6342,"o":33.58,"t":"2025-12-31T05:00:00Z","v":387788,"vw":33.289932},{"c":33.34,"h":33.58,"l":32.74,"n":8975,"o":33.34,"t":"2026-01-02T05:00:00Z","v":560576,"vw":33.287379},{"c":34.02,"h":34.37,"l":33.2,"n":9009,"o":33.22,"t":"2026-01-05T05:00:00Z","v":552273,"vw":34.030833},{"c":34.44,"h":34.5,"l":33.51,"n":9460,"o":33.74,"t":"2026-01-06T05:00:00Z","v":514595,"vw":34.242476},{"c":34.14,"h":34.52,"l":33.8028,"n":8615,"o":34.29,"t":"2026-01-07T05:00:00Z","v":395976,"vw":34.095852},{"c":34.84,"h":35.28,"l":33.91,"n":8074,"o":33.91,"t":"2026-01-08T05:00:00Z","v":340627,"vw":34.873773},{"c":34.44,"h":35.1647,"l":34.395,"n":7696,"o":34.84,"t":"2026-01-09T05:00:00Z","v":337447,"vw":34.557678},{"c":33.86,"h":34.37,"l":33.64,"n":7687,"o":34.25,"t":"2026-01-12T05:00:00Z","v":326199,"vw":33.875865},{"c":33.57,"h":34.01,"l":33.43,"n":8091,"o":33.87,"t":"2026-01-13T05:00:00Z","v":329920,"vw":33.59421},{"c":33.8,"h":33.93,"l":33.27,"n":7085,"o":33.5,"t":"2026-01-14T05:00:00Z","v":399422,"vw":33.707777},{"c":34.58,"h":34.79,"l":33.78,"n":6958,"o":33.78,"t":"2026-01-15T05:00:00Z","v":334586,"vw":34.560821},{"c":34.38,"h":34.7,"l":34.16,"n":7620,"o":34.48,"t":"2026-01-16T05:00:00Z","v":427014,"vw":34.431324},{"c":33.92,"h":34.265,"l":33.77,"n":7642,"o":33.91,"t":"2026-01-20T05:00:00Z","v":297129,"vw":33.957157},{"c":35.73,"h":35.81,"l":33.84,"n":13245,"o":33.84,"t":"2026-01-21T05:00:00Z","v":688060,"vw":35.531488},{"c":36.17,"h":36.86,"l":35.62,"n":13830,"o":35.72,"t":"2026-01-22T05:00:00Z","v":850088,"vw":36.376897},{"c":34.67,"h":36.01,"l":34.54,"n":11321,"o":36.01,"t":"2026-01-23T05:00:00Z","v":550999,"vw":34.879081},{"c":34.9,"h":35,"l":34.155,"n":12331,"o":34.75,"t":"2026-01-26T05:00:00Z","v":556571,"vw":34.736743},{"c":35.22,"h":35.24,"l":34.75,"n":11631,"o":34.9,"t":"2026-01-27T05:00:00Z","v":567635,"vw":35.072726},{"c":34.3,"h":35.41,"l":33.94,"n":14565,"o":34.79,"t":"2026-01-28T05:00:00Z","v":813424,"vw":34.351584},{"c":35.23,"h":35.29,"l":34.32,"n":10167,"o":34.53,"t":"2026-01-29T05:00:00Z","v":510694,"vw":35.013655},{"c":35.29,"h":35.41,"l":34.49,"n":10011,"o":34.82,"t":"2026-01-30T05:00:00Z","v":620340,"vw":35.239869},{"c":36.01,"h":36.365,"l":35.11,"n":13195,"o":35.33,"t":"2026-02-02T05:00:00Z","v":581022,"vw":36.048666},{"c":36.56,"h":36.98,"l":35.835,"n":11497,"o":35.88,"t":"2026-02-03T05:00:00Z","v":557121,"vw":36.458713},{"c":37.24,"h":37.67,"l":36.805,"n":11778,"o":36.86,"t":"2026-02-04T05:00:00Z","v":656936,"vw":37.248412},{"c":37.35,"h":37.66,"l":36.73,"n":12394,"o":37.22,"t":"2026-02-05T05:00:00Z","v":593489,"vw":37.202187},{"c":37.89,"h":38.1,"l":37.49,"n":7178,"o":37.78,"t":"2026-02-06T05:00:00Z","v":518016,"vw":37.920201},{"c":37.78,"h":38.1,"l":37.58,"n":9156,"o":37.76,"t":"2026-02-09T05:00:00Z","v":350350,"vw":37.816379},{"c":37.13,"h":37.985,"l":36.705,"n":8997,"o":37.72,"t":"2026-02-10T05:00:00Z","v":384569,"vw":37.195095},{"c":36.88,"h":37.77,"l":36.645,"n":8396,"o":37.43,"t":"2026-02-11T05:00:00Z","v":319663,"vw":36.91807},{"c":36.64,"h":37.51,"l":35.85,"n":10383,"o":37.24,"t":"2026-02-12T05:00:00Z","v":505939,"vw":36.561271},{"c":36.65,"h":36.98,"l":36.1375,"n":9673,"o":36.56,"t":"2026-02-13T05:00:00Z","v":413576,"vw":36.647243},{"c":36.61,"h":37.17,"l":36.32,"n":6293,"o":36.69,"t":"2026-02-17T05:00:00Z","v":346935,"vw":36.64875},{"c":36.45,"h":37.22,"l":36.32,"n":9085,"o":36.61,"t":"2026-02-18T05:00:00Z","v":454501,"vw":36.493495},{"c":36.43,"h":36.4992,"l":36.1,"n":10126,"o":36.3,"t":"2026-02-19T05:00:00Z","v":370088,"vw":36.35547},{"c":36.85,"h":37,"l":35.97,"n":12620,"o":36.35,"t":"2026-02-20T05:00:00Z","v":529467,"vw":36.748038},{"c":35.42,"h":37.04,"l":35.2,"n":16989,"o":36.82,"t":"2026-02-23T05:00:00Z","v":888462,"vw":35.553657},{"c":35.32,"h":35.67,"l":35.065,"n":10867,"o":35.42,"t":"2026-02-24T05:00:00Z","v":465951,"vw":35.285491},{"c":36.38,"h":36.5,"l":35.54,"n":9885,"o":35.78,"t":"2026-02-25T05:00:00Z","v":545701,"vw":36.199934},{"c":36.28,"h":37.195,"l":35.71,"n":11108,"o":36.51,"t":"2026-02-26T05:00:00Z","v":553722,"vw":36.200478},{"c":34.87,"h":35.58,"l":34.57,"n":14882,"o":35.54,"t":"2026-02-27T05:00:00Z","v":860663,"vw":34.870495},{"c":35.48,"h":35.62,"l":33.975,"n":10641,"o":34.25,"t":"2026-03-02T05:00:00Z","v":576297,"vw":35.382919},{"c":35.29,"h":35.66,"l":34.47,"n":13914,"o":34.65,"t":"2026-03-03T05:00:00Z","v":629577,"vw":35.167883},{"c":35.07,"h":35.555,"l":35.06,"n":12973,"o":35.48,"t":"2026-03-04T05:00:00Z","v":669689,"vw":35.21355},{"c":34.64,"h":35,"l":34.255,"n":12850,"o":34.87,"t":"2026-03-05T05:00:00Z","v":506859,"vw":34.621416},{"c":33.68,"h":33.73,"l":32.62,"n":13641,"o":33.23,"t":"2026-03-06T05:00:00Z","v":549012,"vw":33.412758},{"c":33.37,"h":33.62,"l":32.2,"n":14236,"o":33.07,"t":"2026-03-09T04:00:00Z","v":594409,"vw":33.036474},{"c":33.75,"h":34.265,"l":32.88,"n":14723,"o":33.28,"t":"2026-03-10T04:00:00Z","v":726238,"vw":33.842502},{"c":33.14,"h":33.61,"l":32.85,"n":11396,"o":33.36,"t":"2026-03-11T04:00:00Z","v":424952,"vw":33.101056},{"c":33.15,"h":33.23,"l":32.31,"n":10027,"o":32.31,"t":"2026-03-12T04:00:00Z","v":550497,"vw":33.003033},{"c":33.33,"h":33.57,"l":32.82,"n":14231,"o":33.48,"t":"2026-03-13T04:00:00Z","v":604934,"vw":33.313419},{"c":33.41,"h":33.84,"l":33.39,"n":10910,"o":33.63,"t":"2026-03-16T04:00:00Z","v":477778,"vw":33.494078},{"c":33.07,"h":33.86,"l":33.02,"n":10766,"o":33.65,"t":"2026-03-17T04:00:00Z","v":472193,"vw":33.175543},{"c":32.64,"h":32.9999,"l":32.4,"n":10833,"o":32.96,"t":"2026-03-18T04:00:00Z","v":530321,"vw":32.653316},{"c":33.21,"h":33.42,"l":32.31,"n":11826,"o":32.54,"t":"2026-03-19T04:00:00Z","v":472080,"vw":32.969906},{"c":33.12,"h":33.335,"l":32.74,"n":10672,"o":33.21,"t":"2026-03-20T04:00:00Z","v":967685,"vw":33.108129},{"c":33.6,"h":34.32,"l":33.53,"n":15888,"o":33.85,"t":"2026-03-23T04:00:00Z","v":778940,"vw":33.747541},{"c":33.87,"h":34.24,"l":33.26,"n":8924,"o":33.26,"t":"2026-03-24T04:00:00Z","v":414220,"vw":33.878447},{"c":33.87,"h":34.27,"l":33.64,"n":9677,"o":34.11,"t":"2026-03-25T04:00:00Z","v":319126,"vw":33.867487},{"c":33.89,"h":34.03,"l":33.39,"n":10650,"o":33.7,"t":"2026-03-26T04:00:00Z","v":380740,"vw":33.890068},{"c":33.37,"h":33.875,"l":33.26,"n":11168,"o":33.76,"t":"2026-03-27T04:00:00Z","v":415790,"vw":33.476277},{"c":33.73,"h":33.81,"l":33.37,"n":10541,"o":33.63,"t":"2026-03-30T04:00:00Z","v":532492,"vw":33.680965},{"c":34.49,"h":34.63,"l":33.89,"n":13843,"o":34.16,"t":"2026-03-31T04:00:00Z","v":667261,"vw":34.346436},{"c":34.53,"h":35.15,"l":34.52,"n":12525,"o":34.62,"t":"2026-04-01T04:00:00Z","v":643459,"vw":34.696057},{"c":34.7,"h":34.83,"l":33.92,"n":10061,"o":34.01,"t":"2026-04-02T04:00:00Z","v":456530,"vw":34.609234},{"c":35.09,"h":35.13,"l":34.51,"n":8346,"o":34.69,"t":"2026-04-06T04:00:00Z","v":530036,"vw":35.005524},{"c":35.1,"h":35.39,"l":34.93,"n":10614,"o":35.05,"t":"2026-04-07T04:00:00Z","v":508081,"vw":35.134631},{"c":36.13,"h":36.41,"l":35.715,"n":13548,"o":35.99,"t":"2026-04-08T04:00:00Z","v":749268,"vw":36.047142},{"c":36.71,"h":36.94,"l":35.87,"n":16853,"o":35.92,"t":"2026-04-09T04:00:00Z","v":708661,"vw":36.684616},{"c":36.06,"h":36.59,"l":35.9,"n":12016,"o":36.59,"t":"2026-04-10T04:00:00Z","v":559408,"vw":36.141156},{"c":36.2,"h":36.27,"l":35.58,"n":10041,"o":35.91,"t":"2026-04-13T04:00:00Z","v":401019,"vw":36.07641},{"c":36.12,"h":36.32,"l":35.68,"n":10979,"o":36.05,"t":"2026-04-14T04:00:00Z","v":428139,"vw":36.122373},{"c":36.01,"h":36.19,"l":35.62,"n":11689,"o":36.08,"t":"2026-04-15T04:00:00Z","v":597972,"vw":35.969478},{"c":35.6,"h":36.02,"l":35.53,"n":10803,"o":35.86,"t":"2026-04-16T04:00:00Z","v":564653,"vw":35.676367},{"c":36.36,"h":36.86,"l":35.96,"n":19410,"o":35.96,"t":"2026-04-17T04:00:00Z","v":1163565,"vw":36.40869},{"c":36.32,"h":36.74,"l":36.09,"n":12007,"o":36.195,"t":"2026-04-20T04:00:00Z","v":535492,"vw":36.43762},{"c":35.73,"h":36.375,"l":35.685,"n":14575,"o":36.27,"t":"2026-04-21T04:00:00Z","v":738465,"vw":35.922601},{"c":33.1,"h":35.31,"l":32.94,"n":22583,"o":35.15,"t":"2026-04-22T04:00:00Z","v":1340090,"vw":33.678042},{"c":34.1,"h":34.16,"l":32.965,"n":18568,"o":33.13,"t":"2026-04-23T04:00:00Z","v":902419,"vw":33.795345},{"c":34.02,"h":34.2,"l":33.61,"n":15625,"o":33.97,"t":"2026-04-24T04:00:00Z","v":855593,"vw":33.941366},{"c":34.58,"h":34.685,"l":33.99,"n":10945,"o":33.99,"t":"2026-04-27T04:00:00Z","v":625627,"vw":34.520121},{"c":34.76,"h":35.09,"l":34.44,"n":11483,"o":34.83,"t":"2026-04-28T04:00:00Z","v":582673,"vw":34.713311},{"c":33.94,"h":34.61,"l":33.64,"n":14281,"o":34.44,"t":"2026-04-29T04:00:00Z","v":835255,"vw":33.981244},{"c":34.38,"h":34.625,"l":33.62,"n":14915,"o":33.71,"t":"2026-04-30T04:00:00Z","v":849033,"vw":34.393931},{"c":34.5,"h":34.84,"l":34.18,"n":13350,"o":34.52,"t":"2026-05-01T04:00:00Z","v":769198,"vw":34.573126},{"c":33.93,"h":34.4499,"l":33.81,"n":11715,"o":34.05,"t":"2026-05-04T04:00:00Z","v":542899,"vw":33.99767},{"c":34.13,"h":34.41,"l":33.9,"n":11951,"o":33.95,"t":"2026-05-05T04:00:00Z","v":561525,"vw":34.183131},{"c":34.44,"h":34.73,"l":34.23,"n":17181,"o":34.4,"t":"2026-05-06T04:00:00Z","v":722474,"vw":34.43211},{"c":34.2,"h":34.74,"l":34.1,"n":11259,"o":34.44,"t":"2026-05-07T04:00:00Z","v":561384,"vw":34.270829},{"c":34.24,"h":34.32,"l":34.005,"n":13699,"o":34.11,"t":"2026-05-08T04:00:00Z","v":772117,"vw":34.178629},{"c":33.48,"h":34.35,"l":33.4,"n":17277,"o":34.35,"t":"2026-05-11T04:00:00Z","v":668551,"vw":33.600682},{"c":33.47,"h":33.68,"l":32.8,"n":16722,"o":33.66,"t":"2026-05-12T04:00:00Z","v":694927,"vw":33.323558},{"c":33.16,"h":33.42,"l":33.08,"n":14380,"o":33.3,"t":"2026-05-13T04:00:00Z","v":674693,"vw":33.218402},{"c":33.3,"h":33.86,"l":33.26,"n":11744,"o":33.45,"t":"2026-05-14T04:00:00Z","v":422205,"vw":33.424717},{"c":33.07,"h":33.38,"l":32.72,"n":15017,"o":33.38,"t":"2026-05-15T04:00:00Z","v":562105,"vw":33.019474},{"c":33.42,"h":33.56,"l":33.07,"n":11057,"o":33.32,"t":"2026-05-18T04:00:00Z","v":435576,"vw":33.434344},{"c":33.43,"h":33.62,"l":33.08,"n":10901,"o":33.33,"t":"2026-05-19T04:00:00Z","v":453741,"vw":33.422735},{"c":34.17,"h":34.35,"l":33.33,"n":13155,"o":33.51,"t":"2026-05-20T04:00:00Z","v":553040,"vw":34.089389},{"c":34.62,"h":34.98,"l":34.25,"n":13961,"o":34.66,"t":"2026-05-21T04:00:00Z","v":717297,"vw":34.600439},{"c":34.56,"h":34.77,"l":34.4,"n":11246,"o":34.72,"t":"2026-05-22T04:00:00Z","v":606728,"vw":34.585719},{"c":34.91,"h":35.05,"l":34.625,"n":14172,"o":34.64,"t":"2026-05-26T04:00:00Z","v":502917,"vw":34.860177},{"c":34.6,"h":35.08,"l":34.5,"n":10667,"o":34.99,"t":"2026-05-27T04:00:00Z","v":382330,"vw":34.671016},{"c":34.69,"h":34.705,"l":34.13,"n":10803,"o":34.6,"t":"2026-05-28T04:00:00Z","v":414950,"vw":34.559251},{"c":34.65,"h":34.93,"l":34.53,"n":9241,"o":34.6,"t":"2026-05-29T04:00:00Z","v":446977,"vw":34.686657},{"c":33.89,"h":34.34,"l":33.73,"n":14173,"o":34.33,"t":"2026-06-01T04:00:00Z","v":693449,"vw":33.925621},{"c":34.57,"h":34.69,"l":33.81,"n":11676,"o":33.81,"t":"2026-06-02T04:00:00Z","v":535879,"vw":34.503334},{"c":33.61,"h":34.525,"l":33.59,"n":12185,"o":34.36,"t":"2026-06-03T04:00:00Z","v":593691,"vw":33.775441},{"c":34.61,"h":34.77,"l":34.18,"n":11696,"o":34.26,"t":"2026-06-04T04:00:00Z","v":565246,"vw":34.583834},{"c":34.39,"h":34.735,"l":34.24,"n":12374,"o":34.24,"t":"2026-06-05T04:00:00Z","v":477285,"vw":34.414814},{"c":35.36,"h":36.14,"l":35.08,"n":38034,"o":35.295,"t":"2026-06-08T04:00:00Z","v":2800542,"vw":35.583277},{"c":35.59,"h":36.35,"l":35.51,"n":21903,"o":35.51,"t":"2026-06-09T04:00:00Z","v":1330757,"vw":35.843677},{"c":35.77,"h":36.28,"l":35.62,"n":23016,"o":35.84,"t":"2026-06-10T04:00:00Z","v":1216052,"vw":35.889869},{"c":36.03,"h":36.15,"l":35.51,"n":24195,"o":35.94,"t":"2026-06-11T04:00:00Z","v":1230139,"vw":35.890659},{"c":36.77,"h":36.83,"l":35.965,"n":25016,"o":36.3,"t":"2026-06-12T04:00:00Z","v":1392849,"vw":36.591019},{"c":36.08,"h":37.25,"l":35.99,"n":26264,"o":36.97,"t":"2026-06-15T04:00:00Z","v":1532023,"vw":36.431778},{"c":36.15,"h":36.835,"l":35.795,"n":29324,"o":36.7,"t":"2026-06-16T04:00:00Z","v":1557608,"vw":36.08129},{"c":35.39,"h":37.06,"l":35.11,"n":37372,"o":35.95,"t":"2026-06-17T04:00:00Z","v":2397027,"vw":35.774422},{"c":36.29,"h":36.65,"l":35.805,"n":44144,"o":35.81,"t":"2026-06-18T04:00:00Z","v":16538852,"vw":36.270607},{"c":36.7,"h":36.845,"l":36.1,"n":22875,"o":36.1,"t":"2026-06-22T04:00:00Z","v":1647396,"vw":36.690223},{"c":37.28,"h":37.355,"l":36.59,"n":22117,"o":36.59,"t":"2026-06-23T04:00:00Z","v":1202970,"vw":37.177286},{"c":37.86,"h":38.09,"l":36.92,"n":28133,"o":37.28,"t":"2026-06-24T04:00:00Z","v":1781945,"vw":37.87726},{"c":38.545,"h":38.65,"l":38,"n":24867,"o":38.08,"t":"2026-06-25T04:00:00Z","v":1300609,"vw":38.401919},{"c":38.8,"h":39.25,"l":38.5,"n":31778,"o":38.61,"t":"2026-06-26T04:00:00Z","v":3794296,"vw":38.842115},{"c":38.79,"h":38.81,"l":38.215,"n":22350,"o":38.57,"t":"2026-06-29T04:00:00Z","v":1093209,"vw":38.667482},{"c":39.03,"h":39.18,"l":38.55,"n":22443,"o":38.69,"t":"2026-06-30T04:00:00Z","v":1574196,"vw":39.012434},{"c":39.95,"h":40.04,"l":39.06,"n":25692,"o":39.19,"t":"2026-07-01T04:00:00Z","v":1275457,"vw":39.805174},{"c":39.64,"h":40.26,"l":39.38,"n":20886,"o":40,"t":"2026-07-02T04:00:00Z","v":1152208,"vw":39.676383},{"c":40.15,"h":40.195,"l":39.38,"n":16333,"o":39.64,"t":"2026-07-06T04:00:00Z","v":874380,"vw":40.038045},{"c":39.31,"h":40.33,"l":39.175,"n":19982,"o":40.22,"t":"2026-07-07T04:00:00Z","v":1090923,"vw":39.507839},{"c":38.43,"h":39.425,"l":38.26,"n":18529,"o":39.3,"t":"2026-07-08T04:00:00Z","v":879752,"vw":38.508956},{"c":38.87,"h":39.17,"l":38.46,"n":15281,"o":38.65,"t":"2026-07-09T04:00:00Z","v":814493,"vw":38.917397},{"c":38.98,"h":39.485,"l":38.75,"n":12427,"o":38.96,"t":"2026-07-10T04:00:00Z","v":750978,"vw":38.977051},{"c":39.11,"h":39.23,"l":38.81,"n":14731,"o":39.23,"t":"2026-07-13T04:00:00Z","v":546660,"vw":39.071191},{"c":39.1,"h":39.5,"l":38.97,"n":12498,"o":39.21,"t":"2026-07-14T04:00:00Z","v":1306366,"vw":39.146236},{"c":39.52,"h":39.7,"l":38.97,"n":16300,"o":39.16,"t":"2026-07-15T04:00:00Z","v":831644,"vw":39.450956},{"c":41.18,"h":41.27,"l":39.44,"n":20664,"o":39.44,"t":"2026-07-16T04:00:00Z","v":1277503,"vw":41.063773},{"c":40.8,"h":41.12,"l":40.38,"n":21931,"o":40.59,"t":"2026-07-17T04:00:00Z","v":1180363,"vw":40.788811},{"c":40.53,"h":41.02,"l":40.32,"n":16615,"o":40.8,"t":"2026-07-20T04:00:00Z","v":859073,"vw":40.546911},{"c":40.38,"h":40.68,"l":39.965,"n":19557,"o":40.38,"t":"2026-07-21T04:00:00Z","v":1097564,"vw":40.396758},{"c":40.91,"h":41.2,"l":40.21,"n":32406,"o":40.93,"t":"2026-07-22T04:00:00Z","v":1990888,"vw":40.689067},{"c":40.08,"h":40.3,"l":38.8,"n":30829,"o":39.78,"t":"2026-07-23T04:00:00Z","v":1763720,"vw":39.926202},{"c":41.25,"h":41.31,"l":39.76,"n":14411,"o":40.17,"t":"2026-07-24T04:00:00Z","v":896965,"vw":41.109146},{"c":40.98,"h":41.71,"l":40.9,"n":19777,"o":41.485,"t":"2026-07-27T04:00:00Z","v":1059945,"vw":41.07436},{"c":42.01,"h":42.05,"l":41.08,"n":14226,"o":41.2,"t":"2026-07-28T04:00:00Z","v":768144,"vw":41.858727},{"c":41.9,"h":42.21,"l":41.595,"n":17733,"o":41.62,"t":"2026-07-29T04:00:00Z","v":941101,"vw":41.914959},{"c":41.57,"h":42.2,"l":41.55,"n":13045,"o":41.99,"t":"2026-07-30T04:00:00Z","v":759857,"vw":41.692148},{"c":41.38,"h":41.76,"l":41.035,"n":16028,"o":41.56,"t":"2026-07-31T04:00:00Z","v":680894,"vw":41.38986},{"c":41.81,"h":41.97,"l":41.11,"n":13652,"o":41.45,"t":"2026-08-03T04:00:00Z","v":743516,"vw":41.767042},{"c":42.31,"h":42.42,"l":41.62,"n":14778,"o":41.77,"t":"2026-08-04T04:00:00Z","v":775446,"vw":42.227392},{"c":42.15,"h":42.47,"l":41.96,"n":15050,"o":42.47,"t":"2026-08-05T04:00:00Z","v":744918,"vw":42.18871},{"c":41.73,"h":42.5,"l":41.52,"n":16331,"o":42.5,"t":"2026-08-06T04:00:00Z","v":1035858,"vw":41.753886},{"c":41.69,"h":41.78,"l":41.1344,"n":14501,"o":41.53,"t":"2026-08-07T04:00:00Z","v":579917,"vw":41.652972},{"c":41.72,"h":41.82,"l":41.34,"n":14176,"o":41.51,"t":"2026-08-10T04:00:00Z","v":652347,"vw":41.681458},{"c":42.19,"h":42.24,"l":41.68,"n":14745,"o":41.9,"t":"2026-08-11T04:00:00Z","v":711039,"vw":42.066943},{"c":42.39,"h":42.455,"l":42.06,"n":17452,"o":42.24,"t":"2026-08-12T04:00:00Z","v":1035934,"vw":42.310558},{"c":42.7,"h":42.845,"l":42.5,"n":12659,"o":42.76,"t":"2026-08-13T04:00:00Z","v":641244,"vw":42.68449},{"c":42.69,"h":43.02,"l":42.5,"n":12521,"o":42.78,"t":"2026-08-14T04:00:00Z","v":656086,"vw":42.726292},{"c":42.48,"h":42.95,"l":42.39,"n":12921,"o":42.47,"t":"2026-08-17T04:00:00Z","v":964687,"vw":42.511989},{"c":42.21,"h":42.61,"l":42.02,"n":12578,"o":42.57,"t":"2026-08-18T04:00:00Z","v":815828,"vw":42.216988},{"c":41.16,"h":42.27,"l":41.01,"n":16134,"o":42.27,"t":"2026-08-19T04:00:00Z","v":750750,"vw":41.339193},{"c":40.88,"h":41.07,"l":40.635,"n":13855,"o":40.955,"t":"2026-08-20T04:00:00Z","v":555061,"vw":40.859935},{"c":40.86,"h":41.55,"l":40.52,"n":11446,"o":41.19,"t":"2026-08-21T04:00:00Z","v":801368,"vw":40.829053},{"c":40.73,"h":41.28,"l":40.695,"n":10612,"o":40.86,"t":"2026-08-24T04:00:00Z","v":538282,"vw":40.791848},{"c":40.51,"h":41.04,"l":40.3,"n":13458,"o":40.81,"t":"2026-08-25T04:00:00Z","v":639329,"vw":40.49094},{"c":40.44,"h":40.76,"l":40.29,"n":13450,"o":40.73,"t":"2026-08-26T04:00:00Z","v":596261,"vw":40.452459},{"c":40.45,"h":40.522,"l":39.82,"n":10714,"o":40.14,"t":"2026-08-27T04:00:00Z","v":473151,"vw":40.370093},{"c":40.42,"h":40.74,"l":40.32,"n":11992,"o":40.58,"t":"2026-08-28T04:00:00Z","v":494537,"vw":40.448534},{"c":40.01,"h":40.41,"l":39.871,"n":9367,"o":40.37,"t":"2026-08-31T04:00:00Z","v":609192,"vw":40.016148},{"c":39.48,"h":40.12,"l":39.32,"n":13051,"o":39.95,"t":"2026-09-01T04:00:00Z","v":609609,"vw":39.516103},{"c":40.46,"h":40.65,"l":39.54,"n":13077,"o":39.54,"t":"2026-09-02T04:00:00Z","v":862230,"vw":40.409816},{"c":41.31,"h":41.33,"l":40.43,"n":13375,"o":40.69,"t":"2026-09-03T04:00:00Z","v":749019,"vw":41.179695},{"c":41.33,"h":41.62,"l":40.57,"n":14836,"o":40.74,"t":"2026-09-04T04:00:00Z","v":3118257,"vw":41.321981},{"c":40.52,"h":41.39,"l":40.48,"n":12838,"o":41.12,"t":"2026-09-08T04:00:00Z","v":874025,"vw":40.633474},{"c":40.07,"h":40.65,"l":39.92,"n":13658,"o":40.32,"t":"2026-09-09T04:00:00Z","v":900416,"vw":40.102491},{"c":40.25,"h":40.25,"l":39.585,"n":12615,"o":40.05,"t":"2026-09-10T04:00:00Z","v":1008257,"vw":40.188183},{"c":40.18,"h":40.63,"l":39.77,"n":12289,"o":40.56,"t":"2026-09-11T04:00:00Z","v":963418,"vw":40.143555},{"c":40.38,"h":40.62,"l":40.135,"n":12762,"o":40.18,"t":"2026-09-14T04:00:00Z","v":1096607,"vw":40.382639},{"c":40.39,"h":40.77,"l":40.2,"n":12880,"o":40.33,"t":"2026-09-15T04:00:00Z","v":1040188,"vw":40.401225},{"c":39.54,"h":40.36,"l":38.87,"n":16775,"o":40.33,"t":"2026-09-16T04:00:00Z","v":1021137,"vw":39.617029},{"c":39.19,"h":39.94,"l":39.09,"n":15869,"o":39.94,"t":"2026-09-17T04:00:00Z","v":1180372,"vw":39.257476},{"c":39.37,"h":39.48,"l":38.65,"n":16569,"o":38.87,"t":"2026-09-18T04:00:00Z","v":2795672,"vw":39.321469},{"c":39.1,"h":39.63,"l":39.09,"n":12196,"o":39.45,"t":"2026-09-21T04:00:00Z","v":788916,"vw":39.186061},{"c":38.49,"h":39.5576,"l":38.455,"n":15062,"o":38.92,"t":"2026-09-22T04:00:00Z","v":1405724,"vw":38.574901},{"c":38.09,"h":38.79,"l":38.05,"n":12920,"o":38.63,"t":"2026-09-23T04:00:00Z","v":865087,"vw":38.151494},{"c":38.42,"h":38.57,"l":37.84,"n":12314,"o":38.44,"t":"2026-09-24T04:00:00Z","v":627290,"vw":38.286797},{"c":38.66,"h":38.95,"l":38.47,"n":14786,"o":38.47,"t":"2026-09-25T04:00:00Z","v":788300,"vw":38.700196},{"c":38.25,"h":38.76,"l":38.1501,"n":12749,"o":38.73,"t":"2026-09-28T04:00:00Z","v":773640,"vw":38.292768},{"c":37.73,"h":38.43,"l":37.605,"n":13009,"o":38.25,"t":"2026-09-29T04:00:00Z","v":679849,"vw":37.760063},{"c":37.42,"h":38.02,"l":37.17,"n":11741,"o":37.73,"t":"2026-09-30T04:00:00Z","v":991686,"vw":37.434822},{"c":37.62,"h":37.65,"l":36.39,"n":18242,"o":37.115,"t":"2026-10-01T04:00:00Z","v":1742270,"vw":37.385726},{"c":38.11,"h":38.37,"l":37.87,"n":12604,"o":37.93,"t":"2026-10-02T04:00:00Z","v":1030860,"vw":38.097462},{"c":37.75,"h":38.065,"l":37.59,"n":12106,"o":38.05,"t":"2026-10-05T04:00:00Z","v":1071129,"vw":37.76934},{"c":37.12,"h":37.785,"l":37.05,"n":13417,"o":37.66,"t":"2026-10-06T04:00:00Z","v":740757,"vw":37.248203},{"c":36.47,"h":36.82,"l":36.31,"n":13614,"o":36.7,"t":"2026-10-07T04:00:00Z","v":848252,"vw":36.526161},{"c":36.96,"h":37.115,"l":36.2,"n":13345,"o":36.37,"t":"2026-10-08T04:00:00Z","v":944953,"vw":36.852482},{"c":36.59,"h":36.76,"l":36.41,"n":10590,"o":36.7,"t":"2026-10-09T04:00:00Z","v":679420,"vw":36.586945},{"c":36.86,"h":37.11,"l":36.59,"n":8941,"o":36.59,"t":"2026-10-12T04:00:00Z","v":449779,"vw":36.880748},{"c":36.745,"h":37.21,"l":36.5,"n":10061,"o":37.07,"t":"2026-10-13T04:00:00Z","v":521151,"vw":36.726028},{"c":36.46,"h":36.67,"l":36.02,"n":12848,"o":36.09,"t":"2026-10-14T04:00:00Z","v":925319,"vw":36.417897},{"c":37.04,"h":37.18,"l":36.39,"n":11760,"o":36.8,"t":"2026-10-15T04:00:00Z","v":658033,"vw":36.947148},{"c":37.22,"h":37.65,"l":36.675,"n":11589,"o":37.05,"t":"2026-10-16T04:00:00Z","v":640824,"vw":37.241508},{"c":37.05,"h":37.38,"l":36.93,"n":14930,"o":37.13,"t":"2026-10-19T04:00:00Z","v":525460,"vw":37.080827},{"c":37.63,"h":37.98,"l":37.18,"n":11549,"o":37.19,"t":"2026-10-20T04:00:00Z","v":573322,"vw":37.631678},{"c":37.65,"h":37.74,"l":37.26,"n":11902,"o":37.69,"t":"2026-10-21T04:00:00Z","v":588402,"vw":37.576593},{"c":39.13,"h":39.15,"l":37.37,"n":19358,"o":37.45,"t":"2026-10-22T04:00:00Z","v":1101616,"vw":38.863749}],"volatilityBars":[{"c":39.15,"h":39.15,"l":39.15,"n":24,"o":39.15,"t":"2026-09-22T13:00:00Z","v":574,"vw":39.15},{"c":39.23,"h":39.5576,"l":38.85,"n":299,"o":38.92,"t":"2026-09-22T13:30:00Z","v":18235,"vw":39.166209},{"c":39.24,"h":39.24,"l":39.03,"n":349,"o":39.19,"t":"2026-09-22T13:45:00Z","v":14945,"vw":39.165157},{"c":39.2,"h":39.37,"l":39.17,"n":403,"o":39.24,"t":"2026-09-22T14:00:00Z","v":16968,"vw":39.246752},{"c":38.95,"h":39.16,"l":38.95,"n":358,"o":39.16,"t":"2026-09-22T14:15:00Z","v":14293,"vw":39.056763},{"c":38.795,"h":38.96,"l":38.795,"n":417,"o":38.96,"t":"2026-09-22T14:30:00Z","v":13782,"vw":38.878471},{"c":38.73,"h":38.805,"l":38.65,"n":768,"o":38.76,"t":"2026-09-22T14:45:00Z","v":29726,"vw":38.726361},{"c":38.72,"h":38.79,"l":38.7,"n":375,"o":38.73,"t":"2026-09-22T15:00:00Z","v":12604,"vw":38.756063},{"c":38.6,"h":38.695,"l":38.6,"n":377,"o":38.69,"t":"2026-09-22T15:15:00Z","v":13122,"vw":38.662193},{"c":38.56,"h":38.62,"l":38.54,"n":414,"o":38.61,"t":"2026-09-22T15:30:00Z","v":14276,"vw":38.581781},{"c":38.59,"h":38.64,"l":38.53,"n":533,"o":38.56,"t":"2026-09-22T15:45:00Z","v":22561,"vw":38.57679},{"c":38.65,"h":38.68,"l":38.595,"n":400,"o":38.595,"t":"2026-09-22T16:00:00Z","v":20861,"vw":38.64105},{"c":38.54,"h":38.65,"l":38.525,"n":697,"o":38.63,"t":"2026-09-22T16:15:00Z","v":34520,"vw":38.594016},{"c":38.47,"h":38.58,"l":38.47,"n":552,"o":38.535,"t":"2026-09-22T16:30:00Z","v":31321,"vw":38.515223},{"c":38.52,"h":38.52,"l":38.455,"n":661,"o":38.46,"t":"2026-09-22T16:45:00Z","v":67497,"vw":38.497481},{"c":38.56,"h":38.57,"l":38.5,"n":565,"o":38.525,"t":"2026-09-22T17:00:00Z","v":87012,"vw":38.505223},{"c":38.66,"h":38.66,"l":38.555,"n":439,"o":38.56,"t":"2026-09-22T17:15:00Z","v":14261,"vw":38.587658},{"c":38.74,"h":38.76,"l":38.67,"n":335,"o":38.67,"t":"2026-09-22T17:30:00Z","v":11513,"vw":38.723062},{"c":38.8,"h":38.83,"l":38.685,"n":596,"o":38.74,"t":"2026-09-22T17:45:00Z","v":50314,"vw":38.785182},{"c":38.735,"h":38.79,"l":38.73,"n":487,"o":38.785,"t":"2026-09-22T18:00:00Z","v":17535,"vw":38.75665},{"c":38.78,"h":38.79,"l":38.74,"n":306,"o":38.74,"t":"2026-09-22T18:15:00Z","v":8768,"vw":38.767886},{"c":38.73,"h":38.81,"l":38.72,"n":248,"o":38.78,"t":"2026-09-22T18:30:00Z","v":6135,"vw":38.7501},{"c":38.725,"h":38.73,"l":38.68,"n":479,"o":38.72,"t":"2026-09-22T18:45:00Z","v":18029,"vw":38.702619},{"c":38.7,"h":38.735,"l":38.68,"n":435,"o":38.735,"t":"2026-09-22T19:00:00Z","v":17537,"vw":38.712116},{"c":38.76,"h":38.76,"l":38.695,"n":515,"o":38.7,"t":"2026-09-22T19:15:00Z","v":18796,"vw":38.722627},{"c":38.74,"h":38.81,"l":38.735,"n":746,"o":38.75,"t":"2026-09-22T19:30:00Z","v":37937,"vw":38.77069},{"c":38.5,"h":38.77,"l":38.48,"n":2391,"o":38.74,"t":"2026-09-22T19:45:00Z","v":137326,"vw":38.550375},{"c":38.49,"h":38.49,"l":38.45,"n":29,"o":38.49,"t":"2026-09-22T20:00:00Z","v":519167,"vw":38.489851},{"c":38.48,"h":38.79,"l":38.2,"n":248,"o":38.63,"t":"2026-09-23T13:30:00Z","v":14772,"vw":38.486467},{"c":38.41,"h":38.41,"l":38.31,"n":165,"o":38.31,"t":"2026-09-23T13:45:00Z","v":6310,"vw":38.361887},{"c":38.43,"h":38.4311,"l":38.28,"n":288,"o":38.405,"t":"2026-09-23T14:00:00Z","v":11673,"vw":38.385446},{"c":38.47,"h":38.54,"l":38.45,"n":273,"o":38.47,"t":"2026-09-23T14:15:00Z","v":8576,"vw":38.487373},{"c":38.4,"h":38.54,"l":38.4,"n":272,"o":38.53,"t":"2026-09-23T14:30:00Z","v":9751,"vw":38.476917},{"c":38.42,"h":38.525,"l":38.42,"n":248,"o":38.46,"t":"2026-09-23T14:45:00Z","v":6756,"vw":38.464964},{"c":38.51,"h":38.51,"l":38.4,"n":217,"o":38.42,"t":"2026-09-23T15:00:00Z","v":5597,"vw":38.45625},{"c":38.39,"h":38.54,"l":38.39,"n":448,"o":38.49,"t":"2026-09-23T15:15:00Z","v":13916,"vw":38.464892},{"c":38.41,"h":38.435,"l":38.37,"n":531,"o":38.39,"t":"2026-09-23T15:30:00Z","v":14230,"vw":38.400087},{"c":38.35,"h":38.405,"l":38.32,"n":363,"o":38.4,"t":"2026-09-23T15:45:00Z","v":9227,"vw":38.367041},{"c":38.35,"h":38.395,"l":38.34,"n":290,"o":38.34,"t":"2026-09-23T16:00:00Z","v":7797,"vw":38.368092},{"c":38.39,"h":38.4,"l":38.36,"n":239,"o":38.365,"t":"2026-09-23T16:15:00Z","v":6489,"vw":38.384966},{"c":38.41,"h":38.41,"l":38.365,"n":206,"o":38.4,"t":"2026-09-23T16:30:00Z","v":7078,"vw":38.389477},{"c":38.4,"h":38.41,"l":38.35,"n":345,"o":38.41,"t":"2026-09-23T16:45:00Z","v":10395,"vw":38.38176},{"c":38.37,"h":38.43,"l":38.31,"n":483,"o":38.41,"t":"2026-09-23T17:00:00Z","v":13059,"vw":38.354178},{"c":38.39,"h":38.4,"l":38.375,"n":287,"o":38.38,"t":"2026-09-23T17:15:00Z","v":7416,"vw":38.387864},{"c":38.35,"h":38.38,"l":38.31,"n":437,"o":38.38,"t":"2026-09-23T17:30:00Z","v":16149,"vw":38.350895},{"c":38.35,"h":38.375,"l":38.325,"n":364,"o":38.35,"t":"2026-09-23T17:45:00Z","v":13059,"vw":38.340812},{"c":38.33,"h":38.35,"l":38.31,"n":402,"o":38.35,"t":"2026-09-23T18:00:00Z","v":11037,"vw":38.331629},{"c":38.33,"h":38.36,"l":38.315,"n":322,"o":38.33,"t":"2026-09-23T18:15:00Z","v":9144,"vw":38.333271},{"c":38.27,"h":38.33,"l":38.25,"n":515,"o":38.33,"t":"2026-09-23T18:30:00Z","v":13194,"vw":38.282394},{"c":38.275,"h":38.275,"l":38.24,"n":444,"o":38.26,"t":"2026-09-23T18:45:00Z","v":18108,"vw":38.252944},{"c":38.21,"h":38.28,"l":38.21,"n":491,"o":38.27,"t":"2026-09-23T19:00:00Z","v":13220,"vw":38.248852},{"c":38.195,"h":38.24,"l":38.19,"n":423,"o":38.19,"t":"2026-09-23T19:15:00Z","v":14739,"vw":38.210737},{"c":38.18,"h":38.23,"l":38.16,"n":681,"o":38.2,"t":"2026-09-23T19:30:00Z","v":28711,"vw":38.182693},{"c":38.09,"h":38.17,"l":38.05,"n":2272,"o":38.17,"t":"2026-09-23T19:45:00Z","v":136810,"vw":38.101354},{"c":37.39,"h":38.1455,"l":37.39,"n":37,"o":38.09,"t":"2026-09-23T20:00:00Z","v":416317,"vw":38.08984},{"c":38.11,"h":38.47,"l":38.1,"n":342,"o":38.44,"t":"2026-09-24T13:30:00Z","v":26773,"vw":38.331511},{"c":38.19,"h":38.23,"l":38.05,"n":183,"o":38.11,"t":"2026-09-24T13:45:00Z","v":6630,"vw":38.139129},{"c":38.08,"h":38.22,"l":38.08,"n":404,"o":38.18,"t":"2026-09-24T14:00:00Z","v":24144,"vw":38.158438},{"c":38.065,"h":38.13,"l":38.06,"n":221,"o":38.06,"t":"2026-09-24T14:15:00Z","v":7101,"vw":38.095724},{"c":37.985,"h":38.12,"l":37.98,"n":303,"o":38.1,"t":"2026-09-24T14:30:00Z","v":11094,"vw":38.034522},{"c":37.96,"h":37.995,"l":37.95,"n":225,"o":37.995,"t":"2026-09-24T14:45:00Z","v":11354,"vw":37.966854},{"c":37.84,"h":37.96,"l":37.84,"n":271,"o":37.96,"t":"2026-09-24T15:00:00Z","v":7188,"vw":37.897255},{"c":37.97,"h":37.97,"l":37.84,"n":302,"o":37.84,"t":"2026-09-24T15:15:00Z","v":9931,"vw":37.914027},{"c":37.935,"h":37.985,"l":37.91,"n":276,"o":37.97,"t":"2026-09-24T15:30:00Z","v":10666,"vw":37.940727},{"c":37.915,"h":37.92,"l":37.895,"n":324,"o":37.92,"t":"2026-09-24T15:45:00Z","v":10010,"vw":37.911504},{"c":37.98,"h":37.98,"l":37.91,"n":393,"o":37.91,"t":"2026-09-24T16:00:00Z","v":18713,"vw":37.9428},{"c":38.14,"h":38.26,"l":37.98,"n":1249,"o":38.01,"t":"2026-09-24T16:15:00Z","v":56899,"vw":38.121437},{"c":38.23,"h":38.32,"l":38.14,"n":499,"o":38.15,"t":"2026-09-24T16:30:00Z","v":16579,"vw":38.216108},{"c":38.205,"h":38.33,"l":38.19,"n":575,"o":38.19,"t":"2026-09-24T16:45:00Z","v":22831,"vw":38.271617},{"c":38.24,"h":38.26,"l":38.17,"n":521,"o":38.18,"t":"2026-09-24T17:00:00Z","v":22048,"vw":38.219875},{"c":38.205,"h":38.25,"l":38.2,"n":272,"o":38.24,"t":"2026-09-24T17:15:00Z","v":8530,"vw":38.220109},{"c":38.165,"h":38.2,"l":38.145,"n":222,"o":38.2,"t":"2026-09-24T17:30:00Z","v":5166,"vw":38.16708},{"c":38.2201,"h":38.23,"l":38.16,"n":271,"o":38.16,"t":"2026-09-24T17:45:00Z","v":8520,"vw":38.208164},{"c":38.26,"h":38.28,"l":38.185,"n":322,"o":38.26,"t":"2026-09-24T18:00:00Z","v":10533,"vw":38.222848},{"c":38.32,"h":38.33,"l":38.25,"n":210,"o":38.26,"t":"2026-09-24T18:15:00Z","v":7514,"vw":38.282082},{"c":38.27,"h":38.32,"l":38.24,"n":303,"o":38.31,"t":"2026-09-24T18:30:00Z","v":9761,"vw":38.2798},{"c":38.255,"h":38.265,"l":38.22,"n":236,"o":38.25,"t":"2026-09-24T18:45:00Z","v":7877,"vw":38.246473},{"c":38.27,"h":38.31,"l":38.2401,"n":325,"o":38.25,"t":"2026-09-24T19:00:00Z","v":14136,"vw":38.267415},{"c":38.35,"h":38.35,"l":38.255,"n":510,"o":38.27,"t":"2026-09-24T19:15:00Z","v":20311,"vw":38.310779},{"c":38.47,"h":38.48,"l":38.35,"n":614,"o":38.355,"t":"2026-09-24T19:30:00Z","v":24488,"vw":38.404278},{"c":38.415,"h":38.57,"l":38.38,"n":1879,"o":38.46,"t":"2026-09-24T19:45:00Z","v":97710,"vw":38.453843},{"c":38.42,"h":38.42,"l":38.42,"n":26,"o":38.42,"t":"2026-09-24T20:00:00Z","v":136232,"vw":38.42},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-09-25T10:15:00Z","v":100,"vw":38.59},{"c":38.82,"h":38.87,"l":38.47,"n":202,"o":38.47,"t":"2026-09-25T13:30:00Z","v":9774,"vw":38.615832},{"c":38.64,"h":38.82,"l":38.64,"n":263,"o":38.82,"t":"2026-09-25T13:45:00Z","v":7124,"vw":38.717189},{"c":38.745,"h":38.75,"l":38.56,"n":362,"o":38.62,"t":"2026-09-25T14:00:00Z","v":10047,"vw":38.650022},{"c":38.68,"h":38.755,"l":38.645,"n":368,"o":38.74,"t":"2026-09-25T14:15:00Z","v":10259,"vw":38.69937},{"c":38.775,"h":38.82,"l":38.705,"n":511,"o":38.715,"t":"2026-09-25T14:30:00Z","v":11581,"vw":38.774282},{"c":38.68,"h":38.78,"l":38.65,"n":277,"o":38.78,"t":"2026-09-25T14:45:00Z","v":9307,"vw":38.716831},{"c":38.675,"h":38.74,"l":38.64,"n":452,"o":38.681,"t":"2026-09-25T15:00:00Z","v":9863,"vw":38.690654},{"c":38.66,"h":38.72,"l":38.64,"n":282,"o":38.69,"t":"2026-09-25T15:15:00Z","v":7003,"vw":38.674093},{"c":38.575,"h":38.7,"l":38.575,"n":664,"o":38.665,"t":"2026-09-25T15:30:00Z","v":16954,"vw":38.653064},{"c":38.73,"h":38.73,"l":38.56,"n":484,"o":38.58,"t":"2026-09-25T15:45:00Z","v":14357,"vw":38.653534},{"c":38.94,"h":38.95,"l":38.74,"n":804,"o":38.74,"t":"2026-09-25T16:00:00Z","v":20300,"vw":38.856054},{"c":38.86,"h":38.935,"l":38.84,"n":367,"o":38.935,"t":"2026-09-25T16:15:00Z","v":8659,"vw":38.887878},{"c":38.855,"h":38.89,"l":38.81,"n":442,"o":38.855,"t":"2026-09-25T16:30:00Z","v":9878,"vw":38.848017},{"c":38.83,"h":38.86,"l":38.81,"n":241,"o":38.84,"t":"2026-09-25T16:45:00Z","v":6588,"vw":38.827635},{"c":38.85,"h":38.88,"l":38.81,"n":254,"o":38.82,"t":"2026-09-25T17:00:00Z","v":5896,"vw":38.851423},{"c":38.86,"h":38.865,"l":38.83,"n":224,"o":38.85,"t":"2026-09-25T17:15:00Z","v":5498,"vw":38.847902},{"c":38.7892,"h":38.84,"l":38.755,"n":252,"o":38.84,"t":"2026-09-25T17:30:00Z","v":7178,"vw":38.789162},{"c":38.84,"h":38.84,"l":38.77,"n":235,"o":38.78,"t":"2026-09-25T17:45:00Z","v":4823,"vw":38.794525},{"c":38.83,"h":38.84,"l":38.8,"n":196,"o":38.84,"t":"2026-09-25T18:00:00Z","v":4741,"vw":38.824776},{"c":38.845,"h":38.86,"l":38.84,"n":207,"o":38.845,"t":"2026-09-25T18:15:00Z","v":6569,"vw":38.849003},{"c":38.83,"h":38.835,"l":38.81,"n":190,"o":38.83,"t":"2026-09-25T18:30:00Z","v":3535,"vw":38.824545},{"c":38.875,"h":38.875,"l":38.83,"n":318,"o":38.83,"t":"2026-09-25T18:45:00Z","v":8881,"vw":38.852453},{"c":38.87,"h":38.885,"l":38.83,"n":448,"o":38.87,"t":"2026-09-25T19:00:00Z","v":12281,"vw":38.860936},{"c":38.84,"h":38.92,"l":38.84,"n":618,"o":38.88,"t":"2026-09-25T19:15:00Z","v":34635,"vw":38.888076},{"c":38.88,"h":38.88,"l":38.77,"n":535,"o":38.84,"t":"2026-09-25T19:30:00Z","v":16896,"vw":38.823281},{"c":38.66,"h":38.91,"l":38.65,"n":3545,"o":38.87,"t":"2026-09-25T19:45:00Z","v":175433,"vw":38.710884},{"c":38.66,"h":38.66,"l":38.61,"n":29,"o":38.66,"t":"2026-09-25T20:00:00Z","v":324327,"vw":38.659707},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-09-25T20:45:00Z","v":100,"vw":38.69},{"c":38.6,"h":38.6,"l":38.6,"n":9,"o":38.6,"t":"2026-09-28T09:00:00Z","v":997,"vw":38.6},{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-09-28T12:15:00Z","v":122,"vw":38.54},{"c":38.54,"h":38.76,"l":38.32,"n":188,"o":38.73,"t":"2026-09-28T13:30:00Z","v":18879,"vw":38.656214},{"c":38.46,"h":38.625,"l":38.46,"n":204,"o":38.555,"t":"2026-09-28T13:45:00Z","v":5779,"vw":38.540814},{"c":38.47,"h":38.57,"l":38.38,"n":376,"o":38.41,"t":"2026-09-28T14:00:00Z","v":14974,"vw":38.458013},{"c":38.455,"h":38.495,"l":38.34,"n":527,"o":38.495,"t":"2026-09-28T14:15:00Z","v":45867,"vw":38.417268},{"c":38.31,"h":38.465,"l":38.21,"n":1155,"o":38.465,"t":"2026-09-28T14:30:00Z","v":157448,"vw":38.265834},{"c":38.225,"h":38.33,"l":38.22,"n":637,"o":38.32,"t":"2026-09-28T14:45:00Z","v":20067,"vw":38.284324},{"c":38.19,"h":38.26,"l":38.175,"n":468,"o":38.26,"t":"2026-09-28T15:00:00Z","v":15641,"vw":38.204278},{"c":38.19,"h":38.208,"l":38.1501,"n":296,"o":38.2,"t":"2026-09-28T15:15:00Z","v":8152,"vw":38.187428},{"c":38.191,"h":38.26,"l":38.17,"n":316,"o":38.21,"t":"2026-09-28T15:30:00Z","v":10229,"vw":38.205759},{"c":38.18,"h":38.22,"l":38.17,"n":185,"o":38.22,"t":"2026-09-28T15:45:00Z","v":8018,"vw":38.192039},{"c":38.215,"h":38.215,"l":38.16,"n":274,"o":38.21,"t":"2026-09-28T16:00:00Z","v":7816,"vw":38.192452},{"c":38.42,"h":38.43,"l":38.18,"n":519,"o":38.21,"t":"2026-09-28T16:15:00Z","v":15887,"vw":38.284637},{"c":38.27,"h":38.4,"l":38.25,"n":354,"o":38.4,"t":"2026-09-28T16:30:00Z","v":10956,"vw":38.324964},{"c":38.29,"h":38.31,"l":38.26,"n":226,"o":38.3,"t":"2026-09-28T16:45:00Z","v":6477,"vw":38.284511},{"c":38.45,"h":38.54,"l":38.3,"n":504,"o":38.3,"t":"2026-09-28T17:00:00Z","v":15884,"vw":38.426208},{"c":38.38,"h":38.45,"l":38.36,"n":162,"o":38.42,"t":"2026-09-28T17:15:00Z","v":3502,"vw":38.392143},{"c":38.435,"h":38.435,"l":38.35,"n":273,"o":38.38,"t":"2026-09-28T17:30:00Z","v":7338,"vw":38.383143},{"c":38.395,"h":38.435,"l":38.38,"n":247,"o":38.435,"t":"2026-09-28T17:45:00Z","v":5730,"vw":38.40673},{"c":38.355,"h":38.38,"l":38.33,"n":219,"o":38.38,"t":"2026-09-28T18:00:00Z","v":4936,"vw":38.359398},{"c":38.35,"h":38.36,"l":38.33,"n":268,"o":38.35,"t":"2026-09-28T18:15:00Z","v":6507,"vw":38.346731},{"c":38.34,"h":38.35,"l":38.325,"n":203,"o":38.34,"t":"2026-09-28T18:30:00Z","v":7148,"vw":38.338362},{"c":38.345,"h":38.37,"l":38.29,"n":450,"o":38.37,"t":"2026-09-28T18:45:00Z","v":15946,"vw":38.332334},{"c":38.27,"h":38.34,"l":38.27,"n":397,"o":38.34,"t":"2026-09-28T19:00:00Z","v":9113,"vw":38.307839},{"c":38.29,"h":38.3,"l":38.24,"n":299,"o":38.27,"t":"2026-09-28T19:15:00Z","v":9034,"vw":38.264601},{"c":38.31,"h":38.36,"l":38.28,"n":672,"o":38.31,"t":"2026-09-28T19:30:00Z","v":24502,"vw":38.321465},{"c":38.25,"h":38.34,"l":38.2,"n":1795,"o":38.31,"t":"2026-09-28T19:45:00Z","v":88382,"vw":38.262001},{"c":38.25,"h":38.25,"l":38.25,"n":17,"o":38.25,"t":"2026-09-28T20:00:00Z","v":206610,"vw":38.25},{"c":38.4,"h":38.43,"l":38.19,"n":120,"o":38.19,"t":"2026-09-29T13:30:00Z","v":7371,"vw":38.289668},{"c":38.09,"h":38.365,"l":38.08,"n":190,"o":38.365,"t":"2026-09-29T13:45:00Z","v":5886,"vw":38.175207},{"c":38.08,"h":38.21,"l":38.02,"n":547,"o":38.105,"t":"2026-09-29T14:00:00Z","v":13700,"vw":38.100176},{"c":38.025,"h":38.14,"l":38.01,"n":340,"o":38.085,"t":"2026-09-29T14:15:00Z","v":10142,"vw":38.072288},{"c":37.99,"h":38.07,"l":37.975,"n":255,"o":38.05,"t":"2026-09-29T14:30:00Z","v":9694,"vw":38.010207},{"c":38.02,"h":38.06,"l":38,"n":265,"o":38,"t":"2026-09-29T14:45:00Z","v":6868,"vw":38.035428},{"c":37.77,"h":37.99,"l":37.76,"n":441,"o":37.99,"t":"2026-09-29T15:00:00Z","v":11012,"vw":37.870395},{"c":37.81,"h":37.82,"l":37.695,"n":407,"o":37.78,"t":"2026-09-29T15:15:00Z","v":9892,"vw":37.764228},{"c":37.74,"h":37.825,"l":37.685,"n":480,"o":37.81,"t":"2026-09-29T15:30:00Z","v":12129,"vw":37.745713},{"c":37.69,"h":37.76,"l":37.68,"n":408,"o":37.74,"t":"2026-09-29T15:45:00Z","v":12698,"vw":37.715634},{"c":37.715,"h":37.73,"l":37.655,"n":349,"o":37.7,"t":"2026-09-29T16:00:00Z","v":8167,"vw":37.697696},{"c":37.605,"h":37.71,"l":37.605,"n":302,"o":37.71,"t":"2026-09-29T16:15:00Z","v":9518,"vw":37.666579},{"c":37.675,"h":37.675,"l":37.62,"n":172,"o":37.62,"t":"2026-09-29T16:30:00Z","v":6694,"vw":37.639796},{"c":37.73,"h":37.75,"l":37.69,"n":293,"o":37.69,"t":"2026-09-29T16:45:00Z","v":7222,"vw":37.734637},{"c":37.67,"h":37.73,"l":37.64,"n":302,"o":37.725,"t":"2026-09-29T17:00:00Z","v":8075,"vw":37.678171},{"c":37.655,"h":37.68,"l":37.625,"n":255,"o":37.665,"t":"2026-09-29T17:15:00Z","v":6354,"vw":37.651775},{"c":37.69,"h":37.7,"l":37.655,"n":325,"o":37.66,"t":"2026-09-29T17:30:00Z","v":6842,"vw":37.677474},{"c":37.665,"h":37.76,"l":37.66,"n":306,"o":37.73,"t":"2026-09-29T17:45:00Z","v":11772,"vw":37.692274},{"c":37.71,"h":37.74,"l":37.62,"n":502,"o":37.67,"t":"2026-09-29T18:00:00Z","v":17535,"vw":37.681916},{"c":37.74,"h":37.77,"l":37.71,"n":407,"o":37.72,"t":"2026-09-29T18:15:00Z","v":13308,"vw":37.736114},{"c":37.79,"h":37.8,"l":37.73,"n":307,"o":37.75,"t":"2026-09-29T18:30:00Z","v":9352,"vw":37.776094},{"c":37.78,"h":37.79,"l":37.72,"n":394,"o":37.79,"t":"2026-09-29T18:45:00Z","v":11754,"vw":37.755945},{"c":37.72,"h":37.77,"l":37.7,"n":461,"o":37.76,"t":"2026-09-29T19:00:00Z","v":29793,"vw":37.736984},{"c":37.76,"h":37.76,"l":37.67,"n":485,"o":37.72,"t":"2026-09-29T19:15:00Z","v":14201,"vw":37.712757},{"c":37.81,"h":37.815,"l":37.73,"n":791,"o":37.76,"t":"2026-09-29T19:30:00Z","v":22984,"vw":37.789496},{"c":37.74,"h":37.83,"l":37.71,"n":2321,"o":37.82,"t":"2026-09-29T19:45:00Z","v":96386,"vw":37.757646},{"c":37.73,"h":37.73,"l":37.73,"n":40,"o":37.73,"t":"2026-09-29T20:00:00Z","v":280509,"vw":37.73},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-09-29T20:45:00Z","v":300,"vw":37.8},{"c":37.785,"h":38.02,"l":37.67,"n":331,"o":37.73,"t":"2026-09-30T13:30:00Z","v":22040,"vw":37.834781},{"c":37.63,"h":37.82,"l":37.63,"n":344,"o":37.82,"t":"2026-09-30T13:45:00Z","v":14138,"vw":37.728077},{"c":37.735,"h":37.81,"l":37.58,"n":345,"o":37.59,"t":"2026-09-30T14:00:00Z","v":13918,"vw":37.712786},{"c":37.63,"h":37.77,"l":37.63,"n":447,"o":37.73,"t":"2026-09-30T14:15:00Z","v":19952,"vw":37.707253},{"c":37.7,"h":37.7,"l":37.59,"n":383,"o":37.64,"t":"2026-09-30T14:30:00Z","v":19574,"vw":37.629574},{"c":37.69,"h":37.7175,"l":37.66,"n":290,"o":37.67,"t":"2026-09-30T14:45:00Z","v":8676,"vw":37.681079},{"c":37.59,"h":37.7,"l":37.585,"n":367,"o":37.69,"t":"2026-09-30T15:00:00Z","v":14541,"vw":37.634598},{"c":37.49,"h":37.62,"l":37.47,"n":382,"o":37.59,"t":"2026-09-30T15:15:00Z","v":13985,"vw":37.539543},{"c":37.4,"h":37.5,"l":37.4,"n":343,"o":37.49,"t":"2026-09-30T15:30:00Z","v":11610,"vw":37.449934},{"c":37.38,"h":37.41,"l":37.35,"n":228,"o":37.41,"t":"2026-09-30T15:45:00Z","v":6457,"vw":37.38786},{"c":37.4,"h":37.45,"l":37.4,"n":230,"o":37.4,"t":"2026-09-30T16:00:00Z","v":7232,"vw":37.41932},{"c":37.28,"h":37.4,"l":37.27,"n":317,"o":37.4,"t":"2026-09-30T16:15:00Z","v":10517,"vw":37.343325},{"c":37.35,"h":37.35,"l":37.275,"n":239,"o":37.28,"t":"2026-09-30T16:30:00Z","v":7995,"vw":37.308216},{"c":37.35,"h":37.35,"l":37.3,"n":222,"o":37.34,"t":"2026-09-30T16:45:00Z","v":7956,"vw":37.315653},{"c":37.33,"h":37.36,"l":37.33,"n":180,"o":37.33,"t":"2026-09-30T17:00:00Z","v":6013,"vw":37.339519},{"c":37.21,"h":37.33,"l":37.17,"n":414,"o":37.33,"t":"2026-09-30T17:15:00Z","v":14400,"vw":37.214327},{"c":37.27,"h":37.27,"l":37.185,"n":236,"o":37.21,"t":"2026-09-30T17:30:00Z","v":6820,"vw":37.21567},{"c":37.255,"h":37.29,"l":37.22,"n":318,"o":37.28,"t":"2026-09-30T17:45:00Z","v":10923,"vw":37.254334},{"c":37.225,"h":37.25,"l":37.225,"n":193,"o":37.25,"t":"2026-09-30T18:00:00Z","v":5162,"vw":37.24321},{"c":37.235,"h":37.25,"l":37.185,"n":323,"o":37.23,"t":"2026-09-30T18:15:00Z","v":10394,"vw":37.221155},{"c":37.24,"h":37.26,"l":37.22,"n":182,"o":37.24,"t":"2026-09-30T18:30:00Z","v":5783,"vw":37.239645},{"c":37.19,"h":37.245,"l":37.17,"n":514,"o":37.245,"t":"2026-09-30T18:45:00Z","v":16272,"vw":37.192646},{"c":37.27,"h":37.27,"l":37.18,"n":378,"o":37.18,"t":"2026-09-30T19:00:00Z","v":12234,"vw":37.209455},{"c":37.27,"h":37.28,"l":37.245,"n":452,"o":37.265,"t":"2026-09-30T19:15:00Z","v":15271,"vw":37.262879},{"c":37.435,"h":37.435,"l":37.26,"n":813,"o":37.27,"t":"2026-09-30T19:30:00Z","v":29928,"vw":37.356704},{"c":37.42,"h":37.51,"l":37.385,"n":2209,"o":37.435,"t":"2026-09-30T19:45:00Z","v":147690,"vw":37.441044},{"c":37.42,"h":37.42,"l":37.4,"n":33,"o":37.4,"t":"2026-09-30T20:00:00Z","v":511193,"vw":37.41997},{"c":37.15,"h":37.22,"l":37.12,"n":28,"o":37.16,"t":"2026-10-01T13:15:00Z","v":1145,"vw":37.158571},{"c":36.85,"h":37.3,"l":36.74,"n":654,"o":37.08,"t":"2026-10-01T13:30:00Z","v":45335,"vw":37.100004},{"c":36.75,"h":36.95,"l":36.74,"n":563,"o":36.825,"t":"2026-10-01T13:45:00Z","v":18969,"vw":36.875442},{"c":36.39,"h":36.755,"l":36.39,"n":693,"o":36.75,"t":"2026-10-01T14:00:00Z","v":24791,"vw":36.519839},{"c":36.54,"h":36.565,"l":36.41,"n":908,"o":36.45,"t":"2026-10-01T14:15:00Z","v":34710,"vw":36.48667},{"c":36.635,"h":36.67,"l":36.495,"n":738,"o":36.55,"t":"2026-10-01T14:30:00Z","v":30345,"vw":36.570534},{"c":36.605,"h":36.65,"l":36.465,"n":1058,"o":36.61,"t":"2026-10-01T14:45:00Z","v":58674,"vw":36.581119},{"c":36.56,"h":36.63,"l":36.51,"n":818,"o":36.59,"t":"2026-10-01T15:00:00Z","v":29928,"vw":36.576251},{"c":36.62,"h":36.64,"l":36.56,"n":554,"o":36.56,"t":"2026-10-01T15:15:00Z","v":18652,"vw":36.597093},{"c":36.7,"h":36.7,"l":36.545,"n":854,"o":36.61,"t":"2026-10-01T15:30:00Z","v":48751,"vw":36.636806},{"c":36.88,"h":36.88,"l":36.7,"n":590,"o":36.7,"t":"2026-10-01T15:45:00Z","v":33141,"vw":36.74596},{"c":36.985,"h":37.02,"l":36.89,"n":385,"o":36.89,"t":"2026-10-01T16:00:00Z","v":14681,"vw":36.959782},{"c":37.03,"h":37.06,"l":36.955,"n":508,"o":36.96,"t":"2026-10-01T16:15:00Z","v":37624,"vw":37.021281},{"c":37.03,"h":37.075,"l":37.015,"n":481,"o":37.02,"t":"2026-10-01T16:30:00Z","v":19718,"vw":37.045773},{"c":37.07,"h":37.11,"l":37.02,"n":588,"o":37.03,"t":"2026-10-01T16:45:00Z","v":30331,"vw":37.04928},{"c":37.15,"h":37.165,"l":37.06,"n":369,"o":37.06,"t":"2026-10-01T17:00:00Z","v":19964,"vw":37.124863},{"c":37.18,"h":37.25,"l":37.12,"n":589,"o":37.13,"t":"2026-10-01T17:15:00Z","v":27616,"vw":37.188298},{"c":37.26,"h":37.27,"l":37.18,"n":834,"o":37.18,"t":"2026-10-01T17:30:00Z","v":39525,"vw":37.231575},{"c":37.18,"h":37.25,"l":37.16,"n":563,"o":37.25,"t":"2026-10-01T17:45:00Z","v":24092,"vw":37.208668},{"c":37.21,"h":37.21,"l":37.12,"n":440,"o":37.175,"t":"2026-10-01T18:00:00Z","v":18021,"vw":37.159029},{"c":37.23,"h":37.28,"l":37.21,"n":323,"o":37.225,"t":"2026-10-01T18:15:00Z","v":12551,"vw":37.242055},{"c":37.325,"h":37.35,"l":37.2,"n":542,"o":37.21,"t":"2026-10-01T18:30:00Z","v":49686,"vw":37.280609},{"c":37.34,"h":37.34,"l":37.29,"n":342,"o":37.325,"t":"2026-10-01T18:45:00Z","v":11473,"vw":37.315281},{"c":37.305,"h":37.39,"l":37.3,"n":594,"o":37.33,"t":"2026-10-01T19:00:00Z","v":28220,"vw":37.347063},{"c":37.41,"h":37.41,"l":37.305,"n":489,"o":37.305,"t":"2026-10-01T19:15:00Z","v":18086,"vw":37.356621},{"c":37.36,"h":37.45,"l":37.32,"n":1027,"o":37.41,"t":"2026-10-01T19:30:00Z","v":57225,"vw":37.360409},{"c":37.63,"h":37.65,"l":37.36,"n":2345,"o":37.36,"t":"2026-10-01T19:45:00Z","v":135451,"vw":37.567483},{"c":37.62,"h":37.62,"l":37.57,"n":43,"o":37.62,"t":"2026-10-01T20:00:00Z","v":848098,"vw":37.61988},{"c":38.24,"h":38.37,"l":37.93,"n":416,"o":37.93,"t":"2026-10-02T13:30:00Z","v":21750,"vw":38.130171},{"c":37.98,"h":38.37,"l":37.92,"n":690,"o":38.25,"t":"2026-10-02T13:45:00Z","v":53441,"vw":38.156897},{"c":38.11,"h":38.17,"l":37.905,"n":436,"o":37.94,"t":"2026-10-02T14:00:00Z","v":16124,"vw":38.059851},{"c":38.24,"h":38.26,"l":38.115,"n":405,"o":38.13,"t":"2026-10-02T14:15:00Z","v":11616,"vw":38.189818},{"c":38.24,"h":38.24,"l":38.1,"n":457,"o":38.21,"t":"2026-10-02T14:30:00Z","v":15799,"vw":38.178981},{"c":38.18,"h":38.29,"l":38.18,"n":386,"o":38.24,"t":"2026-10-02T14:45:00Z","v":11840,"vw":38.231608},{"c":37.97,"h":38.205,"l":37.97,"n":424,"o":38.205,"t":"2026-10-02T15:00:00Z","v":12837,"vw":38.045378},{"c":38,"h":38,"l":37.87,"n":433,"o":37.96,"t":"2026-10-02T15:15:00Z","v":14254,"vw":37.931993},{"c":38.025,"h":38.095,"l":37.995,"n":449,"o":38.03,"t":"2026-10-02T15:30:00Z","v":15811,"vw":38.043383},{"c":38.03,"h":38.04,"l":38,"n":306,"o":38.025,"t":"2026-10-02T15:45:00Z","v":10778,"vw":38.02526},{"c":37.99,"h":38.04,"l":37.87,"n":298,"o":38.04,"t":"2026-10-02T16:00:00Z","v":10397,"vw":37.967659},{"c":37.98,"h":38.025,"l":37.98,"n":240,"o":37.99,"t":"2026-10-02T16:15:00Z","v":10087,"vw":38.007271},{"c":37.91,"h":38.015,"l":37.905,"n":351,"o":38.01,"t":"2026-10-02T16:30:00Z","v":18740,"vw":37.933467},{"c":38.02,"h":38.02,"l":37.91,"n":178,"o":37.92,"t":"2026-10-02T16:45:00Z","v":6331,"vw":37.968509},{"c":38,"h":38.08,"l":38,"n":237,"o":38.02,"t":"2026-10-02T17:00:00Z","v":8915,"vw":38.034439},{"c":37.9,"h":38.02,"l":37.89,"n":240,"o":38,"t":"2026-10-02T17:15:00Z","v":9189,"vw":37.935896},{"c":37.98,"h":37.99,"l":37.91,"n":239,"o":37.91,"t":"2026-10-02T17:30:00Z","v":9401,"vw":37.958924},{"c":37.99,"h":38.015,"l":37.93,"n":276,"o":37.98,"t":"2026-10-02T17:45:00Z","v":11565,"vw":37.980345},{"c":38.01,"h":38.0228,"l":37.99,"n":243,"o":38,"t":"2026-10-02T18:00:00Z","v":10550,"vw":38.01391},{"c":37.98,"h":38.01,"l":37.96,"n":344,"o":38.01,"t":"2026-10-02T18:15:00Z","v":13959,"vw":37.978506},{"c":38.07,"h":38.07,"l":38,"n":313,"o":38,"t":"2026-10-02T18:30:00Z","v":10592,"vw":38.034406},{"c":38.06,"h":38.08,"l":38.05,"n":272,"o":38.065,"t":"2026-10-02T18:45:00Z","v":9548,"vw":38.065611},{"c":38.1,"h":38.105,"l":38.05,"n":426,"o":38.06,"t":"2026-10-02T19:00:00Z","v":17584,"vw":38.073416},{"c":38.13,"h":38.16,"l":38.09,"n":483,"o":38.0922,"t":"2026-10-02T19:15:00Z","v":19659,"vw":38.116076},{"c":38.14,"h":38.16,"l":38.065,"n":1032,"o":38.13,"t":"2026-10-02T19:30:00Z","v":51170,"vw":38.106488},{"c":38.11,"h":38.17,"l":38.03,"n":2310,"o":38.13,"t":"2026-10-02T19:45:00Z","v":86870,"vw":38.096148},{"c":38.06,"h":38.11,"l":38.06,"n":36,"o":38.11,"t":"2026-10-02T20:00:00Z","v":506326,"vw":38.109794},{"c":37.65,"h":38.05,"l":37.65,"n":176,"o":38.02,"t":"2026-10-05T13:30:00Z","v":7949,"vw":37.937837},{"c":37.68,"h":37.73,"l":37.59,"n":322,"o":37.65,"t":"2026-10-05T13:45:00Z","v":7816,"vw":37.668046},{"c":37.87,"h":37.89,"l":37.59,"n":419,"o":37.66,"t":"2026-10-05T14:00:00Z","v":13727,"vw":37.756253},{"c":38.01,"h":38.06,"l":37.91,"n":375,"o":37.91,"t":"2026-10-05T14:15:00Z","v":9016,"vw":37.988778},{"c":37.92,"h":38.065,"l":37.91,"n":399,"o":38.04,"t":"2026-10-05T14:30:00Z","v":10464,"vw":37.96966},{"c":37.86,"h":37.945,"l":37.82,"n":310,"o":37.93,"t":"2026-10-05T14:45:00Z","v":7901,"vw":37.876},{"c":37.87,"h":37.87,"l":37.81,"n":233,"o":37.84,"t":"2026-10-05T15:00:00Z","v":6095,"vw":37.835379},{"c":37.81,"h":37.86,"l":37.81,"n":230,"o":37.86,"t":"2026-10-05T15:15:00Z","v":5623,"vw":37.829651},{"c":37.93,"h":37.93,"l":37.82,"n":283,"o":37.85,"t":"2026-10-05T15:30:00Z","v":9581,"vw":37.860657},{"c":37.91,"h":37.94,"l":37.88,"n":257,"o":37.9,"t":"2026-10-05T15:45:00Z","v":5245,"vw":37.913414},{"c":37.93,"h":37.93,"l":37.88,"n":241,"o":37.93,"t":"2026-10-05T16:00:00Z","v":5443,"vw":37.895573},{"c":37.91,"h":37.95,"l":37.91,"n":259,"o":37.93,"t":"2026-10-05T16:15:00Z","v":8099,"vw":37.92949},{"c":37.96,"h":37.96,"l":37.88,"n":156,"o":37.9101,"t":"2026-10-05T16:30:00Z","v":4232,"vw":37.927033},{"c":38.035,"h":38.035,"l":38,"n":98,"o":38,"t":"2026-10-05T16:45:00Z","v":2290,"vw":38.028708},{"c":37.97,"h":38.02,"l":37.96,"n":253,"o":38.02,"t":"2026-10-05T17:00:00Z","v":5578,"vw":37.985546},{"c":37.98,"h":38,"l":37.97,"n":65,"o":37.97,"t":"2026-10-05T17:15:00Z","v":1573,"vw":37.979509},{"c":38.03,"h":38.04,"l":37.96,"n":213,"o":38.0025,"t":"2026-10-05T17:30:00Z","v":8403,"vw":38.001303},{"c":37.98,"h":38.04,"l":37.98,"n":239,"o":38.04,"t":"2026-10-05T17:45:00Z","v":6125,"vw":38.002497},{"c":37.91,"h":38.015,"l":37.91,"n":376,"o":37.99,"t":"2026-10-05T18:00:00Z","v":10199,"vw":37.94701},{"c":37.93,"h":37.94,"l":37.9,"n":274,"o":37.91,"t":"2026-10-05T18:15:00Z","v":6029,"vw":37.924762},{"c":37.89,"h":37.93,"l":37.89,"n":209,"o":37.92,"t":"2026-10-05T18:30:00Z","v":4902,"vw":37.918934},{"c":37.88,"h":37.89,"l":37.84,"n":401,"o":37.89,"t":"2026-10-05T18:45:00Z","v":16592,"vw":37.857381},{"c":38.01,"h":38.01,"l":37.9,"n":337,"o":37.9,"t":"2026-10-05T19:00:00Z","v":10849,"vw":37.94917},{"c":37.99,"h":38,"l":37.95,"n":258,"o":38,"t":"2026-10-05T19:15:00Z","v":7398,"vw":37.984232},{"c":37.92,"h":37.99,"l":37.86,"n":623,"o":37.99,"t":"2026-10-05T19:30:00Z","v":20689,"vw":37.930941},{"c":37.77,"h":37.925,"l":37.7,"n":2863,"o":37.925,"t":"2026-10-05T19:45:00Z","v":199742,"vw":37.757637},{"c":37.75,"h":37.78,"l":37.75,"n":33,"o":37.78,"t":"2026-10-05T20:00:00Z","v":639311,"vw":37.750005},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-06T11:15:00Z","v":127,"vw":37.6},{"c":37.47,"h":37.48,"l":37.35,"n":7,"o":37.48,"t":"2026-10-06T13:15:00Z","v":689,"vw":37.445833},{"c":37.52,"h":37.785,"l":37.41,"n":262,"o":37.67,"t":"2026-10-06T13:30:00Z","v":40393,"vw":37.654335},{"c":37.56,"h":37.59,"l":37.52,"n":228,"o":37.53,"t":"2026-10-06T13:45:00Z","v":7915,"vw":37.560155},{"c":37.57,"h":37.75,"l":37.57,"n":503,"o":37.58,"t":"2026-10-06T14:00:00Z","v":17173,"vw":37.668844},{"c":37.33,"h":37.54,"l":37.33,"n":512,"o":37.54,"t":"2026-10-06T14:15:00Z","v":18654,"vw":37.428266},{"c":37.2,"h":37.375,"l":37.2,"n":393,"o":37.325,"t":"2026-10-06T14:30:00Z","v":13499,"vw":37.320084},{"c":37.29,"h":37.31,"l":37.21,"n":521,"o":37.21,"t":"2026-10-06T14:45:00Z","v":21903,"vw":37.2601},{"c":37.33,"h":37.365,"l":37.26,"n":488,"o":37.31,"t":"2026-10-06T15:00:00Z","v":20049,"vw":37.318103},{"c":37.39,"h":37.39,"l":37.3,"n":270,"o":37.38,"t":"2026-10-06T15:15:00Z","v":6030,"vw":37.358071},{"c":37.46,"h":37.46,"l":37.345,"n":583,"o":37.38,"t":"2026-10-06T15:30:00Z","v":24096,"vw":37.411019},{"c":37.47,"h":37.495,"l":37.425,"n":560,"o":37.46,"t":"2026-10-06T15:45:00Z","v":18739,"vw":37.455047},{"c":37.43,"h":37.475,"l":37.385,"n":495,"o":37.45,"t":"2026-10-06T16:00:00Z","v":13801,"vw":37.443374},{"c":37.36,"h":37.415,"l":37.355,"n":403,"o":37.4,"t":"2026-10-06T16:15:00Z","v":11568,"vw":37.39475},{"c":37.4,"h":37.4,"l":37.35,"n":350,"o":37.36,"t":"2026-10-06T16:30:00Z","v":10569,"vw":37.369306},{"c":37.33,"h":37.4,"l":37.3,"n":383,"o":37.385,"t":"2026-10-06T16:45:00Z","v":12775,"vw":37.338363},{"c":37.3,"h":37.34,"l":37.275,"n":518,"o":37.325,"t":"2026-10-06T17:00:00Z","v":16180,"vw":37.307119},{"c":37.27,"h":37.32,"l":37.25,"n":334,"o":37.3052,"t":"2026-10-06T17:15:00Z","v":9243,"vw":37.284479},{"c":37.24,"h":37.28,"l":37.22,"n":285,"o":37.25,"t":"2026-10-06T17:30:00Z","v":8740,"vw":37.248513},{"c":37.25,"h":37.27,"l":37.24,"n":281,"o":37.27,"t":"2026-10-06T17:45:00Z","v":7712,"vw":37.255496},{"c":37.22,"h":37.26,"l":37.21,"n":321,"o":37.25,"t":"2026-10-06T18:00:00Z","v":9913,"vw":37.237827},{"c":37.18,"h":37.22,"l":37.17,"n":304,"o":37.22,"t":"2026-10-06T18:15:00Z","v":9636,"vw":37.184098},{"c":37.16,"h":37.18,"l":37.14,"n":296,"o":37.17,"t":"2026-10-06T18:30:00Z","v":10029,"vw":37.162217},{"c":37.095,"h":37.15,"l":37.08,"n":373,"o":37.14,"t":"2026-10-06T18:45:00Z","v":14194,"vw":37.1162},{"c":37.18,"h":37.185,"l":37.05,"n":496,"o":37.08,"t":"2026-10-06T19:00:00Z","v":19340,"vw":37.117085},{"c":37.255,"h":37.26,"l":37.14,"n":441,"o":37.18,"t":"2026-10-06T19:15:00Z","v":15436,"vw":37.183195},{"c":37.225,"h":37.275,"l":37.19,"n":870,"o":37.27,"t":"2026-10-06T19:30:00Z","v":35104,"vw":37.236343},{"c":37.1,"h":37.32,"l":37.1,"n":2037,"o":37.228,"t":"2026-10-06T19:45:00Z","v":113074,"vw":37.194896},{"c":37.12,"h":37.12,"l":37.12,"n":40,"o":37.12,"t":"2026-10-06T20:00:00Z","v":218285,"vw":37.12},{"c":36.54,"h":36.739,"l":36.45,"n":394,"o":36.7,"t":"2026-10-07T13:30:00Z","v":23742,"vw":36.611059},{"c":36.47,"h":36.57,"l":36.43,"n":191,"o":36.55,"t":"2026-10-07T13:45:00Z","v":6135,"vw":36.512174},{"c":36.45,"h":36.63,"l":36.45,"n":282,"o":36.5,"t":"2026-10-07T14:00:00Z","v":9608,"vw":36.538456},{"c":36.345,"h":36.48,"l":36.345,"n":342,"o":36.44,"t":"2026-10-07T14:15:00Z","v":11337,"vw":36.434089},{"c":36.41,"h":36.43,"l":36.31,"n":211,"o":36.31,"t":"2026-10-07T14:30:00Z","v":8011,"vw":36.38686},{"c":36.36,"h":36.41,"l":36.325,"n":526,"o":36.41,"t":"2026-10-07T14:45:00Z","v":16079,"vw":36.360314},{"c":36.46,"h":36.525,"l":36.34,"n":452,"o":36.39,"t":"2026-10-07T15:00:00Z","v":14019,"vw":36.426352},{"c":36.455,"h":36.455,"l":36.42,"n":170,"o":36.45,"t":"2026-10-07T15:15:00Z","v":5221,"vw":36.435041},{"c":36.46,"h":36.5,"l":36.41,"n":397,"o":36.43,"t":"2026-10-07T15:30:00Z","v":12081,"vw":36.440675},{"c":36.52,"h":36.53,"l":36.42,"n":408,"o":36.44,"t":"2026-10-07T15:45:00Z","v":15391,"vw":36.448654},{"c":36.5,"h":36.525,"l":36.47,"n":333,"o":36.51,"t":"2026-10-07T16:00:00Z","v":8286,"vw":36.499634},{"c":36.55,"h":36.57,"l":36.52,"n":212,"o":36.5297,"t":"2026-10-07T16:15:00Z","v":6010,"vw":36.534854},{"c":36.6,"h":36.6,"l":36.52,"n":295,"o":36.52,"t":"2026-10-07T16:30:00Z","v":9766,"vw":36.556651},{"c":36.66,"h":36.67,"l":36.61,"n":255,"o":36.61,"t":"2026-10-07T16:45:00Z","v":8006,"vw":36.647935},{"c":36.75,"h":36.75,"l":36.63,"n":461,"o":36.65,"t":"2026-10-07T17:00:00Z","v":13436,"vw":36.691322},{"c":36.74,"h":36.82,"l":36.73,"n":232,"o":36.75,"t":"2026-10-07T17:15:00Z","v":7727,"vw":36.768964},{"c":36.71,"h":36.73,"l":36.68,"n":486,"o":36.73,"t":"2026-10-07T17:30:00Z","v":19629,"vw":36.703968},{"c":36.7,"h":36.775,"l":36.69,"n":230,"o":36.77,"t":"2026-10-07T17:45:00Z","v":7126,"vw":36.719843},{"c":36.7,"h":36.73,"l":36.685,"n":235,"o":36.69,"t":"2026-10-07T18:00:00Z","v":6421,"vw":36.702079},{"c":36.68,"h":36.735,"l":36.68,"n":229,"o":36.71,"t":"2026-10-07T18:15:00Z","v":4870,"vw":36.70843},{"c":36.61,"h":36.75,"l":36.61,"n":536,"o":36.69,"t":"2026-10-07T18:30:00Z","v":98999,"vw":36.701027},{"c":36.59,"h":36.645,"l":36.59,"n":264,"o":36.62,"t":"2026-10-07T18:45:00Z","v":7510,"vw":36.626707},{"c":36.53,"h":36.59,"l":36.52,"n":715,"o":36.58,"t":"2026-10-07T19:00:00Z","v":40173,"vw":36.549929},{"c":36.54,"h":36.54,"l":36.48,"n":624,"o":36.52,"t":"2026-10-07T19:15:00Z","v":28156,"vw":36.504753},{"c":36.505,"h":36.56,"l":36.46,"n":667,"o":36.56,"t":"2026-10-07T19:30:00Z","v":25944,"vw":36.510201},{"c":36.48,"h":36.51,"l":36.39,"n":2912,"o":36.505,"t":"2026-10-07T19:45:00Z","v":193575,"vw":36.452904},{"c":36.47,"h":36.47,"l":36.47,"n":36,"o":36.47,"t":"2026-10-07T20:00:00Z","v":218055,"vw":36.47},{"c":36.4,"h":36.4,"l":36.35,"n":3,"o":36.35,"t":"2026-10-08T08:00:00Z","v":518,"vw":36.359671},{"c":36.4,"h":36.495,"l":36.29,"n":167,"o":36.37,"t":"2026-10-08T13:30:00Z","v":9946,"vw":36.393507},{"c":36.6,"h":36.645,"l":36.475,"n":152,"o":36.475,"t":"2026-10-08T13:45:00Z","v":5478,"vw":36.622834},{"c":36.565,"h":36.68,"l":36.56,"n":182,"o":36.6,"t":"2026-10-08T14:00:00Z","v":6262,"vw":36.606169},{"c":36.445,"h":36.52,"l":36.4,"n":199,"o":36.52,"t":"2026-10-08T14:15:00Z","v":5271,"vw":36.455006},{"c":36.48,"h":36.505,"l":36.42,"n":314,"o":36.46,"t":"2026-10-08T14:30:00Z","v":7003,"vw":36.46967},{"c":36.29,"h":36.48,"l":36.29,"n":186,"o":36.48,"t":"2026-10-08T14:45:00Z","v":7707,"vw":36.379308},{"c":36.21,"h":36.305,"l":36.21,"n":170,"o":36.28,"t":"2026-10-08T15:00:00Z","v":6425,"vw":36.247519},{"c":36.27,"h":36.27,"l":36.2,"n":255,"o":36.22,"t":"2026-10-08T15:15:00Z","v":9487,"vw":36.233927},{"c":36.315,"h":36.32,"l":36.25,"n":285,"o":36.29,"t":"2026-10-08T15:30:00Z","v":8095,"vw":36.266944},{"c":36.34,"h":36.35,"l":36.29,"n":457,"o":36.32,"t":"2026-10-08T15:45:00Z","v":13915,"vw":36.320152},{"c":36.42,"h":36.42,"l":36.33,"n":324,"o":36.36,"t":"2026-10-08T16:00:00Z","v":21427,"vw":36.401366},{"c":36.48,"h":36.63,"l":36.43,"n":575,"o":36.43,"t":"2026-10-08T16:15:00Z","v":22389,"vw":36.53288},{"c":36.5,"h":36.53,"l":36.46,"n":218,"o":36.5,"t":"2026-10-08T16:30:00Z","v":5437,"vw":36.490833},{"c":36.72,"h":36.72,"l":36.48,"n":424,"o":36.48,"t":"2026-10-08T16:45:00Z","v":15936,"vw":36.637443},{"c":36.84,"h":36.88,"l":36.65,"n":611,"o":36.715,"t":"2026-10-08T17:00:00Z","v":77023,"vw":36.701548},{"c":36.93,"h":37.025,"l":36.825,"n":831,"o":36.825,"t":"2026-10-08T17:15:00Z","v":29740,"vw":36.931032},{"c":37.045,"h":37.06,"l":36.9,"n":655,"o":36.96,"t":"2026-10-08T17:30:00Z","v":39496,"vw":36.952293},{"c":37.035,"h":37.08,"l":36.99,"n":431,"o":37.06,"t":"2026-10-08T17:45:00Z","v":22401,"vw":37.035442},{"c":37.05,"h":37.115,"l":37.025,"n":482,"o":37.03,"t":"2026-10-08T18:00:00Z","v":17270,"vw":37.064014},{"c":36.95,"h":37.075,"l":36.925,"n":405,"o":37.06,"t":"2026-10-08T18:15:00Z","v":13586,"vw":37.006258},{"c":36.93,"h":36.985,"l":36.93,"n":459,"o":36.94,"t":"2026-10-08T18:30:00Z","v":14181,"vw":36.959669},{"c":36.9,"h":36.965,"l":36.87,"n":453,"o":36.94,"t":"2026-10-08T18:45:00Z","v":18066,"vw":36.924611},{"c":36.925,"h":36.93,"l":36.85,"n":494,"o":36.895,"t":"2026-10-08T19:00:00Z","v":17398,"vw":36.889975},{"c":36.935,"h":36.965,"l":36.91,"n":620,"o":36.924,"t":"2026-10-08T19:15:00Z","v":20605,"vw":36.934887},{"c":36.875,"h":36.95,"l":36.86,"n":662,"o":36.94,"t":"2026-10-08T19:30:00Z","v":23721,"vw":36.89252},{"c":36.95,"h":36.98,"l":36.83,"n":2403,"o":36.875,"t":"2026-10-08T19:45:00Z","v":112892,"vw":36.907598},{"c":36.96,"h":36.96,"l":36.96,"n":37,"o":36.96,"t":"2026-10-08T20:00:00Z","v":381527,"vw":36.96},{"c":36.75,"h":36.81,"l":36.75,"n":39,"o":36.81,"t":"2026-10-09T13:15:00Z","v":1383,"vw":36.79},{"c":36.495,"h":36.76,"l":36.495,"n":183,"o":36.71,"t":"2026-10-09T13:30:00Z","v":14213,"vw":36.664514},{"c":36.58,"h":36.595,"l":36.41,"n":206,"o":36.44,"t":"2026-10-09T13:45:00Z","v":6259,"vw":36.502072},{"c":36.54,"h":36.64,"l":36.53,"n":299,"o":36.56,"t":"2026-10-09T14:00:00Z","v":8126,"vw":36.580665},{"c":36.59,"h":36.615,"l":36.54,"n":254,"o":36.54,"t":"2026-10-09T14:15:00Z","v":6645,"vw":36.576892},{"c":36.53,"h":36.595,"l":36.49,"n":290,"o":36.595,"t":"2026-10-09T14:30:00Z","v":8656,"vw":36.524676},{"c":36.56,"h":36.6,"l":36.53,"n":323,"o":36.53,"t":"2026-10-09T14:45:00Z","v":9656,"vw":36.561485},{"c":36.655,"h":36.66,"l":36.56,"n":408,"o":36.57,"t":"2026-10-09T15:00:00Z","v":17482,"vw":36.603995},{"c":36.56,"h":36.68,"l":36.56,"n":182,"o":36.65,"t":"2026-10-09T15:15:00Z","v":4666,"vw":36.640085},{"c":36.49,"h":36.555,"l":36.46,"n":297,"o":36.555,"t":"2026-10-09T15:30:00Z","v":7261,"vw":36.503865},{"c":36.52,"h":36.52,"l":36.49,"n":286,"o":36.5,"t":"2026-10-09T15:45:00Z","v":5576,"vw":36.502895},{"c":36.525,"h":36.55,"l":36.515,"n":223,"o":36.52,"t":"2026-10-09T16:00:00Z","v":6940,"vw":36.526152},{"c":36.53,"h":36.585,"l":36.53,"n":210,"o":36.57,"t":"2026-10-09T16:15:00Z","v":4752,"vw":36.561156},{"c":36.575,"h":36.585,"l":36.52,"n":99,"o":36.52,"t":"2026-10-09T16:30:00Z","v":4461,"vw":36.552397},{"c":36.55,"h":36.56,"l":36.545,"n":119,"o":36.56,"t":"2026-10-09T16:45:00Z","v":3850,"vw":36.547794},{"c":36.53,"h":36.56,"l":36.515,"n":244,"o":36.56,"t":"2026-10-09T17:00:00Z","v":6081,"vw":36.535713},{"c":36.53,"h":36.55,"l":36.515,"n":194,"o":36.52,"t":"2026-10-09T17:15:00Z","v":4865,"vw":36.535743},{"c":36.56,"h":36.57,"l":36.5133,"n":152,"o":36.53,"t":"2026-10-09T17:30:00Z","v":4417,"vw":36.539551},{"c":36.59,"h":36.605,"l":36.58,"n":229,"o":36.6,"t":"2026-10-09T17:45:00Z","v":7449,"vw":36.593451},{"c":36.55,"h":36.6,"l":36.55,"n":227,"o":36.6,"t":"2026-10-09T18:00:00Z","v":5692,"vw":36.573517},{"c":36.53,"h":36.55,"l":36.525,"n":229,"o":36.54,"t":"2026-10-09T18:15:00Z","v":5419,"vw":36.538182},{"c":36.52,"h":36.555,"l":36.52,"n":363,"o":36.545,"t":"2026-10-09T18:30:00Z","v":8080,"vw":36.539492},{"c":36.605,"h":36.615,"l":36.52,"n":318,"o":36.52,"t":"2026-10-09T18:45:00Z","v":8279,"vw":36.580716},{"c":36.6,"h":36.64,"l":36.6,"n":186,"o":36.62,"t":"2026-10-09T19:00:00Z","v":3477,"vw":36.619528},{"c":36.6036,"h":36.63,"l":36.58,"n":279,"o":36.61,"t":"2026-10-09T19:15:00Z","v":5292,"vw":36.603412},{"c":36.56,"h":36.605,"l":36.56,"n":565,"o":36.59,"t":"2026-10-09T19:30:00Z","v":14429,"vw":36.584199},{"c":36.59,"h":36.64,"l":36.49,"n":2023,"o":36.57,"t":"2026-10-09T19:45:00Z","v":81082,"vw":36.589408},{"c":36.59,"h":36.59,"l":36.59,"n":30,"o":36.59,"t":"2026-10-09T20:00:00Z","v":386850,"vw":36.59},{"c":36.46,"h":36.92,"l":36.46,"n":7,"o":36.5,"t":"2026-10-12T08:00:00Z","v":757,"vw":36.652432},{"c":36.73,"h":36.77,"l":36.59,"n":253,"o":36.59,"t":"2026-10-12T13:30:00Z","v":14591,"vw":36.639614},{"c":36.62,"h":36.72,"l":36.61,"n":145,"o":36.72,"t":"2026-10-12T13:45:00Z","v":4887,"vw":36.671314},{"c":36.74,"h":36.78,"l":36.61,"n":335,"o":36.61,"t":"2026-10-12T14:00:00Z","v":12116,"vw":36.694907},{"c":36.73,"h":36.75,"l":36.69,"n":200,"o":36.725,"t":"2026-10-12T14:15:00Z","v":7624,"vw":36.710738},{"c":36.78,"h":36.83,"l":36.73,"n":300,"o":36.75,"t":"2026-10-12T14:30:00Z","v":12033,"vw":36.787472},{"c":36.85,"h":36.86,"l":36.78,"n":142,"o":36.78,"t":"2026-10-12T14:45:00Z","v":4408,"vw":36.815215},{"c":36.835,"h":36.855,"l":36.77,"n":203,"o":36.84,"t":"2026-10-12T15:00:00Z","v":7071,"vw":36.82216},{"c":36.87,"h":36.87,"l":36.825,"n":119,"o":36.825,"t":"2026-10-12T15:15:00Z","v":2679,"vw":36.843333},{"c":36.98,"h":36.9915,"l":36.895,"n":206,"o":36.895,"t":"2026-10-12T15:30:00Z","v":5054,"vw":36.951845},{"c":36.97,"h":36.97,"l":36.955,"n":150,"o":36.97,"t":"2026-10-12T15:45:00Z","v":4447,"vw":36.963252},{"c":37,"h":37,"l":36.97,"n":93,"o":36.98,"t":"2026-10-12T16:00:00Z","v":3996,"vw":36.99},{"c":37.055,"h":37.055,"l":37.01,"n":255,"o":37.01,"t":"2026-10-12T16:15:00Z","v":8893,"vw":37.021788},{"c":37.07,"h":37.1,"l":37.05,"n":240,"o":37.06,"t":"2026-10-12T16:30:00Z","v":7859,"vw":37.079727},{"c":37.08,"h":37.09,"l":37.06,"n":219,"o":37.08,"t":"2026-10-12T16:45:00Z","v":7111,"vw":37.081666},{"c":37.085,"h":37.09,"l":37.06,"n":174,"o":37.08,"t":"2026-10-12T17:00:00Z","v":4597,"vw":37.072551},{"c":37.07,"h":37.11,"l":37.07,"n":261,"o":37.08,"t":"2026-10-12T17:15:00Z","v":9140,"vw":37.088315},{"c":37.05,"h":37.055,"l":37.03,"n":183,"o":37.05,"t":"2026-10-12T17:30:00Z","v":5548,"vw":37.038969},{"c":37.075,"h":37.085,"l":37.04,"n":140,"o":37.04,"t":"2026-10-12T17:45:00Z","v":3888,"vw":37.059662},{"c":37.025,"h":37.1,"l":37.025,"n":236,"o":37.08,"t":"2026-10-12T18:00:00Z","v":9539,"vw":37.051527},{"c":37.03,"h":37.04,"l":37,"n":302,"o":37.03,"t":"2026-10-12T18:15:00Z","v":11470,"vw":37.023265},{"c":37.035,"h":37.07,"l":37.02,"n":191,"o":37.04,"t":"2026-10-12T18:30:00Z","v":4963,"vw":37.047343},{"c":37.03,"h":37.05,"l":37.025,"n":184,"o":37.035,"t":"2026-10-12T18:45:00Z","v":5756,"vw":37.03424},{"c":37.05,"h":37.055,"l":36.9951,"n":346,"o":37.04,"t":"2026-10-12T19:00:00Z","v":8725,"vw":37.025396},{"c":37.045,"h":37.055,"l":37.02,"n":298,"o":37.04,"t":"2026-10-12T19:15:00Z","v":8254,"vw":37.03384},{"c":36.935,"h":37.04,"l":36.935,"n":502,"o":37.04,"t":"2026-10-12T19:30:00Z","v":15861,"vw":36.976687},{"c":36.865,"h":36.92,"l":36.8,"n":1672,"o":36.92,"t":"2026-10-12T19:45:00Z","v":86821,"vw":36.855109},{"c":36.86,"h":36.86,"l":36.86,"n":23,"o":36.86,"t":"2026-10-12T20:00:00Z","v":145155,"vw":36.86},{"c":36.95,"h":36.95,"l":36.91,"n":4,"o":36.91,"t":"2026-10-13T08:45:00Z","v":952,"vw":36.925465},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-13T12:15:00Z","v":216,"vw":37},{"c":37.025,"h":37.21,"l":36.915,"n":136,"o":37.07,"t":"2026-10-13T13:30:00Z","v":8447,"vw":37.085875},{"c":36.66,"h":36.915,"l":36.66,"n":230,"o":36.915,"t":"2026-10-13T13:45:00Z","v":8234,"vw":36.770717},{"c":36.58,"h":36.65,"l":36.505,"n":225,"o":36.625,"t":"2026-10-13T14:00:00Z","v":12125,"vw":36.552337},{"c":36.705,"h":36.71,"l":36.58,"n":240,"o":36.58,"t":"2026-10-13T14:15:00Z","v":6693,"vw":36.672233},{"c":36.66,"h":36.725,"l":36.63,"n":267,"o":36.725,"t":"2026-10-13T14:30:00Z","v":15333,"vw":36.658703},{"c":36.72,"h":36.755,"l":36.64,"n":321,"o":36.665,"t":"2026-10-13T14:45:00Z","v":22536,"vw":36.684109},{"c":36.715,"h":36.77,"l":36.71,"n":212,"o":36.71,"t":"2026-10-13T15:00:00Z","v":6156,"vw":36.742866},{"c":36.6801,"h":36.74,"l":36.665,"n":217,"o":36.7081,"t":"2026-10-13T15:15:00Z","v":9722,"vw":36.711902},{"c":36.67,"h":36.725,"l":36.67,"n":239,"o":36.7,"t":"2026-10-13T15:30:00Z","v":9170,"vw":36.706028},{"c":36.63,"h":36.66,"l":36.5818,"n":362,"o":36.66,"t":"2026-10-13T15:45:00Z","v":11599,"vw":36.603953},{"c":36.55,"h":36.64,"l":36.52,"n":234,"o":36.63,"t":"2026-10-13T16:00:00Z","v":5937,"vw":36.568824},{"c":36.535,"h":36.58,"l":36.535,"n":173,"o":36.55,"t":"2026-10-13T16:15:00Z","v":5365,"vw":36.562474},{"c":36.53,"h":36.55,"l":36.5,"n":209,"o":36.535,"t":"2026-10-13T16:30:00Z","v":5894,"vw":36.514368},{"c":36.58,"h":36.6,"l":36.56,"n":199,"o":36.575,"t":"2026-10-13T16:45:00Z","v":4620,"vw":36.574758},{"c":36.59,"h":36.63,"l":36.55,"n":216,"o":36.58,"t":"2026-10-13T17:00:00Z","v":7346,"vw":36.592014},{"c":36.61,"h":36.63,"l":36.59,"n":199,"o":36.59,"t":"2026-10-13T17:15:00Z","v":5931,"vw":36.607485},{"c":36.675,"h":36.675,"l":36.61,"n":214,"o":36.62,"t":"2026-10-13T17:30:00Z","v":5850,"vw":36.63521},{"c":36.6,"h":36.675,"l":36.58,"n":219,"o":36.675,"t":"2026-10-13T17:45:00Z","v":7472,"vw":36.605922},{"c":36.66,"h":36.71,"l":36.6,"n":571,"o":36.6,"t":"2026-10-13T18:00:00Z","v":22262,"vw":36.656176},{"c":36.69,"h":36.69,"l":36.65,"n":316,"o":36.67,"t":"2026-10-13T18:15:00Z","v":9917,"vw":36.678237},{"c":36.74,"h":36.74,"l":36.68,"n":258,"o":36.72,"t":"2026-10-13T18:30:00Z","v":7894,"vw":36.727907},{"c":36.74,"h":36.74,"l":36.72,"n":432,"o":36.74,"t":"2026-10-13T18:45:00Z","v":14758,"vw":36.733868},{"c":36.78,"h":36.79,"l":36.725,"n":281,"o":36.74,"t":"2026-10-13T19:00:00Z","v":7022,"vw":36.758918},{"c":36.7762,"h":36.805,"l":36.77,"n":396,"o":36.78,"t":"2026-10-13T19:15:00Z","v":9267,"vw":36.787473},{"c":36.81,"h":36.85,"l":36.77,"n":506,"o":36.77,"t":"2026-10-13T19:30:00Z","v":14312,"vw":36.814655},{"c":36.74,"h":36.86,"l":36.74,"n":1599,"o":36.81,"t":"2026-10-13T19:45:00Z","v":72992,"vw":36.784652},{"c":36.745,"h":36.745,"l":36.745,"n":22,"o":36.745,"t":"2026-10-13T20:00:00Z","v":181371,"vw":36.745},{"c":36.07,"h":36.07,"l":36.07,"n":1,"o":36.07,"t":"2026-10-14T11:45:00Z","v":1197,"vw":36.07},{"c":36.155,"h":36.445,"l":36.04,"n":403,"o":36.09,"t":"2026-10-14T13:30:00Z","v":21409,"vw":36.150854},{"c":36.13,"h":36.2,"l":36.02,"n":534,"o":36.18,"t":"2026-10-14T13:45:00Z","v":19892,"vw":36.101323},{"c":36.16,"h":36.215,"l":36.08,"n":462,"o":36.14,"t":"2026-10-14T14:00:00Z","v":18505,"vw":36.151414},{"c":36.4,"h":36.42,"l":36.15,"n":376,"o":36.15,"t":"2026-10-14T14:15:00Z","v":10946,"vw":36.287721},{"c":36.49,"h":36.49,"l":36.4,"n":477,"o":36.41,"t":"2026-10-14T14:30:00Z","v":17982,"vw":36.45001},{"c":36.525,"h":36.525,"l":36.405,"n":389,"o":36.48,"t":"2026-10-14T14:45:00Z","v":9167,"vw":36.471457},{"c":36.49,"h":36.54,"l":36.47,"n":525,"o":36.535,"t":"2026-10-14T15:00:00Z","v":20348,"vw":36.497458},{"c":36.55,"h":36.55,"l":36.481,"n":128,"o":36.495,"t":"2026-10-14T15:15:00Z","v":4633,"vw":36.513651},{"c":36.61,"h":36.665,"l":36.55,"n":259,"o":36.55,"t":"2026-10-14T15:30:00Z","v":8570,"vw":36.622599},{"c":36.66,"h":36.67,"l":36.6,"n":229,"o":36.61,"t":"2026-10-14T15:45:00Z","v":6070,"vw":36.649363},{"c":36.55,"h":36.65,"l":36.54,"n":397,"o":36.65,"t":"2026-10-14T16:00:00Z","v":12618,"vw":36.609452},{"c":36.55,"h":36.55,"l":36.475,"n":235,"o":36.51,"t":"2026-10-14T16:15:00Z","v":6647,"vw":36.510094},{"c":36.505,"h":36.58,"l":36.505,"n":282,"o":36.56,"t":"2026-10-14T16:30:00Z","v":9385,"vw":36.543471},{"c":36.42,"h":36.49,"l":36.405,"n":261,"o":36.49,"t":"2026-10-14T16:45:00Z","v":8117,"vw":36.44216},{"c":36.39,"h":36.445,"l":36.38,"n":205,"o":36.43,"t":"2026-10-14T17:00:00Z","v":6446,"vw":36.404679},{"c":36.415,"h":36.44,"l":36.375,"n":281,"o":36.39,"t":"2026-10-14T17:15:00Z","v":10001,"vw":36.403402},{"c":36.35,"h":36.42,"l":36.33,"n":491,"o":36.39,"t":"2026-10-14T17:30:00Z","v":17675,"vw":36.38614},{"c":36.32,"h":36.38,"l":36.3,"n":380,"o":36.35,"t":"2026-10-14T17:45:00Z","v":12122,"vw":36.338257},{"c":36.32,"h":36.355,"l":36.29,"n":459,"o":36.32,"t":"2026-10-14T18:00:00Z","v":17272,"vw":36.31571},{"c":36.38,"h":36.39,"l":36.31,"n":332,"o":36.32,"t":"2026-10-14T18:15:00Z","v":12426,"vw":36.345045},{"c":36.35,"h":36.37,"l":36.33,"n":387,"o":36.37,"t":"2026-10-14T18:30:00Z","v":12084,"vw":36.349893},{"c":36.33,"h":36.345,"l":36.315,"n":343,"o":36.34,"t":"2026-10-14T18:45:00Z","v":11563,"vw":36.332705},{"c":36.39,"h":36.4,"l":36.305,"n":546,"o":36.325,"t":"2026-10-14T19:00:00Z","v":19451,"vw":36.342216},{"c":36.38,"h":36.4,"l":36.34,"n":623,"o":36.39,"t":"2026-10-14T19:15:00Z","v":18481,"vw":36.369882},{"c":36.335,"h":36.39,"l":36.295,"n":764,"o":36.39,"t":"2026-10-14T19:30:00Z","v":29990,"vw":36.325875},{"c":36.462,"h":36.5,"l":36.3,"n":2168,"o":36.33,"t":"2026-10-14T19:45:00Z","v":107059,"vw":36.415632},{"c":36.46,"h":36.46,"l":36.46,"n":19,"o":36.46,"t":"2026-10-14T20:00:00Z","v":457990,"vw":36.46},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-10-15T13:15:00Z","v":150,"vw":36.85},{"c":36.475,"h":36.85,"l":36.39,"n":455,"o":36.85,"t":"2026-10-15T13:30:00Z","v":40288,"vw":36.636171},{"c":36.75,"h":36.78,"l":36.545,"n":307,"o":36.545,"t":"2026-10-15T13:45:00Z","v":19223,"vw":36.650588},{"c":36.88,"h":36.9499,"l":36.7,"n":479,"o":36.74,"t":"2026-10-15T14:00:00Z","v":20553,"vw":36.812492},{"c":36.96,"h":36.99,"l":36.835,"n":393,"o":36.85,"t":"2026-10-15T14:15:00Z","v":12278,"vw":36.920554},{"c":37.17,"h":37.18,"l":36.98,"n":369,"o":36.98,"t":"2026-10-15T14:30:00Z","v":10918,"vw":37.095288},{"c":36.99,"h":37.12,"l":36.99,"n":278,"o":37.12,"t":"2026-10-15T14:45:00Z","v":7323,"vw":37.05466},{"c":36.81,"h":37.04,"l":36.8,"n":353,"o":37.01,"t":"2026-10-15T15:00:00Z","v":10498,"vw":36.920768},{"c":36.72,"h":36.8,"l":36.71,"n":238,"o":36.785,"t":"2026-10-15T15:15:00Z","v":6145,"vw":36.754781},{"c":36.825,"h":36.84,"l":36.73,"n":223,"o":36.73,"t":"2026-10-15T15:30:00Z","v":6301,"vw":36.796602},{"c":36.78,"h":36.8851,"l":36.76,"n":241,"o":36.845,"t":"2026-10-15T15:45:00Z","v":6034,"vw":36.815591},{"c":36.79,"h":36.805,"l":36.74,"n":212,"o":36.79,"t":"2026-10-15T16:00:00Z","v":6181,"vw":36.773581},{"c":36.83,"h":36.83,"l":36.78,"n":186,"o":36.79,"t":"2026-10-15T16:15:00Z","v":13871,"vw":36.787852},{"c":36.84,"h":36.87,"l":36.805,"n":192,"o":36.81,"t":"2026-10-15T16:30:00Z","v":6833,"vw":36.836146},{"c":36.9,"h":36.91,"l":36.82,"n":448,"o":36.84,"t":"2026-10-15T16:45:00Z","v":21659,"vw":36.882506},{"c":36.94,"h":36.95,"l":36.895,"n":406,"o":36.9,"t":"2026-10-15T17:00:00Z","v":11729,"vw":36.918257},{"c":36.98,"h":36.98,"l":36.93,"n":117,"o":36.94,"t":"2026-10-15T17:15:00Z","v":2799,"vw":36.94828},{"c":36.94,"h":37,"l":36.94,"n":268,"o":36.97,"t":"2026-10-15T17:30:00Z","v":6856,"vw":36.974718},{"c":36.9,"h":36.96,"l":36.9,"n":214,"o":36.95,"t":"2026-10-15T17:45:00Z","v":5275,"vw":36.938333},{"c":36.94,"h":36.94,"l":36.895,"n":230,"o":36.9,"t":"2026-10-15T18:00:00Z","v":5695,"vw":36.922533},{"c":36.92,"h":36.975,"l":36.92,"n":133,"o":36.93,"t":"2026-10-15T18:15:00Z","v":3211,"vw":36.94637},{"c":36.86,"h":36.93,"l":36.86,"n":259,"o":36.93,"t":"2026-10-15T18:30:00Z","v":6600,"vw":36.883148},{"c":36.85,"h":36.8963,"l":36.85,"n":187,"o":36.87,"t":"2026-10-15T18:45:00Z","v":5585,"vw":36.85607},{"c":36.82,"h":36.845,"l":36.81,"n":327,"o":36.82,"t":"2026-10-15T19:00:00Z","v":8189,"vw":36.821025},{"c":36.87,"h":36.91,"l":36.82,"n":365,"o":36.825,"t":"2026-10-15T19:15:00Z","v":8241,"vw":36.86359},{"c":36.89,"h":36.95,"l":36.86,"n":688,"o":36.86,"t":"2026-10-15T19:30:00Z","v":20898,"vw":36.894617},{"c":37.03,"h":37.05,"l":36.845,"n":2502,"o":36.88,"t":"2026-10-15T19:45:00Z","v":134055,"vw":36.980269},{"c":37.04,"h":37.04,"l":37.04,"n":45,"o":37.04,"t":"2026-10-15T20:00:00Z","v":227805,"vw":37.04},{"c":37.09,"h":37.09,"l":37.09,"n":5,"o":37.09,"t":"2026-10-16T08:45:00Z","v":480,"vw":37.09},{"c":37.09,"h":37.09,"l":37.09,"n":4,"o":37.09,"t":"2026-10-16T09:45:00Z","v":271,"vw":37.09},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-16T10:30:00Z","v":100,"vw":37.04},{"c":37.55,"h":37.6,"l":36.675,"n":567,"o":37.05,"t":"2026-10-16T13:30:00Z","v":45500,"vw":37.231109},{"c":37.39,"h":37.605,"l":37.39,"n":486,"o":37.53,"t":"2026-10-16T13:45:00Z","v":23852,"vw":37.532976},{"c":37.4,"h":37.48,"l":37.35,"n":511,"o":37.385,"t":"2026-10-16T14:00:00Z","v":18398,"vw":37.406697},{"c":37.59,"h":37.65,"l":37.4,"n":428,"o":37.4,"t":"2026-10-16T14:15:00Z","v":15705,"vw":37.530127},{"c":37.45,"h":37.62,"l":37.43,"n":270,"o":37.62,"t":"2026-10-16T14:30:00Z","v":10597,"vw":37.494292},{"c":37.42,"h":37.5,"l":37.39,"n":208,"o":37.48,"t":"2026-10-16T14:45:00Z","v":6831,"vw":37.435167},{"c":37.555,"h":37.58,"l":37.45,"n":426,"o":37.46,"t":"2026-10-16T15:00:00Z","v":20264,"vw":37.510203},{"c":37.43,"h":37.55,"l":37.4,"n":489,"o":37.55,"t":"2026-10-16T15:15:00Z","v":16047,"vw":37.479607},{"c":37.355,"h":37.45,"l":37.34,"n":207,"o":37.44,"t":"2026-10-16T15:30:00Z","v":6691,"vw":37.404894},{"c":37.27,"h":37.33,"l":37.25,"n":235,"o":37.32,"t":"2026-10-16T15:45:00Z","v":7943,"vw":37.274004},{"c":37.11,"h":37.27,"l":37.11,"n":286,"o":37.26,"t":"2026-10-16T16:00:00Z","v":7138,"vw":37.191206},{"c":37.1,"h":37.14,"l":37.05,"n":267,"o":37.1,"t":"2026-10-16T16:15:00Z","v":7747,"vw":37.087422},{"c":37.07,"h":37.11,"l":37.061,"n":167,"o":37.11,"t":"2026-10-16T16:30:00Z","v":3631,"vw":37.082438},{"c":37,"h":37.08,"l":36.97,"n":323,"o":37.08,"t":"2026-10-16T16:45:00Z","v":12734,"vw":37.020449},{"c":36.95,"h":37.02,"l":36.94,"n":195,"o":37.02,"t":"2026-10-16T17:00:00Z","v":6594,"vw":36.986476},{"c":37.1,"h":37.1,"l":36.95,"n":257,"o":36.95,"t":"2026-10-16T17:15:00Z","v":6578,"vw":37.018962},{"c":37.09,"h":37.11,"l":37.04,"n":295,"o":37.08,"t":"2026-10-16T17:30:00Z","v":8926,"vw":37.069045},{"c":37.01,"h":37.09,"l":37.01,"n":175,"o":37.07,"t":"2026-10-16T17:45:00Z","v":5101,"vw":37.044865},{"c":37.06,"h":37.06,"l":36.99,"n":222,"o":37,"t":"2026-10-16T18:00:00Z","v":5104,"vw":37.016793},{"c":37.07,"h":37.07,"l":37.05,"n":135,"o":37.06,"t":"2026-10-16T18:15:00Z","v":3916,"vw":37.059794},{"c":37.07,"h":37.1,"l":37.03,"n":199,"o":37.05,"t":"2026-10-16T18:30:00Z","v":4239,"vw":37.061599},{"c":37.08,"h":37.115,"l":37.05,"n":255,"o":37.075,"t":"2026-10-16T18:45:00Z","v":9474,"vw":37.087562},{"c":37.06,"h":37.09,"l":37.04,"n":402,"o":37.06,"t":"2026-10-16T19:00:00Z","v":9751,"vw":37.061875},{"c":37.09,"h":37.11,"l":37.05,"n":421,"o":37.08,"t":"2026-10-16T19:15:00Z","v":10632,"vw":37.069948},{"c":37.11,"h":37.15,"l":37.08,"n":678,"o":37.08,"t":"2026-10-16T19:30:00Z","v":18389,"vw":37.102481},{"c":37.21,"h":37.2588,"l":37.09,"n":2045,"o":37.09,"t":"2026-10-16T19:45:00Z","v":84543,"vw":37.208598},{"c":37.22,"h":37.22,"l":37.22,"n":23,"o":37.22,"t":"2026-10-16T20:00:00Z","v":245274,"vw":37.22},{"c":37.15,"h":37.38,"l":37.05,"n":140,"o":37.13,"t":"2026-10-19T13:30:00Z","v":10238,"vw":37.140945},{"c":37.1,"h":37.17,"l":37.07,"n":266,"o":37.14,"t":"2026-10-19T13:45:00Z","v":6611,"vw":37.127269},{"c":37.15,"h":37.18,"l":37.08,"n":398,"o":37.12,"t":"2026-10-19T14:00:00Z","v":14047,"vw":37.131306},{"c":37.18,"h":37.21,"l":37.122,"n":350,"o":37.14,"t":"2026-10-19T14:15:00Z","v":9254,"vw":37.166192},{"c":37.16,"h":37.22,"l":37.12,"n":410,"o":37.18,"t":"2026-10-19T14:30:00Z","v":10705,"vw":37.173932},{"c":37.22,"h":37.22,"l":37.145,"n":297,"o":37.16,"t":"2026-10-19T14:45:00Z","v":7145,"vw":37.172148},{"c":37.305,"h":37.305,"l":37.23,"n":272,"o":37.25,"t":"2026-10-19T15:00:00Z","v":6127,"vw":37.259853},{"c":37.27,"h":37.365,"l":37.27,"n":325,"o":37.365,"t":"2026-10-19T15:15:00Z","v":7127,"vw":37.327181},{"c":37.285,"h":37.29,"l":37.2595,"n":190,"o":37.265,"t":"2026-10-19T15:30:00Z","v":6041,"vw":37.27485},{"c":37.26,"h":37.3102,"l":37.24,"n":437,"o":37.3,"t":"2026-10-19T15:45:00Z","v":9603,"vw":37.271061},{"c":37.15,"h":37.24,"l":37.145,"n":394,"o":37.24,"t":"2026-10-19T16:00:00Z","v":12391,"vw":37.174462},{"c":37.145,"h":37.2,"l":37.14,"n":418,"o":37.14,"t":"2026-10-19T16:15:00Z","v":9743,"vw":37.156663},{"c":37.15,"h":37.165,"l":37.13,"n":256,"o":37.15,"t":"2026-10-19T16:30:00Z","v":6013,"vw":37.145738},{"c":37.18,"h":37.185,"l":37.145,"n":531,"o":37.15,"t":"2026-10-19T16:45:00Z","v":13691,"vw":37.16629},{"c":37.11,"h":37.18,"l":37.095,"n":352,"o":37.18,"t":"2026-10-19T17:00:00Z","v":10050,"vw":37.133304},{"c":37.15,"h":37.16,"l":37.1,"n":525,"o":37.1,"t":"2026-10-19T17:15:00Z","v":12089,"vw":37.142904},{"c":37.19,"h":37.2,"l":37.15,"n":607,"o":37.17,"t":"2026-10-19T17:30:00Z","v":13435,"vw":37.173861},{"c":37.16,"h":37.205,"l":37.155,"n":491,"o":37.19,"t":"2026-10-19T17:45:00Z","v":10304,"vw":37.17303},{"c":37.16,"h":37.16,"l":37.13,"n":403,"o":37.16,"t":"2026-10-19T18:00:00Z","v":7790,"vw":37.147676},{"c":37.12,"h":37.185,"l":37.12,"n":382,"o":37.16,"t":"2026-10-19T18:15:00Z","v":8186,"vw":37.156105},{"c":37.1,"h":37.14,"l":37.1,"n":324,"o":37.12,"t":"2026-10-19T18:30:00Z","v":5499,"vw":37.125499},{"c":37.06,"h":37.11,"l":37.05,"n":478,"o":37.11,"t":"2026-10-19T18:45:00Z","v":9166,"vw":37.074558},{"c":37.05,"h":37.08,"l":37.04,"n":527,"o":37.07,"t":"2026-10-19T19:00:00Z","v":9833,"vw":37.065627},{"c":37.05,"h":37.12,"l":37.05,"n":847,"o":37.06,"t":"2026-10-19T19:15:00Z","v":17496,"vw":37.083899},{"c":37.06,"h":37.07,"l":37.02,"n":703,"o":37.05,"t":"2026-10-19T19:30:00Z","v":20974,"vw":37.053083},{"c":37.045,"h":37.06,"l":36.93,"n":2232,"o":37.06,"t":"2026-10-19T19:45:00Z","v":84236,"vw":37.003862},{"c":37.05,"h":37.05,"l":37.05,"n":25,"o":37.05,"t":"2026-10-19T20:00:00Z","v":166726,"vw":37.05},{"c":37.72,"h":37.88,"l":37.18,"n":475,"o":37.19,"t":"2026-10-20T13:30:00Z","v":30886,"vw":37.477891},{"c":37.795,"h":37.91,"l":37.695,"n":318,"o":37.8,"t":"2026-10-20T13:45:00Z","v":14170,"vw":37.746469},{"c":37.64,"h":37.81,"l":37.63,"n":687,"o":37.8,"t":"2026-10-20T14:00:00Z","v":18860,"vw":37.689442},{"c":37.925,"h":37.97,"l":37.65,"n":412,"o":37.65,"t":"2026-10-20T14:15:00Z","v":16906,"vw":37.777971},{"c":37.875,"h":37.94,"l":37.82,"n":297,"o":37.94,"t":"2026-10-20T14:30:00Z","v":13342,"vw":37.841885},{"c":37.93,"h":37.98,"l":37.87,"n":315,"o":37.87,"t":"2026-10-20T14:45:00Z","v":8865,"vw":37.938768},{"c":37.72,"h":37.93,"l":37.72,"n":231,"o":37.93,"t":"2026-10-20T15:00:00Z","v":5855,"vw":37.784578},{"c":37.685,"h":37.78,"l":37.685,"n":210,"o":37.72,"t":"2026-10-20T15:15:00Z","v":5828,"vw":37.746117},{"c":37.78,"h":37.8,"l":37.64,"n":296,"o":37.66,"t":"2026-10-20T15:30:00Z","v":6244,"vw":37.689379},{"c":37.72,"h":37.75,"l":37.72,"n":92,"o":37.74,"t":"2026-10-20T15:45:00Z","v":1772,"vw":37.739483},{"c":37.655,"h":37.72,"l":37.655,"n":135,"o":37.71,"t":"2026-10-20T16:00:00Z","v":3223,"vw":37.705533},{"c":37.61,"h":37.66,"l":37.59,"n":133,"o":37.66,"t":"2026-10-20T16:15:00Z","v":3100,"vw":37.628883},{"c":37.6,"h":37.61,"l":37.575,"n":150,"o":37.575,"t":"2026-10-20T16:30:00Z","v":5221,"vw":37.598397},{"c":37.56,"h":37.625,"l":37.54,"n":162,"o":37.59,"t":"2026-10-20T16:45:00Z","v":4164,"vw":37.591782},{"c":37.52,"h":37.57,"l":37.52,"n":149,"o":37.56,"t":"2026-10-20T17:00:00Z","v":5167,"vw":37.561485},{"c":37.52,"h":37.55,"l":37.51,"n":147,"o":37.52,"t":"2026-10-20T17:15:00Z","v":3591,"vw":37.531367},{"c":37.56,"h":37.565,"l":37.54,"n":222,"o":37.54,"t":"2026-10-20T17:30:00Z","v":6522,"vw":37.547725},{"c":37.55,"h":37.59,"l":37.55,"n":224,"o":37.56,"t":"2026-10-20T17:45:00Z","v":7210,"vw":37.570271},{"c":37.59,"h":37.59,"l":37.56,"n":147,"o":37.57,"t":"2026-10-20T18:00:00Z","v":2888,"vw":37.5795},{"c":37.52,"h":37.58,"l":37.48,"n":366,"o":37.58,"t":"2026-10-20T18:15:00Z","v":15125,"vw":37.519335},{"c":37.52,"h":37.54,"l":37.52,"n":110,"o":37.53,"t":"2026-10-20T18:30:00Z","v":2322,"vw":37.527263},{"c":37.55,"h":37.57,"l":37.52,"n":280,"o":37.525,"t":"2026-10-20T18:45:00Z","v":8707,"vw":37.541099},{"c":37.56,"h":37.58,"l":37.53,"n":384,"o":37.55,"t":"2026-10-20T19:00:00Z","v":12641,"vw":37.553882},{"c":37.615,"h":37.615,"l":37.56,"n":353,"o":37.57,"t":"2026-10-20T19:15:00Z","v":11755,"vw":37.590662},{"c":37.645,"h":37.645,"l":37.53,"n":657,"o":37.61,"t":"2026-10-20T19:30:00Z","v":23901,"vw":37.590658},{"c":37.645,"h":37.69,"l":37.57,"n":2286,"o":37.65,"t":"2026-10-20T19:45:00Z","v":122228,"vw":37.637767},{"c":37.63,"h":37.63,"l":37.58,"n":49,"o":37.63,"t":"2026-10-20T20:00:00Z","v":182155,"vw":37.629408},{"c":37.575,"h":37.69,"l":37.53,"n":111,"o":37.69,"t":"2026-10-21T13:30:00Z","v":11939,"vw":37.653567},{"c":37.58,"h":37.74,"l":37.58,"n":294,"o":37.61,"t":"2026-10-21T13:45:00Z","v":10696,"vw":37.640412},{"c":37.42,"h":37.58,"l":37.35,"n":281,"o":37.58,"t":"2026-10-21T14:00:00Z","v":7581,"vw":37.439504},{"c":37.5,"h":37.51,"l":37.405,"n":422,"o":37.405,"t":"2026-10-21T14:15:00Z","v":13781,"vw":37.443031},{"c":37.61,"h":37.625,"l":37.51,"n":322,"o":37.51,"t":"2026-10-21T14:30:00Z","v":9472,"vw":37.562715},{"c":37.535,"h":37.655,"l":37.535,"n":244,"o":37.655,"t":"2026-10-21T14:45:00Z","v":5873,"vw":37.61025},{"c":37.475,"h":37.52,"l":37.475,"n":214,"o":37.52,"t":"2026-10-21T15:00:00Z","v":6123,"vw":37.4959},{"c":37.52,"h":37.52,"l":37.46,"n":256,"o":37.46,"t":"2026-10-21T15:15:00Z","v":6819,"vw":37.484063},{"c":37.51,"h":37.55,"l":37.505,"n":330,"o":37.55,"t":"2026-10-21T15:30:00Z","v":9036,"vw":37.526114},{"c":37.5,"h":37.52,"l":37.5,"n":184,"o":37.52,"t":"2026-10-21T15:45:00Z","v":3843,"vw":37.507475},{"c":37.42,"h":37.5,"l":37.4,"n":296,"o":37.49,"t":"2026-10-21T16:00:00Z","v":17695,"vw":37.459279},{"c":37.5,"h":37.5,"l":37.43,"n":202,"o":37.43,"t":"2026-10-21T16:15:00Z","v":6318,"vw":37.458411},{"c":37.57,"h":37.58,"l":37.495,"n":337,"o":37.505,"t":"2026-10-21T16:30:00Z","v":11776,"vw":37.537417},{"c":37.555,"h":37.56,"l":37.535,"n":166,"o":37.55,"t":"2026-10-21T16:45:00Z","v":4876,"vw":37.545998},{"c":37.56,"h":37.62,"l":37.56,"n":327,"o":37.57,"t":"2026-10-21T17:00:00Z","v":8657,"vw":37.59327},{"c":37.59,"h":37.62,"l":37.575,"n":145,"o":37.575,"t":"2026-10-21T17:15:00Z","v":4384,"vw":37.602703},{"c":37.53,"h":37.585,"l":37.53,"n":281,"o":37.585,"t":"2026-10-21T17:30:00Z","v":12041,"vw":37.564715},{"c":37.5,"h":37.55,"l":37.49,"n":264,"o":37.5,"t":"2026-10-21T17:45:00Z","v":7922,"vw":37.514744},{"c":37.45,"h":37.5,"l":37.435,"n":288,"o":37.5,"t":"2026-10-21T18:00:00Z","v":8148,"vw":37.473158},{"c":37.445,"h":37.49,"l":37.43,"n":277,"o":37.45,"t":"2026-10-21T18:15:00Z","v":8279,"vw":37.462118},{"c":37.49,"h":37.49,"l":37.44,"n":302,"o":37.45,"t":"2026-10-21T18:30:00Z","v":10680,"vw":37.465309},{"c":37.37,"h":37.5,"l":37.37,"n":486,"o":37.49,"t":"2026-10-21T18:45:00Z","v":14179,"vw":37.425602},{"c":37.34,"h":37.35,"l":37.26,"n":581,"o":37.35,"t":"2026-10-21T19:00:00Z","v":23717,"vw":37.299568},{"c":37.5,"h":37.51,"l":37.34,"n":840,"o":37.345,"t":"2026-10-21T19:15:00Z","v":28977,"vw":37.422655},{"c":37.47,"h":37.515,"l":37.39,"n":769,"o":37.51,"t":"2026-10-21T19:30:00Z","v":23776,"vw":37.442697},{"c":37.65,"h":37.68,"l":37.46,"n":2264,"o":37.475,"t":"2026-10-21T19:45:00Z","v":113267,"vw":37.595118},{"c":37.12,"h":37.65,"l":37.12,"n":45,"o":37.65,"t":"2026-10-21T20:00:00Z","v":178138,"vw":37.649701},{"c":38.24,"h":38.265,"l":37.37,"n":500,"o":37.45,"t":"2026-10-22T13:30:00Z","v":49512,"vw":37.784975},{"c":38.53,"h":38.53,"l":38.21,"n":819,"o":38.21,"t":"2026-10-22T13:45:00Z","v":55841,"vw":38.38264},{"c":38.55,"h":38.62,"l":38.37,"n":719,"o":38.53,"t":"2026-10-22T14:00:00Z","v":25482,"vw":38.500856},{"c":38.53,"h":38.63,"l":38.5,"n":695,"o":38.545,"t":"2026-10-22T14:15:00Z","v":30461,"vw":38.570833},{"c":38.5,"h":38.52,"l":38.34,"n":786,"o":38.5,"t":"2026-10-22T14:30:00Z","v":29469,"vw":38.421318},{"c":38.57,"h":38.63,"l":38.475,"n":763,"o":38.51,"t":"2026-10-22T14:45:00Z","v":27937,"vw":38.53733},{"c":38.54,"h":38.59,"l":38.41,"n":580,"o":38.57,"t":"2026-10-22T15:00:00Z","v":29836,"vw":38.517356},{"c":38.58,"h":38.62,"l":38.555,"n":465,"o":38.555,"t":"2026-10-22T15:15:00Z","v":10062,"vw":38.589485},{"c":38.555,"h":38.615,"l":38.52,"n":653,"o":38.6,"t":"2026-10-22T15:30:00Z","v":20425,"vw":38.569414},{"c":38.58,"h":38.61,"l":38.54,"n":477,"o":38.56,"t":"2026-10-22T15:45:00Z","v":12959,"vw":38.579463},{"c":38.62,"h":38.645,"l":38.59,"n":392,"o":38.59,"t":"2026-10-22T16:00:00Z","v":9986,"vw":38.612782},{"c":38.69,"h":38.74,"l":38.63,"n":259,"o":38.63,"t":"2026-10-22T16:15:00Z","v":6683,"vw":38.694831},{"c":38.74,"h":38.815,"l":38.67,"n":606,"o":38.68,"t":"2026-10-22T16:30:00Z","v":27788,"vw":38.738107},{"c":38.975,"h":38.975,"l":38.73,"n":406,"o":38.75,"t":"2026-10-22T16:45:00Z","v":15447,"vw":38.823265},{"c":38.92,"h":38.98,"l":38.905,"n":647,"o":38.94,"t":"2026-10-22T17:00:00Z","v":20262,"vw":38.957413},{"c":39.01,"h":39.095,"l":38.9,"n":742,"o":38.91,"t":"2026-10-22T17:15:00Z","v":27943,"vw":39.028374},{"c":39.0171,"h":39.03,"l":38.94,"n":457,"o":39,"t":"2026-10-22T17:30:00Z","v":20231,"vw":38.990189},{"c":38.99,"h":39.05,"l":38.96,"n":449,"o":39.01,"t":"2026-10-22T17:45:00Z","v":12096,"vw":39.005424},{"c":38.96,"h":39.02,"l":38.92,"n":569,"o":39.01,"t":"2026-10-22T18:00:00Z","v":17292,"vw":38.969455},{"c":38.95,"h":39.095,"l":38.94,"n":779,"o":38.955,"t":"2026-10-22T18:15:00Z","v":41175,"vw":39.032809},{"c":38.96,"h":38.995,"l":38.93,"n":475,"o":38.95,"t":"2026-10-22T18:30:00Z","v":16619,"vw":38.972487},{"c":39.06,"h":39.07,"l":38.91,"n":832,"o":38.965,"t":"2026-10-22T18:45:00Z","v":42114,"vw":38.968081},{"c":39.09,"h":39.14,"l":39.03,"n":615,"o":39.06,"t":"2026-10-22T19:00:00Z","v":18807,"vw":39.090225},{"c":38.98,"h":39.075,"l":38.92,"n":1086,"o":39.075,"t":"2026-10-22T19:15:00Z","v":55678,"vw":38.984335},{"c":38.995,"h":39.035,"l":38.93,"n":943,"o":38.97,"t":"2026-10-22T19:30:00Z","v":30712,"vw":38.980275},{"c":39.14,"h":39.15,"l":38.935,"n":2713,"o":39.01,"t":"2026-10-22T19:45:00Z","v":151332,"vw":39.065501},{"c":39.13,"h":39.13,"l":39.13,"n":43,"o":39.13,"t":"2026-10-22T20:00:00Z","v":283192,"vw":39.13}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.3342582490684196,"strike":48.40191295606237,"iv":0.9206029929906925,"gamma":0.03345467112877405,"theta":-0.057143771538244854,"vega":0.034858099798700276,"rho":0.006531407574776991,"breakevenPct":27.104960912677694},{"delta":0.3,"premium":1.1378134124248243,"strike":46.074413451664995,"iv":0.7192248457457953,"gamma":0.09008886215105684,"theta":-0.04621595692175,"vega":0.037653094257218446,"rho":0.007992534959934319,"breakevenPct":20.65480926166576},{"delta":0.35,"premium":0.6824097591991247,"strike":41.737235801896425,"iv":0.33709249654036577,"gamma":0.15928058361174788,"theta":-0.023932433859514324,"vega":0.040348277367873664,"rho":0.00960521271446656,"breakevenPct":8.40696540019307},{"delta":0.4,"premium":0.7229468963826111,"strike":39.715991214799224,"iv":0.19249857765331413,"gamma":0.17913391830763215,"theta":-0.014983763859278099,"vega":0.04019364173791591,"rho":0.01103655598874068,"breakevenPct":3.345101229700562},{"delta":0.45,"premium":1.094863020917209,"strike":39.242212712207376,"iv":0.20662369542975434,"gamma":0.16602020338823975,"theta":-0.014945210126178029,"vega":0.03813480692398022,"rho":0.01234673472563081,"breakevenPct":3.0847833711336134},{"delta":0.5,"premium":1.4667791454518069,"strike":38.768434209615535,"iv":0.22074881320619455,"gamma":0.15290648846884733,"theta":-0.014906656393077958,"vega":0.03607597211004452,"rho":0.013656913462520941,"breakevenPct":2.8244655125666656},{"delta":0.55,"premium":1.8386952699864052,"strike":38.294655707023686,"iv":0.23487393098263476,"gamma":0.1397927735494549,"theta":-0.014868102659977888,"vega":0.03401713729610883,"rho":0.014967092199411076,"breakevenPct":2.564147653999717},{"delta":0.6,"premium":2.2106113945210026,"strike":37.820877204431845,"iv":0.24899904875907497,"gamma":0.12667905863006249,"theta":-0.014829548926877817,"vega":0.03195830248217313,"rho":0.016277270936301207,"breakevenPct":2.303829795432769},{"delta":0.65,"premium":2.582527519055601,"strike":37.34709870184,"iv":0.2631241665355152,"gamma":0.11356534371067006,"theta":-0.014790995193777749,"vega":0.029899467668237437,"rho":0.017587449673191338,"breakevenPct":2.0435119368658206},{"delta":0.7,"premium":2.9544436435901984,"strike":36.873320199248155,"iv":0.2772492843119554,"gamma":0.10045162879127766,"theta":-0.014752441460677678,"vega":0.027840632854301745,"rho":0.01889762841008147,"breakevenPct":1.7831940782988727},{"delta":0.75,"premium":3.3263597681247967,"strike":36.39954169665631,"iv":0.2913744020883956,"gamma":0.08733791387188523,"theta":-0.014713887727577608,"vega":0.025781798040366045,"rho":0.020207807146971603,"breakevenPct":1.522876219731924},{"delta":0.8,"premium":3.698275892659395,"strike":35.925763194064466,"iv":0.3054995198648358,"gamma":0.0742241989524928,"theta":-0.014675333994477537,"vega":0.02372296322643035,"rho":0.021517985883861734,"breakevenPct":1.2625583611649756},{"delta":0.85,"premium":4.0701920171939925,"strike":35.45198469147262,"iv":0.319624637641276,"gamma":0.061110484033100404,"theta":-0.014636780261377467,"vega":0.021664128412494654,"rho":0.022828164620751865,"breakevenPct":1.0022405025980277}],"put":[{"delta":0.1,"premium":1.695490120036815,"strike":20.45098799631848,"iv":2.456376802010208,"gamma":0.007092864458971895,"theta":-0.07934505276530376,"vega":0.01905489314135202,"rho":-0.004461605596969373,"breakevenPct":52.06875063562059},{"delta":0.15,"premium":1.6510113980836711,"strike":24.898860191632874,"iv":1.9456646999040967,"gamma":0.016505778210740063,"theta":-0.06964175594162209,"vega":0.024185700229269896,"rho":-0.006011728671482427,"breakevenPct":40.588170729493484},{"delta":0.2,"premium":1.6065326761305274,"strike":29.346732386947266,"iv":1.4349525977979851,"gamma":0.025918691962508237,"theta":-0.05993845911794041,"vega":0.029316507317187775,"rho":-0.007561851745995482,"breakevenPct":29.10759082336637},{"delta":0.25,"premium":1.5620539541773835,"strike":33.79460458226166,"iv":0.9242404956918733,"gamma":0.035331605714276404,"theta":-0.05023516229425873,"vega":0.03444731440510565,"rho":-0.009111974820508536,"breakevenPct":17.627010917239254},{"delta":0.3,"premium":1.649571439653524,"strike":35.66380959769016,"iv":0.738447610270608,"gamma":0.043991916738068244,"theta":-0.04525490182493555,"vega":0.03689486703867907,"rho":-0.010756820085925984,"breakevenPct":13.07375886011593},{"delta":0.35,"premium":1.7861587055809651,"strike":36.57439137053977,"iv":0.673443912187742,"gamma":0.05237244661247642,"theta":-0.042030436930996964,"vega":0.03834491595957805,"rho":-0.012436878462402207,"breakevenPct":11.095750920115503},{"delta":0.4,"premium":1.9227459715084068,"strike":37.48497314338938,"iv":0.6084402141048759,"gamma":0.06075297648688461,"theta":-0.03880597203705837,"vega":0.03979496488047703,"rho":-0.014116936838878432,"breakevenPct":9.117742980115072},{"delta":0.45,"premium":2.059333237435848,"strike":38.395554916238986,"iv":0.5434365160220099,"gamma":0.06913350636129278,"theta":-0.03558150714311979,"vega":0.041245013801376004,"rho":-0.01579699521535466,"breakevenPct":7.139735040114642},{"delta":0.5,"premium":2.1959205033632894,"strike":39.306136689088596,"iv":0.47843281793914394,"gamma":0.07751403623570097,"theta":-0.032357042249181206,"vega":0.042695062722274975,"rho":-0.017477053591830882,"breakevenPct":5.161727100114213},{"delta":0.55,"premium":2.6846802529866487,"strike":40.41813070976809,"iv":0.4454287069571329,"gamma":0.08158773717498242,"theta":-0.03015505973295854,"vega":0.04316862262825017,"rho":-0.01942085785807262,"breakevenPct":3.568999599331848},{"delta":0.6,"premium":4.300983836964159,"strike":42.17498243148278,"iv":0.5148770555165143,"gamma":0.07187234715390022,"theta":-0.031226739283204494,"vega":0.040515776528461,"rho":-0.02220909224196696,"breakevenPct":3.209817034197234},{"delta":0.65,"premium":5.917287420941673,"strike":43.93183415319747,"iv":0.5843254040758961,"gamma":0.06215695713281799,"theta":-0.03229841883345046,"vega":0.037862930428671816,"rho":-0.024997326625861307,"breakevenPct":2.8506344690626197},{"delta":0.7,"premium":7.533591004919183,"strike":45.68868587491215,"iv":0.6537737526352776,"gamma":0.052441567111735775,"theta":-0.033370098383696416,"vega":0.035210084328882646,"rho":-0.02778556100975565,"breakevenPct":2.491451903928006},{"delta":0.75,"premium":9.149894588896696,"strike":47.44553759662684,"iv":0.7232221011946591,"gamma":0.04272617709065355,"theta":-0.034441777933942375,"vega":0.03255723822909347,"rho":-0.03057379539365,"breakevenPct":2.1322693387933915},{"delta":0.8,"premium":10.766198172874212,"strike":49.20238931834153,"iv":0.7926704497540409,"gamma":0.03301078706957132,"theta":-0.035513457484188334,"vega":0.029904392129304284,"rho":-0.03336202977754435,"breakevenPct":1.773086773658777}]},"raw":{"call":[{"delta":0.25,"premium":1.3342582490684196,"strike":48.40191295606237,"iv":0.9206029929906925,"gamma":0.03345467112877405,"theta":-0.057143771538244854,"vega":0.034858099798700276,"rho":0.006531407574776991,"breakevenPct":27.104960912677694},{"delta":0.3,"premium":1.1378134124248243,"strike":46.074413451664995,"iv":0.7192248457457953,"gamma":0.09008886215105684,"theta":-0.04621595692175,"vega":0.037653094257218446,"rho":0.007992534959934319,"breakevenPct":20.65480926166576},{"delta":0.35,"premium":0.6824097591991247,"strike":41.737235801896425,"iv":0.33709249654036577,"gamma":0.15928058361174788,"theta":-0.023932433859514324,"vega":0.040348277367873664,"rho":0.00960521271446656,"breakevenPct":8.40696540019307},{"delta":0.4,"premium":0.7229468963826111,"strike":39.715991214799224,"iv":0.19249857765331413,"gamma":0.17913391830763215,"theta":-0.014983763859278099,"vega":0.04019364173791591,"rho":0.01103655598874068,"breakevenPct":3.345101229700562},{"delta":0.45,"premium":1.094863020917209,"strike":39.242212712207376,"iv":0.20662369542975434,"gamma":0.16602020338823975,"theta":-0.014945210126178029,"vega":0.03813480692398022,"rho":0.01234673472563081,"breakevenPct":3.0847833711336134},{"delta":0.5,"premium":1.4667791454518069,"strike":38.768434209615535,"iv":0.22074881320619455,"gamma":0.15290648846884733,"theta":-0.014906656393077958,"vega":0.03607597211004452,"rho":0.013656913462520941,"breakevenPct":2.8244655125666656},{"delta":0.55,"premium":1.8386952699864052,"strike":38.294655707023686,"iv":0.23487393098263476,"gamma":0.1397927735494549,"theta":-0.014868102659977888,"vega":0.03401713729610883,"rho":0.014967092199411076,"breakevenPct":2.564147653999717},{"delta":0.6,"premium":2.2106113945210026,"strike":37.820877204431845,"iv":0.24899904875907497,"gamma":0.12667905863006249,"theta":-0.014829548926877817,"vega":0.03195830248217313,"rho":0.016277270936301207,"breakevenPct":2.303829795432769},{"delta":0.65,"premium":2.582527519055601,"strike":37.34709870184,"iv":0.2631241665355152,"gamma":0.11356534371067006,"theta":-0.014790995193777749,"vega":0.029899467668237437,"rho":0.017587449673191338,"breakevenPct":2.0435119368658206},{"delta":0.7,"premium":2.9544436435901984,"strike":36.873320199248155,"iv":0.2772492843119554,"gamma":0.10045162879127766,"theta":-0.014752441460677678,"vega":0.027840632854301745,"rho":0.01889762841008147,"breakevenPct":1.7831940782988727},{"delta":0.75,"premium":3.3263597681247967,"strike":36.39954169665631,"iv":0.2913744020883956,"gamma":0.08733791387188523,"theta":-0.014713887727577608,"vega":0.025781798040366045,"rho":0.020207807146971603,"breakevenPct":1.522876219731924},{"delta":0.8,"premium":3.698275892659395,"strike":35.925763194064466,"iv":0.3054995198648358,"gamma":0.0742241989524928,"theta":-0.014675333994477537,"vega":0.02372296322643035,"rho":0.021517985883861734,"breakevenPct":1.2625583611649756},{"delta":0.85,"premium":4.0701920171939925,"strike":35.45198469147262,"iv":0.319624637641276,"gamma":0.061110484033100404,"theta":-0.014636780261377467,"vega":0.021664128412494654,"rho":0.022828164620751865,"breakevenPct":1.0022405025980277}],"put":[{"delta":0.1,"premium":1.695490120036815,"strike":20.45098799631848,"iv":2.456376802010208,"gamma":0.007092864458971895,"theta":-0.07934505276530376,"vega":0.01905489314135202,"rho":-0.004461605596969373,"breakevenPct":52.06875063562059},{"delta":0.15,"premium":1.6510113980836711,"strike":24.898860191632874,"iv":1.9456646999040967,"gamma":0.016505778210740063,"theta":-0.06964175594162209,"vega":0.024185700229269896,"rho":-0.006011728671482427,"breakevenPct":40.588170729493484},{"delta":0.2,"premium":1.6065326761305274,"strike":29.346732386947266,"iv":1.4349525977979851,"gamma":0.025918691962508237,"theta":-0.05993845911794041,"vega":0.029316507317187775,"rho":-0.007561851745995482,"breakevenPct":29.10759082336637},{"delta":0.25,"premium":1.5620539541773835,"strike":33.79460458226166,"iv":0.9242404956918733,"gamma":0.035331605714276404,"theta":-0.05023516229425873,"vega":0.03444731440510565,"rho":-0.009111974820508536,"breakevenPct":17.627010917239254},{"delta":0.3,"premium":1.649571439653524,"strike":35.66380959769016,"iv":0.738447610270608,"gamma":0.043991916738068244,"theta":-0.04525490182493555,"vega":0.03689486703867907,"rho":-0.010756820085925984,"breakevenPct":13.07375886011593},{"delta":0.35,"premium":1.7861587055809651,"strike":36.57439137053977,"iv":0.673443912187742,"gamma":0.05237244661247642,"theta":-0.042030436930996964,"vega":0.03834491595957805,"rho":-0.012436878462402207,"breakevenPct":11.095750920115503},{"delta":0.4,"premium":1.9227459715084068,"strike":37.48497314338938,"iv":0.6084402141048759,"gamma":0.06075297648688461,"theta":-0.03880597203705837,"vega":0.03979496488047703,"rho":-0.014116936838878432,"breakevenPct":9.117742980115072},{"delta":0.45,"premium":2.059333237435848,"strike":38.395554916238986,"iv":0.5434365160220099,"gamma":0.06913350636129278,"theta":-0.03558150714311979,"vega":0.041245013801376004,"rho":-0.01579699521535466,"breakevenPct":7.139735040114642},{"delta":0.5,"premium":2.1959205033632894,"strike":39.306136689088596,"iv":0.47843281793914394,"gamma":0.07751403623570097,"theta":-0.032357042249181206,"vega":0.042695062722274975,"rho":-0.017477053591830882,"breakevenPct":5.161727100114213},{"delta":0.55,"premium":2.6846802529866487,"strike":40.41813070976809,"iv":0.4454287069571329,"gamma":0.08158773717498242,"theta":-0.03015505973295854,"vega":0.04316862262825017,"rho":-0.01942085785807262,"breakevenPct":3.568999599331848},{"delta":0.6,"premium":4.300983836964159,"strike":42.17498243148278,"iv":0.5148770555165143,"gamma":0.07187234715390022,"theta":-0.031226739283204494,"vega":0.040515776528461,"rho":-0.02220909224196696,"breakevenPct":3.209817034197234},{"delta":0.65,"premium":5.917287420941673,"strike":43.93183415319747,"iv":0.5843254040758961,"gamma":0.06215695713281799,"theta":-0.03229841883345046,"vega":0.037862930428671816,"rho":-0.024997326625861307,"breakevenPct":2.8506344690626197},{"delta":0.7,"premium":7.533591004919183,"strike":45.68868587491215,"iv":0.6537737526352776,"gamma":0.052441567111735775,"theta":-0.033370098383696416,"vega":0.035210084328882646,"rho":-0.02778556100975565,"breakevenPct":2.491451903928006},{"delta":0.75,"premium":9.149894588896696,"strike":47.44553759662684,"iv":0.7232221011946591,"gamma":0.04272617709065355,"theta":-0.034441777933942375,"vega":0.03255723822909347,"rho":-0.03057379539365,"breakevenPct":2.1322693387933915},{"delta":0.8,"premium":10.766198172874212,"strike":49.20238931834153,"iv":0.7926704497540409,"gamma":0.03301078706957132,"theta":-0.035513457484188334,"vega":0.029904392129304284,"rho":-0.03336202977754435,"breakevenPct":1.773086773658777}]}},"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"}}