{"symbol":"XENE","url":"https://intraalpha.com/companies/XENE","capturedAt":"2026-10-22T23:56:45.416Z","state":"ready","quote":{"symbol":"XENE","last_price":36.5,"prev_close":35.95,"regular_close":36.5,"change":0.55,"change_pct":1.5299,"regular_change":0.55,"regular_change_pct":1.5299,"extended_change":0,"extended_change_pct":0,"bid":33,"ask":37.5,"bid_size":100,"ask_size":100,"volume":1375574,"vwap":36.404146,"open":35.92,"high":36.9,"low":35.695,"close":36.5,"trade_count":14291,"last_trade_at":"2026-10-22T20:08:23.401570526Z","last_quote_at":"2026-10-22T23:32:12.19936988Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:44.34698765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"XENE","fetched_at":"2026-10-22T23:52:03.161247+00:00","name":"Xenon Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Xenon Pharmaceuticals Inc., a clinical-stage biopharmaceutical company, is dedicated to developing therapies to treat patients with neurological disorders in Canada. The company is headquartered in Burnaby, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3481414000,"ebitda":-439188992,"pe_ratio":null,"peg_ratio":-0.06,"book_value":12.84,"dividend_per_share":null,"dividend_yield":null,"eps":-4.74,"revenue_ttm":0,"gross_profit_ttm":-352484992,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.28,"return_on_equity_ttm":-0.436,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":72.42,"analyst_number":3,"beta":0.604,"fifty_two_week_high":72.66,"fifty_two_week_low":33.38,"fifty_day_ma":49.04,"two_hundred_day_ma":52.54,"shares_outstanding":96840000,"forward_pe":null,"price_to_sales":727.44,"price_to_book":3.045,"ev_to_revenue":649.22,"ev_to_ebitda":34.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:03.161247+00:00"},"optionObservedAt":"2026-10-22T19:56:28.987Z","bars":[{"c":33.2,"h":33.5,"l":33.2,"n":9,"o":33.5,"t":"2026-10-15T08:00:00Z","v":344,"vw":33.307914},{"c":33.9,"h":34.1,"l":33.75,"n":40,"o":34.1,"t":"2026-10-15T09:00:00Z","v":6941,"vw":33.999284},{"c":33.96,"h":33.96,"l":33.95,"n":64,"o":33.95,"t":"2026-10-15T09:05:00Z","v":3443,"vw":33.953458},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-15T09:10:00Z","v":208,"vw":33.94},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-10-15T11:00:00Z","v":100,"vw":33.93},{"c":33.99,"h":33.99,"l":33.94,"n":2,"o":33.94,"t":"2026-10-15T11:10:00Z","v":479,"vw":33.963904},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-15T12:35:00Z","v":130,"vw":33.99},{"c":33.7018,"h":33.7018,"l":33.7018,"n":1,"o":33.7018,"t":"2026-10-15T13:00:00Z","v":100,"vw":33.7018},{"c":34.19,"h":34.42,"l":34.045,"n":143,"o":34.17,"t":"2026-10-15T13:30:00Z","v":11805,"vw":34.150227},{"c":34.15,"h":34.29,"l":34.03,"n":90,"o":34.185,"t":"2026-10-15T13:35:00Z","v":4095,"vw":34.125325},{"c":34.32,"h":34.32,"l":33.99,"n":159,"o":34.01,"t":"2026-10-15T13:40:00Z","v":8914,"vw":34.096351},{"c":34.255,"h":34.45,"l":34.21,"n":175,"o":34.305,"t":"2026-10-15T13:45:00Z","v":12613,"vw":34.296662},{"c":34.335,"h":34.41,"l":34.255,"n":181,"o":34.255,"t":"2026-10-15T13:50:00Z","v":7512,"vw":34.350371},{"c":34.44,"h":34.48,"l":34.3,"n":153,"o":34.355,"t":"2026-10-15T13:55:00Z","v":7434,"vw":34.366659},{"c":34.5,"h":34.55,"l":34.3,"n":340,"o":34.41,"t":"2026-10-15T14:00:00Z","v":25945,"vw":34.400801},{"c":34.56,"h":34.61,"l":34.42,"n":327,"o":34.54,"t":"2026-10-15T14:05:00Z","v":27772,"vw":34.542427},{"c":34.54,"h":34.585,"l":34.44,"n":717,"o":34.58,"t":"2026-10-15T14:10:00Z","v":63827,"vw":34.490764},{"c":34.58,"h":34.65,"l":34.495,"n":335,"o":34.55,"t":"2026-10-15T14:15:00Z","v":19908,"vw":34.572177},{"c":34.52,"h":34.61,"l":34.45,"n":571,"o":34.565,"t":"2026-10-15T14:20:00Z","v":53400,"vw":34.493311},{"c":34.5,"h":34.51,"l":34.47,"n":130,"o":34.51,"t":"2026-10-15T14:25:00Z","v":11495,"vw":34.497524},{"c":34.51,"h":34.56,"l":34.48,"n":280,"o":34.54,"t":"2026-10-15T14:30:00Z","v":11957,"vw":34.514959},{"c":34.93,"h":34.93,"l":34.4532,"n":387,"o":34.515,"t":"2026-10-15T14:35:00Z","v":33698,"vw":34.700091},{"c":34.87,"h":34.88,"l":34.82,"n":132,"o":34.88,"t":"2026-10-15T14:40:00Z","v":5520,"vw":34.847137},{"c":34.855,"h":34.91,"l":34.84,"n":178,"o":34.91,"t":"2026-10-15T14:45:00Z","v":8881,"vw":34.866471},{"c":34.87,"h":34.89,"l":34.79,"n":311,"o":34.855,"t":"2026-10-15T14:50:00Z","v":12981,"vw":34.857581},{"c":34.86,"h":34.92,"l":34.8,"n":176,"o":34.9,"t":"2026-10-15T14:55:00Z","v":18082,"vw":34.830143},{"c":34.895,"h":34.935,"l":34.85,"n":227,"o":34.86,"t":"2026-10-15T15:00:00Z","v":10676,"vw":34.90799},{"c":34.925,"h":34.93,"l":34.85,"n":160,"o":34.895,"t":"2026-10-15T15:05:00Z","v":5609,"vw":34.887295},{"c":34.91,"h":34.92,"l":34.89,"n":89,"o":34.92,"t":"2026-10-15T15:10:00Z","v":3513,"vw":34.904392},{"c":34.915,"h":34.975,"l":34.905,"n":161,"o":34.905,"t":"2026-10-15T15:15:00Z","v":7896,"vw":34.940915},{"c":34.89,"h":34.915,"l":34.88,"n":65,"o":34.915,"t":"2026-10-15T15:20:00Z","v":2242,"vw":34.892692},{"c":34.89,"h":34.935,"l":34.85,"n":171,"o":34.87,"t":"2026-10-15T15:25:00Z","v":9697,"vw":34.89637},{"c":34.861382,"h":34.925,"l":34.8401,"n":143,"o":34.925,"t":"2026-10-15T15:30:00Z","v":6494,"vw":34.889957},{"c":34.855,"h":34.86,"l":34.8,"n":139,"o":34.85,"t":"2026-10-15T15:35:00Z","v":4168,"vw":34.833073},{"c":34.74,"h":34.875,"l":34.715,"n":250,"o":34.875,"t":"2026-10-15T15:40:00Z","v":21930,"vw":34.790866},{"c":34.75,"h":34.8,"l":34.740784,"n":141,"o":34.76,"t":"2026-10-15T15:45:00Z","v":5444,"vw":34.765522},{"c":34.75,"h":34.7815,"l":34.74,"n":181,"o":34.76,"t":"2026-10-15T15:50:00Z","v":7181,"vw":34.752977},{"c":34.79,"h":34.79,"l":34.75,"n":178,"o":34.75,"t":"2026-10-15T15:55:00Z","v":6168,"vw":34.759078},{"c":34.825,"h":34.825,"l":34.78,"n":117,"o":34.785,"t":"2026-10-15T16:00:00Z","v":4183,"vw":34.789649},{"c":34.81,"h":34.865,"l":34.81,"n":280,"o":34.84,"t":"2026-10-15T16:05:00Z","v":11947,"vw":34.842147},{"c":34.76,"h":34.83,"l":34.76,"n":150,"o":34.83,"t":"2026-10-15T16:10:00Z","v":7914,"vw":34.788077},{"c":34.505,"h":34.76,"l":34.505,"n":225,"o":34.75,"t":"2026-10-15T16:15:00Z","v":10715,"vw":34.695348},{"c":34.645,"h":34.68,"l":34.49,"n":251,"o":34.49,"t":"2026-10-15T16:20:00Z","v":9903,"vw":34.616119},{"c":34.63,"h":34.645,"l":34.58,"n":138,"o":34.645,"t":"2026-10-15T16:25:00Z","v":4622,"vw":34.616297},{"c":34.58,"h":34.61,"l":34.56,"n":171,"o":34.58,"t":"2026-10-15T16:30:00Z","v":9418,"vw":34.595483},{"c":34.655,"h":34.655,"l":34.6,"n":146,"o":34.6,"t":"2026-10-15T16:35:00Z","v":4813,"vw":34.630331},{"c":34.66,"h":34.67,"l":34.62,"n":198,"o":34.62,"t":"2026-10-15T16:40:00Z","v":6489,"vw":34.638892},{"c":34.66,"h":34.68,"l":34.61,"n":165,"o":34.65,"t":"2026-10-15T16:45:00Z","v":7310,"vw":34.643342},{"c":34.71,"h":34.8,"l":34.65,"n":428,"o":34.66,"t":"2026-10-15T16:50:00Z","v":39343,"vw":34.741581},{"c":34.7148,"h":34.73,"l":34.69,"n":126,"o":34.73,"t":"2026-10-15T16:55:00Z","v":5607,"vw":34.71322},{"c":34.66,"h":34.72,"l":34.66,"n":132,"o":34.69,"t":"2026-10-15T17:00:00Z","v":5017,"vw":34.695363},{"c":34.61,"h":34.7,"l":34.61,"n":152,"o":34.7,"t":"2026-10-15T17:05:00Z","v":6404,"vw":34.65832},{"c":34.58,"h":34.625,"l":34.55,"n":238,"o":34.61,"t":"2026-10-15T17:10:00Z","v":11217,"vw":34.591234},{"c":34.6,"h":34.61,"l":34.54,"n":203,"o":34.56,"t":"2026-10-15T17:15:00Z","v":19950,"vw":34.558005},{"c":34.58,"h":34.64,"l":34.57,"n":184,"o":34.575,"t":"2026-10-15T17:20:00Z","v":8065,"vw":34.592861},{"c":34.58,"h":34.64,"l":34.53,"n":334,"o":34.58,"t":"2026-10-15T17:25:00Z","v":20713,"vw":34.577038},{"c":34.58,"h":34.595,"l":34.56,"n":91,"o":34.595,"t":"2026-10-15T17:30:00Z","v":3407,"vw":34.56825},{"c":34.58,"h":34.62,"l":34.58,"n":130,"o":34.6,"t":"2026-10-15T17:35:00Z","v":6322,"vw":34.595688},{"c":34.59,"h":34.61,"l":34.57,"n":178,"o":34.58,"t":"2026-10-15T17:40:00Z","v":9330,"vw":34.591887},{"c":34.58,"h":34.595,"l":34.57,"n":101,"o":34.59,"t":"2026-10-15T17:45:00Z","v":5161,"vw":34.584698},{"c":34.71,"h":34.71,"l":34.6,"n":244,"o":34.61,"t":"2026-10-15T17:50:00Z","v":17499,"vw":34.667259},{"c":34.625,"h":34.73,"l":34.55,"n":884,"o":34.73,"t":"2026-10-15T17:55:00Z","v":68844,"vw":34.638808},{"c":34.57,"h":34.66,"l":34.53,"n":379,"o":34.61,"t":"2026-10-15T18:00:00Z","v":19480,"vw":34.601022},{"c":34.59,"h":34.625,"l":34.58,"n":241,"o":34.59,"t":"2026-10-15T18:05:00Z","v":11071,"vw":34.596041},{"c":34.58,"h":34.63,"l":34.58,"n":218,"o":34.59,"t":"2026-10-15T18:10:00Z","v":10062,"vw":34.598358},{"c":34.625,"h":34.625,"l":34.56,"n":122,"o":34.56,"t":"2026-10-15T18:15:00Z","v":5594,"vw":34.603519},{"c":34.615,"h":34.625,"l":34.55,"n":235,"o":34.625,"t":"2026-10-15T18:20:00Z","v":26007,"vw":34.579042},{"c":34.64,"h":34.64,"l":34.58,"n":166,"o":34.615,"t":"2026-10-15T18:25:00Z","v":7020,"vw":34.616328},{"c":34.61,"h":34.67,"l":34.595,"n":225,"o":34.63,"t":"2026-10-15T18:30:00Z","v":9030,"vw":34.631778},{"c":34.61,"h":34.635,"l":34.57,"n":226,"o":34.62,"t":"2026-10-15T18:35:00Z","v":18370,"vw":34.594921},{"c":34.57,"h":34.62,"l":34.57,"n":370,"o":34.6,"t":"2026-10-15T18:40:00Z","v":31336,"vw":34.588952},{"c":34.61,"h":34.63,"l":34.58,"n":281,"o":34.58,"t":"2026-10-15T18:45:00Z","v":10251,"vw":34.599224},{"c":34.585,"h":34.62,"l":34.57,"n":252,"o":34.61,"t":"2026-10-15T18:50:00Z","v":13679,"vw":34.59293},{"c":34.65,"h":34.68,"l":34.585,"n":377,"o":34.585,"t":"2026-10-15T18:55:00Z","v":31440,"vw":34.640108},{"c":34.68,"h":34.705,"l":34.64,"n":265,"o":34.64,"t":"2026-10-15T19:00:00Z","v":15686,"vw":34.683497},{"c":34.66,"h":34.68,"l":34.65,"n":146,"o":34.66,"t":"2026-10-15T19:05:00Z","v":5248,"vw":34.668013},{"c":34.725,"h":34.725,"l":34.66,"n":305,"o":34.66,"t":"2026-10-15T19:10:00Z","v":12393,"vw":34.691637},{"c":34.69,"h":34.7699,"l":34.69,"n":270,"o":34.73,"t":"2026-10-15T19:15:00Z","v":9558,"vw":34.72811},{"c":34.66,"h":34.695,"l":34.66,"n":288,"o":34.695,"t":"2026-10-15T19:20:00Z","v":10175,"vw":34.672488},{"c":34.71,"h":34.73,"l":34.65,"n":266,"o":34.6501,"t":"2026-10-15T19:25:00Z","v":11829,"vw":34.688496},{"c":34.85,"h":34.85,"l":34.72,"n":332,"o":34.72,"t":"2026-10-15T19:30:00Z","v":15659,"vw":34.757824},{"c":34.94,"h":34.94,"l":34.86,"n":377,"o":34.86,"t":"2026-10-15T19:35:00Z","v":34148,"vw":34.917049},{"c":34.96,"h":34.99,"l":34.94,"n":391,"o":34.945,"t":"2026-10-15T19:40:00Z","v":16193,"vw":34.965568},{"c":34.87,"h":34.97,"l":34.86,"n":484,"o":34.94,"t":"2026-10-15T19:45:00Z","v":33244,"vw":34.925839},{"c":34.53,"h":34.855,"l":34.53,"n":1158,"o":34.85,"t":"2026-10-15T19:50:00Z","v":62094,"vw":34.66002},{"c":34.33,"h":34.53,"l":34.33,"n":3138,"o":34.52,"t":"2026-10-15T19:55:00Z","v":199727,"vw":34.406757},{"c":34.33,"h":34.33,"l":34.33,"n":34,"o":34.33,"t":"2026-10-15T20:00:00Z","v":236639,"vw":34.33},{"c":34.72,"h":34.72,"l":34.45,"n":38,"o":34.45,"t":"2026-10-16T12:00:00Z","v":4126,"vw":34.491436},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-16T12:05:00Z","v":110,"vw":34.3},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-10-16T12:45:00Z","v":200,"vw":34.31},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-16T12:55:00Z","v":357,"vw":34.34},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-16T13:05:00Z","v":839,"vw":34.4},{"c":34.35,"h":34.35,"l":34.35,"n":2,"o":34.35,"t":"2026-10-16T13:10:00Z","v":2721,"vw":34.35},{"c":34.18,"h":34.375,"l":34,"n":66,"o":34.28,"t":"2026-10-16T13:30:00Z","v":16720,"vw":34.323406},{"c":34.045,"h":34.18,"l":33.96,"n":49,"o":34.18,"t":"2026-10-16T13:35:00Z","v":2209,"vw":34.026766},{"c":33.825,"h":33.99,"l":33.8,"n":126,"o":33.99,"t":"2026-10-16T13:40:00Z","v":4040,"vw":33.854},{"c":33.645,"h":33.8,"l":33.6,"n":99,"o":33.8,"t":"2026-10-16T13:45:00Z","v":4857,"vw":33.677976},{"c":33.625,"h":33.67,"l":33.38,"n":817,"o":33.5,"t":"2026-10-16T13:50:00Z","v":64463,"vw":33.52621},{"c":33.76,"h":33.76,"l":33.59,"n":335,"o":33.65,"t":"2026-10-16T13:55:00Z","v":24172,"vw":33.660192},{"c":33.815,"h":33.815,"l":33.59,"n":242,"o":33.765,"t":"2026-10-16T14:00:00Z","v":21504,"vw":33.650901},{"c":33.92,"h":34,"l":33.715,"n":243,"o":33.77,"t":"2026-10-16T14:05:00Z","v":12862,"vw":33.920014},{"c":34.16,"h":34.16,"l":33.81,"n":212,"o":33.915,"t":"2026-10-16T14:10:00Z","v":18266,"vw":34.01123},{"c":33.93,"h":34.115,"l":33.89,"n":153,"o":34.1,"t":"2026-10-16T14:15:00Z","v":5410,"vw":34.011116},{"c":33.93,"h":33.93,"l":33.84,"n":129,"o":33.88,"t":"2026-10-16T14:20:00Z","v":4263,"vw":33.882653},{"c":33.83,"h":33.96,"l":33.81,"n":127,"o":33.93,"t":"2026-10-16T14:25:00Z","v":6670,"vw":33.876793},{"c":33.87,"h":33.87,"l":33.8,"n":112,"o":33.845,"t":"2026-10-16T14:30:00Z","v":3825,"vw":33.839364},{"c":33.805,"h":33.9,"l":33.77,"n":204,"o":33.9,"t":"2026-10-16T14:35:00Z","v":10779,"vw":33.840977},{"c":33.75,"h":33.85,"l":33.71,"n":267,"o":33.85,"t":"2026-10-16T14:40:00Z","v":13113,"vw":33.759014},{"c":33.91,"h":33.945,"l":33.74,"n":204,"o":33.77,"t":"2026-10-16T14:45:00Z","v":11632,"vw":33.873045},{"c":33.95,"h":33.95,"l":33.87,"n":133,"o":33.91,"t":"2026-10-16T14:50:00Z","v":5651,"vw":33.898341},{"c":33.93,"h":33.97,"l":33.9072,"n":134,"o":33.925,"t":"2026-10-16T14:55:00Z","v":5472,"vw":33.937498},{"c":33.82,"h":33.94,"l":33.79,"n":108,"o":33.94,"t":"2026-10-16T15:00:00Z","v":4342,"vw":33.862826},{"c":33.735,"h":33.835,"l":33.735,"n":123,"o":33.8,"t":"2026-10-16T15:05:00Z","v":4620,"vw":33.774584},{"c":33.745,"h":33.76,"l":33.6901,"n":104,"o":33.744,"t":"2026-10-16T15:10:00Z","v":5000,"vw":33.728749},{"c":33.625,"h":33.72,"l":33.625,"n":134,"o":33.71,"t":"2026-10-16T15:15:00Z","v":4649,"vw":33.689257},{"c":33.495,"h":33.63,"l":33.495,"n":169,"o":33.625,"t":"2026-10-16T15:20:00Z","v":7524,"vw":33.552903},{"c":33.47,"h":33.52,"l":33.42,"n":143,"o":33.495,"t":"2026-10-16T15:25:00Z","v":4916,"vw":33.479272},{"c":33.515,"h":33.56,"l":33.495,"n":139,"o":33.52,"t":"2026-10-16T15:30:00Z","v":5375,"vw":33.529336},{"c":33.45,"h":33.52,"l":33.45,"n":152,"o":33.4656,"t":"2026-10-16T15:35:00Z","v":5022,"vw":33.490503},{"c":33.51,"h":33.59,"l":33.435,"n":223,"o":33.445,"t":"2026-10-16T15:40:00Z","v":9235,"vw":33.520309},{"c":33.575,"h":33.625,"l":33.52,"n":98,"o":33.52,"t":"2026-10-16T15:45:00Z","v":3651,"vw":33.578579},{"c":33.54,"h":33.61,"l":33.498,"n":193,"o":33.51,"t":"2026-10-16T15:50:00Z","v":6616,"vw":33.566167},{"c":33.6,"h":33.71,"l":33.55,"n":197,"o":33.55,"t":"2026-10-16T15:55:00Z","v":7130,"vw":33.604394},{"c":33.575,"h":33.6021,"l":33.555,"n":137,"o":33.6,"t":"2026-10-16T16:00:00Z","v":4680,"vw":33.570883},{"c":33.475,"h":33.55,"l":33.47,"n":147,"o":33.55,"t":"2026-10-16T16:05:00Z","v":5662,"vw":33.500224},{"c":33.46,"h":33.5,"l":33.43,"n":169,"o":33.48,"t":"2026-10-16T16:10:00Z","v":6303,"vw":33.457583},{"c":33.55,"h":33.55,"l":33.46,"n":143,"o":33.46,"t":"2026-10-16T16:15:00Z","v":7970,"vw":33.499585},{"c":33.56,"h":33.56,"l":33.495,"n":182,"o":33.55,"t":"2026-10-16T16:20:00Z","v":13039,"vw":33.510873},{"c":33.545,"h":33.565,"l":33.515,"n":266,"o":33.56,"t":"2026-10-16T16:25:00Z","v":18213,"vw":33.545728},{"c":33.61,"h":33.62,"l":33.535,"n":184,"o":33.535,"t":"2026-10-16T16:30:00Z","v":9513,"vw":33.597105},{"c":33.635,"h":33.665,"l":33.6,"n":217,"o":33.6,"t":"2026-10-16T16:35:00Z","v":11453,"vw":33.630594},{"c":33.605,"h":33.67,"l":33.58,"n":244,"o":33.65,"t":"2026-10-16T16:40:00Z","v":18240,"vw":33.625122},{"c":33.645,"h":33.66,"l":33.58,"n":175,"o":33.605,"t":"2026-10-16T16:45:00Z","v":7034,"vw":33.621369},{"c":33.68,"h":33.68,"l":33.62,"n":226,"o":33.645,"t":"2026-10-16T16:50:00Z","v":9498,"vw":33.647619},{"c":33.765,"h":33.79,"l":33.67,"n":280,"o":33.67,"t":"2026-10-16T16:55:00Z","v":30294,"vw":33.708557},{"c":33.72,"h":33.78,"l":33.7,"n":204,"o":33.78,"t":"2026-10-16T17:00:00Z","v":6349,"vw":33.737991},{"c":33.71,"h":33.72,"l":33.68,"n":214,"o":33.72,"t":"2026-10-16T17:05:00Z","v":8749,"vw":33.692585},{"c":33.6,"h":33.72,"l":33.59,"n":260,"o":33.7077,"t":"2026-10-16T17:10:00Z","v":11972,"vw":33.674089},{"c":33.54,"h":33.595,"l":33.505,"n":198,"o":33.595,"t":"2026-10-16T17:15:00Z","v":7032,"vw":33.547574},{"c":33.505,"h":33.55,"l":33.5,"n":197,"o":33.535,"t":"2026-10-16T17:20:00Z","v":6706,"vw":33.510075},{"c":33.52,"h":33.55,"l":33.49,"n":159,"o":33.505,"t":"2026-10-16T17:25:00Z","v":5880,"vw":33.518888},{"c":33.64,"h":33.665,"l":33.54,"n":219,"o":33.54,"t":"2026-10-16T17:30:00Z","v":8141,"vw":33.613754},{"c":33.56,"h":33.66,"l":33.54,"n":261,"o":33.66,"t":"2026-10-16T17:35:00Z","v":14721,"vw":33.615273},{"c":33.58,"h":33.605,"l":33.55,"n":238,"o":33.59,"t":"2026-10-16T17:40:00Z","v":8870,"vw":33.564465},{"c":33.61,"h":33.65,"l":33.585,"n":114,"o":33.59,"t":"2026-10-16T17:45:00Z","v":5045,"vw":33.609333},{"c":33.525,"h":33.605,"l":33.51,"n":495,"o":33.605,"t":"2026-10-16T17:50:00Z","v":22041,"vw":33.548951},{"c":33.55,"h":33.58,"l":33.52,"n":175,"o":33.545,"t":"2026-10-16T17:55:00Z","v":6698,"vw":33.546936},{"c":33.47,"h":33.545,"l":33.45,"n":157,"o":33.52,"t":"2026-10-16T18:00:00Z","v":4606,"vw":33.503121},{"c":33.48,"h":33.535,"l":33.42,"n":175,"o":33.45,"t":"2026-10-16T18:05:00Z","v":5695,"vw":33.463789},{"c":33.445,"h":33.505,"l":33.4201,"n":150,"o":33.48,"t":"2026-10-16T18:10:00Z","v":3924,"vw":33.457813},{"c":33.48,"h":33.53,"l":33.42,"n":231,"o":33.42,"t":"2026-10-16T18:15:00Z","v":10246,"vw":33.484155},{"c":33.52,"h":33.52,"l":33.475,"n":89,"o":33.505,"t":"2026-10-16T18:20:00Z","v":1802,"vw":33.496679},{"c":33.57,"h":33.585,"l":33.525,"n":198,"o":33.525,"t":"2026-10-16T18:25:00Z","v":6209,"vw":33.546067},{"c":33.6236,"h":33.625,"l":33.56,"n":164,"o":33.58,"t":"2026-10-16T18:30:00Z","v":3440,"vw":33.60729},{"c":33.63,"h":33.655,"l":33.59,"n":148,"o":33.62,"t":"2026-10-16T18:35:00Z","v":4807,"vw":33.619615},{"c":33.7,"h":33.71,"l":33.63,"n":257,"o":33.65,"t":"2026-10-16T18:40:00Z","v":7902,"vw":33.668893},{"c":33.675,"h":33.705,"l":33.63,"n":171,"o":33.67,"t":"2026-10-16T18:45:00Z","v":5806,"vw":33.669257},{"c":33.62,"h":33.68,"l":33.61,"n":176,"o":33.68,"t":"2026-10-16T18:50:00Z","v":5406,"vw":33.637798},{"c":33.645,"h":33.665,"l":33.62,"n":162,"o":33.65,"t":"2026-10-16T18:55:00Z","v":6123,"vw":33.643919},{"c":33.58,"h":33.66,"l":33.58,"n":257,"o":33.64,"t":"2026-10-16T19:00:00Z","v":8643,"vw":33.619482},{"c":33.675,"h":33.675,"l":33.6,"n":196,"o":33.6,"t":"2026-10-16T19:05:00Z","v":8134,"vw":33.644975},{"c":33.735,"h":33.77,"l":33.675,"n":259,"o":33.69,"t":"2026-10-16T19:10:00Z","v":11604,"vw":33.722255},{"c":33.74,"h":33.79,"l":33.71,"n":244,"o":33.74,"t":"2026-10-16T19:15:00Z","v":10081,"vw":33.74756},{"c":33.87,"h":33.87,"l":33.735,"n":322,"o":33.735,"t":"2026-10-16T19:20:00Z","v":14128,"vw":33.783953},{"c":33.79,"h":33.88,"l":33.78,"n":224,"o":33.86,"t":"2026-10-16T19:25:00Z","v":8329,"vw":33.831212},{"c":33.675,"h":33.805,"l":33.67,"n":306,"o":33.805,"t":"2026-10-16T19:30:00Z","v":13220,"vw":33.726079},{"c":33.625,"h":33.7,"l":33.61,"n":285,"o":33.68,"t":"2026-10-16T19:35:00Z","v":13179,"vw":33.651254},{"c":33.535,"h":33.64,"l":33.535,"n":383,"o":33.625,"t":"2026-10-16T19:40:00Z","v":18351,"vw":33.598705},{"c":33.56,"h":33.58,"l":33.52,"n":309,"o":33.555,"t":"2026-10-16T19:45:00Z","v":12850,"vw":33.547003},{"c":33.51,"h":33.6,"l":33.5,"n":690,"o":33.57,"t":"2026-10-16T19:50:00Z","v":34945,"vw":33.553102},{"c":33.47,"h":33.56,"l":33.46,"n":1586,"o":33.54,"t":"2026-10-16T19:55:00Z","v":81544,"vw":33.5037},{"c":33.49,"h":33.55,"l":33.49,"n":31,"o":33.49,"t":"2026-10-16T20:00:00Z","v":197718,"vw":33.49038},{"c":33,"h":33.24,"l":33,"n":39,"o":33.1,"t":"2026-10-16T20:25:00Z","v":2012,"vw":33.05195},{"c":33.22,"h":33.22,"l":33.22,"n":2,"o":33.22,"t":"2026-10-16T20:45:00Z","v":130,"vw":33.22},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-16T21:10:00Z","v":100,"vw":33.35},{"c":33.61,"h":33.61,"l":33.61,"n":20,"o":33.61,"t":"2026-10-19T10:50:00Z","v":259,"vw":33.61},{"c":33.8,"h":33.85,"l":33.8,"n":14,"o":33.85,"t":"2026-10-19T12:00:00Z","v":876,"vw":33.832216},{"c":33.75,"h":33.75,"l":33.75,"n":4,"o":33.75,"t":"2026-10-19T12:10:00Z","v":229,"vw":33.75},{"c":33.75,"h":33.86,"l":33.75,"n":8,"o":33.86,"t":"2026-10-19T13:25:00Z","v":676,"vw":33.816223},{"c":33.815,"h":34.22,"l":33.76,"n":111,"o":33.89,"t":"2026-10-19T13:30:00Z","v":13059,"vw":33.948604},{"c":34.125,"h":34.3,"l":33.87,"n":157,"o":34.125,"t":"2026-10-19T13:35:00Z","v":26316,"vw":34.131796},{"c":33.95,"h":34.23,"l":33.94,"n":132,"o":34.2,"t":"2026-10-19T13:40:00Z","v":5943,"vw":34.030907},{"c":33.94,"h":33.955,"l":33.72,"n":121,"o":33.955,"t":"2026-10-19T13:45:00Z","v":8336,"vw":33.829098},{"c":34.17,"h":34.17,"l":33.8,"n":138,"o":33.935,"t":"2026-10-19T13:50:00Z","v":8811,"vw":33.963187},{"c":34.07,"h":34.2,"l":33.955,"n":51,"o":34.09,"t":"2026-10-19T13:55:00Z","v":5520,"vw":33.997114},{"c":34.08,"h":34.14,"l":33.955,"n":92,"o":33.955,"t":"2026-10-19T14:00:00Z","v":3439,"vw":34.087799},{"c":34.225,"h":34.255,"l":34.08,"n":143,"o":34.08,"t":"2026-10-19T14:05:00Z","v":7288,"vw":34.173822},{"c":34.33,"h":34.33,"l":34.2,"n":139,"o":34.225,"t":"2026-10-19T14:10:00Z","v":19000,"vw":34.240675},{"c":34.25,"h":34.41,"l":34.25,"n":284,"o":34.33,"t":"2026-10-19T14:15:00Z","v":22946,"vw":34.336501},{"c":34.41,"h":34.41,"l":34.15,"n":97,"o":34.32,"t":"2026-10-19T14:20:00Z","v":28786,"vw":34.169502},{"c":34.355,"h":34.41,"l":34.35,"n":138,"o":34.36,"t":"2026-10-19T14:25:00Z","v":3281,"vw":34.372247},{"c":34.27,"h":34.37,"l":34.21,"n":238,"o":34.355,"t":"2026-10-19T14:30:00Z","v":31362,"vw":34.332008},{"c":34.39,"h":34.41,"l":34.28,"n":143,"o":34.33,"t":"2026-10-19T14:35:00Z","v":6325,"vw":34.344017},{"c":34.19,"h":34.41,"l":34.17,"n":212,"o":34.41,"t":"2026-10-19T14:40:00Z","v":31562,"vw":34.290374},{"c":34.27,"h":34.3,"l":34.22,"n":112,"o":34.225,"t":"2026-10-19T14:45:00Z","v":3747,"vw":34.258953},{"c":34.32,"h":34.32,"l":34.25,"n":79,"o":34.26,"t":"2026-10-19T14:50:00Z","v":2780,"vw":34.281305},{"c":34.29,"h":34.33,"l":34.255,"n":122,"o":34.26,"t":"2026-10-19T14:55:00Z","v":5746,"vw":34.275003},{"c":34.28,"h":34.34,"l":34.21,"n":111,"o":34.32,"t":"2026-10-19T15:00:00Z","v":12369,"vw":34.280761},{"c":34.33,"h":34.34,"l":34.275,"n":74,"o":34.28,"t":"2026-10-19T15:05:00Z","v":2707,"vw":34.304461},{"c":34.27,"h":34.34,"l":34.22,"n":302,"o":34.25,"t":"2026-10-19T15:10:00Z","v":22449,"vw":34.278106},{"c":34.26,"h":34.28,"l":34.22,"n":139,"o":34.245,"t":"2026-10-19T15:15:00Z","v":4477,"vw":34.249895},{"c":34.245,"h":34.27,"l":34.21,"n":201,"o":34.26,"t":"2026-10-19T15:20:00Z","v":7593,"vw":34.231754},{"c":34.28,"h":34.28,"l":34.24,"n":116,"o":34.28,"t":"2026-10-19T15:25:00Z","v":3990,"vw":34.266449},{"c":34.26,"h":34.28,"l":34.2,"n":215,"o":34.25,"t":"2026-10-19T15:30:00Z","v":8257,"vw":34.246711},{"c":34.32,"h":34.34,"l":34.245,"n":79,"o":34.245,"t":"2026-10-19T15:35:00Z","v":6753,"vw":34.272656},{"c":34.32,"h":34.32,"l":34.26,"n":114,"o":34.26,"t":"2026-10-19T15:40:00Z","v":2769,"vw":34.292007},{"c":34.28,"h":34.31,"l":34.24,"n":133,"o":34.31,"t":"2026-10-19T15:45:00Z","v":5461,"vw":34.273944},{"c":34.33,"h":34.33,"l":34.21,"n":231,"o":34.23,"t":"2026-10-19T15:50:00Z","v":8424,"vw":34.256689},{"c":34.285,"h":34.34,"l":34.22,"n":145,"o":34.34,"t":"2026-10-19T15:55:00Z","v":10068,"vw":34.296901},{"c":34.27,"h":34.38,"l":34.19,"n":168,"o":34.285,"t":"2026-10-19T16:00:00Z","v":10666,"vw":34.277587},{"c":34.305,"h":34.32,"l":34.2,"n":97,"o":34.31,"t":"2026-10-19T16:05:00Z","v":16879,"vw":34.299192},{"c":34.5,"h":34.5,"l":34.35,"n":150,"o":34.35,"t":"2026-10-19T16:10:00Z","v":4266,"vw":34.391806},{"c":34.5,"h":34.5,"l":34.435,"n":86,"o":34.435,"t":"2026-10-19T16:15:00Z","v":3467,"vw":34.456131},{"c":34.5,"h":34.5,"l":34.45,"n":75,"o":34.49,"t":"2026-10-19T16:20:00Z","v":3355,"vw":34.477975},{"c":34.59,"h":34.61,"l":34.45,"n":157,"o":34.45,"t":"2026-10-19T16:25:00Z","v":4981,"vw":34.520442},{"c":34.77,"h":34.77,"l":34.53,"n":152,"o":34.62,"t":"2026-10-19T16:30:00Z","v":10649,"vw":34.702893},{"c":34.83,"h":34.83,"l":34.74,"n":87,"o":34.79,"t":"2026-10-19T16:35:00Z","v":3173,"vw":34.792619},{"c":34.88,"h":34.95,"l":34.81,"n":263,"o":34.89,"t":"2026-10-19T16:40:00Z","v":22646,"vw":34.877238},{"c":34.92,"h":34.93,"l":34.81,"n":236,"o":34.88,"t":"2026-10-19T16:45:00Z","v":25863,"vw":34.855818},{"c":34.75,"h":34.8,"l":34.735,"n":119,"o":34.79,"t":"2026-10-19T16:50:00Z","v":12501,"vw":34.78079},{"c":34.8,"h":34.8,"l":34.71,"n":49,"o":34.755,"t":"2026-10-19T16:55:00Z","v":2791,"vw":34.751576},{"c":34.735,"h":34.765,"l":34.71,"n":211,"o":34.755,"t":"2026-10-19T17:00:00Z","v":8852,"vw":34.741876},{"c":34.68,"h":34.72,"l":34.68,"n":61,"o":34.68,"t":"2026-10-19T17:05:00Z","v":2633,"vw":34.699664},{"c":34.765,"h":34.8,"l":34.74,"n":153,"o":34.75,"t":"2026-10-19T17:10:00Z","v":5462,"vw":34.769554},{"c":34.78,"h":34.79,"l":34.765,"n":97,"o":34.765,"t":"2026-10-19T17:15:00Z","v":3559,"vw":34.777859},{"c":34.795,"h":34.81,"l":34.74,"n":63,"o":34.81,"t":"2026-10-19T17:20:00Z","v":1883,"vw":34.773759},{"c":34.83,"h":34.88,"l":34.83,"n":92,"o":34.86,"t":"2026-10-19T17:25:00Z","v":2392,"vw":34.850326},{"c":34.81,"h":34.86,"l":34.81,"n":111,"o":34.83,"t":"2026-10-19T17:30:00Z","v":3694,"vw":34.847538},{"c":34.725,"h":34.88,"l":34.7,"n":135,"o":34.82,"t":"2026-10-19T17:35:00Z","v":7662,"vw":34.753875},{"c":34.7,"h":34.76,"l":34.695,"n":69,"o":34.76,"t":"2026-10-19T17:40:00Z","v":1665,"vw":34.711821},{"c":34.7,"h":34.72,"l":34.68,"n":254,"o":34.71,"t":"2026-10-19T17:45:00Z","v":7024,"vw":34.702632},{"c":34.7,"h":34.72,"l":34.66,"n":116,"o":34.67,"t":"2026-10-19T17:50:00Z","v":4621,"vw":34.700858},{"c":34.71,"h":34.73,"l":34.69,"n":123,"o":34.71,"t":"2026-10-19T17:55:00Z","v":4142,"vw":34.701929},{"c":34.76,"h":34.76,"l":34.67,"n":299,"o":34.73,"t":"2026-10-19T18:00:00Z","v":17980,"vw":34.712206},{"c":34.75,"h":34.77,"l":34.75,"n":67,"o":34.76,"t":"2026-10-19T18:05:00Z","v":1950,"vw":34.765509},{"c":34.795,"h":34.82,"l":34.76,"n":115,"o":34.77,"t":"2026-10-19T18:10:00Z","v":3362,"vw":34.778123},{"c":34.945,"h":34.97,"l":34.77,"n":230,"o":34.81,"t":"2026-10-19T18:15:00Z","v":10012,"vw":34.867896},{"c":35,"h":35.035,"l":34.93,"n":269,"o":34.95,"t":"2026-10-19T18:20:00Z","v":16925,"vw":34.974231},{"c":34.93,"h":35.03,"l":34.9,"n":319,"o":35,"t":"2026-10-19T18:25:00Z","v":19169,"vw":34.972554},{"c":35,"h":35.02,"l":34.93,"n":261,"o":34.93,"t":"2026-10-19T18:30:00Z","v":14371,"vw":34.984744},{"c":34.96,"h":35.07,"l":34.96,"n":251,"o":35.01,"t":"2026-10-19T18:35:00Z","v":16377,"vw":35.013991},{"c":35.01,"h":35.0233,"l":34.96,"n":125,"o":35,"t":"2026-10-19T18:40:00Z","v":5986,"vw":34.997856},{"c":34.99,"h":35.07,"l":34.94,"n":366,"o":35.005,"t":"2026-10-19T18:45:00Z","v":19835,"vw":35.027033},{"c":35,"h":35.02,"l":34.92,"n":255,"o":35.02,"t":"2026-10-19T18:50:00Z","v":14257,"vw":34.978743},{"c":34.89,"h":34.99,"l":34.88,"n":163,"o":34.99,"t":"2026-10-19T18:55:00Z","v":4902,"vw":34.934614},{"c":34.99,"h":34.99,"l":34.92,"n":219,"o":34.94,"t":"2026-10-19T19:00:00Z","v":8936,"vw":34.965437},{"c":34.97,"h":35.045,"l":34.96,"n":318,"o":34.975,"t":"2026-10-19T19:05:00Z","v":17255,"vw":34.999113},{"c":34.965,"h":34.975,"l":34.94,"n":181,"o":34.96,"t":"2026-10-19T19:10:00Z","v":7669,"vw":34.961819},{"c":34.99,"h":35.02,"l":34.975,"n":302,"o":34.98,"t":"2026-10-19T19:15:00Z","v":16735,"vw":34.997668},{"c":34.92,"h":34.99,"l":34.92,"n":253,"o":34.985,"t":"2026-10-19T19:20:00Z","v":14487,"vw":34.960076},{"c":34.86,"h":34.94,"l":34.79,"n":413,"o":34.94,"t":"2026-10-19T19:25:00Z","v":20080,"vw":34.858439},{"c":34.94,"h":35.01,"l":34.87,"n":314,"o":34.87,"t":"2026-10-19T19:30:00Z","v":16051,"vw":34.94566},{"c":35,"h":35,"l":34.935,"n":294,"o":34.97,"t":"2026-10-19T19:35:00Z","v":9949,"vw":34.985177},{"c":34.885,"h":35.04,"l":34.885,"n":509,"o":34.99,"t":"2026-10-19T19:40:00Z","v":32925,"vw":34.999586},{"c":34.87,"h":34.92,"l":34.85,"n":314,"o":34.92,"t":"2026-10-19T19:45:00Z","v":9550,"vw":34.895157},{"c":35.02,"h":35.07,"l":34.78,"n":795,"o":34.88,"t":"2026-10-19T19:50:00Z","v":53109,"vw":34.933557},{"c":35.08,"h":35.14,"l":35.03,"n":2128,"o":35.04,"t":"2026-10-19T19:55:00Z","v":113014,"vw":35.096549},{"c":35.08,"h":35.08,"l":35.08,"n":38,"o":35.08,"t":"2026-10-19T20:00:00Z","v":204085,"vw":35.08},{"c":35.45,"h":35.45,"l":35,"n":2,"o":35,"t":"2026-10-20T08:10:00Z","v":200,"vw":35.225},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-20T10:00:00Z","v":100,"vw":35.08},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-20T12:30:00Z","v":1000,"vw":35.81},{"c":35.11,"h":35.49,"l":35.1,"n":87,"o":35.14,"t":"2026-10-20T13:30:00Z","v":16863,"vw":35.226746},{"c":35.11,"h":35.37,"l":35.11,"n":60,"o":35.37,"t":"2026-10-20T13:35:00Z","v":4700,"vw":35.234491},{"c":35.31,"h":35.5,"l":35.12,"n":48,"o":35.12,"t":"2026-10-20T13:40:00Z","v":2550,"vw":35.413125},{"c":35.6,"h":35.74,"l":35.53,"n":254,"o":35.535,"t":"2026-10-20T13:45:00Z","v":10089,"vw":35.599262},{"c":35.82,"h":35.86,"l":35.52,"n":129,"o":35.7,"t":"2026-10-20T13:50:00Z","v":6518,"vw":35.750549},{"c":36.09,"h":36.09,"l":35.73,"n":178,"o":35.79,"t":"2026-10-20T13:55:00Z","v":6483,"vw":35.827247},{"c":35.815,"h":35.815,"l":35.61,"n":128,"o":35.815,"t":"2026-10-20T14:00:00Z","v":5977,"vw":35.80206},{"c":35.83,"h":35.9771,"l":35.5,"n":226,"o":35.63,"t":"2026-10-20T14:05:00Z","v":15151,"vw":35.784832},{"c":35.765,"h":35.79,"l":35.62,"n":153,"o":35.79,"t":"2026-10-20T14:10:00Z","v":14754,"vw":35.763676},{"c":35.85,"h":35.85,"l":35.55,"n":155,"o":35.76,"t":"2026-10-20T14:15:00Z","v":26067,"vw":35.720062},{"c":35.91,"h":35.91,"l":35.66,"n":135,"o":35.66,"t":"2026-10-20T14:20:00Z","v":4938,"vw":35.833611},{"c":35.86,"h":35.91,"l":35.825,"n":79,"o":35.9,"t":"2026-10-20T14:25:00Z","v":6799,"vw":35.889229},{"c":36.07,"h":36.15,"l":35.85,"n":142,"o":35.96,"t":"2026-10-20T14:30:00Z","v":3963,"vw":35.992081},{"c":36.17,"h":36.17,"l":35.95,"n":268,"o":36.09,"t":"2026-10-20T14:35:00Z","v":13276,"vw":36.106994},{"c":36.25,"h":36.3001,"l":36.09,"n":131,"o":36.09,"t":"2026-10-20T14:40:00Z","v":6565,"vw":36.216951},{"c":36.355,"h":36.41,"l":36.22,"n":301,"o":36.34,"t":"2026-10-20T14:45:00Z","v":15394,"vw":36.388837},{"c":36.18,"h":36.41,"l":36.18,"n":60,"o":36.41,"t":"2026-10-20T14:50:00Z","v":1714,"vw":36.2925},{"c":36.45,"h":36.45,"l":36.26,"n":141,"o":36.26,"t":"2026-10-20T14:55:00Z","v":4836,"vw":36.315075},{"c":36.375,"h":36.46,"l":36.365,"n":61,"o":36.365,"t":"2026-10-20T15:00:00Z","v":4094,"vw":36.382719},{"c":36.345,"h":36.46,"l":36.325,"n":178,"o":36.44,"t":"2026-10-20T15:05:00Z","v":5851,"vw":36.397599},{"c":35.95,"h":36.23,"l":35.93,"n":368,"o":36.22,"t":"2026-10-20T15:10:00Z","v":25680,"vw":36.019857},{"c":36.3,"h":36.3,"l":35.91,"n":285,"o":35.97,"t":"2026-10-20T15:15:00Z","v":17373,"vw":36.123908},{"c":36.195,"h":36.3,"l":36.13,"n":230,"o":36.29,"t":"2026-10-20T15:20:00Z","v":12782,"vw":36.242036},{"c":36.24,"h":36.285,"l":36.11,"n":265,"o":36.195,"t":"2026-10-20T15:25:00Z","v":21617,"vw":36.204558},{"c":36.16,"h":36.28,"l":36.11,"n":86,"o":36.25,"t":"2026-10-20T15:30:00Z","v":2880,"vw":36.218861},{"c":36.2,"h":36.2,"l":36.05,"n":149,"o":36.12,"t":"2026-10-20T15:35:00Z","v":4738,"vw":36.122842},{"c":36.21,"h":36.23,"l":36.15,"n":210,"o":36.19,"t":"2026-10-20T15:40:00Z","v":9593,"vw":36.199039},{"c":36.13,"h":36.21,"l":36.07,"n":167,"o":36.19,"t":"2026-10-20T15:45:00Z","v":7747,"vw":36.172519},{"c":36.19,"h":36.19,"l":36.09,"n":176,"o":36.11,"t":"2026-10-20T15:50:00Z","v":5462,"vw":36.13898},{"c":36.17,"h":36.255,"l":36.17,"n":91,"o":36.24,"t":"2026-10-20T15:55:00Z","v":3443,"vw":36.215415},{"c":36.13,"h":36.17,"l":36.09,"n":107,"o":36.17,"t":"2026-10-20T16:00:00Z","v":3055,"vw":36.149741},{"c":36.05,"h":36.08,"l":36.01,"n":109,"o":36.08,"t":"2026-10-20T16:05:00Z","v":3337,"vw":36.039928},{"c":36,"h":36.005,"l":35.99,"n":92,"o":36,"t":"2026-10-20T16:10:00Z","v":2796,"vw":36},{"c":35.945,"h":35.995,"l":35.92,"n":114,"o":35.995,"t":"2026-10-20T16:15:00Z","v":3674,"vw":35.959843},{"c":36.105,"h":36.18,"l":35.945,"n":230,"o":35.945,"t":"2026-10-20T16:20:00Z","v":7917,"vw":36.104844},{"c":36.18,"h":36.19,"l":36.1097,"n":127,"o":36.13,"t":"2026-10-20T16:25:00Z","v":4468,"vw":36.14052},{"c":36.14,"h":36.245,"l":36.14,"n":191,"o":36.245,"t":"2026-10-20T16:30:00Z","v":5515,"vw":36.184461},{"c":36.17,"h":36.265,"l":36.145,"n":228,"o":36.16,"t":"2026-10-20T16:35:00Z","v":6627,"vw":36.220077},{"c":36.17,"h":36.17,"l":36.13,"n":143,"o":36.16,"t":"2026-10-20T16:40:00Z","v":5109,"vw":36.148086},{"c":36.27,"h":36.275,"l":36.15,"n":128,"o":36.155,"t":"2026-10-20T16:45:00Z","v":5454,"vw":36.202862},{"c":36.08,"h":36.2,"l":36.08,"n":162,"o":36.2,"t":"2026-10-20T16:50:00Z","v":5503,"vw":36.147715},{"c":36.135,"h":36.17,"l":36.13,"n":87,"o":36.15,"t":"2026-10-20T16:55:00Z","v":2179,"vw":36.1455},{"c":36.22,"h":36.22,"l":36.1,"n":164,"o":36.135,"t":"2026-10-20T17:00:00Z","v":8994,"vw":36.165276},{"c":36.235,"h":36.32,"l":36.21,"n":196,"o":36.24,"t":"2026-10-20T17:05:00Z","v":7701,"vw":36.242418},{"c":36.31,"h":36.31,"l":36.23,"n":203,"o":36.235,"t":"2026-10-20T17:10:00Z","v":7442,"vw":36.263637},{"c":36.385,"h":36.41,"l":36.35,"n":104,"o":36.35,"t":"2026-10-20T17:15:00Z","v":2388,"vw":36.387658},{"c":36.4,"h":36.425,"l":36.37,"n":221,"o":36.385,"t":"2026-10-20T17:20:00Z","v":8113,"vw":36.405411},{"c":36.4,"h":36.4,"l":36.38,"n":55,"o":36.4,"t":"2026-10-20T17:25:00Z","v":1973,"vw":36.397483},{"c":36.415,"h":36.45,"l":36.37,"n":200,"o":36.37,"t":"2026-10-20T17:30:00Z","v":8353,"vw":36.404536},{"c":36.43,"h":36.46,"l":36.3911,"n":150,"o":36.405,"t":"2026-10-20T17:35:00Z","v":4713,"vw":36.423963},{"c":36.48,"h":36.48,"l":36.4,"n":154,"o":36.4,"t":"2026-10-20T17:40:00Z","v":5329,"vw":36.452847},{"c":36.475,"h":36.475,"l":36.44,"n":76,"o":36.44,"t":"2026-10-20T17:45:00Z","v":2090,"vw":36.465},{"c":36.47,"h":36.54,"l":36.47,"n":199,"o":36.475,"t":"2026-10-20T17:50:00Z","v":10164,"vw":36.506873},{"c":36.495,"h":36.505,"l":36.47,"n":81,"o":36.485,"t":"2026-10-20T17:55:00Z","v":2699,"vw":36.493077},{"c":36.55,"h":36.55,"l":36.5,"n":134,"o":36.5,"t":"2026-10-20T18:00:00Z","v":4108,"vw":36.521248},{"c":36.57,"h":36.59,"l":36.54,"n":224,"o":36.55,"t":"2026-10-20T18:05:00Z","v":7001,"vw":36.562172},{"c":36.6,"h":36.62,"l":36.58,"n":124,"o":36.58,"t":"2026-10-20T18:10:00Z","v":4583,"vw":36.601055},{"c":36.51,"h":36.645,"l":36.51,"n":212,"o":36.645,"t":"2026-10-20T18:15:00Z","v":8246,"vw":36.570397},{"c":36.5,"h":36.535,"l":36.5,"n":139,"o":36.51,"t":"2026-10-20T18:20:00Z","v":4179,"vw":36.512286},{"c":36.47,"h":36.51,"l":36.44,"n":169,"o":36.5,"t":"2026-10-20T18:25:00Z","v":5758,"vw":36.483056},{"c":36.41,"h":36.515,"l":36.41,"n":148,"o":36.44,"t":"2026-10-20T18:30:00Z","v":7907,"vw":36.490817},{"c":36.45,"h":36.45,"l":36.41,"n":149,"o":36.41,"t":"2026-10-20T18:35:00Z","v":5049,"vw":36.425294},{"c":36.46,"h":36.495,"l":36.46,"n":147,"o":36.49,"t":"2026-10-20T18:40:00Z","v":5575,"vw":36.475146},{"c":36.49,"h":36.5,"l":36.435,"n":313,"o":36.49,"t":"2026-10-20T18:45:00Z","v":15137,"vw":36.473154},{"c":36.42,"h":36.53,"l":36.42,"n":176,"o":36.5,"t":"2026-10-20T18:50:00Z","v":8717,"vw":36.473173},{"c":36.43,"h":36.455,"l":36.39,"n":221,"o":36.39,"t":"2026-10-20T18:55:00Z","v":13066,"vw":36.438866},{"c":36.515,"h":36.525,"l":36.435,"n":163,"o":36.435,"t":"2026-10-20T19:00:00Z","v":6048,"vw":36.473419},{"c":36.49,"h":36.51,"l":36.48,"n":139,"o":36.51,"t":"2026-10-20T19:05:00Z","v":6065,"vw":36.489993},{"c":36.38,"h":36.525,"l":36.38,"n":263,"o":36.49,"t":"2026-10-20T19:10:00Z","v":13265,"vw":36.502236},{"c":36.405,"h":36.47,"l":36.3501,"n":166,"o":36.39,"t":"2026-10-20T19:15:00Z","v":7181,"vw":36.439916},{"c":36.3,"h":36.435,"l":36.3,"n":149,"o":36.4,"t":"2026-10-20T19:20:00Z","v":6761,"vw":36.387689},{"c":36.43,"h":36.445,"l":36.335,"n":232,"o":36.335,"t":"2026-10-20T19:25:00Z","v":13366,"vw":36.414529},{"c":36.42,"h":36.49,"l":36.415,"n":220,"o":36.43,"t":"2026-10-20T19:30:00Z","v":12090,"vw":36.446969},{"c":36.43,"h":36.46,"l":36.43,"n":248,"o":36.44,"t":"2026-10-20T19:35:00Z","v":10194,"vw":36.441592},{"c":36.36,"h":36.445,"l":36.36,"n":278,"o":36.445,"t":"2026-10-20T19:40:00Z","v":16270,"vw":36.419485},{"c":36.38,"h":36.46,"l":36.375,"n":256,"o":36.375,"t":"2026-10-20T19:45:00Z","v":10921,"vw":36.413828},{"c":36.205,"h":36.41,"l":36.205,"n":511,"o":36.39,"t":"2026-10-20T19:50:00Z","v":22460,"vw":36.369317},{"c":36.27,"h":36.33,"l":36.19,"n":1624,"o":36.25,"t":"2026-10-20T19:55:00Z","v":125433,"vw":36.268826},{"c":36.27,"h":36.27,"l":36.27,"n":29,"o":36.27,"t":"2026-10-20T20:00:00Z","v":210346,"vw":36.27},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-10-20T21:00:00Z","v":5659,"vw":36.27},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-21T11:35:00Z","v":125,"vw":36.55},{"c":36.31,"h":36.31,"l":36.2,"n":58,"o":36.2,"t":"2026-10-21T12:05:00Z","v":5501,"vw":36.249184},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-10-21T12:35:00Z","v":200,"vw":36.31},{"c":36.31,"h":36.31,"l":36.31,"n":2,"o":36.31,"t":"2026-10-21T12:45:00Z","v":287,"vw":36.31},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-21T12:50:00Z","v":1000,"vw":36.3},{"c":36.545,"h":37,"l":36.48,"n":175,"o":36.55,"t":"2026-10-21T13:30:00Z","v":19279,"vw":36.560228},{"c":36.59,"h":36.59,"l":36.3,"n":46,"o":36.55,"t":"2026-10-21T13:35:00Z","v":2142,"vw":36.434679},{"c":36.63,"h":36.65,"l":36.49,"n":144,"o":36.49,"t":"2026-10-21T13:40:00Z","v":4501,"vw":36.604234},{"c":36.608,"h":36.74,"l":36.608,"n":173,"o":36.64,"t":"2026-10-21T13:45:00Z","v":10537,"vw":36.650534},{"c":36.675,"h":36.86,"l":36.575,"n":314,"o":36.6537,"t":"2026-10-21T13:50:00Z","v":46117,"vw":36.687967},{"c":36.475,"h":36.675,"l":36.47,"n":163,"o":36.675,"t":"2026-10-21T13:55:00Z","v":12535,"vw":36.637002},{"c":36.385,"h":36.6,"l":36.385,"n":107,"o":36.4925,"t":"2026-10-21T14:00:00Z","v":4842,"vw":36.476832},{"c":36.3,"h":36.46,"l":36.095,"n":352,"o":36.46,"t":"2026-10-21T14:05:00Z","v":25309,"vw":36.157654},{"c":36.3,"h":36.32,"l":36.195,"n":63,"o":36.32,"t":"2026-10-21T14:10:00Z","v":1787,"vw":36.240598},{"c":36.22,"h":36.3,"l":36.22,"n":35,"o":36.225,"t":"2026-10-21T14:15:00Z","v":1041,"vw":36.242631},{"c":36.44,"h":36.44,"l":36.26,"n":238,"o":36.29,"t":"2026-10-21T14:20:00Z","v":8266,"vw":36.306372},{"c":36.37,"h":36.37,"l":36.37,"n":9,"o":36.37,"t":"2026-10-21T14:25:00Z","v":184,"vw":36.37},{"c":36.295,"h":36.37,"l":36.29,"n":98,"o":36.35,"t":"2026-10-21T14:30:00Z","v":2988,"vw":36.334837},{"c":36.23,"h":36.29,"l":36.22,"n":123,"o":36.29,"t":"2026-10-21T14:35:00Z","v":5182,"vw":36.253878},{"c":36.215,"h":36.26,"l":36.19,"n":60,"o":36.26,"t":"2026-10-21T14:40:00Z","v":2330,"vw":36.242525},{"c":36.11,"h":36.27,"l":36.105,"n":367,"o":36.25,"t":"2026-10-21T14:45:00Z","v":13974,"vw":36.214257},{"c":36.12,"h":36.12,"l":36.09,"n":82,"o":36.11,"t":"2026-10-21T14:50:00Z","v":2454,"vw":36.112263},{"c":36.09,"h":36.12,"l":36.075,"n":127,"o":36.09,"t":"2026-10-21T14:55:00Z","v":4781,"vw":36.109969},{"c":36.18,"h":36.18,"l":36.03,"n":216,"o":36.09,"t":"2026-10-21T15:00:00Z","v":14269,"vw":36.122459},{"c":36.155,"h":36.185,"l":36.13,"n":138,"o":36.18,"t":"2026-10-21T15:05:00Z","v":14858,"vw":36.17178},{"c":36.33,"h":36.335,"l":36.19,"n":219,"o":36.19,"t":"2026-10-21T15:10:00Z","v":10170,"vw":36.259506},{"c":36.225,"h":36.285,"l":36.225,"n":64,"o":36.285,"t":"2026-10-21T15:15:00Z","v":2098,"vw":36.242979},{"c":36.31,"h":36.31,"l":36.23,"n":90,"o":36.23,"t":"2026-10-21T15:20:00Z","v":4155,"vw":36.250785},{"c":36.24,"h":36.31,"l":36.24,"n":54,"o":36.31,"t":"2026-10-21T15:25:00Z","v":1069,"vw":36.280492},{"c":36.14,"h":36.264,"l":36.14,"n":50,"o":36.264,"t":"2026-10-21T15:30:00Z","v":2864,"vw":36.243479},{"c":36.19,"h":36.27,"l":36.14,"n":147,"o":36.14,"t":"2026-10-21T15:35:00Z","v":6417,"vw":36.224781},{"c":36.289,"h":36.3,"l":36.19,"n":142,"o":36.19,"t":"2026-10-21T15:40:00Z","v":5059,"vw":36.261558},{"c":36.35,"h":36.36,"l":36.29,"n":147,"o":36.29,"t":"2026-10-21T15:45:00Z","v":4474,"vw":36.3016},{"c":36.28,"h":36.28,"l":36.21,"n":171,"o":36.27,"t":"2026-10-21T15:50:00Z","v":6765,"vw":36.251253},{"c":36.215,"h":36.32,"l":36.2,"n":130,"o":36.29,"t":"2026-10-21T15:55:00Z","v":4933,"vw":36.262298},{"c":36.19,"h":36.21,"l":36.17,"n":1077,"o":36.2,"t":"2026-10-21T16:00:00Z","v":82895,"vw":36.196493},{"c":36.2,"h":36.2,"l":36.18,"n":129,"o":36.18,"t":"2026-10-21T16:05:00Z","v":14755,"vw":36.187892},{"c":36.145,"h":36.185,"l":36.11,"n":175,"o":36.185,"t":"2026-10-21T16:10:00Z","v":15322,"vw":36.150242},{"c":36.11,"h":36.14,"l":36.11,"n":36,"o":36.12,"t":"2026-10-21T16:15:00Z","v":1435,"vw":36.1275},{"c":36.13,"h":36.13,"l":36.05,"n":174,"o":36.09,"t":"2026-10-21T16:20:00Z","v":12304,"vw":36.093553},{"c":36.105,"h":36.12,"l":36.105,"n":32,"o":36.12,"t":"2026-10-21T16:25:00Z","v":1034,"vw":36.111},{"c":36.12,"h":36.15,"l":36.115,"n":153,"o":36.14,"t":"2026-10-21T16:30:00Z","v":16290,"vw":36.122887},{"c":36.175,"h":36.229,"l":36.115,"n":194,"o":36.12,"t":"2026-10-21T16:35:00Z","v":19907,"vw":36.181341},{"c":36.12,"h":36.25,"l":36.09,"n":164,"o":36.23,"t":"2026-10-21T16:40:00Z","v":7379,"vw":36.17394},{"c":36.125,"h":36.15,"l":36.125,"n":62,"o":36.14,"t":"2026-10-21T16:45:00Z","v":2646,"vw":36.132402},{"c":36.2,"h":36.2,"l":36.125,"n":105,"o":36.13,"t":"2026-10-21T16:50:00Z","v":5427,"vw":36.154039},{"c":36.225,"h":36.225,"l":36.19,"n":79,"o":36.19,"t":"2026-10-21T16:55:00Z","v":4543,"vw":36.202637},{"c":36.21,"h":36.23,"l":36.185,"n":156,"o":36.22,"t":"2026-10-21T17:00:00Z","v":6142,"vw":36.207369},{"c":36.22,"h":36.25,"l":36.2,"n":127,"o":36.22,"t":"2026-10-21T17:05:00Z","v":4820,"vw":36.231667},{"c":36.23,"h":36.24,"l":36.22,"n":135,"o":36.23,"t":"2026-10-21T17:10:00Z","v":3569,"vw":36.2262},{"c":36.2,"h":36.25,"l":36.2,"n":134,"o":36.24,"t":"2026-10-21T17:15:00Z","v":4080,"vw":36.225062},{"c":36.19,"h":36.21,"l":36.16,"n":337,"o":36.2,"t":"2026-10-21T17:20:00Z","v":23247,"vw":36.198901},{"c":36.19,"h":36.19,"l":36.16,"n":135,"o":36.175,"t":"2026-10-21T17:25:00Z","v":5663,"vw":36.18078},{"c":36.22,"h":36.24,"l":36.17,"n":187,"o":36.17,"t":"2026-10-21T17:30:00Z","v":9463,"vw":36.204708},{"c":36.24,"h":36.24,"l":36.21,"n":62,"o":36.21,"t":"2026-10-21T17:35:00Z","v":2351,"vw":36.232},{"c":36.33,"h":36.33,"l":36.27,"n":129,"o":36.27,"t":"2026-10-21T17:40:00Z","v":4189,"vw":36.286695},{"c":36.225,"h":36.28,"l":36.225,"n":84,"o":36.28,"t":"2026-10-21T17:45:00Z","v":2813,"vw":36.256869},{"c":36.23,"h":36.23,"l":36.2,"n":70,"o":36.2,"t":"2026-10-21T17:50:00Z","v":2753,"vw":36.218032},{"c":36.21,"h":36.22,"l":36.18,"n":82,"o":36.22,"t":"2026-10-21T17:55:00Z","v":3060,"vw":36.201887},{"c":36.24,"h":36.3,"l":36.215,"n":182,"o":36.215,"t":"2026-10-21T18:00:00Z","v":17904,"vw":36.223856},{"c":36.24,"h":36.25,"l":36.22,"n":76,"o":36.235,"t":"2026-10-21T18:05:00Z","v":2510,"vw":36.242951},{"c":36.18,"h":36.24,"l":36.16,"n":192,"o":36.215,"t":"2026-10-21T18:10:00Z","v":5204,"vw":36.207974},{"c":36.28,"h":36.28,"l":36.16,"n":117,"o":36.18,"t":"2026-10-21T18:15:00Z","v":7135,"vw":36.208962},{"c":36.12,"h":36.2,"l":36.12,"n":156,"o":36.2,"t":"2026-10-21T18:20:00Z","v":4946,"vw":36.180544},{"c":36.17,"h":36.17,"l":36.0675,"n":155,"o":36.09,"t":"2026-10-21T18:25:00Z","v":6032,"vw":36.114781},{"c":36.1,"h":36.15,"l":36.1,"n":77,"o":36.15,"t":"2026-10-21T18:30:00Z","v":3617,"vw":36.132839},{"c":36.11,"h":36.13,"l":36.09,"n":69,"o":36.09,"t":"2026-10-21T18:35:00Z","v":3227,"vw":36.113789},{"c":36.125,"h":36.155,"l":36.125,"n":215,"o":36.14,"t":"2026-10-21T18:40:00Z","v":5667,"vw":36.141818},{"c":36.04,"h":36.12,"l":36.04,"n":141,"o":36.12,"t":"2026-10-21T18:45:00Z","v":6113,"vw":36.068844},{"c":36.05,"h":36.05,"l":35.985,"n":250,"o":36.02,"t":"2026-10-21T18:50:00Z","v":11538,"vw":36.014098},{"c":35.955,"h":36.045,"l":35.95,"n":158,"o":36.015,"t":"2026-10-21T18:55:00Z","v":21947,"vw":36.005463},{"c":36.06,"h":36.06,"l":35.89,"n":351,"o":35.94,"t":"2026-10-21T19:00:00Z","v":25897,"vw":35.978449},{"c":36.06,"h":36.14,"l":36.04,"n":200,"o":36.04,"t":"2026-10-21T19:05:00Z","v":9006,"vw":36.066904},{"c":36.0599,"h":36.06,"l":36.005,"n":219,"o":36.04,"t":"2026-10-21T19:10:00Z","v":10765,"vw":36.036944},{"c":36.01,"h":36.07,"l":35.99,"n":216,"o":36.06,"t":"2026-10-21T19:15:00Z","v":6768,"vw":36.021324},{"c":35.99,"h":36.01,"l":35.96,"n":225,"o":36.01,"t":"2026-10-21T19:20:00Z","v":7277,"vw":35.979343},{"c":35.985,"h":36.03,"l":35.985,"n":223,"o":36,"t":"2026-10-21T19:25:00Z","v":9343,"vw":36.008328},{"c":36.01,"h":36.05,"l":35.965,"n":354,"o":35.97,"t":"2026-10-21T19:30:00Z","v":14009,"vw":36.020846},{"c":35.985,"h":36.01,"l":35.97,"n":252,"o":36.005,"t":"2026-10-21T19:35:00Z","v":8835,"vw":35.9949},{"c":36.06,"h":36.13,"l":35.96,"n":474,"o":35.97,"t":"2026-10-21T19:40:00Z","v":24563,"vw":36.027862},{"c":36.11,"h":36.15,"l":36.06,"n":280,"o":36.06,"t":"2026-10-21T19:45:00Z","v":9407,"vw":36.116251},{"c":35.94,"h":36.1,"l":35.93,"n":682,"o":36.1,"t":"2026-10-21T19:50:00Z","v":34921,"vw":36.006936},{"c":35.96,"h":35.99,"l":35.93,"n":1143,"o":35.95,"t":"2026-10-21T19:55:00Z","v":81645,"vw":35.953322},{"c":35.95,"h":35.95,"l":35.95,"n":45,"o":35.95,"t":"2026-10-21T20:00:00Z","v":207329,"vw":35.95},{"c":35.92,"h":35.92,"l":35.92,"n":10,"o":35.92,"t":"2026-10-21T20:05:00Z","v":613,"vw":35.92},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-21T20:25:00Z","v":350,"vw":35.86},{"c":36.6,"h":36.6,"l":36.41,"n":15,"o":36.41,"t":"2026-10-21T20:55:00Z","v":2506,"vw":36.530795},{"c":35.83,"h":35.86,"l":35.82,"n":21,"o":35.86,"t":"2026-10-21T23:30:00Z","v":1398,"vw":35.846176},{"c":35.7,"h":35.7,"l":35.7,"n":2,"o":35.7,"t":"2026-10-21T23:35:00Z","v":210,"vw":35.7},{"c":35.8,"h":35.88,"l":35.7,"n":87,"o":35.85,"t":"2026-10-22T12:15:00Z","v":10798,"vw":35.782206},{"c":36,"h":36,"l":35.695,"n":86,"o":35.92,"t":"2026-10-22T13:30:00Z","v":8519,"vw":35.89336},{"c":36.45,"h":36.45,"l":36.2,"n":134,"o":36.23,"t":"2026-10-22T13:40:00Z","v":9004,"vw":36.304822},{"c":36.44,"h":36.465,"l":36.325,"n":127,"o":36.465,"t":"2026-10-22T13:45:00Z","v":4251,"vw":36.383087},{"c":36.5361,"h":36.5361,"l":36.5361,"n":3,"o":36.5361,"t":"2026-10-22T13:50:00Z","v":590,"vw":36.5361},{"c":36.775,"h":36.81,"l":36.6851,"n":110,"o":36.6851,"t":"2026-10-22T13:55:00Z","v":3569,"vw":36.759792},{"c":36.545,"h":36.9,"l":36.46,"n":145,"o":36.81,"t":"2026-10-22T14:00:00Z","v":13510,"vw":36.85001},{"c":36.53,"h":36.54,"l":36.5,"n":56,"o":36.54,"t":"2026-10-22T14:05:00Z","v":1946,"vw":36.518333},{"c":36.46,"h":36.525,"l":36.46,"n":73,"o":36.505,"t":"2026-10-22T14:10:00Z","v":2449,"vw":36.491609},{"c":36.39,"h":36.46,"l":36.32,"n":68,"o":36.38,"t":"2026-10-22T14:15:00Z","v":1606,"vw":36.408571},{"c":36.31,"h":36.47,"l":36.31,"n":68,"o":36.41,"t":"2026-10-22T14:20:00Z","v":2741,"vw":36.380716},{"c":36.33,"h":36.36,"l":36.18,"n":94,"o":36.31,"t":"2026-10-22T14:25:00Z","v":3050,"vw":36.313256},{"c":36.255,"h":36.32,"l":36.21,"n":167,"o":36.29,"t":"2026-10-22T14:30:00Z","v":27529,"vw":36.266515},{"c":36.34,"h":36.42,"l":36.23,"n":122,"o":36.23,"t":"2026-10-22T14:35:00Z","v":3724,"vw":36.32966},{"c":36.48,"h":36.48,"l":36.445,"n":27,"o":36.46,"t":"2026-10-22T14:40:00Z","v":856,"vw":36.471061},{"c":36.375,"h":36.445,"l":36.375,"n":49,"o":36.44,"t":"2026-10-22T14:45:00Z","v":1980,"vw":36.412358},{"c":36.405,"h":36.44,"l":36.35,"n":75,"o":36.44,"t":"2026-10-22T14:50:00Z","v":4115,"vw":36.37645},{"c":36.29,"h":36.35,"l":36.29,"n":65,"o":36.35,"t":"2026-10-22T14:55:00Z","v":1243,"vw":36.3175},{"c":36.36,"h":36.4396,"l":36.27,"n":105,"o":36.32,"t":"2026-10-22T15:00:00Z","v":6137,"vw":36.373001},{"c":36.375,"h":36.47,"l":36.2701,"n":62,"o":36.2701,"t":"2026-10-22T15:05:00Z","v":6185,"vw":36.408401},{"c":36.58,"h":36.59,"l":36.36,"n":143,"o":36.36,"t":"2026-10-22T15:10:00Z","v":7211,"vw":36.530263},{"c":36.69,"h":36.69,"l":36.59,"n":52,"o":36.59,"t":"2026-10-22T15:15:00Z","v":1818,"vw":36.647049},{"c":36.59,"h":36.725,"l":36.59,"n":120,"o":36.7,"t":"2026-10-22T15:20:00Z","v":5035,"vw":36.668803},{"c":36.5653,"h":36.59,"l":36.56,"n":80,"o":36.59,"t":"2026-10-22T15:25:00Z","v":2498,"vw":36.581247},{"c":36.58,"h":36.62,"l":36.58,"n":78,"o":36.6,"t":"2026-10-22T15:30:00Z","v":2555,"vw":36.600499},{"c":36.53,"h":36.61,"l":36.53,"n":86,"o":36.6,"t":"2026-10-22T15:35:00Z","v":2939,"vw":36.58715},{"c":36.55,"h":36.63,"l":36.48,"n":221,"o":36.53,"t":"2026-10-22T15:40:00Z","v":21048,"vw":36.529107},{"c":36.54,"h":36.59,"l":36.525,"n":110,"o":36.525,"t":"2026-10-22T15:45:00Z","v":5209,"vw":36.542956},{"c":36.61,"h":36.61,"l":36.54,"n":75,"o":36.54,"t":"2026-10-22T15:50:00Z","v":2940,"vw":36.56392},{"c":36.58,"h":36.63,"l":36.58,"n":88,"o":36.62,"t":"2026-10-22T15:55:00Z","v":3166,"vw":36.613279},{"c":36.57,"h":36.605,"l":36.55,"n":80,"o":36.595,"t":"2026-10-22T16:00:00Z","v":3582,"vw":36.583956},{"c":36.505,"h":36.58,"l":36.445,"n":214,"o":36.56,"t":"2026-10-22T16:05:00Z","v":18204,"vw":36.486399},{"c":36.4,"h":36.54,"l":36.4,"n":122,"o":36.54,"t":"2026-10-22T16:10:00Z","v":41206,"vw":36.462043},{"c":36.415,"h":36.49,"l":36.415,"n":101,"o":36.425,"t":"2026-10-22T16:15:00Z","v":4265,"vw":36.438169},{"c":36.49,"h":36.49,"l":36.305,"n":187,"o":36.43,"t":"2026-10-22T16:20:00Z","v":110649,"vw":36.399409},{"c":36.43,"h":36.45,"l":36.4,"n":97,"o":36.45,"t":"2026-10-22T16:25:00Z","v":5236,"vw":36.430914},{"c":36.295,"h":36.48,"l":36.19,"n":213,"o":36.43,"t":"2026-10-22T16:30:00Z","v":66035,"vw":36.356586},{"c":36.28,"h":36.33,"l":36.255,"n":69,"o":36.33,"t":"2026-10-22T16:35:00Z","v":5846,"vw":36.281599},{"c":36.245,"h":36.3,"l":36.21,"n":191,"o":36.21,"t":"2026-10-22T16:40:00Z","v":18540,"vw":36.273581},{"c":36.18,"h":36.19,"l":36.05,"n":239,"o":36.19,"t":"2026-10-22T16:45:00Z","v":15368,"vw":36.137795},{"c":36.325,"h":36.325,"l":36.195,"n":72,"o":36.23,"t":"2026-10-22T16:50:00Z","v":3360,"vw":36.244578},{"c":36.29,"h":36.29,"l":36.275,"n":40,"o":36.275,"t":"2026-10-22T16:55:00Z","v":1766,"vw":36.280175},{"c":36.15,"h":36.23,"l":36.14,"n":128,"o":36.23,"t":"2026-10-22T17:00:00Z","v":3575,"vw":36.179302},{"c":36.315,"h":36.315,"l":36.12,"n":204,"o":36.12,"t":"2026-10-22T17:05:00Z","v":23902,"vw":36.279791},{"c":36.57,"h":36.57,"l":36.31,"n":308,"o":36.31,"t":"2026-10-22T17:10:00Z","v":28579,"vw":36.392614},{"c":36.56,"h":36.65,"l":36.5,"n":554,"o":36.53,"t":"2026-10-22T17:15:00Z","v":38464,"vw":36.599594},{"c":36.44,"h":36.52,"l":36.44,"n":101,"o":36.52,"t":"2026-10-22T17:20:00Z","v":6127,"vw":36.49696},{"c":36.42,"h":36.44,"l":36.35,"n":106,"o":36.44,"t":"2026-10-22T17:25:00Z","v":4404,"vw":36.3902},{"c":36.34,"h":36.39,"l":36.31,"n":136,"o":36.34,"t":"2026-10-22T17:30:00Z","v":13782,"vw":36.347434},{"c":36.51,"h":36.51,"l":36.36,"n":138,"o":36.36,"t":"2026-10-22T17:35:00Z","v":9048,"vw":36.426706},{"c":36.4017,"h":36.51,"l":36.4017,"n":108,"o":36.51,"t":"2026-10-22T17:40:00Z","v":7040,"vw":36.46033},{"c":36.42,"h":36.42,"l":36.42,"n":6,"o":36.42,"t":"2026-10-22T17:45:00Z","v":180,"vw":36.42},{"c":36.36,"h":36.46,"l":36.345,"n":117,"o":36.4,"t":"2026-10-22T17:50:00Z","v":5998,"vw":36.380201},{"c":36.31,"h":36.35,"l":36.31,"n":77,"o":36.35,"t":"2026-10-22T17:55:00Z","v":2985,"vw":36.343407},{"c":36.31,"h":36.345,"l":36.295,"n":176,"o":36.31,"t":"2026-10-22T18:00:00Z","v":11487,"vw":36.332902},{"c":36.4,"h":36.4,"l":36.35,"n":60,"o":36.35,"t":"2026-10-22T18:05:00Z","v":1852,"vw":36.372871},{"c":36.36,"h":36.53,"l":36.36,"n":171,"o":36.38,"t":"2026-10-22T18:10:00Z","v":8419,"vw":36.4386},{"c":36.42,"h":36.43,"l":36.38,"n":97,"o":36.38,"t":"2026-10-22T18:15:00Z","v":3804,"vw":36.389444},{"c":36.45,"h":36.51,"l":36.43,"n":137,"o":36.43,"t":"2026-10-22T18:20:00Z","v":6819,"vw":36.484365},{"c":36.36,"h":36.48,"l":36.36,"n":215,"o":36.48,"t":"2026-10-22T18:25:00Z","v":6544,"vw":36.422944},{"c":36.38,"h":36.4,"l":36.37,"n":174,"o":36.37,"t":"2026-10-22T18:30:00Z","v":8131,"vw":36.385397},{"c":36.32,"h":36.42,"l":36.31,"n":178,"o":36.38,"t":"2026-10-22T18:35:00Z","v":6905,"vw":36.376366},{"c":36.24,"h":36.325,"l":36.24,"n":170,"o":36.325,"t":"2026-10-22T18:40:00Z","v":5627,"vw":36.277887},{"c":36.255,"h":36.29,"l":36.21,"n":162,"o":36.25,"t":"2026-10-22T18:45:00Z","v":11766,"vw":36.255524},{"c":36.24,"h":36.29,"l":36.18,"n":135,"o":36.28,"t":"2026-10-22T18:50:00Z","v":4684,"vw":36.23266},{"c":36.195,"h":36.255,"l":36.195,"n":128,"o":36.24,"t":"2026-10-22T18:55:00Z","v":5771,"vw":36.240042},{"c":36.25,"h":36.25,"l":36.145,"n":223,"o":36.195,"t":"2026-10-22T19:00:00Z","v":8034,"vw":36.193748},{"c":36.19,"h":36.25,"l":36.14,"n":161,"o":36.25,"t":"2026-10-22T19:05:00Z","v":3977,"vw":36.188154},{"c":36.29,"h":36.29,"l":36.2,"n":200,"o":36.205,"t":"2026-10-22T19:10:00Z","v":10080,"vw":36.24165},{"c":36.23,"h":36.29,"l":36.23,"n":234,"o":36.265,"t":"2026-10-22T19:15:00Z","v":8152,"vw":36.273},{"c":36.265,"h":36.3,"l":36.215,"n":204,"o":36.215,"t":"2026-10-22T19:20:00Z","v":7252,"vw":36.265885},{"c":36.18,"h":36.25,"l":36.16,"n":284,"o":36.25,"t":"2026-10-22T19:25:00Z","v":8584,"vw":36.214133},{"c":36.42,"h":36.445,"l":36.175,"n":506,"o":36.175,"t":"2026-10-22T19:30:00Z","v":34023,"vw":36.316536},{"c":36.22,"h":36.485,"l":36.21,"n":354,"o":36.425,"t":"2026-10-22T19:35:00Z","v":38614,"vw":36.306676},{"c":36.26,"h":36.33,"l":36.225,"n":357,"o":36.225,"t":"2026-10-22T19:40:00Z","v":22461,"vw":36.268546},{"c":36.245,"h":36.3,"l":36.18,"n":345,"o":36.28,"t":"2026-10-22T19:45:00Z","v":13428,"vw":36.227346},{"c":36.37,"h":36.37,"l":36.23,"n":682,"o":36.26,"t":"2026-10-22T19:50:00Z","v":30254,"vw":36.267887},{"c":36.52,"h":36.53,"l":36.32,"n":1708,"o":36.37,"t":"2026-10-22T19:55:00Z","v":137620,"vw":36.439112},{"c":36.5,"h":36.5,"l":36.5,"n":36,"o":36.5,"t":"2026-10-22T20:00:00Z","v":174301,"vw":36.5},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-22T20:05:00Z","v":350,"vw":36.5}],"history":[{"c":44.21,"h":44.84,"l":43.6401,"n":6163,"o":44.45,"t":"2024-10-21T04:00:00Z","v":438746,"vw":44.145693},{"c":42.74,"h":43.96,"l":42.49,"n":5446,"o":43.74,"t":"2024-10-22T04:00:00Z","v":393521,"vw":43.178076},{"c":41.66,"h":42.66,"l":41.22,"n":4256,"o":42.62,"t":"2024-10-23T04:00:00Z","v":280123,"vw":41.711364},{"c":41.85,"h":42.655,"l":41.66,"n":6085,"o":42.05,"t":"2024-10-24T04:00:00Z","v":526013,"vw":42.168531},{"c":41.73,"h":42.59,"l":41.17,"n":5361,"o":41.9,"t":"2024-10-25T04:00:00Z","v":379591,"vw":41.779347},{"c":41.74,"h":42.24,"l":41.59,"n":4621,"o":42.03,"t":"2024-10-28T04:00:00Z","v":416344,"vw":41.874616},{"c":41.78,"h":42.04,"l":41.26,"n":3820,"o":41.87,"t":"2024-10-29T04:00:00Z","v":327139,"vw":41.686128},{"c":41.89,"h":42.35,"l":41.43,"n":3534,"o":41.43,"t":"2024-10-30T04:00:00Z","v":224577,"vw":42.026204},{"c":41.11,"h":42.34,"l":40.79,"n":4952,"o":41.64,"t":"2024-10-31T04:00:00Z","v":332681,"vw":41.56466},{"c":41.69,"h":41.69,"l":40.66,"n":4104,"o":41.46,"t":"2024-11-01T04:00:00Z","v":291442,"vw":41.257164},{"c":41.71,"h":42.44,"l":41.29,"n":7078,"o":41.58,"t":"2024-11-04T05:00:00Z","v":487918,"vw":42.005783},{"c":43.33,"h":43.36,"l":41.52,"n":4728,"o":41.52,"t":"2024-11-05T05:00:00Z","v":218107,"vw":42.769961},{"c":44.94,"h":45.02,"l":42.69,"n":6754,"o":44.57,"t":"2024-11-06T05:00:00Z","v":347744,"vw":44.466901},{"c":45.74,"h":45.82,"l":44.51,"n":6058,"o":44.79,"t":"2024-11-07T05:00:00Z","v":411733,"vw":45.348236},{"c":45,"h":46,"l":44.56,"n":6032,"o":45.55,"t":"2024-11-08T05:00:00Z","v":332239,"vw":45.090434},{"c":44.07,"h":45.45,"l":43.79,"n":6056,"o":45.25,"t":"2024-11-11T05:00:00Z","v":285523,"vw":44.38353},{"c":43.39,"h":44.5,"l":43.08,"n":7268,"o":43.76,"t":"2024-11-12T05:00:00Z","v":473991,"vw":43.462403},{"c":41.97,"h":44.605,"l":41.42,"n":8336,"o":43.08,"t":"2024-11-13T05:00:00Z","v":476514,"vw":42.147863},{"c":41.75,"h":42.56,"l":41.5,"n":6201,"o":42,"t":"2024-11-14T05:00:00Z","v":354136,"vw":41.957723},{"c":39.83,"h":41.42,"l":39.64,"n":10172,"o":41.34,"t":"2024-11-15T05:00:00Z","v":654007,"vw":40.044976},{"c":38.31,"h":40.04,"l":37.38,"n":10658,"o":38.86,"t":"2024-11-18T05:00:00Z","v":878233,"vw":38.346858},{"c":38.85,"h":39.13,"l":37.34,"n":6671,"o":37.98,"t":"2024-11-19T05:00:00Z","v":437097,"vw":38.682784},{"c":39.34,"h":39.5,"l":38.29,"n":8319,"o":39,"t":"2024-11-20T05:00:00Z","v":409687,"vw":39.10025},{"c":39.8,"h":41,"l":38.71,"n":5869,"o":39.39,"t":"2024-11-21T05:00:00Z","v":305496,"vw":40.063729},{"c":41.15,"h":41.62,"l":39.665,"n":6803,"o":40.06,"t":"2024-11-22T05:00:00Z","v":335421,"vw":40.985067},{"c":41.68,"h":42.69,"l":41.43,"n":8617,"o":41.43,"t":"2024-11-25T05:00:00Z","v":483983,"vw":41.767753},{"c":42.45,"h":42.745,"l":41.685,"n":6723,"o":41.7,"t":"2024-11-26T05:00:00Z","v":483346,"vw":42.211064},{"c":43.15,"h":43.405,"l":42.06,"n":5907,"o":42.46,"t":"2024-11-27T05:00:00Z","v":419299,"vw":42.935638},{"c":42.63,"h":43.495,"l":42.39,"n":2972,"o":43.17,"t":"2024-11-29T05:00:00Z","v":240694,"vw":42.814506},{"c":42.12,"h":43.1,"l":41.84,"n":6875,"o":42.59,"t":"2024-12-02T05:00:00Z","v":319802,"vw":42.18868},{"c":42,"h":42.6,"l":41.57,"n":6003,"o":42,"t":"2024-12-03T05:00:00Z","v":290987,"vw":42.062832},{"c":42.34,"h":43,"l":41.835,"n":4471,"o":42.13,"t":"2024-12-04T05:00:00Z","v":281119,"vw":42.356113},{"c":41.41,"h":42.78,"l":41.345,"n":6570,"o":42.47,"t":"2024-12-05T05:00:00Z","v":462192,"vw":41.7382},{"c":42.72,"h":42.77,"l":41.37,"n":4394,"o":41.42,"t":"2024-12-06T05:00:00Z","v":358919,"vw":42.442218},{"c":42.05,"h":43.38,"l":41.61,"n":7545,"o":42.73,"t":"2024-12-09T05:00:00Z","v":371611,"vw":42.123391},{"c":41.88,"h":42.49,"l":41.495,"n":6361,"o":42.16,"t":"2024-12-10T05:00:00Z","v":269191,"vw":41.901596},{"c":42.97,"h":43.2,"l":41.485,"n":5724,"o":41.83,"t":"2024-12-11T05:00:00Z","v":322988,"vw":42.626428},{"c":39.45,"h":42.97,"l":39.36,"n":7436,"o":42.62,"t":"2024-12-12T05:00:00Z","v":440724,"vw":40.542161},{"c":40.05,"h":40.35,"l":38.95,"n":6435,"o":39.02,"t":"2024-12-13T05:00:00Z","v":432263,"vw":39.974658},{"c":41.31,"h":41.42,"l":39.725,"n":7378,"o":40.01,"t":"2024-12-16T05:00:00Z","v":438605,"vw":40.834998},{"c":41.28,"h":41.6199,"l":40.38,"n":5493,"o":41.18,"t":"2024-12-17T05:00:00Z","v":255882,"vw":41.183512},{"c":39.35,"h":41.58,"l":39.345,"n":7290,"o":41.28,"t":"2024-12-18T05:00:00Z","v":476693,"vw":40.578345},{"c":38.9,"h":39.57,"l":37.52,"n":9084,"o":39.43,"t":"2024-12-19T05:00:00Z","v":575919,"vw":38.778373},{"c":38.63,"h":39.46,"l":38,"n":12643,"o":38.93,"t":"2024-12-20T05:00:00Z","v":1108206,"vw":38.543987},{"c":38.14,"h":38.9087,"l":37.91,"n":6883,"o":38.61,"t":"2024-12-23T05:00:00Z","v":365363,"vw":38.254636},{"c":38.42,"h":38.76,"l":37.61,"n":2723,"o":38.3,"t":"2024-12-24T05:00:00Z","v":129398,"vw":38.419523},{"c":39.48,"h":39.49,"l":38.12,"n":5473,"o":38.21,"t":"2024-12-26T05:00:00Z","v":241558,"vw":39.202511},{"c":38.83,"h":39.53,"l":38.4151,"n":4544,"o":39.19,"t":"2024-12-27T05:00:00Z","v":270442,"vw":38.903423},{"c":38.53,"h":39,"l":38.03,"n":4584,"o":38.38,"t":"2024-12-30T05:00:00Z","v":313091,"vw":38.508874},{"c":39.2,"h":39.28,"l":38.35,"n":7013,"o":38.82,"t":"2024-12-31T05:00:00Z","v":431265,"vw":38.872209},{"c":40.17,"h":42.23,"l":39.39,"n":8253,"o":39.39,"t":"2025-01-02T05:00:00Z","v":546200,"vw":40.885238},{"c":40.51,"h":41.58,"l":40.18,"n":6399,"o":40.18,"t":"2025-01-03T05:00:00Z","v":328165,"vw":40.822839},{"c":40.72,"h":41.48,"l":40.21,"n":6298,"o":40.59,"t":"2025-01-06T05:00:00Z","v":406371,"vw":40.900023},{"c":40.74,"h":41.74,"l":40.5,"n":5673,"o":40.78,"t":"2025-01-07T05:00:00Z","v":274759,"vw":40.883525},{"c":39.55,"h":40.36,"l":39.52,"n":4956,"o":40.36,"t":"2025-01-08T05:00:00Z","v":190408,"vw":39.79884},{"c":38.41,"h":39.11,"l":37.605,"n":8003,"o":38.9,"t":"2025-01-10T05:00:00Z","v":442873,"vw":38.339783},{"c":38.25,"h":38.61,"l":36.9,"n":6831,"o":38.28,"t":"2025-01-13T05:00:00Z","v":480729,"vw":38.078266},{"c":39.65,"h":39.815,"l":38.08,"n":8824,"o":38.45,"t":"2025-01-14T05:00:00Z","v":634982,"vw":38.966008},{"c":40.13,"h":41.03,"l":40.01,"n":7883,"o":40.29,"t":"2025-01-15T05:00:00Z","v":359482,"vw":40.506135},{"c":39.62,"h":40.3,"l":38.755,"n":6146,"o":40.3,"t":"2025-01-16T05:00:00Z","v":451956,"vw":39.16304},{"c":38.52,"h":40.005,"l":38.43,"n":6824,"o":39.82,"t":"2025-01-17T05:00:00Z","v":469476,"vw":38.865404},{"c":38.98,"h":40.04,"l":38.56,"n":5833,"o":38.83,"t":"2025-01-21T05:00:00Z","v":340909,"vw":39.192459},{"c":39.19,"h":39.49,"l":38.56,"n":5227,"o":38.94,"t":"2025-01-22T05:00:00Z","v":231247,"vw":39.12932},{"c":39.98,"h":40.28,"l":38.12,"n":5714,"o":38.78,"t":"2025-01-23T05:00:00Z","v":341746,"vw":39.863415},{"c":39.95,"h":40.555,"l":39.23,"n":4975,"o":39.92,"t":"2025-01-24T05:00:00Z","v":352955,"vw":39.908077},{"c":40.11,"h":41.2399,"l":39.74,"n":5642,"o":39.98,"t":"2025-01-27T05:00:00Z","v":290667,"vw":40.370194},{"c":40,"h":40.36,"l":39.435,"n":7448,"o":40,"t":"2025-01-28T05:00:00Z","v":472833,"vw":40.003028},{"c":40.19,"h":40.5899,"l":39.7975,"n":5661,"o":40.03,"t":"2025-01-29T05:00:00Z","v":324259,"vw":40.157472},{"c":40.47,"h":40.95,"l":40,"n":6619,"o":40.46,"t":"2025-01-30T05:00:00Z","v":946581,"vw":40.249585},{"c":39.98,"h":41.4,"l":39.67,"n":8616,"o":40.54,"t":"2025-01-31T05:00:00Z","v":644903,"vw":40.543868},{"c":39.55,"h":40.6,"l":39.25,"n":6751,"o":39.54,"t":"2025-02-03T05:00:00Z","v":311456,"vw":39.809028},{"c":39.98,"h":40.3025,"l":39.4025,"n":6193,"o":39.49,"t":"2025-02-04T05:00:00Z","v":414658,"vw":39.846181},{"c":40.15,"h":40.715,"l":39.86,"n":7031,"o":40.01,"t":"2025-02-05T05:00:00Z","v":442660,"vw":40.243908},{"c":39.6,"h":40.5,"l":39.4,"n":6318,"o":40.08,"t":"2025-02-06T05:00:00Z","v":391821,"vw":39.814911},{"c":39.21,"h":39.71,"l":38.89,"n":6132,"o":39.56,"t":"2025-02-07T05:00:00Z","v":338111,"vw":39.315584},{"c":39.25,"h":40.22,"l":39,"n":8043,"o":39.23,"t":"2025-02-10T05:00:00Z","v":514522,"vw":39.802654},{"c":38.39,"h":39.594,"l":38.0186,"n":7561,"o":39.56,"t":"2025-02-11T05:00:00Z","v":334116,"vw":38.488868},{"c":39.5,"h":39.52,"l":37.625,"n":5162,"o":38,"t":"2025-02-12T05:00:00Z","v":251456,"vw":38.900421},{"c":39.26,"h":39.84,"l":39.15,"n":4830,"o":39.75,"t":"2025-02-13T05:00:00Z","v":379489,"vw":39.44186},{"c":38.91,"h":39.84,"l":38.46,"n":6297,"o":39.34,"t":"2025-02-14T05:00:00Z","v":411308,"vw":38.906529},{"c":39.15,"h":39.33,"l":37.68,"n":7451,"o":38.92,"t":"2025-02-18T05:00:00Z","v":1075739,"vw":38.727098},{"c":38.5,"h":39.73,"l":38.25,"n":7158,"o":39.03,"t":"2025-02-19T05:00:00Z","v":343729,"vw":38.585011},{"c":39.38,"h":39.54,"l":38.215,"n":4969,"o":38.43,"t":"2025-02-20T05:00:00Z","v":319104,"vw":39.030663},{"c":39.73,"h":40,"l":39.32,"n":4388,"o":39.96,"t":"2025-02-21T05:00:00Z","v":234720,"vw":39.718109},{"c":38.37,"h":39.675,"l":38.37,"n":6663,"o":39.59,"t":"2025-02-24T05:00:00Z","v":362621,"vw":38.963275},{"c":37.65,"h":38.52,"l":37.605,"n":5177,"o":38.37,"t":"2025-02-25T05:00:00Z","v":317363,"vw":37.884767},{"c":39.1,"h":40,"l":37.57,"n":7672,"o":38,"t":"2025-02-26T05:00:00Z","v":488373,"vw":38.993074},{"c":38.31,"h":39.53,"l":38.13,"n":7045,"o":38.83,"t":"2025-02-27T05:00:00Z","v":372348,"vw":38.712038},{"c":37.02,"h":37.67,"l":33.27,"n":17838,"o":37,"t":"2025-02-28T05:00:00Z","v":1336344,"vw":36.683041},{"c":35.79,"h":37.83,"l":35.065,"n":10716,"o":37.12,"t":"2025-03-03T05:00:00Z","v":745690,"vw":36.354303},{"c":36.02,"h":37.27,"l":34.73,"n":11771,"o":35.72,"t":"2025-03-04T05:00:00Z","v":649655,"vw":35.876793},{"c":37.17,"h":37.78,"l":35.2,"n":8268,"o":35.88,"t":"2025-03-05T05:00:00Z","v":613237,"vw":36.852236},{"c":37.28,"h":37.89,"l":36.75,"n":8120,"o":37,"t":"2025-03-06T05:00:00Z","v":515156,"vw":37.237398},{"c":36.5,"h":38.08,"l":35.88,"n":8848,"o":37.17,"t":"2025-03-07T05:00:00Z","v":617858,"vw":36.48708},{"c":34.265,"h":36.86,"l":34.03,"n":8578,"o":36.15,"t":"2025-03-10T04:00:00Z","v":408442,"vw":34.900562},{"c":34.76,"h":35.37,"l":33.815,"n":14438,"o":34.22,"t":"2025-03-11T04:00:00Z","v":666458,"vw":34.458235},{"c":35.48,"h":35.95,"l":34.89,"n":6069,"o":34.99,"t":"2025-03-12T04:00:00Z","v":305115,"vw":35.568578},{"c":35.18,"h":36.22,"l":35.015,"n":6851,"o":35.44,"t":"2025-03-13T04:00:00Z","v":408325,"vw":35.303806},{"c":35.32,"h":36.2454,"l":35.147,"n":4450,"o":35.2,"t":"2025-03-14T04:00:00Z","v":270986,"vw":35.522602},{"c":35.6,"h":35.8,"l":34.25,"n":7116,"o":35.13,"t":"2025-03-17T04:00:00Z","v":595290,"vw":35.115804},{"c":35.17,"h":35.5,"l":34.48,"n":6481,"o":35.29,"t":"2025-03-18T04:00:00Z","v":391055,"vw":35.126458},{"c":34.94,"h":35.37,"l":34.615,"n":5700,"o":35.17,"t":"2025-03-19T04:00:00Z","v":315864,"vw":34.943116},{"c":34.85,"h":35.335,"l":34.601,"n":5457,"o":34.8,"t":"2025-03-20T04:00:00Z","v":295648,"vw":34.876592},{"c":35.34,"h":35.63,"l":34.445,"n":7173,"o":34.51,"t":"2025-03-21T04:00:00Z","v":475331,"vw":35.229139},{"c":36.45,"h":36.51,"l":35.246,"n":8801,"o":35.54,"t":"2025-03-24T04:00:00Z","v":460606,"vw":36.06387},{"c":34.9,"h":36.51,"l":34.59,"n":7233,"o":35.54,"t":"2025-03-25T04:00:00Z","v":375165,"vw":35.121659},{"c":34.78,"h":35.445,"l":33.615,"n":8213,"o":34.83,"t":"2025-03-26T04:00:00Z","v":482008,"vw":34.459857},{"c":34.46,"h":35.29,"l":34.32,"n":6110,"o":35.01,"t":"2025-03-27T04:00:00Z","v":316334,"vw":34.593166},{"c":34.26,"h":34.8,"l":33.83,"n":5228,"o":34.38,"t":"2025-03-28T04:00:00Z","v":288839,"vw":34.218092},{"c":33.55,"h":33.795,"l":32.7,"n":7566,"o":33.73,"t":"2025-03-31T04:00:00Z","v":576764,"vw":33.438479},{"c":30.64,"h":33.64,"l":30.58,"n":15702,"o":33.57,"t":"2025-04-01T04:00:00Z","v":1117997,"vw":31.641441},{"c":31.46,"h":32.18,"l":30.21,"n":14155,"o":30.42,"t":"2025-04-02T04:00:00Z","v":1099247,"vw":31.50656},{"c":30.71,"h":31.715,"l":30.07,"n":13211,"o":30.56,"t":"2025-04-03T04:00:00Z","v":904032,"vw":31.027299},{"c":29.4,"h":30.76,"l":29.2,"n":12724,"o":29.71,"t":"2025-04-04T04:00:00Z","v":728349,"vw":29.575234},{"c":30.63,"h":31.52,"l":27.56,"n":27390,"o":28.42,"t":"2025-04-07T04:00:00Z","v":2251343,"vw":30.564691},{"c":28.23,"h":31.43,"l":27.955,"n":19656,"o":31.43,"t":"2025-04-08T04:00:00Z","v":1608479,"vw":29.393405},{"c":31.59,"h":31.74,"l":26.74,"n":23552,"o":27.4,"t":"2025-04-09T04:00:00Z","v":1565590,"vw":30.031053},{"c":30.73,"h":31.8,"l":29.03,"n":19705,"o":31.01,"t":"2025-04-10T04:00:00Z","v":1341440,"vw":30.340339},{"c":31.4,"h":31.585,"l":29.65,"n":14644,"o":30.7,"t":"2025-04-11T04:00:00Z","v":970435,"vw":30.807839},{"c":33.44,"h":33.72,"l":31.1975,"n":13638,"o":31.91,"t":"2025-04-14T04:00:00Z","v":858675,"vw":32.6805},{"c":33.03,"h":34.08,"l":32.74,"n":9761,"o":33.31,"t":"2025-04-15T04:00:00Z","v":476739,"vw":33.206246},{"c":33.78,"h":33.78,"l":32.35,"n":10960,"o":32.92,"t":"2025-04-16T04:00:00Z","v":694967,"vw":33.277812},{"c":35.11,"h":35.41,"l":33.22,"n":13685,"o":33.71,"t":"2025-04-17T04:00:00Z","v":825775,"vw":34.865578},{"c":34.7,"h":36.21,"l":32.26,"n":10465,"o":34.86,"t":"2025-04-21T04:00:00Z","v":678532,"vw":35.053961},{"c":36.73,"h":37.13,"l":34.96,"n":16658,"o":35.04,"t":"2025-04-22T04:00:00Z","v":957884,"vw":36.408226},{"c":37.59,"h":38.55,"l":37.08,"n":9968,"o":37.43,"t":"2025-04-23T04:00:00Z","v":701871,"vw":37.858867},{"c":38.2,"h":38.24,"l":37.215,"n":11397,"o":37.37,"t":"2025-04-24T04:00:00Z","v":637044,"vw":37.7934},{"c":37.62,"h":38.56,"l":37.37,"n":7626,"o":38.05,"t":"2025-04-25T04:00:00Z","v":436004,"vw":37.662911},{"c":37.84,"h":38.55,"l":37.45,"n":8046,"o":37.65,"t":"2025-04-28T04:00:00Z","v":502152,"vw":37.83216},{"c":38.37,"h":38.53,"l":36.939,"n":11018,"o":37.76,"t":"2025-04-29T04:00:00Z","v":944054,"vw":38.132595},{"c":38.2,"h":38.63,"l":37.66,"n":14210,"o":38.16,"t":"2025-04-30T04:00:00Z","v":1007161,"vw":38.149452},{"c":38.09,"h":39.01,"l":37.46,"n":11385,"o":38.2,"t":"2025-05-01T04:00:00Z","v":992477,"vw":38.465431},{"c":38.28,"h":38.96,"l":37.745,"n":12184,"o":38,"t":"2025-05-02T04:00:00Z","v":1056382,"vw":38.425661},{"c":37.54,"h":38.47,"l":37.44,"n":10877,"o":38.28,"t":"2025-05-05T04:00:00Z","v":778346,"vw":37.822455},{"c":35.18,"h":37.835,"l":34.99,"n":16685,"o":37.39,"t":"2025-05-06T04:00:00Z","v":1350442,"vw":36.042196},{"c":35.33,"h":36.22,"l":34.81,"n":12720,"o":36.02,"t":"2025-05-07T04:00:00Z","v":1108329,"vw":35.380456},{"c":35.54,"h":36.44,"l":34.4701,"n":19030,"o":35.32,"t":"2025-05-08T04:00:00Z","v":1429554,"vw":35.647095},{"c":35.02,"h":36.4,"l":34.97,"n":13252,"o":35.82,"t":"2025-05-09T04:00:00Z","v":1055391,"vw":35.467848},{"c":35.85,"h":36.96,"l":35.56,"n":16698,"o":35.7,"t":"2025-05-12T04:00:00Z","v":1186820,"vw":35.939503},{"c":29.6,"h":33,"l":28.5,"n":55962,"o":32.81,"t":"2025-05-13T04:00:00Z","v":6760501,"vw":30.022294},{"c":29.74,"h":30.22,"l":29.26,"n":21289,"o":29.95,"t":"2025-05-14T04:00:00Z","v":1437199,"vw":29.72078},{"c":29.57,"h":30.07,"l":29.21,"n":14617,"o":29.93,"t":"2025-05-15T04:00:00Z","v":1147831,"vw":29.55219},{"c":30.29,"h":30.575,"l":29.4262,"n":15377,"o":29.67,"t":"2025-05-16T04:00:00Z","v":966331,"vw":30.164561},{"c":30.95,"h":31.16,"l":30.16,"n":10688,"o":30.16,"t":"2025-05-19T04:00:00Z","v":753103,"vw":30.849857},{"c":31.43,"h":31.74,"l":30.7207,"n":13695,"o":30.86,"t":"2025-05-20T04:00:00Z","v":918273,"vw":31.268569},{"c":30.46,"h":31.3,"l":30.27,"n":8992,"o":31.01,"t":"2025-05-21T04:00:00Z","v":543401,"vw":30.663378},{"c":30.49,"h":31.23,"l":30.15,"n":24239,"o":30.44,"t":"2025-05-22T04:00:00Z","v":1889619,"vw":30.777645},{"c":29.75,"h":30.61,"l":29.38,"n":12428,"o":30.19,"t":"2025-05-23T04:00:00Z","v":945539,"vw":29.772},{"c":29.46,"h":30.46,"l":29.43,"n":15905,"o":30.22,"t":"2025-05-27T04:00:00Z","v":1064819,"vw":29.884876},{"c":28.49,"h":29.675,"l":28.44,"n":13682,"o":29.46,"t":"2025-05-28T04:00:00Z","v":873155,"vw":28.925331},{"c":29.04,"h":29.585,"l":28.32,"n":22924,"o":28.6,"t":"2025-05-29T04:00:00Z","v":1973215,"vw":29.183711},{"c":28.85,"h":29.25,"l":28.19,"n":18778,"o":28.92,"t":"2025-05-30T04:00:00Z","v":2455510,"vw":28.733294},{"c":30.07,"h":30.37,"l":28.97,"n":15795,"o":29.11,"t":"2025-06-02T04:00:00Z","v":1042457,"vw":29.797871},{"c":30.72,"h":31.31,"l":29.74,"n":16266,"o":30.14,"t":"2025-06-03T04:00:00Z","v":985838,"vw":30.859808},{"c":30.46,"h":31.245,"l":30.365,"n":11680,"o":30.75,"t":"2025-06-04T04:00:00Z","v":636103,"vw":30.638675},{"c":30.73,"h":31.295,"l":30.0979,"n":12720,"o":30.46,"t":"2025-06-05T04:00:00Z","v":656451,"vw":30.808286},{"c":31.64,"h":32.01,"l":30.735,"n":11020,"o":30.91,"t":"2025-06-06T04:00:00Z","v":576174,"vw":31.5836},{"c":31.45,"h":32.4401,"l":30.77,"n":10093,"o":32,"t":"2025-06-09T04:00:00Z","v":571518,"vw":31.308893},{"c":32.16,"h":32.59,"l":31.6,"n":10773,"o":31.9,"t":"2025-06-10T04:00:00Z","v":579659,"vw":32.232473},{"c":32.26,"h":33.12,"l":31.91,"n":14678,"o":32.44,"t":"2025-06-11T04:00:00Z","v":1124973,"vw":32.495146},{"c":32.8,"h":33.32,"l":31.83,"n":15413,"o":32.13,"t":"2025-06-12T04:00:00Z","v":1058574,"vw":32.812949},{"c":32.76,"h":33.46,"l":31.88,"n":11363,"o":32.4,"t":"2025-06-13T04:00:00Z","v":612168,"vw":32.837401},{"c":32.02,"h":32.88,"l":31.51,"n":12319,"o":32.88,"t":"2025-06-16T04:00:00Z","v":661231,"vw":31.946287},{"c":31.7,"h":32.1699,"l":31.31,"n":10148,"o":31.92,"t":"2025-06-17T04:00:00Z","v":538446,"vw":31.676885},{"c":31.9,"h":32.59,"l":31.22,"n":13568,"o":31.78,"t":"2025-06-18T04:00:00Z","v":965118,"vw":32.002992},{"c":32.05,"h":32.72,"l":31.68,"n":9300,"o":32.3,"t":"2025-06-20T04:00:00Z","v":611837,"vw":32.004484},{"c":31.49,"h":32.185,"l":31.15,"n":12212,"o":31.6,"t":"2025-06-23T04:00:00Z","v":812850,"vw":31.547633},{"c":32.17,"h":32.8732,"l":31.11,"n":11841,"o":31.94,"t":"2025-06-24T04:00:00Z","v":822791,"vw":32.06735},{"c":31.76,"h":32.37,"l":31.54,"n":14308,"o":32.08,"t":"2025-06-25T04:00:00Z","v":1442699,"vw":31.871503},{"c":32.2,"h":32.23,"l":31.34,"n":12540,"o":31.72,"t":"2025-06-26T04:00:00Z","v":1020101,"vw":31.935734},{"c":32.4,"h":32.99,"l":32,"n":23077,"o":32.35,"t":"2025-06-27T04:00:00Z","v":13152759,"vw":32.392085},{"c":31.3,"h":32.57,"l":31.1625,"n":16672,"o":32.32,"t":"2025-06-30T04:00:00Z","v":1070988,"vw":31.579394},{"c":32.09,"h":32.5338,"l":31.09,"n":17551,"o":31.16,"t":"2025-07-01T04:00:00Z","v":1598396,"vw":31.886238},{"c":33.37,"h":33.44,"l":31.895,"n":17841,"o":31.97,"t":"2025-07-02T04:00:00Z","v":1280124,"vw":33.189877},{"c":33.26,"h":33.83,"l":33.055,"n":7070,"o":33.7,"t":"2025-07-03T04:00:00Z","v":492450,"vw":33.390445},{"c":31.83,"h":33.12,"l":31.635,"n":13100,"o":32.69,"t":"2025-07-07T04:00:00Z","v":713324,"vw":32.008126},{"c":31.42,"h":32.24,"l":31.22,"n":15794,"o":31.83,"t":"2025-07-08T04:00:00Z","v":874178,"vw":31.620807},{"c":32.68,"h":33.51,"l":31.65,"n":23071,"o":31.68,"t":"2025-07-09T04:00:00Z","v":1258598,"vw":32.65084},{"c":32.98,"h":33.36,"l":32.09,"n":11765,"o":32.6,"t":"2025-07-10T04:00:00Z","v":732813,"vw":32.740601},{"c":32.21,"h":33.15,"l":32.1,"n":13424,"o":32.79,"t":"2025-07-11T04:00:00Z","v":595207,"vw":32.289595},{"c":32.6,"h":33.2325,"l":32.2,"n":12081,"o":32.21,"t":"2025-07-14T04:00:00Z","v":618806,"vw":32.734937},{"c":31.48,"h":32.79,"l":31.4,"n":12163,"o":32.79,"t":"2025-07-15T04:00:00Z","v":896849,"vw":31.609333},{"c":31.62,"h":32.1,"l":31.15,"n":14176,"o":31.49,"t":"2025-07-16T04:00:00Z","v":938574,"vw":31.540489},{"c":32.12,"h":32.41,"l":31.63,"n":11841,"o":31.68,"t":"2025-07-17T04:00:00Z","v":639424,"vw":32.105024},{"c":31.59,"h":32.72,"l":31.495,"n":15892,"o":32.46,"t":"2025-07-18T04:00:00Z","v":1047512,"vw":31.789406},{"c":31.49,"h":32.32,"l":31.4,"n":12968,"o":31.64,"t":"2025-07-21T04:00:00Z","v":775396,"vw":31.665894},{"c":31.33,"h":31.98,"l":31.115,"n":11643,"o":31.59,"t":"2025-07-22T04:00:00Z","v":796736,"vw":31.396902},{"c":31.19,"h":31.82,"l":30.835,"n":12688,"o":31.74,"t":"2025-07-23T04:00:00Z","v":592111,"vw":31.256802},{"c":31.01,"h":31.45,"l":30.84,"n":10939,"o":31,"t":"2025-07-24T04:00:00Z","v":570070,"vw":31.064035},{"c":30.3,"h":31.39,"l":30.235,"n":18023,"o":30.96,"t":"2025-07-25T04:00:00Z","v":969939,"vw":30.492787},{"c":30.97,"h":31.05,"l":30,"n":15864,"o":30.3,"t":"2025-07-28T04:00:00Z","v":1312863,"vw":30.803208},{"c":30.87,"h":31.56,"l":30.47,"n":15515,"o":31.13,"t":"2025-07-29T04:00:00Z","v":915884,"vw":30.855079},{"c":30.77,"h":31.87,"l":30.56,"n":13767,"o":31.35,"t":"2025-07-30T04:00:00Z","v":700779,"vw":31.0848},{"c":30.54,"h":31.3,"l":30.2834,"n":11813,"o":30.32,"t":"2025-07-31T04:00:00Z","v":680365,"vw":30.73443},{"c":30.5,"h":30.74,"l":30,"n":14800,"o":30.29,"t":"2025-08-01T04:00:00Z","v":754163,"vw":30.472458},{"c":33.16,"h":33.23,"l":30.65,"n":25977,"o":30.71,"t":"2025-08-04T04:00:00Z","v":1882836,"vw":32.704949},{"c":34.4,"h":36.68,"l":33.18,"n":31211,"o":33.4,"t":"2025-08-05T04:00:00Z","v":2361812,"vw":35.319376},{"c":34.27,"h":34.5,"l":33.6918,"n":15208,"o":34.11,"t":"2025-08-06T04:00:00Z","v":752405,"vw":34.225221},{"c":33.63,"h":34.6327,"l":32.925,"n":12725,"o":34.31,"t":"2025-08-07T04:00:00Z","v":602944,"vw":33.443059},{"c":33.43,"h":33.87,"l":32.84,"n":15011,"o":33.57,"t":"2025-08-08T04:00:00Z","v":865116,"vw":33.292169},{"c":34.11,"h":34.42,"l":32.78,"n":17599,"o":33.27,"t":"2025-08-11T04:00:00Z","v":1104729,"vw":33.790851},{"c":35.99,"h":37.5952,"l":35.1,"n":28532,"o":36,"t":"2025-08-12T04:00:00Z","v":1992168,"vw":36.260459},{"c":37.67,"h":38.045,"l":35.977,"n":24379,"o":36.1,"t":"2025-08-13T04:00:00Z","v":1564056,"vw":37.577017},{"c":37.96,"h":38.27,"l":36.86,"n":12554,"o":37.39,"t":"2025-08-14T04:00:00Z","v":784665,"vw":37.662828},{"c":38.23,"h":38.5,"l":37.3201,"n":15046,"o":38.14,"t":"2025-08-15T04:00:00Z","v":820100,"vw":38.039997},{"c":37.82,"h":38.3,"l":37.25,"n":13798,"o":38.25,"t":"2025-08-18T04:00:00Z","v":1220914,"vw":37.747335},{"c":37.36,"h":37.8428,"l":37.02,"n":12484,"o":37.58,"t":"2025-08-19T04:00:00Z","v":582664,"vw":37.392432},{"c":37.64,"h":37.74,"l":37.015,"n":12134,"o":37.39,"t":"2025-08-20T04:00:00Z","v":542928,"vw":37.517179},{"c":38.18,"h":38.23,"l":37.05,"n":10048,"o":37.49,"t":"2025-08-21T04:00:00Z","v":770709,"vw":37.894137},{"c":38.84,"h":39.58,"l":38.0187,"n":13903,"o":38.62,"t":"2025-08-22T04:00:00Z","v":1186203,"vw":39.074177},{"c":38.14,"h":38.935,"l":38,"n":9300,"o":38.65,"t":"2025-08-25T04:00:00Z","v":460034,"vw":38.24078},{"c":38.65,"h":38.75,"l":38.07,"n":9587,"o":38.17,"t":"2025-08-26T04:00:00Z","v":577358,"vw":38.507963},{"c":38.87,"h":39.15,"l":38.185,"n":8623,"o":38.5,"t":"2025-08-27T04:00:00Z","v":407933,"vw":38.877951},{"c":38.6,"h":39.24,"l":38.55,"n":9920,"o":38.92,"t":"2025-08-28T04:00:00Z","v":399614,"vw":38.833555},{"c":38.71,"h":39.08,"l":38,"n":11844,"o":38.57,"t":"2025-08-29T04:00:00Z","v":677533,"vw":38.613873},{"c":39.3,"h":39.6,"l":38.585,"n":11537,"o":38.89,"t":"2025-09-02T04:00:00Z","v":622800,"vw":39.130395},{"c":38.83,"h":39.84,"l":38.605,"n":14703,"o":38.85,"t":"2025-09-03T04:00:00Z","v":750219,"vw":38.96435},{"c":38.64,"h":38.9225,"l":38.125,"n":14304,"o":38.6,"t":"2025-09-04T04:00:00Z","v":744270,"vw":38.494561},{"c":39.21,"h":39.55,"l":38.45,"n":13423,"o":38.75,"t":"2025-09-05T04:00:00Z","v":646087,"vw":39.155875},{"c":38.19,"h":38.91,"l":37.56,"n":16003,"o":38.88,"t":"2025-09-08T04:00:00Z","v":706201,"vw":38.092528},{"c":37.51,"h":38.55,"l":37.09,"n":12450,"o":38.13,"t":"2025-09-09T04:00:00Z","v":666611,"vw":37.409045},{"c":37.11,"h":37.5,"l":36.86,"n":13034,"o":37.42,"t":"2025-09-10T04:00:00Z","v":615172,"vw":37.114031},{"c":37.22,"h":37.43,"l":36.815,"n":10498,"o":37.12,"t":"2025-09-11T04:00:00Z","v":435030,"vw":37.189994},{"c":36.21,"h":37.22,"l":36.19,"n":10806,"o":37.11,"t":"2025-09-12T04:00:00Z","v":562306,"vw":36.494868},{"c":35.99,"h":36.47,"l":35.6,"n":11271,"o":36.11,"t":"2025-09-15T04:00:00Z","v":554048,"vw":35.962945},{"c":35.66,"h":36.27,"l":35.66,"n":10650,"o":36.01,"t":"2025-09-16T04:00:00Z","v":768089,"vw":35.867874},{"c":36.7,"h":37.99,"l":35.99,"n":15306,"o":36.06,"t":"2025-09-17T04:00:00Z","v":928700,"vw":36.910858},{"c":37.76,"h":37.84,"l":36.8,"n":11228,"o":36.93,"t":"2025-09-18T04:00:00Z","v":470635,"vw":37.551542},{"c":36.95,"h":37.88,"l":36.85,"n":7994,"o":37.88,"t":"2025-09-19T04:00:00Z","v":1032322,"vw":37.206288},{"c":37.35,"h":37.825,"l":36.35,"n":15704,"o":36.95,"t":"2025-09-22T04:00:00Z","v":867586,"vw":37.40525},{"c":37.31,"h":37.63,"l":36.94,"n":10596,"o":37.2,"t":"2025-09-23T04:00:00Z","v":468676,"vw":37.25903},{"c":36.59,"h":37.56,"l":36.27,"n":11971,"o":37.26,"t":"2025-09-24T04:00:00Z","v":710995,"vw":36.633647},{"c":36.52,"h":36.845,"l":35.97,"n":12775,"o":36.44,"t":"2025-09-25T04:00:00Z","v":702648,"vw":36.506972},{"c":37.98,"h":38.06,"l":36.145,"n":13942,"o":36.74,"t":"2025-09-26T04:00:00Z","v":680072,"vw":37.666814},{"c":39.06,"h":39.31,"l":37.74,"n":14010,"o":37.97,"t":"2025-09-29T04:00:00Z","v":1007839,"vw":39.027678},{"c":40.15,"h":40.355,"l":38.3236,"n":18219,"o":38.9,"t":"2025-09-30T04:00:00Z","v":1241617,"vw":39.751504},{"c":39.12,"h":40.52,"l":38.74,"n":20812,"o":39.97,"t":"2025-10-01T04:00:00Z","v":1230183,"vw":39.731107},{"c":39.2,"h":39.41,"l":38.23,"n":13595,"o":38.75,"t":"2025-10-02T04:00:00Z","v":682259,"vw":39.045569},{"c":39.61,"h":40.17,"l":39.155,"n":11228,"o":39.51,"t":"2025-10-03T04:00:00Z","v":537272,"vw":39.735223},{"c":39.55,"h":40.225,"l":38.65,"n":13161,"o":39.63,"t":"2025-10-06T04:00:00Z","v":729995,"vw":39.440362},{"c":39.16,"h":39.65,"l":38.49,"n":12483,"o":39.16,"t":"2025-10-07T04:00:00Z","v":627741,"vw":39.027643},{"c":39.25,"h":39.99,"l":38.975,"n":11647,"o":39.61,"t":"2025-10-08T04:00:00Z","v":690454,"vw":39.520441},{"c":41.28,"h":41.35,"l":39.24,"n":16790,"o":39.24,"t":"2025-10-09T04:00:00Z","v":1214728,"vw":40.592577},{"c":39.64,"h":41.66,"l":39.55,"n":15582,"o":41.44,"t":"2025-10-10T04:00:00Z","v":940780,"vw":40.204162},{"c":39.99,"h":41,"l":39.345,"n":14068,"o":39.95,"t":"2025-10-13T04:00:00Z","v":856462,"vw":40.226007},{"c":40.57,"h":40.92,"l":39.41,"n":9593,"o":39.82,"t":"2025-10-14T04:00:00Z","v":432448,"vw":40.436278},{"c":41.9,"h":42.185,"l":40.66,"n":9362,"o":40.66,"t":"2025-10-15T04:00:00Z","v":511998,"vw":41.563449},{"c":42.17,"h":42.71,"l":41.68,"n":13989,"o":42,"t":"2025-10-16T04:00:00Z","v":805287,"vw":42.079704},{"c":41.63,"h":42.94,"l":41.09,"n":13994,"o":41.7,"t":"2025-10-17T04:00:00Z","v":832120,"vw":41.931907},{"c":43.44,"h":44.23,"l":41.75,"n":16111,"o":42.06,"t":"2025-10-20T04:00:00Z","v":810618,"vw":43.16794},{"c":43.04,"h":43.84,"l":42.41,"n":10925,"o":43.42,"t":"2025-10-21T04:00:00Z","v":714074,"vw":43.152253},{"c":42.18,"h":43.28,"l":41.86,"n":12889,"o":42.87,"t":"2025-10-22T04:00:00Z","v":639733,"vw":42.232975},{"c":41.2,"h":42.81,"l":41.18,"n":13888,"o":42.3,"t":"2025-10-23T04:00:00Z","v":1044203,"vw":41.760148},{"c":40.76,"h":41.69,"l":40.72,"n":12851,"o":41.53,"t":"2025-10-24T04:00:00Z","v":858981,"vw":41.147906},{"c":41.89,"h":43.33,"l":40.79,"n":14792,"o":40.79,"t":"2025-10-27T04:00:00Z","v":975508,"vw":42.102246},{"c":42.53,"h":42.74,"l":41.405,"n":13614,"o":41.78,"t":"2025-10-28T04:00:00Z","v":699796,"vw":42.258948},{"c":42.3,"h":42.765,"l":41.44,"n":14379,"o":42.25,"t":"2025-10-29T04:00:00Z","v":749146,"vw":42.189558},{"c":42.67,"h":42.9553,"l":41.85,"n":11948,"o":41.85,"t":"2025-10-30T04:00:00Z","v":726381,"vw":42.510332},{"c":41.92,"h":42.72,"l":41.45,"n":13527,"o":42.26,"t":"2025-10-31T04:00:00Z","v":766087,"vw":42.104731},{"c":41.12,"h":41.7,"l":40.13,"n":18337,"o":41.6,"t":"2025-11-03T05:00:00Z","v":1110443,"vw":40.890124},{"c":39.09,"h":40.45,"l":37.625,"n":23562,"o":39.74,"t":"2025-11-04T05:00:00Z","v":1436367,"vw":39.524483},{"c":38.66,"h":39.215,"l":37.865,"n":15327,"o":38.84,"t":"2025-11-05T05:00:00Z","v":1097115,"vw":38.604963},{"c":38.3,"h":39.4058,"l":37.68,"n":10288,"o":38.63,"t":"2025-11-06T05:00:00Z","v":586900,"vw":38.2973},{"c":38.25,"h":38.405,"l":37.23,"n":10921,"o":38.28,"t":"2025-11-07T05:00:00Z","v":475358,"vw":38.011721},{"c":38.41,"h":39.025,"l":37.91,"n":9138,"o":38.44,"t":"2025-11-10T05:00:00Z","v":432393,"vw":38.293362},{"c":39.92,"h":39.99,"l":37.72,"n":10855,"o":38.23,"t":"2025-11-11T05:00:00Z","v":485424,"vw":39.395719},{"c":39.68,"h":40.5,"l":39.33,"n":10664,"o":39.95,"t":"2025-11-12T05:00:00Z","v":643594,"vw":39.817252},{"c":40.04,"h":40.28,"l":39.04,"n":15692,"o":39.21,"t":"2025-11-13T05:00:00Z","v":967255,"vw":39.933529},{"c":40.76,"h":41.2,"l":39.86,"n":16798,"o":39.86,"t":"2025-11-14T05:00:00Z","v":1060500,"vw":40.724342},{"c":40.61,"h":41.58,"l":40.305,"n":14742,"o":40.76,"t":"2025-11-17T05:00:00Z","v":951870,"vw":40.812169},{"c":40.61,"h":41.31,"l":40.27,"n":13675,"o":40.6,"t":"2025-11-18T05:00:00Z","v":859751,"vw":40.754158},{"c":40.65,"h":41.06,"l":40.28,"n":12349,"o":40.62,"t":"2025-11-19T05:00:00Z","v":559167,"vw":40.688579},{"c":40.27,"h":42.305,"l":40.22,"n":13464,"o":41.36,"t":"2025-11-20T05:00:00Z","v":779681,"vw":41.182531},{"c":41.16,"h":41.5,"l":39.09,"n":11332,"o":40.12,"t":"2025-11-21T05:00:00Z","v":625974,"vw":40.922137},{"c":42.05,"h":42.15,"l":40.64,"n":11982,"o":41.09,"t":"2025-11-24T05:00:00Z","v":972685,"vw":41.88711},{"c":43.94,"h":44.21,"l":42.405,"n":16162,"o":42.5,"t":"2025-11-25T05:00:00Z","v":1231073,"vw":43.224063},{"c":44.49,"h":45.01,"l":43.82,"n":18811,"o":43.94,"t":"2025-11-26T05:00:00Z","v":1070958,"vw":44.547035},{"c":44.72,"h":44.81,"l":43.9,"n":5142,"o":44.68,"t":"2025-11-28T05:00:00Z","v":236731,"vw":44.619512},{"c":43.51,"h":44.72,"l":43.295,"n":12445,"o":44.72,"t":"2025-12-01T05:00:00Z","v":815751,"vw":43.719614},{"c":42.88,"h":44.11,"l":42.355,"n":14242,"o":43.51,"t":"2025-12-02T05:00:00Z","v":999544,"vw":43.022881},{"c":44.29,"h":44.6917,"l":42.88,"n":14457,"o":42.98,"t":"2025-12-03T05:00:00Z","v":1003128,"vw":44.099988},{"c":44.61,"h":44.75,"l":43.25,"n":10560,"o":44.29,"t":"2025-12-04T05:00:00Z","v":599900,"vw":44.391944},{"c":45.01,"h":45.32,"l":44.57,"n":9801,"o":44.99,"t":"2025-12-05T05:00:00Z","v":518930,"vw":44.96562},{"c":44.53,"h":46.6,"l":43.58,"n":15865,"o":45.44,"t":"2025-12-08T05:00:00Z","v":971174,"vw":44.998155},{"c":43.52,"h":44.46,"l":43.505,"n":10345,"o":44.13,"t":"2025-12-09T05:00:00Z","v":514265,"vw":43.881181},{"c":43.44,"h":43.88,"l":43.04,"n":10611,"o":43.4,"t":"2025-12-10T05:00:00Z","v":722719,"vw":43.501421},{"c":43.66,"h":44.54,"l":42.8864,"n":13683,"o":43.44,"t":"2025-12-11T05:00:00Z","v":856352,"vw":43.813022},{"c":44.06,"h":44.57,"l":43.28,"n":11477,"o":43.8,"t":"2025-12-12T05:00:00Z","v":821047,"vw":44.01239},{"c":43.6,"h":44.36,"l":43.39,"n":20762,"o":44.12,"t":"2025-12-15T05:00:00Z","v":1142034,"vw":43.79946},{"c":43,"h":43.85,"l":42.95,"n":12427,"o":43.63,"t":"2025-12-16T05:00:00Z","v":812263,"vw":43.35607},{"c":43.01,"h":43.715,"l":42.84,"n":13288,"o":43.09,"t":"2025-12-17T05:00:00Z","v":777545,"vw":43.210187},{"c":43.23,"h":43.485,"l":42.44,"n":12614,"o":43.19,"t":"2025-12-18T05:00:00Z","v":750556,"vw":43.166171},{"c":44.1,"h":44.45,"l":43.26,"n":10983,"o":43.26,"t":"2025-12-19T05:00:00Z","v":1035414,"vw":44.064257},{"c":46.08,"h":46.25,"l":43.86,"n":16783,"o":43.86,"t":"2025-12-22T05:00:00Z","v":1212941,"vw":45.45131},{"c":44.54,"h":46.08,"l":44.465,"n":10512,"o":45.68,"t":"2025-12-23T05:00:00Z","v":459652,"vw":44.998223},{"c":45.01,"h":45.38,"l":44.555,"n":6656,"o":44.64,"t":"2025-12-24T05:00:00Z","v":295398,"vw":45.057068},{"c":44.84,"h":45.15,"l":44.3,"n":7986,"o":45.15,"t":"2025-12-26T05:00:00Z","v":310388,"vw":44.715723},{"c":44.33,"h":45.075,"l":44.205,"n":9661,"o":44.49,"t":"2025-12-29T05:00:00Z","v":584335,"vw":44.590465},{"c":44.12,"h":44.525,"l":43.41,"n":10282,"o":44.26,"t":"2025-12-30T05:00:00Z","v":664151,"vw":43.940301},{"c":44.82,"h":46.3566,"l":43.81,"n":15730,"o":44.18,"t":"2025-12-31T05:00:00Z","v":1112806,"vw":45.026618},{"c":44.49,"h":45.235,"l":43.2,"n":18242,"o":45.2,"t":"2026-01-02T05:00:00Z","v":1166397,"vw":44.273194},{"c":41.79,"h":44.26,"l":41.42,"n":21517,"o":44.03,"t":"2026-01-05T05:00:00Z","v":1525977,"vw":42.086367},{"c":41,"h":42.27,"l":40.41,"n":21076,"o":41.62,"t":"2026-01-06T05:00:00Z","v":1485132,"vw":41.130791},{"c":42.12,"h":42.88,"l":40.61,"n":22487,"o":40.62,"t":"2026-01-07T05:00:00Z","v":1300240,"vw":41.899514},{"c":41.22,"h":42.24,"l":40.015,"n":14441,"o":41.8,"t":"2026-01-08T05:00:00Z","v":1014226,"vw":41.01252},{"c":42.15,"h":43.7599,"l":41.32,"n":23666,"o":41.55,"t":"2026-01-09T05:00:00Z","v":2055936,"vw":42.437491},{"c":41.23,"h":42.52,"l":40,"n":14736,"o":42.52,"t":"2026-01-12T05:00:00Z","v":1253714,"vw":40.986569},{"c":40.36,"h":41.135,"l":40.21,"n":11825,"o":40.9,"t":"2026-01-13T05:00:00Z","v":698864,"vw":40.582374},{"c":41.58,"h":42,"l":39.98,"n":16581,"o":40.11,"t":"2026-01-14T05:00:00Z","v":1202848,"vw":41.153864},{"c":40.74,"h":42.14,"l":40.105,"n":14037,"o":41.69,"t":"2026-01-15T05:00:00Z","v":865690,"vw":40.733699},{"c":39.98,"h":41.24,"l":39.97,"n":13551,"o":40.92,"t":"2026-01-16T05:00:00Z","v":1003701,"vw":40.289476},{"c":41.49,"h":42,"l":39.29,"n":12899,"o":39.47,"t":"2026-01-20T05:00:00Z","v":738843,"vw":41.21354},{"c":41,"h":41.93,"l":40.82,"n":14850,"o":41.5,"t":"2026-01-21T05:00:00Z","v":1438320,"vw":41.356506},{"c":42.24,"h":42.75,"l":40.81,"n":16650,"o":41.29,"t":"2026-01-22T05:00:00Z","v":1283005,"vw":42.151522},{"c":41.76,"h":43.14,"l":41.2,"n":10708,"o":42.06,"t":"2026-01-23T05:00:00Z","v":522610,"vw":41.9578},{"c":42.2,"h":42.94,"l":41.23,"n":13227,"o":41.28,"t":"2026-01-26T05:00:00Z","v":1161426,"vw":42.488819},{"c":42.39,"h":43.7,"l":42.1,"n":10316,"o":42.28,"t":"2026-01-27T05:00:00Z","v":567034,"vw":42.683535},{"c":41.95,"h":42.52,"l":41.53,"n":10605,"o":42.39,"t":"2026-01-28T05:00:00Z","v":610307,"vw":42.025702},{"c":41.76,"h":42.15,"l":41.14,"n":8550,"o":41.93,"t":"2026-01-29T05:00:00Z","v":612817,"vw":41.672569},{"c":41.01,"h":42.14,"l":40.43,"n":9484,"o":41.5,"t":"2026-01-30T05:00:00Z","v":631674,"vw":40.923613},{"c":41.45,"h":42.135,"l":40.7075,"n":12388,"o":41.01,"t":"2026-02-02T05:00:00Z","v":649551,"vw":41.554518},{"c":42.12,"h":42.51,"l":41.26,"n":12286,"o":41.85,"t":"2026-02-03T05:00:00Z","v":880541,"vw":41.957383},{"c":41.15,"h":42.51,"l":40.72,"n":11420,"o":42.21,"t":"2026-02-04T05:00:00Z","v":684450,"vw":41.432133},{"c":40.39,"h":41.93,"l":40.295,"n":10983,"o":41.11,"t":"2026-02-05T05:00:00Z","v":542441,"vw":40.827553},{"c":41.38,"h":41.745,"l":40.795,"n":9425,"o":41.09,"t":"2026-02-06T05:00:00Z","v":611414,"vw":41.337523},{"c":42.43,"h":42.99,"l":40.93,"n":11331,"o":41.48,"t":"2026-02-09T05:00:00Z","v":748274,"vw":42.143295},{"c":42.63,"h":43.665,"l":42.13,"n":12840,"o":43,"t":"2026-02-10T05:00:00Z","v":881587,"vw":42.74709},{"c":42.76,"h":43.12,"l":40.74,"n":13038,"o":42.66,"t":"2026-02-11T05:00:00Z","v":900446,"vw":42.254235},{"c":41.62,"h":43,"l":41.5,"n":12050,"o":42.89,"t":"2026-02-12T05:00:00Z","v":718341,"vw":41.956412},{"c":41.48,"h":42.9,"l":41.36,"n":13505,"o":41.82,"t":"2026-02-13T05:00:00Z","v":763832,"vw":42.146252},{"c":41.66,"h":42.305,"l":40.86,"n":13478,"o":41.32,"t":"2026-02-17T05:00:00Z","v":1109059,"vw":41.677944},{"c":42.51,"h":42.97,"l":41.645,"n":13941,"o":41.68,"t":"2026-02-18T05:00:00Z","v":800696,"vw":42.550564},{"c":43.08,"h":43.355,"l":42.13,"n":12085,"o":42.52,"t":"2026-02-19T05:00:00Z","v":698113,"vw":42.780617},{"c":42.23,"h":43.18,"l":41.44,"n":10337,"o":43,"t":"2026-02-20T05:00:00Z","v":735310,"vw":42.29705},{"c":42.72,"h":43.4,"l":42.06,"n":13236,"o":42.06,"t":"2026-02-23T05:00:00Z","v":706045,"vw":42.718286},{"c":44.79,"h":44.82,"l":43.14,"n":15104,"o":43.35,"t":"2026-02-24T05:00:00Z","v":958531,"vw":44.175943},{"c":44.575,"h":45.41,"l":43.57,"n":10882,"o":45,"t":"2026-02-25T05:00:00Z","v":656560,"vw":44.530651},{"c":44.92,"h":45.01,"l":43.76,"n":14195,"o":44.58,"t":"2026-02-26T05:00:00Z","v":709156,"vw":44.641018},{"c":43.23,"h":46.99,"l":42.005,"n":21538,"o":45.4,"t":"2026-02-27T05:00:00Z","v":1686204,"vw":43.873887},{"c":42.55,"h":44,"l":42.26,"n":16320,"o":42.57,"t":"2026-03-02T05:00:00Z","v":1326830,"vw":42.947815},{"c":43.79,"h":44.47,"l":41.32,"n":21186,"o":41.55,"t":"2026-03-03T05:00:00Z","v":1589221,"vw":43.35882},{"c":43.05,"h":44.64,"l":42.31,"n":14841,"o":44.64,"t":"2026-03-04T05:00:00Z","v":1141263,"vw":42.978228},{"c":42.05,"h":43.68,"l":41.83,"n":13092,"o":42.65,"t":"2026-03-05T05:00:00Z","v":815177,"vw":42.619184},{"c":41.94,"h":42.24,"l":41.05,"n":16411,"o":41.81,"t":"2026-03-06T05:00:00Z","v":1084897,"vw":41.700506},{"c":62.76,"h":62.9149,"l":58,"n":138694,"o":60.56,"t":"2026-03-09T04:00:00Z","v":11518982,"vw":60.964184},{"c":60.61,"h":63.95,"l":58,"n":48872,"o":63.26,"t":"2026-03-10T04:00:00Z","v":3758562,"vw":60.69157},{"c":59.04,"h":61.38,"l":58.75,"n":62800,"o":61.3,"t":"2026-03-11T04:00:00Z","v":5547180,"vw":59.649714},{"c":57.9,"h":59.68,"l":56.9212,"n":36842,"o":58.25,"t":"2026-03-12T04:00:00Z","v":2870392,"vw":57.842258},{"c":55.23,"h":59,"l":54.931,"n":37906,"o":58.09,"t":"2026-03-13T04:00:00Z","v":3850061,"vw":55.76597},{"c":54.66,"h":56.495,"l":54.28,"n":24753,"o":55,"t":"2026-03-16T04:00:00Z","v":1650427,"vw":54.772871},{"c":55.2,"h":56.185,"l":54.19,"n":15528,"o":54.41,"t":"2026-03-17T04:00:00Z","v":1025103,"vw":55.260438},{"c":55.07,"h":55.17,"l":53.6901,"n":22181,"o":54.93,"t":"2026-03-18T04:00:00Z","v":1557482,"vw":54.609287},{"c":55.17,"h":56.01,"l":54.4,"n":19647,"o":54.79,"t":"2026-03-19T04:00:00Z","v":1489376,"vw":55.139026},{"c":54.94,"h":55.96,"l":54.51,"n":20247,"o":55.56,"t":"2026-03-20T04:00:00Z","v":1846607,"vw":54.942349},{"c":54.42,"h":56.66,"l":54.29,"n":18314,"o":55.74,"t":"2026-03-23T04:00:00Z","v":1558130,"vw":55.003565},{"c":53.38,"h":54.185,"l":52.545,"n":20805,"o":54.04,"t":"2026-03-24T04:00:00Z","v":1142249,"vw":53.215116},{"c":55.57,"h":56.29,"l":53.905,"n":19519,"o":53.905,"t":"2026-03-25T04:00:00Z","v":1833843,"vw":55.451081},{"c":55.53,"h":56.22,"l":55,"n":18849,"o":55.38,"t":"2026-03-26T04:00:00Z","v":1055498,"vw":55.676326},{"c":54.48,"h":55.72,"l":54.33,"n":14582,"o":55.44,"t":"2026-03-27T04:00:00Z","v":966698,"vw":54.903321},{"c":55.55,"h":55.67,"l":53.6201,"n":20357,"o":55.06,"t":"2026-03-30T04:00:00Z","v":1051640,"vw":55.187529},{"c":58.15,"h":59.115,"l":56.59,"n":23899,"o":56.63,"t":"2026-03-31T04:00:00Z","v":1554921,"vw":58.151867},{"c":56.69,"h":59.435,"l":56.42,"n":23015,"o":58.54,"t":"2026-04-01T04:00:00Z","v":1380527,"vw":57.164254},{"c":56.85,"h":57.44,"l":55.8611,"n":16421,"o":56,"t":"2026-04-02T04:00:00Z","v":897541,"vw":56.747928},{"c":56.84,"h":57.85,"l":56.41,"n":10520,"o":57.14,"t":"2026-04-06T04:00:00Z","v":1652598,"vw":56.888961},{"c":57.65,"h":57.699,"l":55.8512,"n":13429,"o":56.69,"t":"2026-04-07T04:00:00Z","v":667722,"vw":57.263107},{"c":57.54,"h":59.42,"l":56.67,"n":11425,"o":59.14,"t":"2026-04-08T04:00:00Z","v":819757,"vw":57.403819},{"c":58.59,"h":58.94,"l":57.44,"n":14815,"o":57.68,"t":"2026-04-09T04:00:00Z","v":764488,"vw":58.500742},{"c":58.4,"h":59.03,"l":57.87,"n":14517,"o":58.45,"t":"2026-04-10T04:00:00Z","v":655983,"vw":58.368695},{"c":58.6,"h":59.9,"l":57.64,"n":12716,"o":58.52,"t":"2026-04-13T04:00:00Z","v":498428,"vw":58.636763},{"c":59.35,"h":59.99,"l":58.235,"n":16135,"o":58.29,"t":"2026-04-14T04:00:00Z","v":851697,"vw":59.456925},{"c":58.88,"h":59.7,"l":58.35,"n":16523,"o":59.7,"t":"2026-04-15T04:00:00Z","v":937452,"vw":58.839968},{"c":58.43,"h":58.88,"l":57.82,"n":16798,"o":58.88,"t":"2026-04-16T04:00:00Z","v":976895,"vw":58.238395},{"c":59.7,"h":59.87,"l":58.6483,"n":15154,"o":59.47,"t":"2026-04-17T04:00:00Z","v":870252,"vw":59.527077},{"c":57.09,"h":59.68,"l":56.9,"n":18690,"o":59.57,"t":"2026-04-20T04:00:00Z","v":1120989,"vw":57.459135},{"c":56.4,"h":57,"l":55.6616,"n":13462,"o":56.48,"t":"2026-04-21T04:00:00Z","v":666688,"vw":56.295064},{"c":56.65,"h":57.9,"l":56.25,"n":13373,"o":56.73,"t":"2026-04-22T04:00:00Z","v":720838,"vw":56.947074},{"c":55.41,"h":57.51,"l":55.235,"n":15154,"o":56.65,"t":"2026-04-23T04:00:00Z","v":613461,"vw":55.724762},{"c":55.24,"h":55.56,"l":54.315,"n":12396,"o":55.42,"t":"2026-04-24T04:00:00Z","v":601497,"vw":55.045367},{"c":54.26,"h":56.21,"l":54.02,"n":12798,"o":55.03,"t":"2026-04-27T04:00:00Z","v":694000,"vw":54.51782},{"c":54.53,"h":55.53,"l":53.3,"n":14055,"o":54.85,"t":"2026-04-28T04:00:00Z","v":729526,"vw":54.290091},{"c":55.75,"h":56.91,"l":53.8,"n":21777,"o":53.89,"t":"2026-04-29T04:00:00Z","v":1725151,"vw":55.998898},{"c":56.04,"h":56.86,"l":55.24,"n":15949,"o":55.7,"t":"2026-04-30T04:00:00Z","v":1345976,"vw":55.905091},{"c":56.13,"h":57.89,"l":55.98,"n":23344,"o":56.39,"t":"2026-05-01T04:00:00Z","v":1805450,"vw":56.685021},{"c":57.4,"h":58.49,"l":55.86,"n":15794,"o":55.86,"t":"2026-05-04T04:00:00Z","v":809287,"vw":57.377289},{"c":57.71,"h":58.535,"l":56.9034,"n":12471,"o":57.89,"t":"2026-05-05T04:00:00Z","v":1230221,"vw":57.618052},{"c":58.59,"h":58.855,"l":57.49,"n":12468,"o":57.64,"t":"2026-05-06T04:00:00Z","v":724114,"vw":58.410639},{"c":56,"h":58.35,"l":55.93,"n":11051,"o":58.25,"t":"2026-05-07T04:00:00Z","v":576388,"vw":56.663735},{"c":56.44,"h":57.47,"l":55.73,"n":17300,"o":56.13,"t":"2026-05-08T04:00:00Z","v":920569,"vw":56.457383},{"c":55.78,"h":57.27,"l":55.31,"n":11060,"o":55.99,"t":"2026-05-11T04:00:00Z","v":714950,"vw":56.218218},{"c":55,"h":56.31,"l":54.79,"n":13559,"o":56.31,"t":"2026-05-12T04:00:00Z","v":789679,"vw":55.159923},{"c":55.88,"h":55.885,"l":54.685,"n":13795,"o":54.75,"t":"2026-05-13T04:00:00Z","v":1075399,"vw":55.598453},{"c":56,"h":56.8,"l":55.03,"n":14522,"o":56.69,"t":"2026-05-14T04:00:00Z","v":1367087,"vw":55.600112},{"c":54.39,"h":55.73,"l":54.31,"n":12391,"o":55.64,"t":"2026-05-15T04:00:00Z","v":610361,"vw":54.639523},{"c":53.71,"h":54.858,"l":53.16,"n":13020,"o":54.61,"t":"2026-05-18T04:00:00Z","v":676972,"vw":53.72715},{"c":54.05,"h":54.13,"l":52.85,"n":14141,"o":53.52,"t":"2026-05-19T04:00:00Z","v":852815,"vw":53.608133},{"c":54.68,"h":55.8,"l":54.28,"n":15309,"o":54.28,"t":"2026-05-20T04:00:00Z","v":1045377,"vw":54.887245},{"c":54.12,"h":54.88,"l":53.625,"n":17583,"o":54.01,"t":"2026-05-21T04:00:00Z","v":1148619,"vw":54.244955},{"c":54.17,"h":55.35,"l":53.8575,"n":14454,"o":54.16,"t":"2026-05-22T04:00:00Z","v":969861,"vw":54.226735},{"c":53.98,"h":54.995,"l":53.835,"n":17869,"o":54.21,"t":"2026-05-26T04:00:00Z","v":1839855,"vw":54.158053},{"c":53.9,"h":54.5,"l":53.365,"n":27302,"o":54,"t":"2026-05-27T04:00:00Z","v":2271080,"vw":54.011962},{"c":54.79,"h":55.54,"l":53.24,"n":25727,"o":53.61,"t":"2026-05-28T04:00:00Z","v":2419827,"vw":54.320165},{"c":54.73,"h":55.385,"l":54.37,"n":18135,"o":54.76,"t":"2026-05-29T04:00:00Z","v":1375318,"vw":54.759221},{"c":53.41,"h":55.2386,"l":53.1,"n":18381,"o":54.43,"t":"2026-06-01T04:00:00Z","v":1348021,"vw":53.54941},{"c":52.3,"h":54.39,"l":52.21,"n":23706,"o":53.41,"t":"2026-06-02T04:00:00Z","v":1899708,"vw":53.15486},{"c":53.46,"h":53.86,"l":52.3,"n":22155,"o":52.3,"t":"2026-06-03T04:00:00Z","v":1706712,"vw":53.438792},{"c":52.99,"h":54.63,"l":52.95,"n":22540,"o":53.5,"t":"2026-06-04T04:00:00Z","v":1365456,"vw":53.683726},{"c":51.73,"h":53.61,"l":51.52,"n":22419,"o":53.14,"t":"2026-06-05T04:00:00Z","v":1687619,"vw":52.492048},{"c":51.21,"h":52.55,"l":50.91,"n":18998,"o":51.92,"t":"2026-06-08T04:00:00Z","v":1181097,"vw":51.421848},{"c":52.79,"h":52.87,"l":51.33,"n":19794,"o":52.14,"t":"2026-06-09T04:00:00Z","v":1429851,"vw":52.257015},{"c":51.34,"h":53.76,"l":51.295,"n":16653,"o":52.75,"t":"2026-06-10T04:00:00Z","v":1259419,"vw":52.47364},{"c":52.19,"h":52.62,"l":51.11,"n":23213,"o":52.62,"t":"2026-06-11T04:00:00Z","v":1727259,"vw":52.011993},{"c":52.1,"h":53.07,"l":52.01,"n":15234,"o":52.02,"t":"2026-06-12T04:00:00Z","v":704236,"vw":52.426006},{"c":52.4,"h":52.745,"l":51.67,"n":16671,"o":52.14,"t":"2026-06-15T04:00:00Z","v":1168406,"vw":52.206042},{"c":51.99,"h":52.68,"l":51.54,"n":13151,"o":52.49,"t":"2026-06-16T04:00:00Z","v":710013,"vw":52.063472},{"c":53.2,"h":53.825,"l":52.11,"n":16289,"o":52.26,"t":"2026-06-17T04:00:00Z","v":1155345,"vw":53.182154},{"c":52.91,"h":54.73,"l":52.53,"n":22866,"o":54.09,"t":"2026-06-18T04:00:00Z","v":1927679,"vw":53.12521},{"c":54.79,"h":55.59,"l":52.91,"n":23976,"o":52.91,"t":"2026-06-22T04:00:00Z","v":1856378,"vw":54.815271},{"c":54.61,"h":55.47,"l":54.12,"n":18860,"o":54.62,"t":"2026-06-23T04:00:00Z","v":1498330,"vw":54.634255},{"c":55.58,"h":56.55,"l":54.61,"n":20218,"o":54.61,"t":"2026-06-24T04:00:00Z","v":1425276,"vw":55.91266},{"c":56.78,"h":57.14,"l":55.28,"n":19741,"o":55.4,"t":"2026-06-25T04:00:00Z","v":1116017,"vw":56.665745},{"c":59.74,"h":60.32,"l":56.795,"n":48266,"o":56.97,"t":"2026-06-26T04:00:00Z","v":8840028,"vw":59.304451},{"c":60.13,"h":60.16,"l":58.13,"n":26034,"o":59.03,"t":"2026-06-29T04:00:00Z","v":1689887,"vw":59.546187},{"c":60.36,"h":60.53,"l":59.56,"n":19642,"o":60.09,"t":"2026-06-30T04:00:00Z","v":1251710,"vw":60.176481},{"c":60.3,"h":60.88,"l":59.61,"n":17491,"o":59.95,"t":"2026-07-01T04:00:00Z","v":1271466,"vw":60.192265},{"c":60.96,"h":61.63,"l":60,"n":20827,"o":60.33,"t":"2026-07-02T04:00:00Z","v":1462598,"vw":60.741458},{"c":60.54,"h":61.17,"l":59.623,"n":20308,"o":60.78,"t":"2026-07-06T04:00:00Z","v":1734841,"vw":60.336123},{"c":63.37,"h":63.97,"l":60.27,"n":21509,"o":61.1,"t":"2026-07-07T04:00:00Z","v":1442911,"vw":62.746219},{"c":69.95,"h":70.8419,"l":62.9,"n":50355,"o":63.08,"t":"2026-07-08T04:00:00Z","v":4764105,"vw":67.980236},{"c":70.96,"h":72.66,"l":69.15,"n":34671,"o":70.47,"t":"2026-07-09T04:00:00Z","v":2587400,"vw":70.55699},{"c":68.92,"h":71.03,"l":67.21,"n":21303,"o":70.57,"t":"2026-07-10T04:00:00Z","v":1536008,"vw":68.361718},{"c":67.72,"h":67.87,"l":65.5301,"n":22046,"o":67.79,"t":"2026-07-13T04:00:00Z","v":1527912,"vw":67.17},{"c":67.3,"h":68.05,"l":66.47,"n":19574,"o":67.75,"t":"2026-07-14T04:00:00Z","v":1046485,"vw":67.367297},{"c":67.71,"h":67.81,"l":65.77,"n":17656,"o":67.3,"t":"2026-07-15T04:00:00Z","v":772057,"vw":67.435016},{"c":66.98,"h":67.76,"l":65.975,"n":17961,"o":67.7,"t":"2026-07-16T04:00:00Z","v":1502133,"vw":66.941142},{"c":68.26,"h":69.58,"l":66.18,"n":18958,"o":66.2,"t":"2026-07-17T04:00:00Z","v":1342660,"vw":68.492315},{"c":66.04,"h":68.8,"l":65.96,"n":14975,"o":68.15,"t":"2026-07-20T04:00:00Z","v":701702,"vw":66.759293},{"c":66.74,"h":66.855,"l":65.78,"n":16711,"o":66.4,"t":"2026-07-21T04:00:00Z","v":832660,"vw":66.430743},{"c":66.18,"h":66.98,"l":65.65,"n":11749,"o":66.26,"t":"2026-07-22T04:00:00Z","v":593574,"vw":66.259993},{"c":65.42,"h":65.85,"l":64.8,"n":12044,"o":65.52,"t":"2026-07-23T04:00:00Z","v":490826,"vw":65.414138},{"c":65.42,"h":65.99,"l":64.265,"n":11323,"o":65.99,"t":"2026-07-24T04:00:00Z","v":529986,"vw":65.106675},{"c":65.78,"h":66.43,"l":64.3,"n":11165,"o":65.55,"t":"2026-07-27T04:00:00Z","v":517231,"vw":65.703547},{"c":64.94,"h":66.7128,"l":64.15,"n":11535,"o":66.14,"t":"2026-07-28T04:00:00Z","v":485041,"vw":65.02438},{"c":63.1,"h":65.64,"l":62.85,"n":12554,"o":65.32,"t":"2026-07-29T04:00:00Z","v":703541,"vw":63.722266},{"c":64.19,"h":64.555,"l":61.86,"n":11867,"o":62.93,"t":"2026-07-30T04:00:00Z","v":541465,"vw":63.849036},{"c":62.67,"h":64.505,"l":62.56,"n":14156,"o":63.94,"t":"2026-07-31T04:00:00Z","v":736986,"vw":62.913373},{"c":62.26,"h":63.325,"l":61.16,"n":11514,"o":63.21,"t":"2026-08-03T04:00:00Z","v":540729,"vw":62.164211},{"c":64.01,"h":64.31,"l":62.43,"n":11934,"o":63.07,"t":"2026-08-04T04:00:00Z","v":639278,"vw":63.743811},{"c":64.3,"h":66.4,"l":63.995,"n":12337,"o":64.74,"t":"2026-08-05T04:00:00Z","v":617277,"vw":64.472866},{"c":64.55,"h":65.49,"l":63.91,"n":10373,"o":64.5,"t":"2026-08-06T04:00:00Z","v":435007,"vw":64.436259},{"c":63.36,"h":64.49,"l":62.63,"n":15588,"o":63,"t":"2026-08-07T04:00:00Z","v":720271,"vw":63.313279},{"c":64.23,"h":64.245,"l":62.85,"n":13341,"o":62.98,"t":"2026-08-10T04:00:00Z","v":510732,"vw":63.722352},{"c":63.22,"h":64.95,"l":62.82,"n":17062,"o":64.5,"t":"2026-08-11T04:00:00Z","v":665673,"vw":63.640686},{"c":65.26,"h":65.415,"l":63.015,"n":14477,"o":63.49,"t":"2026-08-12T04:00:00Z","v":778094,"vw":64.92578},{"c":64.23,"h":65.7,"l":63.73,"n":13746,"o":65.66,"t":"2026-08-13T04:00:00Z","v":496402,"vw":64.343266},{"c":62.35,"h":63.9,"l":61.63,"n":18430,"o":63.6,"t":"2026-08-14T04:00:00Z","v":921908,"vw":62.435807},{"c":62.36,"h":62.77,"l":61.2315,"n":13221,"o":61.98,"t":"2026-08-17T04:00:00Z","v":689743,"vw":62.266009},{"c":63.18,"h":63.855,"l":61.28,"n":12464,"o":61.28,"t":"2026-08-18T04:00:00Z","v":914946,"vw":62.907176},{"c":62.32,"h":64.93,"l":62.18,"n":11271,"o":64.71,"t":"2026-08-19T04:00:00Z","v":558956,"vw":62.579806},{"c":59.73,"h":62.51,"l":59.27,"n":12722,"o":61.41,"t":"2026-08-20T04:00:00Z","v":627245,"vw":60.025275},{"c":60.77,"h":61.57,"l":59.7257,"n":12508,"o":60.45,"t":"2026-08-21T04:00:00Z","v":792963,"vw":60.929895},{"c":60.56,"h":61.045,"l":60,"n":11480,"o":60.77,"t":"2026-08-24T04:00:00Z","v":628857,"vw":60.508013},{"c":60.42,"h":61.67,"l":60.26,"n":8578,"o":61.01,"t":"2026-08-25T04:00:00Z","v":418032,"vw":60.566918},{"c":63.79,"h":64.81,"l":59.26,"n":18977,"o":60.42,"t":"2026-08-26T04:00:00Z","v":1296033,"vw":63.368129},{"c":61.93,"h":63.775,"l":61.85,"n":11431,"o":63.13,"t":"2026-08-27T04:00:00Z","v":587007,"vw":62.220687},{"c":59.99,"h":61.62,"l":59.81,"n":13649,"o":61.31,"t":"2026-08-28T04:00:00Z","v":587968,"vw":60.128537},{"c":60.22,"h":60.81,"l":59.22,"n":11297,"o":59.84,"t":"2026-08-31T04:00:00Z","v":752725,"vw":60.000734},{"c":60,"h":61.155,"l":59.54,"n":9593,"o":60.48,"t":"2026-09-01T04:00:00Z","v":418819,"vw":59.966513},{"c":60.16,"h":61.75,"l":59.68,"n":12128,"o":60.56,"t":"2026-09-02T04:00:00Z","v":637117,"vw":60.327235},{"c":60.4,"h":60.69,"l":59.61,"n":10340,"o":60.19,"t":"2026-09-03T04:00:00Z","v":471724,"vw":60.297889},{"c":59.75,"h":60.57,"l":59.43,"n":9452,"o":60.02,"t":"2026-09-04T04:00:00Z","v":459237,"vw":59.713024},{"c":59.55,"h":60.36,"l":58.27,"n":10236,"o":58.95,"t":"2026-09-08T04:00:00Z","v":608503,"vw":59.735505},{"c":58.98,"h":59.81,"l":58.53,"n":10400,"o":59.04,"t":"2026-09-09T04:00:00Z","v":489449,"vw":58.932396},{"c":58.8,"h":59.395,"l":58,"n":14382,"o":58.74,"t":"2026-09-10T04:00:00Z","v":798634,"vw":58.787405},{"c":58.65,"h":60,"l":58.53,"n":9667,"o":60,"t":"2026-09-11T04:00:00Z","v":466761,"vw":58.815226},{"c":58.19,"h":59.6,"l":58,"n":8787,"o":59.36,"t":"2026-09-14T04:00:00Z","v":408971,"vw":58.419425},{"c":56.28,"h":58.13,"l":56.17,"n":12584,"o":58.13,"t":"2026-09-15T04:00:00Z","v":587045,"vw":56.570226},{"c":56.76,"h":57.875,"l":56.4,"n":14117,"o":56.67,"t":"2026-09-16T04:00:00Z","v":723645,"vw":57.120198},{"c":57.35,"h":58.15,"l":56.87,"n":16806,"o":57.6,"t":"2026-09-17T04:00:00Z","v":1832027,"vw":57.612569},{"c":39.75,"h":44.85,"l":39.08,"n":132815,"o":44.02,"t":"2026-09-18T04:00:00Z","v":17947929,"vw":40.672839},{"c":38.99,"h":40.26,"l":38.6045,"n":43378,"o":40,"t":"2026-09-21T04:00:00Z","v":4049084,"vw":39.20217},{"c":39.09,"h":39.76,"l":37.97,"n":28947,"o":39.76,"t":"2026-09-22T04:00:00Z","v":2347143,"vw":38.751095},{"c":36.56,"h":39.51,"l":36.07,"n":33213,"o":39.51,"t":"2026-09-23T04:00:00Z","v":3171598,"vw":36.916063},{"c":38.06,"h":38.34,"l":36.07,"n":33640,"o":36.5,"t":"2026-09-24T04:00:00Z","v":3112116,"vw":37.423898},{"c":36.94,"h":38.26,"l":36.48,"n":25021,"o":38.1,"t":"2026-09-25T04:00:00Z","v":2430713,"vw":36.948803},{"c":36.72,"h":36.85,"l":36.1014,"n":28303,"o":36.85,"t":"2026-09-28T04:00:00Z","v":2515082,"vw":36.527644},{"c":37.25,"h":37.43,"l":36.2,"n":27014,"o":36.3,"t":"2026-09-29T04:00:00Z","v":2752588,"vw":36.975821},{"c":37.19,"h":37.5325,"l":36.71,"n":22885,"o":37.38,"t":"2026-09-30T04:00:00Z","v":2466635,"vw":37.135575},{"c":38.93,"h":39.92,"l":38.08,"n":40796,"o":38.31,"t":"2026-10-01T04:00:00Z","v":3660594,"vw":39.181698},{"c":38.02,"h":39.1,"l":37.26,"n":24933,"o":39.1,"t":"2026-10-02T04:00:00Z","v":1939165,"vw":37.886588},{"c":37.57,"h":38.225,"l":37,"n":23524,"o":38.02,"t":"2026-10-05T04:00:00Z","v":1699073,"vw":37.457771},{"c":36.57,"h":37.79,"l":35.75,"n":33943,"o":37.78,"t":"2026-10-06T04:00:00Z","v":2788160,"vw":36.358837},{"c":36.41,"h":36.56,"l":35.78,"n":23082,"o":36.19,"t":"2026-10-07T04:00:00Z","v":1966637,"vw":36.283446},{"c":36.16,"h":36.41,"l":35.06,"n":22732,"o":36.13,"t":"2026-10-08T04:00:00Z","v":2269835,"vw":35.760156},{"c":36.44,"h":36.7,"l":35.98,"n":15728,"o":36.05,"t":"2026-10-09T04:00:00Z","v":1243800,"vw":36.418652},{"c":35.81,"h":36.54,"l":35.57,"n":11619,"o":36.45,"t":"2026-10-12T04:00:00Z","v":764664,"vw":35.887975},{"c":34.42,"h":35.9024,"l":34.38,"n":15802,"o":35.65,"t":"2026-10-13T04:00:00Z","v":1111027,"vw":34.74707},{"c":33.9,"h":34.84,"l":33.52,"n":20731,"o":34.12,"t":"2026-10-14T04:00:00Z","v":1787927,"vw":33.926558},{"c":34.33,"h":34.99,"l":33.99,"n":23253,"o":34.11,"t":"2026-10-15T04:00:00Z","v":1618772,"vw":34.560634},{"c":33.49,"h":34.375,"l":33.38,"n":18078,"o":34.34,"t":"2026-10-16T04:00:00Z","v":1077181,"vw":33.615399},{"c":35.08,"h":35.14,"l":33.72,"n":17284,"o":33.89,"t":"2026-10-19T04:00:00Z","v":1211998,"vw":34.725658},{"c":36.27,"h":36.645,"l":35.1,"n":15711,"o":35.14,"t":"2026-10-20T04:00:00Z","v":990801,"vw":36.20225},{"c":35.95,"h":37,"l":35.89,"n":15912,"o":36.55,"t":"2026-10-21T04:00:00Z","v":1081025,"vw":36.133946},{"c":36.5,"h":36.9,"l":35.695,"n":14291,"o":35.92,"t":"2026-10-22T04:00:00Z","v":1375574,"vw":36.404146}],"volatilityBars":[{"c":40.32,"h":40.38,"l":40.18,"n":22,"o":40.38,"t":"2026-09-21T08:00:00Z","v":632,"vw":40.257732},{"c":40.15,"h":40.15,"l":40.01,"n":12,"o":40.09,"t":"2026-09-21T08:15:00Z","v":1070,"vw":40.10357},{"c":40.1488,"h":40.1488,"l":40.1488,"n":1,"o":40.1488,"t":"2026-09-21T08:30:00Z","v":2000,"vw":40.1488},{"c":40.04,"h":40.04,"l":39.95,"n":3,"o":39.95,"t":"2026-09-21T09:45:00Z","v":300,"vw":39.993333},{"c":39.95,"h":39.95,"l":39.95,"n":2,"o":39.95,"t":"2026-09-21T10:00:00Z","v":119,"vw":39.95},{"c":40.12,"h":40.12,"l":40.12,"n":1,"o":40.12,"t":"2026-09-21T10:15:00Z","v":100,"vw":40.12},{"c":39.77,"h":39.77,"l":39.77,"n":2,"o":39.77,"t":"2026-09-21T10:45:00Z","v":220,"vw":39.77},{"c":39.7604,"h":39.82,"l":39.7604,"n":92,"o":39.82,"t":"2026-09-21T11:00:00Z","v":6640,"vw":39.811269},{"c":40,"h":40.056,"l":39.761,"n":48,"o":39.761,"t":"2026-09-21T11:15:00Z","v":11548,"vw":39.871053},{"c":40.0782,"h":40.0782,"l":40.0782,"n":4,"o":40.0782,"t":"2026-09-21T11:30:00Z","v":2004,"vw":40.0782},{"c":39.94,"h":39.94,"l":39.94,"n":9,"o":39.94,"t":"2026-09-21T11:45:00Z","v":406,"vw":39.94},{"c":39.85,"h":39.85,"l":39.85,"n":3,"o":39.85,"t":"2026-09-21T12:00:00Z","v":135,"vw":39.85},{"c":39.8785,"h":39.8785,"l":39.8785,"n":1,"o":39.8785,"t":"2026-09-21T12:15:00Z","v":300,"vw":39.8785},{"c":39.7983,"h":39.8,"l":39.75,"n":34,"o":39.8,"t":"2026-09-21T12:30:00Z","v":2065,"vw":39.761551},{"c":39.75,"h":39.75,"l":39.75,"n":3,"o":39.75,"t":"2026-09-21T12:45:00Z","v":220,"vw":39.75},{"c":39.75,"h":39.79,"l":39.75,"n":6,"o":39.79,"t":"2026-09-21T13:00:00Z","v":350310,"vw":39.750011},{"c":40.06,"h":40.12,"l":39.78,"n":70,"o":39.78,"t":"2026-09-21T13:15:00Z","v":10638,"vw":39.96417},{"c":39.4,"h":40.18,"l":38.6045,"n":2750,"o":39.94,"t":"2026-09-21T13:30:00Z","v":308323,"vw":39.278096},{"c":39.795,"h":39.93,"l":39.185,"n":1781,"o":39.4,"t":"2026-09-21T13:45:00Z","v":160398,"vw":39.558746},{"c":39.77,"h":40.26,"l":39.5383,"n":2143,"o":39.805,"t":"2026-09-21T14:00:00Z","v":266318,"vw":39.934935},{"c":40.029,"h":40.07,"l":39.7,"n":1632,"o":39.74,"t":"2026-09-21T14:15:00Z","v":146358,"vw":39.842959},{"c":39.8,"h":40.03,"l":39.8,"n":1405,"o":39.985,"t":"2026-09-21T14:30:00Z","v":120514,"vw":39.915226},{"c":39.5725,"h":39.79,"l":39.475,"n":1364,"o":39.79,"t":"2026-09-21T14:45:00Z","v":89106,"vw":39.604904},{"c":39.305,"h":39.61,"l":39.175,"n":1001,"o":39.59,"t":"2026-09-21T15:00:00Z","v":70105,"vw":39.362571},{"c":39.06,"h":39.39,"l":39,"n":1502,"o":39.25,"t":"2026-09-21T15:15:00Z","v":89207,"vw":39.197568},{"c":39.114,"h":39.24,"l":39.06,"n":1157,"o":39.07,"t":"2026-09-21T15:30:00Z","v":67520,"vw":39.119055},{"c":38.93,"h":39.18,"l":38.91,"n":1551,"o":39.11,"t":"2026-09-21T15:45:00Z","v":103635,"vw":39.099945},{"c":38.84,"h":38.93,"l":38.83,"n":1653,"o":38.93,"t":"2026-09-21T16:00:00Z","v":122785,"vw":38.861594},{"c":39.09,"h":39.1839,"l":38.76,"n":1669,"o":38.84,"t":"2026-09-21T16:15:00Z","v":148529,"vw":38.882144},{"c":39.23,"h":39.335,"l":39.07,"n":1216,"o":39.07,"t":"2026-09-21T16:30:00Z","v":93407,"vw":39.163245},{"c":38.99,"h":39.23,"l":38.97,"n":1301,"o":39.23,"t":"2026-09-21T16:45:00Z","v":143109,"vw":39.019386},{"c":39.07,"h":39.1201,"l":38.96,"n":918,"o":38.98,"t":"2026-09-21T17:00:00Z","v":71270,"vw":39.029454},{"c":38.88,"h":39.23,"l":38.85,"n":1166,"o":39.08,"t":"2026-09-21T17:15:00Z","v":74196,"vw":39.054707},{"c":38.865,"h":38.98,"l":38.785,"n":1362,"o":38.885,"t":"2026-09-21T17:30:00Z","v":88244,"vw":38.870833},{"c":38.79,"h":38.895,"l":38.76,"n":977,"o":38.84,"t":"2026-09-21T17:45:00Z","v":48999,"vw":38.840666},{"c":38.83,"h":38.89,"l":38.77,"n":1108,"o":38.79,"t":"2026-09-21T18:00:00Z","v":68813,"vw":38.834134},{"c":38.6901,"h":38.84,"l":38.66,"n":1419,"o":38.835,"t":"2026-09-21T18:15:00Z","v":85008,"vw":38.761126},{"c":38.865,"h":38.93,"l":38.675,"n":1386,"o":38.71,"t":"2026-09-21T18:30:00Z","v":121280,"vw":38.809455},{"c":38.92,"h":38.98,"l":38.855,"n":1278,"o":38.8699,"t":"2026-09-21T18:45:00Z","v":75006,"vw":38.919824},{"c":38.93,"h":39,"l":38.905,"n":1185,"o":38.92,"t":"2026-09-21T19:00:00Z","v":92772,"vw":38.940124},{"c":38.97,"h":38.98,"l":38.92,"n":1255,"o":38.93,"t":"2026-09-21T19:15:00Z","v":77841,"vw":38.948011},{"c":39.23,"h":39.258,"l":38.97,"n":2017,"o":38.97,"t":"2026-09-21T19:30:00Z","v":120084,"vw":39.144245},{"c":39,"h":39.27,"l":38.98,"n":6414,"o":39.2265,"t":"2026-09-21T19:45:00Z","v":464909,"vw":39.088249},{"c":39.19,"h":39.19,"l":38.9004,"n":27,"o":38.99,"t":"2026-09-21T20:00:00Z","v":223290,"vw":38.990139},{"c":38.9,"h":39.17,"l":38.9,"n":16,"o":39.17,"t":"2026-09-21T20:15:00Z","v":1200,"vw":38.956},{"c":39.15,"h":39.19,"l":38.99,"n":8,"o":39.19,"t":"2026-09-21T20:30:00Z","v":8334,"vw":38.996958},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-09-21T20:45:00Z","v":100,"vw":39.15},{"c":39.13,"h":39.13,"l":39.13,"n":2,"o":39.13,"t":"2026-09-21T21:30:00Z","v":101,"vw":39.13},{"c":38.9963,"h":38.9963,"l":38.9963,"n":1,"o":38.9963,"t":"2026-09-21T22:00:00Z","v":300,"vw":38.9963},{"c":39.01,"h":39.04,"l":38.9993,"n":7,"o":39.04,"t":"2026-09-21T22:15:00Z","v":1000,"vw":39.014825},{"c":39.038,"h":39.038,"l":39,"n":8,"o":39,"t":"2026-09-21T22:45:00Z","v":1349,"vw":39.028897},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-09-21T23:15:00Z","v":408,"vw":39},{"c":38.61,"h":38.79,"l":38.61,"n":12,"o":38.79,"t":"2026-09-22T08:00:00Z","v":593,"vw":38.75129},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-09-22T09:00:00Z","v":120,"vw":39},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-09-22T09:30:00Z","v":331,"vw":38.89},{"c":38.97,"h":38.97,"l":38.97,"n":1,"o":38.97,"t":"2026-09-22T10:45:00Z","v":421,"vw":38.97},{"c":38.9,"h":39.08,"l":38.9,"n":14,"o":39.08,"t":"2026-09-22T11:00:00Z","v":1708,"vw":39.043061},{"c":38.8,"h":38.8,"l":38.7887,"n":4,"o":38.7887,"t":"2026-09-22T11:15:00Z","v":2502,"vw":38.79096},{"c":39,"h":39,"l":38.97,"n":8,"o":38.97,"t":"2026-09-22T11:30:00Z","v":476,"vw":38.991781},{"c":39.01,"h":39.05,"l":39.01,"n":5,"o":39.05,"t":"2026-09-22T11:45:00Z","v":850,"vw":39.016299},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-09-22T12:00:00Z","v":760,"vw":39.15},{"c":39.02,"h":39.02,"l":39.02,"n":1,"o":39.02,"t":"2026-09-22T12:45:00Z","v":100,"vw":39.02},{"c":39.285,"h":39.285,"l":39.15,"n":9,"o":39.15,"t":"2026-09-22T13:00:00Z","v":1262,"vw":39.162273},{"c":39.6,"h":39.6,"l":39.28,"n":37,"o":39.28,"t":"2026-09-22T13:15:00Z","v":1561,"vw":39.39},{"c":39.04,"h":39.76,"l":38.91,"n":993,"o":39.67,"t":"2026-09-22T13:30:00Z","v":79750,"vw":39.164812},{"c":39.335,"h":39.41,"l":39.01,"n":495,"o":39.01,"t":"2026-09-22T13:45:00Z","v":28013,"vw":39.253976},{"c":38.75,"h":39.363,"l":38.66,"n":889,"o":39.363,"t":"2026-09-22T14:00:00Z","v":56406,"vw":39.056302},{"c":38.4644,"h":38.75,"l":38.39,"n":1163,"o":38.71,"t":"2026-09-22T14:15:00Z","v":81561,"vw":38.516718},{"c":38.59,"h":38.7099,"l":38.42,"n":960,"o":38.4885,"t":"2026-09-22T14:30:00Z","v":83491,"vw":38.556878},{"c":38.38,"h":38.705,"l":38.36,"n":760,"o":38.58,"t":"2026-09-22T14:45:00Z","v":46256,"vw":38.479173},{"c":38.445,"h":38.69,"l":38.38,"n":854,"o":38.42,"t":"2026-09-22T15:00:00Z","v":71266,"vw":38.518462},{"c":38.52,"h":38.56,"l":38.41,"n":711,"o":38.445,"t":"2026-09-22T15:15:00Z","v":28376,"vw":38.461412},{"c":38.27,"h":38.525,"l":38.2689,"n":920,"o":38.525,"t":"2026-09-22T15:30:00Z","v":50529,"vw":38.339871},{"c":38.225,"h":38.36,"l":38.19,"n":946,"o":38.31,"t":"2026-09-22T15:45:00Z","v":69795,"vw":38.261127},{"c":38.075,"h":38.25,"l":38.02,"n":1214,"o":38.19,"t":"2026-09-22T16:00:00Z","v":95536,"vw":38.1591},{"c":38.075,"h":38.15,"l":37.97,"n":1208,"o":38.065,"t":"2026-09-22T16:15:00Z","v":112317,"vw":38.05039},{"c":38.188,"h":38.255,"l":37.99,"n":930,"o":38.08,"t":"2026-09-22T16:30:00Z","v":59952,"vw":38.110959},{"c":38.5,"h":38.51,"l":38.19,"n":952,"o":38.19,"t":"2026-09-22T16:45:00Z","v":63985,"vw":38.28488},{"c":38.75,"h":38.8,"l":38.51,"n":1088,"o":38.55,"t":"2026-09-22T17:00:00Z","v":124535,"vw":38.693414},{"c":38.595,"h":38.76,"l":38.53,"n":1064,"o":38.76,"t":"2026-09-22T17:15:00Z","v":71691,"vw":38.62241},{"c":38.69,"h":38.77,"l":38.61,"n":784,"o":38.61,"t":"2026-09-22T17:30:00Z","v":42092,"vw":38.695916},{"c":38.815,"h":38.86,"l":38.69,"n":914,"o":38.72,"t":"2026-09-22T17:45:00Z","v":51611,"vw":38.750715},{"c":39.02,"h":39.035,"l":38.725,"n":966,"o":38.82,"t":"2026-09-22T18:00:00Z","v":65854,"vw":38.840059},{"c":39.035,"h":39.09,"l":38.975,"n":750,"o":39.02,"t":"2026-09-22T18:15:00Z","v":35217,"vw":39.036293},{"c":38.87,"h":39.08,"l":38.87,"n":1073,"o":39.0496,"t":"2026-09-22T18:30:00Z","v":74198,"vw":38.974533},{"c":38.755,"h":38.87,"l":38.685,"n":959,"o":38.87,"t":"2026-09-22T18:45:00Z","v":59045,"vw":38.763646},{"c":38.81,"h":38.83,"l":38.72,"n":920,"o":38.755,"t":"2026-09-22T19:00:00Z","v":48436,"vw":38.779687},{"c":38.77,"h":38.84,"l":38.65,"n":1081,"o":38.805,"t":"2026-09-22T19:15:00Z","v":64277,"vw":38.761536},{"c":38.895,"h":39.045,"l":38.77,"n":1571,"o":38.77,"t":"2026-09-22T19:30:00Z","v":112141,"vw":38.931957},{"c":39.06,"h":39.23,"l":38.87,"n":4285,"o":38.9,"t":"2026-09-22T19:45:00Z","v":365367,"vw":39.086968},{"c":39.09,"h":39.09,"l":39.09,"n":29,"o":39.09,"t":"2026-09-22T20:00:00Z","v":282048,"vw":39.09},{"c":39.09,"h":39.09,"l":39.09,"n":1,"o":39.09,"t":"2026-09-22T20:30:00Z","v":5510,"vw":39.09},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-09-22T21:45:00Z","v":103,"vw":39},{"c":39.168,"h":39.168,"l":39.168,"n":1,"o":39.168,"t":"2026-09-22T22:00:00Z","v":1000,"vw":39.168},{"c":39.28,"h":39.28,"l":39.27,"n":6,"o":39.27,"t":"2026-09-23T08:00:00Z","v":348,"vw":39.275652},{"c":39.06,"h":39.06,"l":39.06,"n":23,"o":39.06,"t":"2026-09-23T09:45:00Z","v":404,"vw":39.06},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-09-23T10:00:00Z","v":100,"vw":39.05},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-09-23T10:30:00Z","v":401,"vw":39.19},{"c":38.95,"h":38.95,"l":38.95,"n":10,"o":38.95,"t":"2026-09-23T11:15:00Z","v":458,"vw":38.95},{"c":38.8,"h":38.9,"l":38.8,"n":50,"o":38.9,"t":"2026-09-23T11:30:00Z","v":2359,"vw":38.815769},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-09-23T11:45:00Z","v":500,"vw":38.8},{"c":39.85,"h":39.85,"l":38.98,"n":73,"o":38.98,"t":"2026-09-23T13:15:00Z","v":6151,"vw":39.42896},{"c":37.87,"h":39.51,"l":37.8,"n":939,"o":39.51,"t":"2026-09-23T13:30:00Z","v":288877,"vw":38.637086},{"c":37.935,"h":38.135,"l":37.72,"n":1107,"o":37.85,"t":"2026-09-23T13:45:00Z","v":85925,"vw":37.906792},{"c":37.925,"h":38,"l":37.81,"n":1015,"o":37.945,"t":"2026-09-23T14:00:00Z","v":76211,"vw":37.916328},{"c":37.68,"h":38.03,"l":37.68,"n":822,"o":37.88,"t":"2026-09-23T14:15:00Z","v":44174,"vw":37.830047},{"c":37.41,"h":37.67,"l":37.3942,"n":943,"o":37.66,"t":"2026-09-23T14:30:00Z","v":53310,"vw":37.522991},{"c":37.4442,"h":37.4514,"l":37.23,"n":944,"o":37.375,"t":"2026-09-23T14:45:00Z","v":95392,"vw":37.344713},{"c":37.2999,"h":37.53,"l":37.12,"n":1179,"o":37.435,"t":"2026-09-23T15:00:00Z","v":94580,"vw":37.337509},{"c":37.17,"h":37.33,"l":37.15,"n":819,"o":37.235,"t":"2026-09-23T15:15:00Z","v":57921,"vw":37.220018},{"c":36.99,"h":37.2,"l":36.9,"n":1174,"o":37.17,"t":"2026-09-23T15:30:00Z","v":96071,"vw":37.029838},{"c":36.725,"h":37,"l":36.55,"n":1445,"o":36.985,"t":"2026-09-23T15:45:00Z","v":132905,"vw":36.687501},{"c":36.71,"h":36.8,"l":36.66,"n":909,"o":36.72,"t":"2026-09-23T16:00:00Z","v":72385,"vw":36.720938},{"c":36.56,"h":36.7,"l":36.5,"n":981,"o":36.69,"t":"2026-09-23T16:15:00Z","v":55086,"vw":36.562656},{"c":36.5,"h":36.63,"l":36.5,"n":721,"o":36.58,"t":"2026-09-23T16:30:00Z","v":38447,"vw":36.571239},{"c":36.445,"h":36.5,"l":36.32,"n":1023,"o":36.5,"t":"2026-09-23T16:45:00Z","v":73261,"vw":36.424406},{"c":36.31,"h":36.445,"l":36.27,"n":837,"o":36.4305,"t":"2026-09-23T17:00:00Z","v":59145,"vw":36.348127},{"c":36.36,"h":36.38,"l":36.25,"n":919,"o":36.29,"t":"2026-09-23T17:15:00Z","v":62080,"vw":36.318093},{"c":36.43,"h":36.5,"l":36.34,"n":765,"o":36.365,"t":"2026-09-23T17:30:00Z","v":70773,"vw":36.441873},{"c":36.33,"h":36.4546,"l":36.32,"n":760,"o":36.4546,"t":"2026-09-23T17:45:00Z","v":39379,"vw":36.39307},{"c":36.18,"h":36.38,"l":36.07,"n":1612,"o":36.35,"t":"2026-09-23T18:00:00Z","v":134585,"vw":36.175329},{"c":36.52,"h":36.56,"l":36.18,"n":947,"o":36.2,"t":"2026-09-23T18:15:00Z","v":119980,"vw":36.321186},{"c":36.34,"h":36.55,"l":36.32,"n":1010,"o":36.51,"t":"2026-09-23T18:30:00Z","v":68375,"vw":36.425674},{"c":36.335,"h":36.41,"l":36.27,"n":1233,"o":36.34,"t":"2026-09-23T18:45:00Z","v":100235,"vw":36.326085},{"c":36.41,"h":36.42,"l":36.225,"n":1253,"o":36.35,"t":"2026-09-23T19:00:00Z","v":78980,"vw":36.326125},{"c":36.685,"h":36.9,"l":36.33,"n":2070,"o":36.39,"t":"2026-09-23T19:15:00Z","v":223142,"vw":36.700173},{"c":36.37,"h":36.75,"l":36.36,"n":1460,"o":36.685,"t":"2026-09-23T19:30:00Z","v":144304,"vw":36.56279},{"c":36.59,"h":36.655,"l":36.26,"n":5753,"o":36.37,"t":"2026-09-23T19:45:00Z","v":554632,"vw":36.523071},{"c":36.59,"h":36.59,"l":36.56,"n":38,"o":36.56,"t":"2026-09-23T20:00:00Z","v":233144,"vw":36.560047},{"c":36.5,"h":36.5,"l":36.46,"n":4,"o":36.46,"t":"2026-09-23T21:00:00Z","v":250,"vw":36.48},{"c":36.56,"h":36.56,"l":36.56,"n":1,"o":36.56,"t":"2026-09-23T21:30:00Z","v":200,"vw":36.56},{"c":36.56,"h":36.56,"l":36.56,"n":2,"o":36.56,"t":"2026-09-23T21:45:00Z","v":180,"vw":36.56},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-09-23T23:45:00Z","v":111,"vw":36.5},{"c":36,"h":36,"l":36,"n":17,"o":36,"t":"2026-09-24T08:30:00Z","v":283,"vw":36},{"c":36.4,"h":36.48,"l":36.4,"n":33,"o":36.48,"t":"2026-09-24T09:15:00Z","v":584,"vw":36.44186},{"c":36.68,"h":36.68,"l":36.68,"n":4,"o":36.68,"t":"2026-09-24T10:30:00Z","v":250,"vw":36.68},{"c":36.38,"h":36.44,"l":36.26,"n":110,"o":36.44,"t":"2026-09-24T11:15:00Z","v":4082,"vw":36.371951},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-09-24T11:30:00Z","v":360,"vw":36.38},{"c":36.0589,"h":36.0589,"l":36.0589,"n":1,"o":36.0589,"t":"2026-09-24T12:00:00Z","v":100,"vw":36.0589},{"c":36.38,"h":36.38,"l":36.29,"n":18,"o":36.29,"t":"2026-09-24T12:15:00Z","v":2664,"vw":36.364664},{"c":36.0476,"h":36.0476,"l":36.0476,"n":2,"o":36.0476,"t":"2026-09-24T12:30:00Z","v":139,"vw":36.0476},{"c":36.05,"h":36.41,"l":36.05,"n":27,"o":36.38,"t":"2026-09-24T13:00:00Z","v":5827,"vw":36.113033},{"c":36.38,"h":36.75,"l":36.16,"n":862,"o":36.5,"t":"2026-09-24T13:30:00Z","v":210881,"vw":36.513393},{"c":36.235,"h":36.61,"l":36.07,"n":743,"o":36.4854,"t":"2026-09-24T13:45:00Z","v":68675,"vw":36.360232},{"c":36.58,"h":36.58,"l":36.1,"n":1091,"o":36.11,"t":"2026-09-24T14:00:00Z","v":95208,"vw":36.351672},{"c":36.655,"h":36.71,"l":36.56,"n":491,"o":36.58,"t":"2026-09-24T14:15:00Z","v":20415,"vw":36.626357},{"c":36.835,"h":36.91,"l":36.59,"n":912,"o":36.66,"t":"2026-09-24T14:30:00Z","v":79397,"vw":36.822324},{"c":36.9,"h":37.08,"l":36.8,"n":1491,"o":36.835,"t":"2026-09-24T14:45:00Z","v":191489,"vw":36.969929},{"c":36.66,"h":36.965,"l":36.64,"n":378,"o":36.9,"t":"2026-09-24T15:00:00Z","v":14328,"vw":36.830992},{"c":36.86,"h":36.86,"l":36.62,"n":628,"o":36.655,"t":"2026-09-24T15:15:00Z","v":30349,"vw":36.725241},{"c":36.74,"h":36.84,"l":36.62,"n":723,"o":36.805,"t":"2026-09-24T15:30:00Z","v":32593,"vw":36.694935},{"c":36.77,"h":36.81,"l":36.65,"n":799,"o":36.78,"t":"2026-09-24T15:45:00Z","v":39767,"vw":36.729059},{"c":36.86,"h":36.89,"l":36.73,"n":1064,"o":36.76,"t":"2026-09-24T16:00:00Z","v":56981,"vw":36.803231},{"c":37.11,"h":37.28,"l":36.84,"n":1226,"o":36.88,"t":"2026-09-24T16:15:00Z","v":99377,"vw":37.151734},{"c":37.215,"h":37.2599,"l":37.02,"n":943,"o":37.13,"t":"2026-09-24T16:30:00Z","v":47637,"vw":37.177312},{"c":37.23,"h":37.38,"l":37.16,"n":1124,"o":37.215,"t":"2026-09-24T16:45:00Z","v":105176,"vw":37.255027},{"c":37.11,"h":37.25,"l":37.1,"n":881,"o":37.21,"t":"2026-09-24T17:00:00Z","v":45630,"vw":37.188867},{"c":37.21,"h":37.25,"l":36.96,"n":999,"o":37.11,"t":"2026-09-24T17:15:00Z","v":79374,"vw":37.058152},{"c":37.4,"h":37.4,"l":37.19,"n":708,"o":37.205,"t":"2026-09-24T17:30:00Z","v":35064,"vw":37.257663},{"c":37.17,"h":37.415,"l":37.11,"n":1096,"o":37.34,"t":"2026-09-24T17:45:00Z","v":71857,"vw":37.294168},{"c":37.28,"h":37.3,"l":37.12,"n":1045,"o":37.24,"t":"2026-09-24T18:00:00Z","v":75895,"vw":37.211177},{"c":37.1,"h":37.34,"l":37.1,"n":770,"o":37.28,"t":"2026-09-24T18:15:00Z","v":41138,"vw":37.257207},{"c":37.635,"h":37.79,"l":37.09,"n":2042,"o":37.12,"t":"2026-09-24T18:30:00Z","v":291407,"vw":37.496778},{"c":37.84,"h":37.86,"l":37.58,"n":1135,"o":37.64,"t":"2026-09-24T18:45:00Z","v":93990,"vw":37.760438},{"c":37.945,"h":38,"l":37.76,"n":1702,"o":37.835,"t":"2026-09-24T19:00:00Z","v":157229,"vw":37.894635},{"c":37.905,"h":38.11,"l":37.855,"n":2211,"o":37.94,"t":"2026-09-24T19:15:00Z","v":195954,"vw":37.995568},{"c":37.99,"h":37.99,"l":37.79,"n":1968,"o":37.9023,"t":"2026-09-24T19:30:00Z","v":167278,"vw":37.873717},{"c":38.04,"h":38.34,"l":37.9,"n":5917,"o":37.975,"t":"2026-09-24T19:45:00Z","v":455651,"vw":38.047216},{"c":38,"h":38.06,"l":38,"n":42,"o":38.06,"t":"2026-09-24T20:00:00Z","v":288138,"vw":38.059979},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-09-24T20:30:00Z","v":100,"vw":38.06},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-09-24T21:15:00Z","v":453,"vw":38},{"c":38.01,"h":38.01,"l":38.01,"n":3,"o":38.01,"t":"2026-09-24T23:45:00Z","v":383,"vw":38.01},{"c":38.36,"h":38.36,"l":38.36,"n":1,"o":38.36,"t":"2026-09-25T11:00:00Z","v":100,"vw":38.36},{"c":38.32,"h":38.32,"l":38.32,"n":3,"o":38.32,"t":"2026-09-25T12:15:00Z","v":404,"vw":38.32},{"c":38.01,"h":38.0328,"l":38.01,"n":2,"o":38.0328,"t":"2026-09-25T13:00:00Z","v":358,"vw":38.026431},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-09-25T13:15:00Z","v":150,"vw":38.01},{"c":37.725,"h":38.26,"l":37.425,"n":690,"o":38.1,"t":"2026-09-25T13:30:00Z","v":91972,"vw":37.846174},{"c":37.695,"h":37.73,"l":37.53,"n":395,"o":37.7,"t":"2026-09-25T13:45:00Z","v":21604,"vw":37.668892},{"c":37.535,"h":37.88,"l":37.52,"n":606,"o":37.65,"t":"2026-09-25T14:00:00Z","v":31456,"vw":37.635325},{"c":37.16,"h":37.575,"l":37.16,"n":777,"o":37.535,"t":"2026-09-25T14:15:00Z","v":57089,"vw":37.371521},{"c":37.175,"h":37.27,"l":37.13,"n":544,"o":37.135,"t":"2026-09-25T14:30:00Z","v":30629,"vw":37.186734},{"c":36.895,"h":37.18,"l":36.87,"n":976,"o":37.175,"t":"2026-09-25T14:45:00Z","v":130279,"vw":37.055967},{"c":36.975,"h":37.045,"l":36.88,"n":470,"o":36.88,"t":"2026-09-25T15:00:00Z","v":23953,"vw":36.968217},{"c":36.865,"h":36.99,"l":36.83,"n":547,"o":36.975,"t":"2026-09-25T15:15:00Z","v":28812,"vw":36.91627},{"c":36.85,"h":37.11,"l":36.84,"n":910,"o":36.89,"t":"2026-09-25T15:30:00Z","v":53660,"vw":36.985906},{"c":36.96,"h":36.99,"l":36.84,"n":615,"o":36.865,"t":"2026-09-25T15:45:00Z","v":34485,"vw":36.933095},{"c":37.06,"h":37.295,"l":36.93,"n":698,"o":36.94,"t":"2026-09-25T16:00:00Z","v":45645,"vw":37.154753},{"c":37.06,"h":37.11,"l":36.98,"n":694,"o":37.06,"t":"2026-09-25T16:15:00Z","v":144488,"vw":37.052524},{"c":37.01,"h":37.15,"l":36.95,"n":492,"o":37.09,"t":"2026-09-25T16:30:00Z","v":31949,"vw":37.066852},{"c":36.955,"h":37.02,"l":36.94,"n":435,"o":37.015,"t":"2026-09-25T16:45:00Z","v":18288,"vw":36.977343},{"c":36.85,"h":36.955,"l":36.85,"n":749,"o":36.955,"t":"2026-09-25T17:00:00Z","v":34735,"vw":36.893531},{"c":36.74,"h":36.86,"l":36.69,"n":560,"o":36.85,"t":"2026-09-25T17:15:00Z","v":36434,"vw":36.783241},{"c":36.78,"h":36.915,"l":36.74,"n":860,"o":36.75,"t":"2026-09-25T17:30:00Z","v":74279,"vw":36.810228},{"c":36.8,"h":36.87,"l":36.78,"n":659,"o":36.8093,"t":"2026-09-25T17:45:00Z","v":55683,"vw":36.830833},{"c":36.885,"h":36.964,"l":36.79,"n":796,"o":36.79,"t":"2026-09-25T18:00:00Z","v":67248,"vw":36.86314},{"c":36.6,"h":36.87,"l":36.6,"n":690,"o":36.87,"t":"2026-09-25T18:15:00Z","v":42826,"vw":36.716852},{"c":36.63,"h":36.65,"l":36.56,"n":588,"o":36.595,"t":"2026-09-25T18:30:00Z","v":32776,"vw":36.606381},{"c":36.63,"h":36.64,"l":36.52,"n":1045,"o":36.62,"t":"2026-09-25T18:45:00Z","v":85556,"vw":36.588442},{"c":36.54,"h":36.68,"l":36.52,"n":819,"o":36.625,"t":"2026-09-25T19:00:00Z","v":57092,"vw":36.615399},{"c":36.58,"h":36.62,"l":36.48,"n":1583,"o":36.54,"t":"2026-09-25T19:15:00Z","v":147516,"vw":36.550756},{"c":36.765,"h":36.77,"l":36.52,"n":1606,"o":36.56,"t":"2026-09-25T19:30:00Z","v":168961,"vw":36.664438},{"c":36.93,"h":37.18,"l":36.73,"n":5920,"o":36.75,"t":"2026-09-25T19:45:00Z","v":697002,"vw":36.942637},{"c":36.94,"h":37.01,"l":36.94,"n":28,"o":36.94,"t":"2026-09-25T20:00:00Z","v":177931,"vw":36.940425},{"c":37.06,"h":37.06,"l":37.06,"n":1,"o":37.06,"t":"2026-09-25T21:15:00Z","v":888,"vw":37.06},{"c":37.06,"h":37.06,"l":37.06,"n":1,"o":37.06,"t":"2026-09-25T21:30:00Z","v":300,"vw":37.06},{"c":36.27,"h":37,"l":36.27,"n":17,"o":37,"t":"2026-09-28T12:30:00Z","v":657,"vw":36.7073},{"c":36.8,"h":36.8,"l":36.75,"n":19,"o":36.8,"t":"2026-09-28T12:45:00Z","v":616,"vw":36.78366},{"c":36.62,"h":36.89,"l":36.62,"n":20,"o":36.89,"t":"2026-09-28T13:00:00Z","v":1000,"vw":36.755},{"c":36.31,"h":36.85,"l":36.11,"n":1219,"o":36.85,"t":"2026-09-28T13:30:00Z","v":134349,"vw":36.409279},{"c":36.31,"h":36.54,"l":36.24,"n":916,"o":36.24,"t":"2026-09-28T13:45:00Z","v":66307,"vw":36.369792},{"c":36.38,"h":36.545,"l":36.23,"n":1350,"o":36.355,"t":"2026-09-28T14:00:00Z","v":162142,"vw":36.391998},{"c":36.42,"h":36.508,"l":36.3,"n":866,"o":36.4269,"t":"2026-09-28T14:15:00Z","v":77315,"vw":36.431967},{"c":36.41,"h":36.42,"l":36.17,"n":1341,"o":36.36,"t":"2026-09-28T14:30:00Z","v":136977,"vw":36.298514},{"c":36.32,"h":36.44,"l":36.26,"n":1066,"o":36.42,"t":"2026-09-28T14:45:00Z","v":98185,"vw":36.313663},{"c":36.34,"h":36.43,"l":36.27,"n":638,"o":36.325,"t":"2026-09-28T15:00:00Z","v":26071,"vw":36.346417},{"c":36.37,"h":36.445,"l":36.25,"n":1008,"o":36.33,"t":"2026-09-28T15:15:00Z","v":108861,"vw":36.319161},{"c":36.28,"h":36.46,"l":36.25,"n":767,"o":36.41,"t":"2026-09-28T15:30:00Z","v":50699,"vw":36.349234},{"c":36.24,"h":36.28,"l":36.14,"n":916,"o":36.27,"t":"2026-09-28T15:45:00Z","v":49340,"vw":36.194344},{"c":36.11,"h":36.26,"l":36.11,"n":843,"o":36.23,"t":"2026-09-28T16:00:00Z","v":47329,"vw":36.209544},{"c":36.48,"h":36.51,"l":36.1014,"n":896,"o":36.11,"t":"2026-09-28T16:15:00Z","v":63279,"vw":36.31013},{"c":36.64,"h":36.77,"l":36.47,"n":1097,"o":36.48,"t":"2026-09-28T16:30:00Z","v":98360,"vw":36.599945},{"c":36.575,"h":36.68,"l":36.56,"n":617,"o":36.65,"t":"2026-09-28T16:45:00Z","v":38467,"vw":36.609472},{"c":36.67,"h":36.79,"l":36.55,"n":853,"o":36.59,"t":"2026-09-28T17:00:00Z","v":69259,"vw":36.630024},{"c":36.61,"h":36.695,"l":36.545,"n":540,"o":36.65,"t":"2026-09-28T17:15:00Z","v":24518,"vw":36.616022},{"c":36.65,"h":36.66,"l":36.57,"n":696,"o":36.61,"t":"2026-09-28T17:30:00Z","v":28430,"vw":36.616224},{"c":36.6,"h":36.67,"l":36.58,"n":583,"o":36.66,"t":"2026-09-28T17:45:00Z","v":29814,"vw":36.641943},{"c":36.755,"h":36.78,"l":36.62,"n":921,"o":36.62,"t":"2026-09-28T18:00:00Z","v":62487,"vw":36.702131},{"c":36.58,"h":36.77,"l":36.58,"n":825,"o":36.755,"t":"2026-09-28T18:15:00Z","v":52775,"vw":36.69938},{"c":36.6,"h":36.66,"l":36.53,"n":904,"o":36.56,"t":"2026-09-28T18:30:00Z","v":91972,"vw":36.607261},{"c":36.62,"h":36.67,"l":36.59,"n":921,"o":36.6,"t":"2026-09-28T18:45:00Z","v":39753,"vw":36.630314},{"c":36.745,"h":36.79,"l":36.6,"n":1036,"o":36.6,"t":"2026-09-28T19:00:00Z","v":75474,"vw":36.708761},{"c":36.69,"h":36.755,"l":36.65,"n":1063,"o":36.73,"t":"2026-09-28T19:15:00Z","v":55553,"vw":36.707718},{"c":36.7,"h":36.765,"l":36.67,"n":1548,"o":36.68,"t":"2026-09-28T19:30:00Z","v":96245,"vw":36.712721},{"c":36.72,"h":36.78,"l":36.44,"n":4159,"o":36.69,"t":"2026-09-28T19:45:00Z","v":333826,"vw":36.659515},{"c":36.71,"h":36.72,"l":36.71,"n":54,"o":36.72,"t":"2026-09-28T20:00:00Z","v":348071,"vw":36.719992},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-28T20:15:00Z","v":300,"vw":36},{"c":36.5,"h":36.5,"l":36.5,"n":3,"o":36.5,"t":"2026-09-28T21:15:00Z","v":4350,"vw":36.5},{"c":36.3,"h":36.5,"l":36.3,"n":9,"o":36.5,"t":"2026-09-28T21:30:00Z","v":2134,"vw":36.391497},{"c":36.67,"h":36.67,"l":36.67,"n":1,"o":36.67,"t":"2026-09-29T10:00:00Z","v":150,"vw":36.67},{"c":36.1775,"h":36.1775,"l":36.1775,"n":1,"o":36.1775,"t":"2026-09-29T11:00:00Z","v":962,"vw":36.1775},{"c":36.31,"h":36.31,"l":36.27,"n":28,"o":36.27,"t":"2026-09-29T13:15:00Z","v":2195,"vw":36.273081},{"c":36.27,"h":36.53,"l":36.2,"n":596,"o":36.24,"t":"2026-09-29T13:30:00Z","v":38299,"vw":36.318861},{"c":36.5197,"h":36.59,"l":36.21,"n":525,"o":36.26,"t":"2026-09-29T13:45:00Z","v":49339,"vw":36.42989},{"c":36.86,"h":36.94,"l":36.5,"n":1279,"o":36.52,"t":"2026-09-29T14:00:00Z","v":195695,"vw":36.62344},{"c":36.68,"h":36.92,"l":36.65,"n":1042,"o":36.86,"t":"2026-09-29T14:15:00Z","v":73205,"vw":36.796328},{"c":36.75,"h":36.77,"l":36.43,"n":617,"o":36.685,"t":"2026-09-29T14:30:00Z","v":40389,"vw":36.544492},{"c":37.19,"h":37.24,"l":36.79,"n":784,"o":36.79,"t":"2026-09-29T14:45:00Z","v":130174,"vw":37.036705},{"c":36.92,"h":37.2199,"l":36.9,"n":602,"o":37.13,"t":"2026-09-29T15:00:00Z","v":24855,"vw":37.021225},{"c":36.81,"h":36.905,"l":36.65,"n":582,"o":36.89,"t":"2026-09-29T15:15:00Z","v":23086,"vw":36.757574},{"c":36.805,"h":36.985,"l":36.75,"n":592,"o":36.81,"t":"2026-09-29T15:30:00Z","v":56367,"vw":36.879826},{"c":36.785,"h":36.95,"l":36.65,"n":1078,"o":36.8,"t":"2026-09-29T15:45:00Z","v":116632,"vw":36.818389},{"c":36.64,"h":36.77,"l":36.64,"n":676,"o":36.74,"t":"2026-09-29T16:00:00Z","v":44607,"vw":36.738217},{"c":36.73,"h":36.73,"l":36.55,"n":617,"o":36.55,"t":"2026-09-29T16:15:00Z","v":32629,"vw":36.64945},{"c":36.71,"h":36.795,"l":36.65,"n":971,"o":36.73,"t":"2026-09-29T16:30:00Z","v":71769,"vw":36.711055},{"c":36.795,"h":36.81,"l":36.7,"n":564,"o":36.71,"t":"2026-09-29T16:45:00Z","v":21389,"vw":36.744933},{"c":36.69,"h":36.86,"l":36.69,"n":954,"o":36.795,"t":"2026-09-29T17:00:00Z","v":43249,"vw":36.794319},{"c":36.605,"h":36.69,"l":36.555,"n":557,"o":36.69,"t":"2026-09-29T17:15:00Z","v":20538,"vw":36.601389},{"c":36.81,"h":36.86,"l":36.55,"n":659,"o":36.605,"t":"2026-09-29T17:30:00Z","v":53407,"vw":36.639278},{"c":36.85,"h":36.9,"l":36.805,"n":501,"o":36.815,"t":"2026-09-29T17:45:00Z","v":26960,"vw":36.854809},{"c":37.15,"h":37.2,"l":36.83,"n":1255,"o":36.83,"t":"2026-09-29T18:00:00Z","v":306512,"vw":36.936472},{"c":37.32,"h":37.34,"l":37.05,"n":1009,"o":37.15,"t":"2026-09-29T18:15:00Z","v":154669,"vw":37.227645},{"c":37.21,"h":37.325,"l":37.15,"n":991,"o":37.325,"t":"2026-09-29T18:30:00Z","v":65253,"vw":37.233872},{"c":37.26,"h":37.43,"l":37.19,"n":967,"o":37.235,"t":"2026-09-29T18:45:00Z","v":78854,"vw":37.311056},{"c":37.15,"h":37.35,"l":37.14,"n":1320,"o":37.26,"t":"2026-09-29T19:00:00Z","v":100748,"vw":37.237},{"c":37.11,"h":37.165,"l":37.01,"n":1204,"o":37.15,"t":"2026-09-29T19:15:00Z","v":76888,"vw":37.105967},{"c":37.035,"h":37.1225,"l":37.02,"n":1999,"o":37.1175,"t":"2026-09-29T19:30:00Z","v":177616,"vw":37.06667},{"c":37.27,"h":37.29,"l":36.81,"n":4736,"o":37.02,"t":"2026-09-29T19:45:00Z","v":390598,"vw":37.051177},{"c":36.9,"h":37.25,"l":36.9,"n":56,"o":37.25,"t":"2026-09-29T20:00:00Z","v":330687,"vw":37.249587},{"c":37.22,"h":37.22,"l":37.22,"n":1,"o":37.22,"t":"2026-09-29T22:15:00Z","v":100,"vw":37.22},{"c":37.36,"h":37.5,"l":37.3,"n":34,"o":37.3,"t":"2026-09-30T12:30:00Z","v":3564,"vw":37.385913},{"c":37.49,"h":37.49,"l":37.49,"n":8,"o":37.49,"t":"2026-09-30T13:15:00Z","v":199,"vw":37.49},{"c":37,"h":37.41,"l":36.71,"n":791,"o":37.41,"t":"2026-09-30T13:30:00Z","v":141299,"vw":37.06174},{"c":36.85,"h":37.23,"l":36.8,"n":378,"o":36.985,"t":"2026-09-30T13:45:00Z","v":46485,"vw":36.978103},{"c":37.12,"h":37.19,"l":36.815,"n":706,"o":36.83,"t":"2026-09-30T14:00:00Z","v":48123,"vw":36.997614},{"c":37.03,"h":37.14,"l":37.03,"n":395,"o":37.07,"t":"2026-09-30T14:15:00Z","v":14674,"vw":37.094785},{"c":37.105,"h":37.29,"l":37.04,"n":624,"o":37.1,"t":"2026-09-30T14:30:00Z","v":46007,"vw":37.151428},{"c":37.48,"h":37.49,"l":37.12,"n":855,"o":37.12,"t":"2026-09-30T14:45:00Z","v":78364,"vw":37.380046},{"c":37.335,"h":37.46,"l":37.28,"n":1057,"o":37.43,"t":"2026-09-30T15:00:00Z","v":82978,"vw":37.345221},{"c":37.33,"h":37.34,"l":37.2,"n":599,"o":37.335,"t":"2026-09-30T15:15:00Z","v":36966,"vw":37.25083},{"c":37.37,"h":37.475,"l":37.28,"n":584,"o":37.38,"t":"2026-09-30T15:30:00Z","v":18849,"vw":37.385566},{"c":37.35,"h":37.5325,"l":37.32,"n":647,"o":37.41,"t":"2026-09-30T15:45:00Z","v":28380,"vw":37.424441},{"c":37.21,"h":37.3799,"l":37.18,"n":758,"o":37.35,"t":"2026-09-30T16:00:00Z","v":87165,"vw":37.247317},{"c":37.21,"h":37.27,"l":37.16,"n":831,"o":37.2,"t":"2026-09-30T16:15:00Z","v":145927,"vw":37.195332},{"c":36.935,"h":37.205,"l":36.935,"n":763,"o":37.2,"t":"2026-09-30T16:30:00Z","v":38618,"vw":37.093182},{"c":36.955,"h":36.975,"l":36.92,"n":503,"o":36.95,"t":"2026-09-30T16:45:00Z","v":70263,"vw":36.925379},{"c":37.02,"h":37.04,"l":36.79,"n":941,"o":36.97,"t":"2026-09-30T17:00:00Z","v":93868,"vw":36.924698},{"c":36.84,"h":37.06,"l":36.84,"n":960,"o":37,"t":"2026-09-30T17:15:00Z","v":148232,"vw":36.972337},{"c":37.02,"h":37.14,"l":36.85,"n":863,"o":36.85,"t":"2026-09-30T17:30:00Z","v":57790,"vw":36.975686},{"c":36.99,"h":37.01,"l":36.92,"n":603,"o":37,"t":"2026-09-30T17:45:00Z","v":29621,"vw":36.962223},{"c":36.97,"h":36.98,"l":36.895,"n":592,"o":36.97,"t":"2026-09-30T18:00:00Z","v":23763,"vw":36.943039},{"c":37,"h":37.03,"l":36.9,"n":522,"o":36.95,"t":"2026-09-30T18:15:00Z","v":28982,"vw":36.981244},{"c":36.94,"h":37.155,"l":36.83,"n":1978,"o":37.005,"t":"2026-09-30T18:30:00Z","v":242794,"vw":36.983031},{"c":37.035,"h":37.07,"l":36.96,"n":524,"o":36.96,"t":"2026-09-30T18:45:00Z","v":35923,"vw":37.00813},{"c":37.11,"h":37.12,"l":36.98,"n":671,"o":37.01,"t":"2026-09-30T19:00:00Z","v":41933,"vw":37.042397},{"c":37.22,"h":37.22,"l":37.095,"n":623,"o":37.11,"t":"2026-09-30T19:15:00Z","v":35606,"vw":37.131282},{"c":37.34,"h":37.37,"l":37.21,"n":864,"o":37.22,"t":"2026-09-30T19:30:00Z","v":53834,"vw":37.308015},{"c":37.19,"h":37.515,"l":37.15,"n":3577,"o":37.325,"t":"2026-09-30T19:45:00Z","v":338297,"vw":37.296194},{"c":37.01,"h":37.19,"l":37.01,"n":59,"o":37.17,"t":"2026-09-30T20:00:00Z","v":418868,"vw":37.189947},{"c":37.33,"h":37.33,"l":37.33,"n":3,"o":37.33,"t":"2026-09-30T20:15:00Z","v":2000,"vw":37.33},{"c":37.76,"h":37.76,"l":37.59,"n":6,"o":37.59,"t":"2026-09-30T22:00:00Z","v":600,"vw":37.704764},{"c":36.63,"h":36.63,"l":36.51,"n":9,"o":36.51,"t":"2026-09-30T22:15:00Z","v":383,"vw":36.591783},{"c":37.19,"h":37.19,"l":37.19,"n":1,"o":37.19,"t":"2026-10-01T12:15:00Z","v":200,"vw":37.19},{"c":37.22,"h":37.3,"l":37.15,"n":49,"o":37.15,"t":"2026-10-01T12:45:00Z","v":2391,"vw":37.192661},{"c":38.23,"h":38.75,"l":37.56,"n":377,"o":37.62,"t":"2026-10-01T13:15:00Z","v":37340,"vw":38.119687},{"c":39.575,"h":39.92,"l":38.08,"n":3233,"o":38.31,"t":"2026-10-01T13:30:00Z","v":368914,"vw":39.11061},{"c":38.905,"h":39.63,"l":38.81,"n":2463,"o":39.575,"t":"2026-10-01T13:45:00Z","v":216726,"vw":39.061862},{"c":38.995,"h":39.06,"l":38.68,"n":1760,"o":38.895,"t":"2026-10-01T14:00:00Z","v":102482,"vw":38.868346},{"c":38.84,"h":39.35,"l":38.67,"n":1682,"o":39.01,"t":"2026-10-01T14:15:00Z","v":125361,"vw":39.087573},{"c":39.01,"h":39.03,"l":38.685,"n":1385,"o":38.84,"t":"2026-10-01T14:30:00Z","v":79111,"vw":38.844388},{"c":39.09,"h":39.225,"l":38.97,"n":1142,"o":39.1899,"t":"2026-10-01T14:45:00Z","v":83918,"vw":39.090234},{"c":39.07,"h":39.47,"l":38.94,"n":1600,"o":39.075,"t":"2026-10-01T15:00:00Z","v":120124,"vw":39.129943},{"c":38.83,"h":39.12,"l":38.83,"n":1103,"o":39.0801,"t":"2026-10-01T15:15:00Z","v":140017,"vw":39.05918},{"c":38.97,"h":39.05,"l":38.735,"n":1089,"o":38.81,"t":"2026-10-01T15:30:00Z","v":67217,"vw":38.850062},{"c":39.41,"h":39.43,"l":38.97,"n":2028,"o":38.97,"t":"2026-10-01T15:45:00Z","v":173528,"vw":39.289053},{"c":39.42,"h":39.51,"l":39.29,"n":787,"o":39.45,"t":"2026-10-01T16:00:00Z","v":39303,"vw":39.378783},{"c":39.57,"h":39.68,"l":39.39,"n":1070,"o":39.43,"t":"2026-10-01T16:15:00Z","v":63046,"vw":39.511545},{"c":39.725,"h":39.84,"l":39.5,"n":1484,"o":39.5,"t":"2026-10-01T16:30:00Z","v":140786,"vw":39.770916},{"c":39.39,"h":39.88,"l":39.31,"n":1200,"o":39.725,"t":"2026-10-01T16:45:00Z","v":144457,"vw":39.733686},{"c":39.28,"h":39.49,"l":39.26,"n":1198,"o":39.36,"t":"2026-10-01T17:00:00Z","v":90888,"vw":39.381182},{"c":39.4,"h":39.44,"l":39.22,"n":1035,"o":39.27,"t":"2026-10-01T17:15:00Z","v":73240,"vw":39.338391},{"c":39.475,"h":39.67,"l":39.37,"n":1550,"o":39.42,"t":"2026-10-01T17:30:00Z","v":126575,"vw":39.479312},{"c":39.36,"h":39.5,"l":39.26,"n":1036,"o":39.49,"t":"2026-10-01T17:45:00Z","v":46142,"vw":39.36904},{"c":39.3101,"h":39.37,"l":39.2,"n":750,"o":39.35,"t":"2026-10-01T18:00:00Z","v":31744,"vw":39.280106},{"c":39.3,"h":39.41,"l":39.2731,"n":686,"o":39.35,"t":"2026-10-01T18:15:00Z","v":30341,"vw":39.360542},{"c":39.21,"h":39.35,"l":39.14,"n":1011,"o":39.3,"t":"2026-10-01T18:30:00Z","v":60336,"vw":39.240777},{"c":39.22,"h":39.365,"l":39.155,"n":836,"o":39.2,"t":"2026-10-01T18:45:00Z","v":56028,"vw":39.239421},{"c":38.805,"h":39.23,"l":38.78,"n":1507,"o":39.21,"t":"2026-10-01T19:00:00Z","v":125095,"vw":39.074897},{"c":39.17,"h":39.22,"l":38.82,"n":1241,"o":38.82,"t":"2026-10-01T19:15:00Z","v":85383,"vw":39.048696},{"c":39.2637,"h":39.35,"l":39.095,"n":2058,"o":39.155,"t":"2026-10-01T19:30:00Z","v":203431,"vw":39.226313},{"c":38.91,"h":39.39,"l":38.87,"n":5085,"o":39.26,"t":"2026-10-01T19:45:00Z","v":483762,"vw":39.121804},{"c":38.93,"h":38.93,"l":38.93,"n":35,"o":38.93,"t":"2026-10-01T20:00:00Z","v":330322,"vw":38.93},{"c":39.25,"h":39.67,"l":39.25,"n":3,"o":39.67,"t":"2026-10-01T20:30:00Z","v":2150,"vw":39.279302},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-01T20:45:00Z","v":2000,"vw":39.36},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-01T23:45:00Z","v":200,"vw":38.85},{"c":39.6,"h":39.6,"l":38.98,"n":13,"o":39.6,"t":"2026-10-02T08:00:00Z","v":1316,"vw":39.49992},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-02T10:00:00Z","v":102,"vw":39.2},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-02T11:00:00Z","v":140,"vw":39.6},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-02T11:15:00Z","v":100,"vw":39.1},{"c":39.55,"h":39.55,"l":39.55,"n":7,"o":39.55,"t":"2026-10-02T11:45:00Z","v":301,"vw":39.55},{"c":39.2,"h":39.2,"l":39.2,"n":4,"o":39.2,"t":"2026-10-02T13:00:00Z","v":196,"vw":39.2},{"c":39.05,"h":39.22,"l":39.05,"n":10,"o":39.22,"t":"2026-10-02T13:15:00Z","v":476,"vw":39.15},{"c":38.548,"h":39.1,"l":38.52,"n":765,"o":39.1,"t":"2026-10-02T13:30:00Z","v":67500,"vw":38.81595},{"c":38.46,"h":38.6593,"l":38.29,"n":501,"o":38.583,"t":"2026-10-02T13:45:00Z","v":26484,"vw":38.436093},{"c":38.66,"h":38.6806,"l":38.39,"n":797,"o":38.455,"t":"2026-10-02T14:00:00Z","v":52906,"vw":38.509309},{"c":38.605,"h":38.66,"l":38.3901,"n":594,"o":38.66,"t":"2026-10-02T14:15:00Z","v":30359,"vw":38.527},{"c":38.32,"h":38.585,"l":38.25,"n":673,"o":38.57,"t":"2026-10-02T14:30:00Z","v":44967,"vw":38.441582},{"c":38.465,"h":38.515,"l":38.27,"n":546,"o":38.32,"t":"2026-10-02T14:45:00Z","v":28223,"vw":38.426489},{"c":38.18,"h":38.465,"l":38.12,"n":768,"o":38.465,"t":"2026-10-02T15:00:00Z","v":38896,"vw":38.235418},{"c":37.94,"h":38.18,"l":37.815,"n":1027,"o":38.18,"t":"2026-10-02T15:15:00Z","v":81485,"vw":37.987848},{"c":37.88,"h":37.96,"l":37.86,"n":486,"o":37.955,"t":"2026-10-02T15:30:00Z","v":21894,"vw":37.907976},{"c":37.965,"h":38.05,"l":37.8301,"n":776,"o":37.86,"t":"2026-10-02T15:45:00Z","v":50574,"vw":37.941199},{"c":37.79,"h":38.09,"l":37.79,"n":668,"o":37.97,"t":"2026-10-02T16:00:00Z","v":45903,"vw":37.974985},{"c":37.68,"h":37.885,"l":37.68,"n":780,"o":37.8,"t":"2026-10-02T16:15:00Z","v":43007,"vw":37.789658},{"c":37.485,"h":37.755,"l":37.46,"n":958,"o":37.69,"t":"2026-10-02T16:30:00Z","v":62322,"vw":37.609831},{"c":37.63,"h":37.645,"l":37.435,"n":1259,"o":37.49,"t":"2026-10-02T16:45:00Z","v":111678,"vw":37.536272},{"c":37.48,"h":37.66,"l":37.37,"n":791,"o":37.64,"t":"2026-10-02T17:00:00Z","v":41974,"vw":37.524821},{"c":37.44,"h":37.52,"l":37.37,"n":681,"o":37.51,"t":"2026-10-02T17:15:00Z","v":43950,"vw":37.461289},{"c":37.445,"h":37.51,"l":37.43,"n":762,"o":37.46,"t":"2026-10-02T17:30:00Z","v":47703,"vw":37.470391},{"c":37.475,"h":37.51,"l":37.35,"n":762,"o":37.43,"t":"2026-10-02T17:45:00Z","v":48993,"vw":37.420342},{"c":37.53,"h":37.545,"l":37.41,"n":580,"o":37.475,"t":"2026-10-02T18:00:00Z","v":35291,"vw":37.472698},{"c":37.35,"h":37.53,"l":37.26,"n":1047,"o":37.53,"t":"2026-10-02T18:15:00Z","v":84494,"vw":37.411197},{"c":37.475,"h":37.51,"l":37.29,"n":1116,"o":37.35,"t":"2026-10-02T18:30:00Z","v":84754,"vw":37.380895},{"c":37.525,"h":37.56,"l":37.43,"n":646,"o":37.475,"t":"2026-10-02T18:45:00Z","v":39255,"vw":37.491371},{"c":37.665,"h":37.69,"l":37.53,"n":881,"o":37.54,"t":"2026-10-02T19:00:00Z","v":47125,"vw":37.594366},{"c":37.83,"h":37.83,"l":37.67,"n":1063,"o":37.67,"t":"2026-10-02T19:15:00Z","v":59081,"vw":37.758513},{"c":37.835,"h":37.995,"l":37.83,"n":2028,"o":37.83,"t":"2026-10-02T19:30:00Z","v":127339,"vw":37.932123},{"c":37.995,"h":38.08,"l":37.835,"n":3637,"o":37.845,"t":"2026-10-02T19:45:00Z","v":299912,"vw":37.978729},{"c":37.5887,"h":38.02,"l":37.5887,"n":26,"o":38.02,"t":"2026-10-02T20:00:00Z","v":254789,"vw":38.01911},{"c":37.28,"h":38.8,"l":37.28,"n":4,"o":38.8,"t":"2026-10-02T20:30:00Z","v":6414,"vw":38.04},{"c":38.04,"h":38.04,"l":38.04,"n":1,"o":38.04,"t":"2026-10-05T09:45:00Z","v":100,"vw":38.04},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-05T11:00:00Z","v":250,"vw":38.14},{"c":38.25,"h":38.32,"l":38.2,"n":27,"o":38.2,"t":"2026-10-05T11:30:00Z","v":1725,"vw":38.218935},{"c":38.21,"h":38.26,"l":38.21,"n":14,"o":38.26,"t":"2026-10-05T12:00:00Z","v":1904,"vw":38.257368},{"c":38.16,"h":38.16,"l":38.16,"n":6,"o":38.16,"t":"2026-10-05T13:00:00Z","v":501,"vw":38.16},{"c":38.03,"h":38.03,"l":38.03,"n":10,"o":38.03,"t":"2026-10-05T13:15:00Z","v":615,"vw":38.03},{"c":37.785,"h":38.225,"l":37.58,"n":894,"o":37.99,"t":"2026-10-05T13:30:00Z","v":72674,"vw":37.846638},{"c":37.5804,"h":37.995,"l":37.54,"n":582,"o":37.7,"t":"2026-10-05T13:45:00Z","v":36023,"vw":37.729679},{"c":37.49,"h":37.775,"l":37.49,"n":750,"o":37.61,"t":"2026-10-05T14:00:00Z","v":41754,"vw":37.620305},{"c":37.34,"h":37.51,"l":37.23,"n":970,"o":37.49,"t":"2026-10-05T14:15:00Z","v":63896,"vw":37.375113},{"c":37.14,"h":37.315,"l":37,"n":740,"o":37.31,"t":"2026-10-05T14:30:00Z","v":50950,"vw":37.141},{"c":37.37,"h":37.53,"l":37.1,"n":695,"o":37.15,"t":"2026-10-05T14:45:00Z","v":45180,"vw":37.384919},{"c":37.3942,"h":37.48,"l":37.33,"n":589,"o":37.3713,"t":"2026-10-05T15:00:00Z","v":30810,"vw":37.403235},{"c":37.43,"h":37.465,"l":37.24,"n":795,"o":37.425,"t":"2026-10-05T15:15:00Z","v":38933,"vw":37.37151},{"c":37.305,"h":37.505,"l":37.27,"n":784,"o":37.41,"t":"2026-10-05T15:30:00Z","v":46401,"vw":37.387095},{"c":37.26,"h":37.435,"l":37.15,"n":982,"o":37.305,"t":"2026-10-05T15:45:00Z","v":67441,"vw":37.321339},{"c":37.27,"h":37.435,"l":37.215,"n":536,"o":37.25,"t":"2026-10-05T16:00:00Z","v":28455,"vw":37.321378},{"c":37.4175,"h":37.44,"l":37.14,"n":963,"o":37.22,"t":"2026-10-05T16:15:00Z","v":83723,"vw":37.286523},{"c":37.32,"h":37.49,"l":37.25,"n":909,"o":37.45,"t":"2026-10-05T16:30:00Z","v":59222,"vw":37.345937},{"c":37.37,"h":37.37,"l":37.195,"n":915,"o":37.31,"t":"2026-10-05T16:45:00Z","v":53509,"vw":37.291719},{"c":37.21,"h":37.42,"l":37.21,"n":757,"o":37.33,"t":"2026-10-05T17:00:00Z","v":38082,"vw":37.350003},{"c":37.32,"h":37.38,"l":37.23,"n":716,"o":37.23,"t":"2026-10-05T17:15:00Z","v":38594,"vw":37.325235},{"c":37.405,"h":37.425,"l":37.24,"n":659,"o":37.31,"t":"2026-10-05T17:30:00Z","v":29158,"vw":37.341101},{"c":37.47,"h":37.585,"l":37.345,"n":699,"o":37.405,"t":"2026-10-05T17:45:00Z","v":34311,"vw":37.460146},{"c":37.36,"h":37.5,"l":37.31,"n":684,"o":37.46,"t":"2026-10-05T18:00:00Z","v":36481,"vw":37.433219},{"c":37.35,"h":37.41,"l":37.33,"n":641,"o":37.36,"t":"2026-10-05T18:15:00Z","v":28929,"vw":37.357914},{"c":37.48,"h":37.54,"l":37.39,"n":993,"o":37.39,"t":"2026-10-05T18:30:00Z","v":70543,"vw":37.458205},{"c":37.49,"h":37.555,"l":37.24,"n":929,"o":37.465,"t":"2026-10-05T18:45:00Z","v":58871,"vw":37.407579},{"c":37.59,"h":37.64,"l":37.45,"n":713,"o":37.49,"t":"2026-10-05T19:00:00Z","v":44295,"vw":37.527478},{"c":37.55,"h":37.6,"l":37.54,"n":637,"o":37.59,"t":"2026-10-05T19:15:00Z","v":33975,"vw":37.562093},{"c":37.34,"h":37.555,"l":37.34,"n":1014,"o":37.555,"t":"2026-10-05T19:30:00Z","v":56020,"vw":37.482026},{"c":37.61,"h":37.61,"l":37.31,"n":3546,"o":37.34,"t":"2026-10-05T19:45:00Z","v":248137,"vw":37.487068},{"c":37.6,"h":37.61,"l":37.57,"n":51,"o":37.61,"t":"2026-10-05T20:00:00Z","v":246150,"vw":37.570134},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-05T21:00:00Z","v":100,"vw":38},{"c":37.72,"h":37.7215,"l":37.72,"n":5,"o":37.7215,"t":"2026-10-05T21:15:00Z","v":1095,"vw":37.7203},{"c":38.1997,"h":38.1997,"l":38.1997,"n":1,"o":38.1997,"t":"2026-10-05T22:00:00Z","v":1700,"vw":38.1997},{"c":37.7867,"h":37.7867,"l":37.72,"n":3,"o":37.73,"t":"2026-10-05T22:30:00Z","v":1900,"vw":37.752121},{"c":37.85,"h":37.9,"l":37.7,"n":50,"o":37.7,"t":"2026-10-06T11:15:00Z","v":2697,"vw":37.806522},{"c":37.9318,"h":37.9318,"l":37.9318,"n":1,"o":37.9318,"t":"2026-10-06T11:30:00Z","v":500,"vw":37.9318},{"c":37.85,"h":37.85,"l":37.85,"n":2,"o":37.85,"t":"2026-10-06T12:30:00Z","v":200,"vw":37.85},{"c":37.86,"h":37.92,"l":37.76,"n":15,"o":37.855,"t":"2026-10-06T12:45:00Z","v":1002,"vw":37.8648},{"c":37.2225,"h":37.79,"l":37.01,"n":634,"o":37.78,"t":"2026-10-06T13:30:00Z","v":42117,"vw":37.548596},{"c":37.135,"h":37.26,"l":37.01,"n":631,"o":37.195,"t":"2026-10-06T13:45:00Z","v":31847,"vw":37.158918},{"c":36.38,"h":37.225,"l":36.3001,"n":1200,"o":37.17,"t":"2026-10-06T14:00:00Z","v":62201,"vw":36.832427},{"c":36.31,"h":36.44,"l":36.23,"n":1081,"o":36.42,"t":"2026-10-06T14:15:00Z","v":54515,"vw":36.352553},{"c":36.305,"h":36.5,"l":36.29,"n":1130,"o":36.35,"t":"2026-10-06T14:30:00Z","v":72743,"vw":36.380948},{"c":36.48,"h":36.63,"l":36.23,"n":1375,"o":36.305,"t":"2026-10-06T14:45:00Z","v":94019,"vw":36.419826},{"c":36.515,"h":36.64,"l":36.46,"n":2020,"o":36.46,"t":"2026-10-06T15:00:00Z","v":150338,"vw":36.54142},{"c":36.59,"h":36.735,"l":36.49,"n":950,"o":36.515,"t":"2026-10-06T15:15:00Z","v":97975,"vw":36.617052},{"c":36.47,"h":36.64,"l":36.43,"n":849,"o":36.59,"t":"2026-10-06T15:30:00Z","v":60084,"vw":36.547609},{"c":36.28,"h":36.49,"l":36.174,"n":974,"o":36.47,"t":"2026-10-06T15:45:00Z","v":52354,"vw":36.286439},{"c":36.08,"h":36.3,"l":36.055,"n":1128,"o":36.28,"t":"2026-10-06T16:00:00Z","v":108914,"vw":36.18232},{"c":35.91,"h":36.1,"l":35.88,"n":1059,"o":36.075,"t":"2026-10-06T16:15:00Z","v":72635,"vw":35.990369},{"c":35.8,"h":35.97,"l":35.79,"n":917,"o":35.91,"t":"2026-10-06T16:30:00Z","v":57759,"vw":35.881723},{"c":36.07,"h":36.135,"l":35.76,"n":1358,"o":35.8,"t":"2026-10-06T16:45:00Z","v":125914,"vw":35.925705},{"c":35.92,"h":36.1,"l":35.9,"n":1547,"o":36.07,"t":"2026-10-06T17:00:00Z","v":137246,"vw":35.999426},{"c":35.94,"h":36,"l":35.75,"n":1070,"o":35.9,"t":"2026-10-06T17:15:00Z","v":110079,"vw":35.852182},{"c":35.98,"h":35.99,"l":35.89,"n":820,"o":35.94,"t":"2026-10-06T17:30:00Z","v":49027,"vw":35.947237},{"c":36.055,"h":36.13,"l":35.97,"n":587,"o":35.99,"t":"2026-10-06T17:45:00Z","v":32095,"vw":36.032209},{"c":36.21,"h":36.21,"l":36.03,"n":697,"o":36.03,"t":"2026-10-06T18:00:00Z","v":35589,"vw":36.08873},{"c":36.35,"h":36.35,"l":36.2001,"n":1496,"o":36.215,"t":"2026-10-06T18:15:00Z","v":122219,"vw":36.25742},{"c":36.375,"h":36.57,"l":36.36,"n":1232,"o":36.36,"t":"2026-10-06T18:30:00Z","v":88054,"vw":36.442694},{"c":36.375,"h":36.39,"l":36.23,"n":1420,"o":36.36,"t":"2026-10-06T18:45:00Z","v":116059,"vw":36.290635},{"c":36.185,"h":36.46,"l":36.16,"n":972,"o":36.375,"t":"2026-10-06T19:00:00Z","v":78871,"vw":36.288441},{"c":36.325,"h":36.42,"l":36.15,"n":1757,"o":36.17,"t":"2026-10-06T19:15:00Z","v":149674,"vw":36.280971},{"c":36.345,"h":36.5525,"l":36.25,"n":1647,"o":36.31,"t":"2026-10-06T19:30:00Z","v":145436,"vw":36.352754},{"c":36.55,"h":36.76,"l":36.3,"n":5039,"o":36.35,"t":"2026-10-06T19:45:00Z","v":420662,"vw":36.589479},{"c":36.55,"h":36.57,"l":36.55,"n":37,"o":36.57,"t":"2026-10-06T20:00:00Z","v":203750,"vw":36.569989},{"c":36.53,"h":36.6,"l":36.53,"n":5,"o":36.58,"t":"2026-10-06T20:15:00Z","v":2505,"vw":36.587246},{"c":36.63,"h":36.63,"l":36.63,"n":1,"o":36.63,"t":"2026-10-06T21:00:00Z","v":350,"vw":36.63},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-06T22:15:00Z","v":500,"vw":36.6},{"c":36.39,"h":36.39,"l":36.39,"n":2,"o":36.39,"t":"2026-10-07T08:45:00Z","v":1000,"vw":36.39},{"c":36.06,"h":36.06,"l":36.06,"n":6,"o":36.06,"t":"2026-10-07T10:15:00Z","v":303,"vw":36.06},{"c":36.45,"h":36.45,"l":36.25,"n":5,"o":36.25,"t":"2026-10-07T11:00:00Z","v":212,"vw":36.35},{"c":36.148,"h":36.22,"l":36.148,"n":19,"o":36.22,"t":"2026-10-07T11:15:00Z","v":2609,"vw":36.204041},{"c":36.03,"h":36.03,"l":36.03,"n":8,"o":36.03,"t":"2026-10-07T11:30:00Z","v":320,"vw":36.03},{"c":36.01,"h":36.05,"l":36.01,"n":8,"o":36.05,"t":"2026-10-07T11:45:00Z","v":21437,"vw":36.010561},{"c":36.3,"h":36.3,"l":36.3,"n":4,"o":36.3,"t":"2026-10-07T12:30:00Z","v":221,"vw":36.3},{"c":36.2,"h":36.2,"l":36.02,"n":10,"o":36.2,"t":"2026-10-07T12:45:00Z","v":3672,"vw":36.031994},{"c":36.0199,"h":36.0199,"l":36.0199,"n":1,"o":36.0199,"t":"2026-10-07T13:00:00Z","v":100,"vw":36.0199},{"c":36.5,"h":36.5,"l":36.44,"n":4,"o":36.44,"t":"2026-10-07T13:15:00Z","v":1121,"vw":36.482159},{"c":36.21,"h":36.4,"l":35.78,"n":741,"o":36.19,"t":"2026-10-07T13:30:00Z","v":96433,"vw":36.115777},{"c":35.91,"h":36.315,"l":35.81,"n":872,"o":36.26,"t":"2026-10-07T13:45:00Z","v":87717,"vw":36.063894},{"c":35.9928,"h":36.14,"l":35.91,"n":869,"o":35.925,"t":"2026-10-07T14:00:00Z","v":110777,"vw":36.022663},{"c":36.075,"h":36.12,"l":35.97,"n":794,"o":36.005,"t":"2026-10-07T14:15:00Z","v":58324,"vw":36.069173},{"c":36.17,"h":36.295,"l":36.04,"n":509,"o":36.05,"t":"2026-10-07T14:30:00Z","v":25485,"vw":36.185336},{"c":36.225,"h":36.37,"l":36.15,"n":590,"o":36.15,"t":"2026-10-07T14:45:00Z","v":36271,"vw":36.293669},{"c":36.16,"h":36.28,"l":36.03,"n":704,"o":36.225,"t":"2026-10-07T15:00:00Z","v":79827,"vw":36.152776},{"c":36.36,"h":36.36,"l":36.15,"n":679,"o":36.16,"t":"2026-10-07T15:15:00Z","v":52951,"vw":36.270726},{"c":36.3125,"h":36.53,"l":36.26,"n":965,"o":36.34,"t":"2026-10-07T15:30:00Z","v":96423,"vw":36.403093},{"c":36.455,"h":36.455,"l":36.32,"n":599,"o":36.32,"t":"2026-10-07T15:45:00Z","v":43521,"vw":36.398689},{"c":36.41,"h":36.56,"l":36.345,"n":569,"o":36.455,"t":"2026-10-07T16:00:00Z","v":45458,"vw":36.454774},{"c":36.415,"h":36.44,"l":36.34,"n":437,"o":36.44,"t":"2026-10-07T16:15:00Z","v":20974,"vw":36.403321},{"c":36.36,"h":36.43,"l":36.345,"n":518,"o":36.415,"t":"2026-10-07T16:30:00Z","v":22745,"vw":36.391933},{"c":36.355,"h":36.47,"l":36.355,"n":429,"o":36.38,"t":"2026-10-07T16:45:00Z","v":18919,"vw":36.403327},{"c":36.37,"h":36.525,"l":36.29,"n":664,"o":36.37,"t":"2026-10-07T17:00:00Z","v":35426,"vw":36.376555},{"c":36.32,"h":36.34,"l":36.18,"n":784,"o":36.31,"t":"2026-10-07T17:15:00Z","v":37687,"vw":36.28904},{"c":36.31,"h":36.36,"l":36.28,"n":508,"o":36.3,"t":"2026-10-07T17:30:00Z","v":24932,"vw":36.312581},{"c":36.205,"h":36.32,"l":36.18,"n":442,"o":36.31,"t":"2026-10-07T17:45:00Z","v":26721,"vw":36.258571},{"c":36.18,"h":36.25,"l":36.175,"n":650,"o":36.215,"t":"2026-10-07T18:00:00Z","v":37695,"vw":36.211528},{"c":36.39,"h":36.39,"l":36.16,"n":864,"o":36.185,"t":"2026-10-07T18:15:00Z","v":71398,"vw":36.258342},{"c":36.36,"h":36.47,"l":36.355,"n":1042,"o":36.385,"t":"2026-10-07T18:30:00Z","v":73810,"vw":36.407655},{"c":36.36,"h":36.42,"l":36.325,"n":877,"o":36.37,"t":"2026-10-07T18:45:00Z","v":67201,"vw":36.370459},{"c":36.2604,"h":36.38,"l":36.2604,"n":1017,"o":36.36,"t":"2026-10-07T19:00:00Z","v":61008,"vw":36.336284},{"c":36.26,"h":36.355,"l":36.245,"n":1157,"o":36.28,"t":"2026-10-07T19:15:00Z","v":91571,"vw":36.292978},{"c":36.25,"h":36.29,"l":36.155,"n":1319,"o":36.26,"t":"2026-10-07T19:30:00Z","v":86744,"vw":36.237268},{"c":36.41,"h":36.495,"l":36.2,"n":3929,"o":36.24,"t":"2026-10-07T19:45:00Z","v":293492,"vw":36.359455},{"c":36.41,"h":36.41,"l":36.41,"n":45,"o":36.41,"t":"2026-10-07T20:00:00Z","v":220073,"vw":36.41},{"c":36.43,"h":36.43,"l":36.43,"n":2,"o":36.43,"t":"2026-10-07T20:15:00Z","v":115,"vw":36.43},{"c":36,"h":36.08,"l":36,"n":18,"o":36.08,"t":"2026-10-07T20:30:00Z","v":2132,"vw":36.005302},{"c":36.23,"h":36.23,"l":36.23,"n":1,"o":36.23,"t":"2026-10-08T11:00:00Z","v":100,"vw":36.23},{"c":36.19,"h":36.25,"l":36.19,"n":6,"o":36.25,"t":"2026-10-08T11:45:00Z","v":1600,"vw":36.22},{"c":36.19,"h":36.19,"l":36.19,"n":28,"o":36.19,"t":"2026-10-08T12:00:00Z","v":928,"vw":36.19},{"c":36.0775,"h":36.0775,"l":36.0775,"n":1,"o":36.0775,"t":"2026-10-08T13:00:00Z","v":110,"vw":36.0775},{"c":35.885,"h":36.41,"l":35.8,"n":620,"o":36.13,"t":"2026-10-08T13:30:00Z","v":42103,"vw":35.948672},{"c":35.8339,"h":35.94,"l":35.68,"n":869,"o":35.88,"t":"2026-10-08T13:45:00Z","v":78258,"vw":35.8251},{"c":35.68,"h":35.75,"l":35.51,"n":712,"o":35.73,"t":"2026-10-08T14:00:00Z","v":49601,"vw":35.634782},{"c":35.68,"h":35.76,"l":35.56,"n":543,"o":35.6891,"t":"2026-10-08T14:15:00Z","v":38535,"vw":35.650726},{"c":35.66,"h":35.755,"l":35.62,"n":442,"o":35.65,"t":"2026-10-08T14:30:00Z","v":19804,"vw":35.670873},{"c":35.52,"h":35.7029,"l":35.51,"n":614,"o":35.64,"t":"2026-10-08T14:45:00Z","v":63797,"vw":35.612481},{"c":35.59,"h":35.66,"l":35.5,"n":607,"o":35.5,"t":"2026-10-08T15:00:00Z","v":66206,"vw":35.538164},{"c":35.3,"h":35.62,"l":35.3,"n":826,"o":35.57,"t":"2026-10-08T15:15:00Z","v":57483,"vw":35.504445},{"c":35.25,"h":35.3,"l":35.19,"n":525,"o":35.3,"t":"2026-10-08T15:30:00Z","v":27660,"vw":35.241699},{"c":35.14,"h":35.275,"l":35.14,"n":906,"o":35.25,"t":"2026-10-08T15:45:00Z","v":88987,"vw":35.188307},{"c":35.285,"h":35.355,"l":35.07,"n":955,"o":35.145,"t":"2026-10-08T16:00:00Z","v":97519,"vw":35.163603},{"c":35.125,"h":35.495,"l":35.06,"n":1019,"o":35.285,"t":"2026-10-08T16:15:00Z","v":94951,"vw":35.192579},{"c":35.405,"h":35.47,"l":35.09,"n":954,"o":35.125,"t":"2026-10-08T16:30:00Z","v":211112,"vw":35.267927},{"c":35.68,"h":35.805,"l":35.33,"n":801,"o":35.39,"t":"2026-10-08T16:45:00Z","v":44892,"vw":35.557952},{"c":35.74,"h":35.85,"l":35.66,"n":728,"o":35.71,"t":"2026-10-08T17:00:00Z","v":48825,"vw":35.793166},{"c":35.79,"h":35.915,"l":35.75,"n":620,"o":35.77,"t":"2026-10-08T17:15:00Z","v":24616,"vw":35.83232},{"c":35.8,"h":35.92,"l":35.72,"n":732,"o":35.8,"t":"2026-10-08T17:30:00Z","v":32541,"vw":35.790658},{"c":35.84,"h":35.84,"l":35.75,"n":584,"o":35.78,"t":"2026-10-08T17:45:00Z","v":24439,"vw":35.787964},{"c":36.08,"h":36.08,"l":35.77,"n":843,"o":35.81,"t":"2026-10-08T18:00:00Z","v":67190,"vw":35.848353},{"c":36.095,"h":36.125,"l":35.97,"n":738,"o":36.08,"t":"2026-10-08T18:15:00Z","v":36201,"vw":36.0273},{"c":36.1,"h":36.17,"l":36.03,"n":838,"o":36.08,"t":"2026-10-08T18:30:00Z","v":52360,"vw":36.097082},{"c":36.02,"h":36.12,"l":35.96,"n":692,"o":36.05,"t":"2026-10-08T18:45:00Z","v":35161,"vw":36.038911},{"c":36.08,"h":36.1,"l":36.015,"n":660,"o":36.015,"t":"2026-10-08T19:00:00Z","v":49052,"vw":36.063856},{"c":36.23,"h":36.3,"l":36.08,"n":902,"o":36.09,"t":"2026-10-08T19:15:00Z","v":92398,"vw":36.225467},{"c":36.325,"h":36.34,"l":36.165,"n":1404,"o":36.24,"t":"2026-10-08T19:30:00Z","v":96302,"vw":36.241348},{"c":36.16,"h":36.315,"l":36.15,"n":3190,"o":36.3,"t":"2026-10-08T19:45:00Z","v":271965,"vw":36.213102},{"c":36.16,"h":36.16,"l":36.16,"n":40,"o":36.16,"t":"2026-10-08T20:00:00Z","v":276169,"vw":36.16},{"c":36.44,"h":36.44,"l":36.44,"n":1,"o":36.44,"t":"2026-10-08T22:45:00Z","v":200,"vw":36.44},{"c":35.98,"h":36.01,"l":35.96,"n":5,"o":35.96,"t":"2026-10-09T08:00:00Z","v":719,"vw":35.995349},{"c":36.3218,"h":36.3218,"l":36.3218,"n":1,"o":36.3218,"t":"2026-10-09T12:00:00Z","v":125,"vw":36.3218},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-09T12:15:00Z","v":100,"vw":36.3},{"c":36.3,"h":36.3,"l":36.2,"n":18,"o":36.2,"t":"2026-10-09T13:00:00Z","v":2109,"vw":36.25},{"c":36.025,"h":36.44,"l":35.98,"n":543,"o":36.05,"t":"2026-10-09T13:30:00Z","v":40765,"vw":36.160632},{"c":36.32,"h":36.325,"l":36.005,"n":381,"o":36.005,"t":"2026-10-09T13:45:00Z","v":23619,"vw":36.149342},{"c":36.225,"h":36.46,"l":36.225,"n":323,"o":36.33,"t":"2026-10-09T14:00:00Z","v":14179,"vw":36.354451},{"c":36.25,"h":36.35,"l":36.08,"n":362,"o":36.22,"t":"2026-10-09T14:15:00Z","v":30710,"vw":36.21629},{"c":36.15,"h":36.28,"l":36.15,"n":367,"o":36.245,"t":"2026-10-09T14:30:00Z","v":19385,"vw":36.210136},{"c":36.21,"h":36.215,"l":35.98,"n":423,"o":36.185,"t":"2026-10-09T14:45:00Z","v":36745,"vw":36.092031},{"c":36.12,"h":36.18,"l":36.1,"n":329,"o":36.18,"t":"2026-10-09T15:00:00Z","v":20174,"vw":36.146339},{"c":36.215,"h":36.22,"l":36.12,"n":412,"o":36.14,"t":"2026-10-09T15:15:00Z","v":20309,"vw":36.161744},{"c":36.37,"h":36.38,"l":36.23,"n":435,"o":36.23,"t":"2026-10-09T15:30:00Z","v":21183,"vw":36.301966},{"c":36.36,"h":36.425,"l":36.33,"n":368,"o":36.38,"t":"2026-10-09T15:45:00Z","v":17054,"vw":36.365862},{"c":36.315,"h":36.37,"l":36.27,"n":284,"o":36.34,"t":"2026-10-09T16:00:00Z","v":16032,"vw":36.319557},{"c":36.32,"h":36.36,"l":36.23,"n":450,"o":36.31,"t":"2026-10-09T16:15:00Z","v":25679,"vw":36.297549},{"c":36.38,"h":36.42,"l":36.24,"n":706,"o":36.33,"t":"2026-10-09T16:30:00Z","v":44834,"vw":36.345608},{"c":36.405,"h":36.5,"l":36.37,"n":390,"o":36.38,"t":"2026-10-09T16:45:00Z","v":24779,"vw":36.443847},{"c":36.595,"h":36.67,"l":36.38,"n":628,"o":36.41,"t":"2026-10-09T17:00:00Z","v":41240,"vw":36.555998},{"c":36.63,"h":36.65,"l":36.52,"n":571,"o":36.58,"t":"2026-10-09T17:15:00Z","v":39244,"vw":36.592023},{"c":36.62,"h":36.7,"l":36.58,"n":595,"o":36.65,"t":"2026-10-09T17:30:00Z","v":36699,"vw":36.649244},{"c":36.61,"h":36.66,"l":36.55,"n":438,"o":36.61,"t":"2026-10-09T17:45:00Z","v":27248,"vw":36.610774},{"c":36.65,"h":36.65,"l":36.56,"n":487,"o":36.61,"t":"2026-10-09T18:00:00Z","v":34282,"vw":36.618498},{"c":36.6,"h":36.65,"l":36.53,"n":477,"o":36.645,"t":"2026-10-09T18:15:00Z","v":33834,"vw":36.593513},{"c":36.6,"h":36.65,"l":36.57,"n":467,"o":36.6,"t":"2026-10-09T18:30:00Z","v":35760,"vw":36.608768},{"c":36.45,"h":36.66,"l":36.43,"n":587,"o":36.59,"t":"2026-10-09T18:45:00Z","v":46539,"vw":36.561707},{"c":36.435,"h":36.49,"l":36.4,"n":483,"o":36.45,"t":"2026-10-09T19:00:00Z","v":37370,"vw":36.451192},{"c":36.46,"h":36.48,"l":36.41,"n":714,"o":36.43,"t":"2026-10-09T19:15:00Z","v":57368,"vw":36.44642},{"c":36.43,"h":36.48,"l":36.34,"n":1072,"o":36.47,"t":"2026-10-09T19:30:00Z","v":89823,"vw":36.395263},{"c":36.45,"h":36.51,"l":36.37,"n":2822,"o":36.43,"t":"2026-10-09T19:45:00Z","v":237508,"vw":36.427543},{"c":36.44,"h":36.44,"l":36.44,"n":21,"o":36.44,"t":"2026-10-09T20:00:00Z","v":145631,"vw":36.44},{"c":36.39,"h":36.39,"l":36.39,"n":4,"o":36.39,"t":"2026-10-09T20:30:00Z","v":463,"vw":36.39},{"c":36.2,"h":36.48,"l":36.2,"n":18,"o":36.48,"t":"2026-10-12T11:00:00Z","v":1084,"vw":36.277165},{"c":36.35,"h":36.45,"l":36.35,"n":29,"o":36.37,"t":"2026-10-12T12:45:00Z","v":4162,"vw":36.400602},{"c":36.445,"h":36.54,"l":36.2,"n":258,"o":36.45,"t":"2026-10-12T13:30:00Z","v":15759,"vw":36.423762},{"c":36.225,"h":36.455,"l":36.2,"n":327,"o":36.455,"t":"2026-10-12T13:45:00Z","v":17240,"vw":36.348419},{"c":36.12,"h":36.315,"l":36,"n":324,"o":36.14,"t":"2026-10-12T14:00:00Z","v":14444,"vw":36.143484},{"c":36.15,"h":36.28,"l":36.02,"n":234,"o":36.11,"t":"2026-10-12T14:15:00Z","v":14093,"vw":36.110715},{"c":35.92,"h":36.07,"l":35.9,"n":368,"o":36.03,"t":"2026-10-12T14:30:00Z","v":20318,"vw":35.959846},{"c":36.09,"h":36.16,"l":35.89,"n":320,"o":35.89,"t":"2026-10-12T14:45:00Z","v":12614,"vw":36.004019},{"c":36.15,"h":36.2,"l":36.0175,"n":293,"o":36.13,"t":"2026-10-12T15:00:00Z","v":14212,"vw":36.09689},{"c":36.23,"h":36.25,"l":36.14,"n":249,"o":36.175,"t":"2026-10-12T15:15:00Z","v":9721,"vw":36.196417},{"c":36.14,"h":36.3,"l":36.14,"n":348,"o":36.24,"t":"2026-10-12T15:30:00Z","v":21635,"vw":36.19539},{"c":36.16,"h":36.19,"l":36.12,"n":274,"o":36.13,"t":"2026-10-12T15:45:00Z","v":10341,"vw":36.155326},{"c":36,"h":36.17,"l":35.97,"n":316,"o":36.15,"t":"2026-10-12T16:00:00Z","v":12815,"vw":36.077286},{"c":36.02,"h":36.08,"l":35.95,"n":288,"o":35.98,"t":"2026-10-12T16:15:00Z","v":11806,"vw":36.013978},{"c":36,"h":36.05,"l":35.95,"n":379,"o":36.02,"t":"2026-10-12T16:30:00Z","v":16944,"vw":35.997166},{"c":36.01,"h":36.05,"l":35.98,"n":321,"o":36,"t":"2026-10-12T16:45:00Z","v":13296,"vw":36.011003},{"c":35.96,"h":36.03,"l":35.93,"n":288,"o":36.01,"t":"2026-10-12T17:00:00Z","v":12458,"vw":35.975452},{"c":35.96,"h":35.99,"l":35.88,"n":442,"o":35.975,"t":"2026-10-12T17:15:00Z","v":19528,"vw":35.945455},{"c":35.95,"h":36.01,"l":35.93,"n":261,"o":35.94,"t":"2026-10-12T17:30:00Z","v":11629,"vw":35.954629},{"c":35.92,"h":35.95,"l":35.84,"n":378,"o":35.94,"t":"2026-10-12T17:45:00Z","v":16387,"vw":35.898659},{"c":35.96,"h":35.98,"l":35.91,"n":378,"o":35.91,"t":"2026-10-12T18:00:00Z","v":15972,"vw":35.940787},{"c":35.88,"h":35.97,"l":35.87,"n":358,"o":35.97,"t":"2026-10-12T18:15:00Z","v":14109,"vw":35.922234},{"c":35.8,"h":35.92,"l":35.8,"n":453,"o":35.87,"t":"2026-10-12T18:30:00Z","v":17958,"vw":35.859264},{"c":35.75,"h":35.8,"l":35.74,"n":393,"o":35.8,"t":"2026-10-12T18:45:00Z","v":16359,"vw":35.765034},{"c":35.665,"h":35.78,"l":35.57,"n":698,"o":35.745,"t":"2026-10-12T19:00:00Z","v":36918,"vw":35.697557},{"c":35.675,"h":35.69,"l":35.6442,"n":390,"o":35.65,"t":"2026-10-12T19:15:00Z","v":19198,"vw":35.66945},{"c":35.78,"h":35.78,"l":35.65,"n":795,"o":35.67,"t":"2026-10-12T19:30:00Z","v":52426,"vw":35.703777},{"c":35.77,"h":35.91,"l":35.735,"n":1741,"o":35.785,"t":"2026-10-12T19:45:00Z","v":117523,"vw":35.797313},{"c":35.81,"h":35.81,"l":35.775,"n":41,"o":35.81,"t":"2026-10-12T20:00:00Z","v":186488,"vw":35.809978},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-12T20:15:00Z","v":780,"vw":35.81},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-12T20:30:00Z","v":500,"vw":35.81},{"c":36.12,"h":36.12,"l":36.12,"n":9,"o":36.12,"t":"2026-10-12T22:45:00Z","v":219,"vw":36.12},{"c":35.9,"h":35.95,"l":35.8,"n":39,"o":35.95,"t":"2026-10-13T12:15:00Z","v":6703,"vw":35.903157},{"c":35.61,"h":35.9024,"l":35.4637,"n":283,"o":35.65,"t":"2026-10-13T13:30:00Z","v":21402,"vw":35.642244},{"c":35.36,"h":35.6199,"l":35.36,"n":239,"o":35.59,"t":"2026-10-13T13:45:00Z","v":17523,"vw":35.462596},{"c":35.535,"h":35.61,"l":35.37,"n":416,"o":35.37,"t":"2026-10-13T14:00:00Z","v":25670,"vw":35.523915},{"c":35.39,"h":35.575,"l":35.34,"n":357,"o":35.575,"t":"2026-10-13T14:15:00Z","v":14563,"vw":35.465708},{"c":35.41,"h":35.46,"l":35.34,"n":300,"o":35.35,"t":"2026-10-13T14:30:00Z","v":13164,"vw":35.393106},{"c":35.255,"h":35.455,"l":35.25,"n":379,"o":35.435,"t":"2026-10-13T14:45:00Z","v":14860,"vw":35.339515},{"c":35.235,"h":35.28,"l":35.17,"n":258,"o":35.27,"t":"2026-10-13T15:00:00Z","v":13904,"vw":35.212302},{"c":35.14,"h":35.29,"l":35.11,"n":499,"o":35.235,"t":"2026-10-13T15:15:00Z","v":24442,"vw":35.202784},{"c":35.17,"h":35.25,"l":35.09,"n":470,"o":35.11,"t":"2026-10-13T15:30:00Z","v":30706,"vw":35.190362},{"c":35.3,"h":35.33,"l":35.14,"n":480,"o":35.185,"t":"2026-10-13T15:45:00Z","v":31650,"vw":35.192903},{"c":35.165,"h":35.33,"l":35.16,"n":347,"o":35.315,"t":"2026-10-13T16:00:00Z","v":15521,"vw":35.231153},{"c":35.055,"h":35.2,"l":35.03,"n":410,"o":35.2,"t":"2026-10-13T16:15:00Z","v":20723,"vw":35.08572},{"c":35.09,"h":35.09,"l":35,"n":476,"o":35.06,"t":"2026-10-13T16:30:00Z","v":22753,"vw":35.037863},{"c":35.01,"h":35.09,"l":35.01,"n":243,"o":35.08,"t":"2026-10-13T16:45:00Z","v":10515,"vw":35.049916},{"c":34.84,"h":35.11,"l":34.8,"n":629,"o":35.02,"t":"2026-10-13T17:00:00Z","v":34898,"vw":34.947747},{"c":34.845,"h":34.875,"l":34.77,"n":331,"o":34.865,"t":"2026-10-13T17:15:00Z","v":13537,"vw":34.823301},{"c":34.77,"h":34.89,"l":34.73,"n":511,"o":34.845,"t":"2026-10-13T17:30:00Z","v":33417,"vw":34.826978},{"c":34.64,"h":34.7882,"l":34.64,"n":424,"o":34.77,"t":"2026-10-13T17:45:00Z","v":22180,"vw":34.694784},{"c":34.715,"h":34.725,"l":34.64,"n":426,"o":34.64,"t":"2026-10-13T18:00:00Z","v":21491,"vw":34.678472},{"c":34.77,"h":34.77,"l":34.64,"n":540,"o":34.715,"t":"2026-10-13T18:15:00Z","v":24051,"vw":34.719194},{"c":34.685,"h":34.77,"l":34.66,"n":427,"o":34.76,"t":"2026-10-13T18:30:00Z","v":17054,"vw":34.701382},{"c":34.665,"h":34.71,"l":34.57,"n":635,"o":34.67,"t":"2026-10-13T18:45:00Z","v":41275,"vw":34.645506},{"c":34.475,"h":34.72,"l":34.45,"n":991,"o":34.64,"t":"2026-10-13T19:00:00Z","v":80583,"vw":34.628723},{"c":34.54,"h":34.585,"l":34.38,"n":1184,"o":34.46,"t":"2026-10-13T19:15:00Z","v":75398,"vw":34.473061},{"c":34.72,"h":34.75,"l":34.545,"n":1396,"o":34.57,"t":"2026-10-13T19:30:00Z","v":92533,"vw":34.630918},{"c":34.44,"h":34.72,"l":34.42,"n":2553,"o":34.72,"t":"2026-10-13T19:45:00Z","v":174925,"vw":34.517882},{"c":34.42,"h":34.5,"l":34.42,"n":42,"o":34.42,"t":"2026-10-13T20:00:00Z","v":177852,"vw":34.420686},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-13T20:45:00Z","v":290,"vw":34.49},{"c":34.42,"h":34.42,"l":34.42,"n":3,"o":34.42,"t":"2026-10-14T10:15:00Z","v":200,"vw":34.42},{"c":34.46,"h":34.46,"l":34.46,"n":8,"o":34.46,"t":"2026-10-14T11:30:00Z","v":211,"vw":34.46},{"c":34.53,"h":34.54,"l":34.41,"n":44,"o":34.41,"t":"2026-10-14T12:00:00Z","v":4688,"vw":34.467472},{"c":34.24,"h":34.25,"l":34.24,"n":5,"o":34.25,"t":"2026-10-14T12:45:00Z","v":1288,"vw":34.242335},{"c":34,"h":34,"l":34,"n":5,"o":34,"t":"2026-10-14T13:00:00Z","v":150,"vw":34},{"c":34.0453,"h":34.17,"l":34.0453,"n":10,"o":34.17,"t":"2026-10-14T13:15:00Z","v":1511,"vw":34.136946},{"c":34.51,"h":34.52,"l":33.88,"n":627,"o":34.12,"t":"2026-10-14T13:30:00Z","v":57115,"vw":34.161264},{"c":34.46,"h":34.75,"l":34.41,"n":504,"o":34.52,"t":"2026-10-14T13:45:00Z","v":27497,"vw":34.556964},{"c":34.485,"h":34.84,"l":34.485,"n":592,"o":34.52,"t":"2026-10-14T14:00:00Z","v":44353,"vw":34.655762},{"c":34.27,"h":34.59,"l":34.22,"n":493,"o":34.52,"t":"2026-10-14T14:15:00Z","v":20790,"vw":34.404388},{"c":34.32,"h":34.32,"l":34.15,"n":800,"o":34.25,"t":"2026-10-14T14:30:00Z","v":56200,"vw":34.242134},{"c":34.14,"h":34.41,"l":34.12,"n":599,"o":34.35,"t":"2026-10-14T14:45:00Z","v":23402,"vw":34.247505},{"c":34.125,"h":34.15,"l":34.0206,"n":519,"o":34.15,"t":"2026-10-14T15:00:00Z","v":19350,"vw":34.091933},{"c":34.07,"h":34.17,"l":34.05,"n":524,"o":34.12,"t":"2026-10-14T15:15:00Z","v":21976,"vw":34.118661},{"c":33.97,"h":34.12,"l":33.9,"n":993,"o":34.09,"t":"2026-10-14T15:30:00Z","v":53216,"vw":34.040005},{"c":33.77,"h":34,"l":33.71,"n":1321,"o":33.99,"t":"2026-10-14T15:45:00Z","v":73597,"vw":33.922207},{"c":33.55,"h":33.77,"l":33.55,"n":744,"o":33.77,"t":"2026-10-14T16:00:00Z","v":53194,"vw":33.675337},{"c":33.65,"h":33.685,"l":33.52,"n":641,"o":33.6,"t":"2026-10-14T16:15:00Z","v":37738,"vw":33.600659},{"c":33.58,"h":33.725,"l":33.555,"n":737,"o":33.71,"t":"2026-10-14T16:30:00Z","v":35385,"vw":33.620647},{"c":33.65,"h":33.67,"l":33.5301,"n":528,"o":33.5301,"t":"2026-10-14T16:45:00Z","v":39681,"vw":33.639182},{"c":33.65,"h":33.675,"l":33.55,"n":635,"o":33.65,"t":"2026-10-14T17:00:00Z","v":34086,"vw":33.637732},{"c":33.76,"h":33.8499,"l":33.655,"n":633,"o":33.655,"t":"2026-10-14T17:15:00Z","v":34796,"vw":33.728486},{"c":33.87,"h":33.905,"l":33.76,"n":633,"o":33.77,"t":"2026-10-14T17:30:00Z","v":23998,"vw":33.829536},{"c":33.77,"h":33.86,"l":33.745,"n":630,"o":33.86,"t":"2026-10-14T17:45:00Z","v":23855,"vw":33.804788},{"c":33.82,"h":33.89,"l":33.74,"n":763,"o":33.815,"t":"2026-10-14T18:00:00Z","v":47611,"vw":33.783224},{"c":33.745,"h":33.84,"l":33.69,"n":670,"o":33.81,"t":"2026-10-14T18:15:00Z","v":28251,"vw":33.774268},{"c":33.67,"h":33.79,"l":33.67,"n":626,"o":33.75,"t":"2026-10-14T18:30:00Z","v":22502,"vw":33.745226},{"c":33.74,"h":33.75,"l":33.65,"n":668,"o":33.67,"t":"2026-10-14T18:45:00Z","v":31362,"vw":33.703573},{"c":33.8875,"h":33.955,"l":33.63,"n":887,"o":33.72,"t":"2026-10-14T19:00:00Z","v":54761,"vw":33.722511},{"c":33.81,"h":34.08,"l":33.73,"n":1144,"o":33.85,"t":"2026-10-14T19:15:00Z","v":80673,"vw":33.915908},{"c":33.76,"h":33.92,"l":33.755,"n":1000,"o":33.85,"t":"2026-10-14T19:30:00Z","v":56314,"vw":33.840095},{"c":33.92,"h":33.98,"l":33.75,"n":2291,"o":33.765,"t":"2026-10-14T19:45:00Z","v":145931,"vw":33.908269},{"c":33.9,"h":33.92,"l":33.9,"n":46,"o":33.9,"t":"2026-10-14T20:00:00Z","v":621529,"vw":33.900003},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-10-14T22:30:00Z","v":120,"vw":33.6},{"c":33.2,"h":33.5,"l":33.2,"n":9,"o":33.5,"t":"2026-10-15T08:00:00Z","v":344,"vw":33.307914},{"c":33.94,"h":34.1,"l":33.75,"n":105,"o":34.1,"t":"2026-10-15T09:00:00Z","v":10592,"vw":33.984443},{"c":33.99,"h":33.99,"l":33.93,"n":3,"o":33.93,"t":"2026-10-15T11:00:00Z","v":579,"vw":33.958048},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-15T12:30:00Z","v":130,"vw":33.99},{"c":33.7018,"h":33.7018,"l":33.7018,"n":1,"o":33.7018,"t":"2026-10-15T13:00:00Z","v":100,"vw":33.7018},{"c":34.32,"h":34.42,"l":33.99,"n":392,"o":34.17,"t":"2026-10-15T13:30:00Z","v":24814,"vw":34.127353},{"c":34.44,"h":34.48,"l":34.21,"n":509,"o":34.305,"t":"2026-10-15T13:45:00Z","v":27559,"vw":34.327066},{"c":34.54,"h":34.61,"l":34.3,"n":1384,"o":34.41,"t":"2026-10-15T14:00:00Z","v":117544,"vw":34.484136},{"c":34.5,"h":34.65,"l":34.45,"n":1036,"o":34.55,"t":"2026-10-15T14:15:00Z","v":84803,"vw":34.509713},{"c":34.87,"h":34.93,"l":34.4532,"n":799,"o":34.54,"t":"2026-10-15T14:30:00Z","v":51175,"vw":34.68022},{"c":34.86,"h":34.92,"l":34.79,"n":665,"o":34.91,"t":"2026-10-15T14:45:00Z","v":39944,"vw":34.845565},{"c":34.91,"h":34.935,"l":34.85,"n":476,"o":34.86,"t":"2026-10-15T15:00:00Z","v":19798,"vw":34.901688},{"c":34.89,"h":34.975,"l":34.85,"n":397,"o":34.905,"t":"2026-10-15T15:15:00Z","v":19835,"vw":34.911953},{"c":34.74,"h":34.925,"l":34.715,"n":532,"o":34.925,"t":"2026-10-15T15:30:00Z","v":32592,"vw":34.812012},{"c":34.79,"h":34.8,"l":34.74,"n":500,"o":34.76,"t":"2026-10-15T15:45:00Z","v":18793,"vw":34.758439},{"c":34.76,"h":34.865,"l":34.76,"n":547,"o":34.785,"t":"2026-10-15T16:00:00Z","v":24044,"vw":34.816769},{"c":34.63,"h":34.76,"l":34.49,"n":614,"o":34.75,"t":"2026-10-15T16:15:00Z","v":25240,"vw":34.653445},{"c":34.66,"h":34.67,"l":34.56,"n":515,"o":34.58,"t":"2026-10-15T16:30:00Z","v":20720,"vw":34.615003},{"c":34.7148,"h":34.8,"l":34.61,"n":719,"o":34.65,"t":"2026-10-15T16:45:00Z","v":52260,"vw":34.728114},{"c":34.58,"h":34.72,"l":34.55,"n":522,"o":34.69,"t":"2026-10-15T17:00:00Z","v":22638,"vw":34.632791},{"c":34.58,"h":34.64,"l":34.53,"n":721,"o":34.56,"t":"2026-10-15T17:15:00Z","v":48728,"vw":34.570797},{"c":34.59,"h":34.62,"l":34.56,"n":399,"o":34.595,"t":"2026-10-15T17:30:00Z","v":19059,"vw":34.589236},{"c":34.625,"h":34.73,"l":34.55,"n":1229,"o":34.59,"t":"2026-10-15T17:45:00Z","v":91504,"vw":34.641224},{"c":34.58,"h":34.66,"l":34.53,"n":838,"o":34.61,"t":"2026-10-15T18:00:00Z","v":40613,"vw":34.598997},{"c":34.64,"h":34.64,"l":34.55,"n":523,"o":34.56,"t":"2026-10-15T18:15:00Z","v":38621,"vw":34.587567},{"c":34.57,"h":34.67,"l":34.57,"n":821,"o":34.63,"t":"2026-10-15T18:30:00Z","v":58736,"vw":34.595607},{"c":34.65,"h":34.68,"l":34.57,"n":910,"o":34.58,"t":"2026-10-15T18:45:00Z","v":55370,"vw":34.622349},{"c":34.725,"h":34.725,"l":34.64,"n":716,"o":34.64,"t":"2026-10-15T19:00:00Z","v":33327,"vw":34.68423},{"c":34.71,"h":34.7699,"l":34.65,"n":824,"o":34.73,"t":"2026-10-15T19:15:00Z","v":31562,"vw":34.694422},{"c":34.96,"h":34.99,"l":34.72,"n":1100,"o":34.72,"t":"2026-10-15T19:30:00Z","v":66000,"vw":34.893254},{"c":34.33,"h":34.97,"l":34.33,"n":4780,"o":34.94,"t":"2026-10-15T19:45:00Z","v":295065,"vw":34.524062},{"c":34.33,"h":34.33,"l":34.33,"n":34,"o":34.33,"t":"2026-10-15T20:00:00Z","v":236639,"vw":34.33},{"c":34.3,"h":34.72,"l":34.3,"n":40,"o":34.45,"t":"2026-10-16T12:00:00Z","v":4236,"vw":34.486167},{"c":34.34,"h":34.34,"l":34.31,"n":2,"o":34.31,"t":"2026-10-16T12:45:00Z","v":557,"vw":34.329228},{"c":34.35,"h":34.4,"l":34.35,"n":3,"o":34.4,"t":"2026-10-16T13:00:00Z","v":3560,"vw":34.361784},{"c":33.825,"h":34.375,"l":33.8,"n":241,"o":34.28,"t":"2026-10-16T13:30:00Z","v":22969,"vw":34.250751},{"c":33.76,"h":33.8,"l":33.38,"n":1251,"o":33.8,"t":"2026-10-16T13:45:00Z","v":93492,"vw":33.567908},{"c":34.16,"h":34.16,"l":33.59,"n":697,"o":33.765,"t":"2026-10-16T14:00:00Z","v":52632,"vw":33.834562},{"c":33.83,"h":34.115,"l":33.81,"n":409,"o":34.1,"t":"2026-10-16T14:15:00Z","v":16343,"vw":33.911159},{"c":33.75,"h":33.9,"l":33.71,"n":583,"o":33.845,"t":"2026-10-16T14:30:00Z","v":27717,"vw":33.801476},{"c":33.93,"h":33.97,"l":33.74,"n":471,"o":33.77,"t":"2026-10-16T14:45:00Z","v":22755,"vw":33.890399},{"c":33.745,"h":33.94,"l":33.6901,"n":335,"o":33.94,"t":"2026-10-16T15:00:00Z","v":13962,"vw":33.781756},{"c":33.47,"h":33.72,"l":33.42,"n":446,"o":33.71,"t":"2026-10-16T15:15:00Z","v":17089,"vw":33.570661},{"c":33.51,"h":33.59,"l":33.435,"n":514,"o":33.52,"t":"2026-10-16T15:30:00Z","v":19632,"vw":33.515934},{"c":33.6,"h":33.71,"l":33.498,"n":488,"o":33.52,"t":"2026-10-16T15:45:00Z","v":17397,"vw":33.584298},{"c":33.46,"h":33.6021,"l":33.43,"n":453,"o":33.6,"t":"2026-10-16T16:00:00Z","v":16645,"vw":33.505026},{"c":33.545,"h":33.565,"l":33.46,"n":591,"o":33.46,"t":"2026-10-16T16:15:00Z","v":39222,"vw":33.525387},{"c":33.605,"h":33.67,"l":33.535,"n":645,"o":33.535,"t":"2026-10-16T16:30:00Z","v":39206,"vw":33.620492},{"c":33.765,"h":33.79,"l":33.58,"n":681,"o":33.605,"t":"2026-10-16T16:45:00Z","v":46826,"vw":33.689938},{"c":33.6,"h":33.78,"l":33.59,"n":678,"o":33.78,"t":"2026-10-16T17:00:00Z","v":27070,"vw":33.692875},{"c":33.52,"h":33.595,"l":33.49,"n":554,"o":33.595,"t":"2026-10-16T17:15:00Z","v":19618,"vw":33.526212},{"c":33.58,"h":33.665,"l":33.54,"n":718,"o":33.54,"t":"2026-10-16T17:30:00Z","v":31732,"vw":33.604448},{"c":33.55,"h":33.65,"l":33.51,"n":784,"o":33.59,"t":"2026-10-16T17:45:00Z","v":33784,"vw":33.558849},{"c":33.445,"h":33.545,"l":33.42,"n":482,"o":33.52,"t":"2026-10-16T18:00:00Z","v":14225,"vw":33.475105},{"c":33.57,"h":33.585,"l":33.42,"n":518,"o":33.42,"t":"2026-10-16T18:15:00Z","v":18257,"vw":33.507035},{"c":33.7,"h":33.71,"l":33.56,"n":569,"o":33.58,"t":"2026-10-16T18:30:00Z","v":16149,"vw":33.643554},{"c":33.645,"h":33.705,"l":33.61,"n":509,"o":33.67,"t":"2026-10-16T18:45:00Z","v":17335,"vw":33.651135},{"c":33.735,"h":33.77,"l":33.58,"n":712,"o":33.64,"t":"2026-10-16T19:00:00Z","v":28381,"vw":33.673172},{"c":33.79,"h":33.88,"l":33.71,"n":790,"o":33.74,"t":"2026-10-16T19:15:00Z","v":32538,"vw":33.783859},{"c":33.535,"h":33.805,"l":33.535,"n":974,"o":33.805,"t":"2026-10-16T19:30:00Z","v":44750,"vw":33.653411},{"c":33.47,"h":33.6,"l":33.46,"n":2585,"o":33.555,"t":"2026-10-16T19:45:00Z","v":129339,"vw":33.519976},{"c":33.49,"h":33.55,"l":33.49,"n":31,"o":33.49,"t":"2026-10-16T20:00:00Z","v":197718,"vw":33.49038},{"c":33,"h":33.24,"l":33,"n":39,"o":33.1,"t":"2026-10-16T20:15:00Z","v":2012,"vw":33.05195},{"c":33.22,"h":33.22,"l":33.22,"n":2,"o":33.22,"t":"2026-10-16T20:45:00Z","v":130,"vw":33.22},{"c":33.35,"h":33.35,"l":33.35,"n":1,"o":33.35,"t":"2026-10-16T21:00:00Z","v":100,"vw":33.35},{"c":33.61,"h":33.61,"l":33.61,"n":20,"o":33.61,"t":"2026-10-19T10:45:00Z","v":259,"vw":33.61},{"c":33.75,"h":33.85,"l":33.75,"n":18,"o":33.85,"t":"2026-10-19T12:00:00Z","v":1105,"vw":33.821205},{"c":33.75,"h":33.86,"l":33.75,"n":8,"o":33.86,"t":"2026-10-19T13:15:00Z","v":676,"vw":33.816223},{"c":33.95,"h":34.3,"l":33.76,"n":400,"o":33.89,"t":"2026-10-19T13:30:00Z","v":45318,"vw":34.069267},{"c":34.07,"h":34.2,"l":33.72,"n":310,"o":33.955,"t":"2026-10-19T13:45:00Z","v":22667,"vw":33.924386},{"c":34.33,"h":34.33,"l":33.955,"n":374,"o":33.955,"t":"2026-10-19T14:00:00Z","v":29727,"vw":34.211144},{"c":34.355,"h":34.41,"l":34.15,"n":519,"o":34.33,"t":"2026-10-19T14:15:00Z","v":55013,"vw":34.242209},{"c":34.19,"h":34.41,"l":34.17,"n":593,"o":34.355,"t":"2026-10-19T14:30:00Z","v":69249,"vw":34.312696},{"c":34.29,"h":34.33,"l":34.22,"n":313,"o":34.225,"t":"2026-10-19T14:45:00Z","v":12273,"vw":34.272121},{"c":34.27,"h":34.34,"l":34.21,"n":487,"o":34.32,"t":"2026-10-19T15:00:00Z","v":37525,"vw":34.280544},{"c":34.28,"h":34.28,"l":34.21,"n":456,"o":34.245,"t":"2026-10-19T15:15:00Z","v":16060,"vw":34.245386},{"c":34.32,"h":34.34,"l":34.2,"n":408,"o":34.25,"t":"2026-10-19T15:30:00Z","v":17779,"vw":34.263762},{"c":34.285,"h":34.34,"l":34.21,"n":509,"o":34.31,"t":"2026-10-19T15:45:00Z","v":23953,"vw":34.279623},{"c":34.5,"h":34.5,"l":34.19,"n":415,"o":34.285,"t":"2026-10-19T16:00:00Z","v":31811,"vw":34.300911},{"c":34.59,"h":34.61,"l":34.435,"n":318,"o":34.435,"t":"2026-10-19T16:15:00Z","v":11803,"vw":34.487792},{"c":34.88,"h":34.95,"l":34.53,"n":502,"o":34.62,"t":"2026-10-19T16:30:00Z","v":36468,"vw":34.822348},{"c":34.8,"h":34.93,"l":34.71,"n":404,"o":34.88,"t":"2026-10-19T16:45:00Z","v":41155,"vw":34.82595},{"c":34.765,"h":34.8,"l":34.68,"n":425,"o":34.755,"t":"2026-10-19T17:00:00Z","v":16947,"vw":34.743377},{"c":34.83,"h":34.88,"l":34.74,"n":252,"o":34.765,"t":"2026-10-19T17:15:00Z","v":7834,"vw":34.797858},{"c":34.7,"h":34.88,"l":34.695,"n":315,"o":34.83,"t":"2026-10-19T17:30:00Z","v":13021,"vw":34.771378},{"c":34.71,"h":34.73,"l":34.66,"n":493,"o":34.71,"t":"2026-10-19T17:45:00Z","v":15787,"vw":34.701815},{"c":34.795,"h":34.82,"l":34.67,"n":481,"o":34.73,"t":"2026-10-19T18:00:00Z","v":23292,"vw":34.722779},{"c":34.93,"h":35.035,"l":34.77,"n":818,"o":34.81,"t":"2026-10-19T18:15:00Z","v":46106,"vw":34.952},{"c":35.01,"h":35.07,"l":34.93,"n":637,"o":34.93,"t":"2026-10-19T18:30:00Z","v":36734,"vw":35.000299},{"c":34.89,"h":35.07,"l":34.88,"n":784,"o":35.005,"t":"2026-10-19T18:45:00Z","v":38994,"vw":35.000483},{"c":34.965,"h":35.045,"l":34.92,"n":718,"o":34.94,"t":"2026-10-19T19:00:00Z","v":33860,"vw":34.982744},{"c":34.86,"h":35.02,"l":34.79,"n":968,"o":34.98,"t":"2026-10-19T19:15:00Z","v":51302,"vw":34.933096},{"c":34.885,"h":35.04,"l":34.87,"n":1117,"o":34.87,"t":"2026-10-19T19:30:00Z","v":58925,"vw":34.982788},{"c":35.08,"h":35.14,"l":34.78,"n":3237,"o":34.92,"t":"2026-10-19T19:45:00Z","v":175673,"vw":35.036784},{"c":35.08,"h":35.08,"l":35.08,"n":38,"o":35.08,"t":"2026-10-19T20:00:00Z","v":204085,"vw":35.08},{"c":35.45,"h":35.45,"l":35,"n":2,"o":35,"t":"2026-10-20T08:00:00Z","v":200,"vw":35.225},{"c":35.08,"h":35.08,"l":35.08,"n":1,"o":35.08,"t":"2026-10-20T10:00:00Z","v":100,"vw":35.08},{"c":35.81,"h":35.81,"l":35.81,"n":1,"o":35.81,"t":"2026-10-20T12:30:00Z","v":1000,"vw":35.81},{"c":35.31,"h":35.5,"l":35.1,"n":195,"o":35.14,"t":"2026-10-20T13:30:00Z","v":24113,"vw":35.242191},{"c":36.09,"h":36.09,"l":35.52,"n":561,"o":35.535,"t":"2026-10-20T13:45:00Z","v":23090,"vw":35.707199},{"c":35.765,"h":35.9771,"l":35.5,"n":507,"o":35.815,"t":"2026-10-20T14:00:00Z","v":35882,"vw":35.778366},{"c":35.86,"h":35.91,"l":35.55,"n":369,"o":35.76,"t":"2026-10-20T14:15:00Z","v":37804,"vw":35.757932},{"c":36.25,"h":36.3001,"l":35.85,"n":541,"o":35.96,"t":"2026-10-20T14:30:00Z","v":23804,"vw":36.120925},{"c":36.45,"h":36.45,"l":36.18,"n":502,"o":36.34,"t":"2026-10-20T14:45:00Z","v":21944,"vw":36.370843},{"c":35.95,"h":36.46,"l":35.93,"n":607,"o":36.365,"t":"2026-10-20T15:00:00Z","v":35625,"vw":36.091654},{"c":36.24,"h":36.3,"l":35.91,"n":780,"o":35.97,"t":"2026-10-20T15:15:00Z","v":51772,"vw":36.187704},{"c":36.21,"h":36.28,"l":36.05,"n":445,"o":36.25,"t":"2026-10-20T15:30:00Z","v":17211,"vw":36.186337},{"c":36.17,"h":36.255,"l":36.07,"n":434,"o":36.19,"t":"2026-10-20T15:45:00Z","v":16652,"vw":36.173794},{"c":36,"h":36.17,"l":35.99,"n":308,"o":36.17,"t":"2026-10-20T16:00:00Z","v":9188,"vw":36.055582},{"c":36.18,"h":36.19,"l":35.92,"n":471,"o":35.995,"t":"2026-10-20T16:15:00Z","v":16059,"vw":36.076441},{"c":36.17,"h":36.265,"l":36.13,"n":562,"o":36.245,"t":"2026-10-20T16:30:00Z","v":17251,"vw":36.187788},{"c":36.135,"h":36.275,"l":36.08,"n":377,"o":36.155,"t":"2026-10-20T16:45:00Z","v":13136,"vw":36.173214},{"c":36.31,"h":36.32,"l":36.1,"n":563,"o":36.135,"t":"2026-10-20T17:00:00Z","v":24137,"vw":36.215646},{"c":36.4,"h":36.425,"l":36.35,"n":380,"o":36.35,"t":"2026-10-20T17:15:00Z","v":12474,"vw":36.401538},{"c":36.48,"h":36.48,"l":36.37,"n":504,"o":36.37,"t":"2026-10-20T17:30:00Z","v":18395,"vw":36.422412},{"c":36.495,"h":36.54,"l":36.44,"n":356,"o":36.44,"t":"2026-10-20T17:45:00Z","v":14953,"vw":36.499722},{"c":36.6,"h":36.62,"l":36.5,"n":482,"o":36.5,"t":"2026-10-20T18:00:00Z","v":15692,"vw":36.5648},{"c":36.47,"h":36.645,"l":36.44,"n":520,"o":36.645,"t":"2026-10-20T18:15:00Z","v":18183,"vw":36.537598},{"c":36.46,"h":36.515,"l":36.41,"n":444,"o":36.44,"t":"2026-10-20T18:30:00Z","v":18531,"vw":36.474158},{"c":36.43,"h":36.53,"l":36.39,"n":710,"o":36.49,"t":"2026-10-20T18:45:00Z","v":36920,"vw":36.461869},{"c":36.38,"h":36.525,"l":36.38,"n":565,"o":36.435,"t":"2026-10-20T19:00:00Z","v":25378,"vw":36.493108},{"c":36.43,"h":36.47,"l":36.3,"n":547,"o":36.39,"t":"2026-10-20T19:15:00Z","v":27308,"vw":36.415482},{"c":36.36,"h":36.49,"l":36.36,"n":746,"o":36.43,"t":"2026-10-20T19:30:00Z","v":38554,"vw":36.433721},{"c":36.27,"h":36.46,"l":36.19,"n":2391,"o":36.375,"t":"2026-10-20T19:45:00Z","v":158814,"vw":36.287661},{"c":36.27,"h":36.27,"l":36.27,"n":29,"o":36.27,"t":"2026-10-20T20:00:00Z","v":210346,"vw":36.27},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-10-20T21:00:00Z","v":5659,"vw":36.27},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-21T11:30:00Z","v":125,"vw":36.55},{"c":36.31,"h":36.31,"l":36.2,"n":58,"o":36.2,"t":"2026-10-21T12:00:00Z","v":5501,"vw":36.249184},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-10-21T12:30:00Z","v":200,"vw":36.31},{"c":36.3,"h":36.31,"l":36.3,"n":3,"o":36.31,"t":"2026-10-21T12:45:00Z","v":1287,"vw":36.302},{"c":36.63,"h":37,"l":36.3,"n":365,"o":36.55,"t":"2026-10-21T13:30:00Z","v":25922,"vw":36.557274},{"c":36.475,"h":36.86,"l":36.47,"n":650,"o":36.64,"t":"2026-10-21T13:45:00Z","v":69189,"vw":36.673759},{"c":36.3,"h":36.6,"l":36.095,"n":522,"o":36.4925,"t":"2026-10-21T14:00:00Z","v":31938,"vw":36.201259},{"c":36.37,"h":36.44,"l":36.22,"n":282,"o":36.225,"t":"2026-10-21T14:15:00Z","v":9491,"vw":36.298242},{"c":36.215,"h":36.37,"l":36.19,"n":281,"o":36.35,"t":"2026-10-21T14:30:00Z","v":10500,"vw":36.272852},{"c":36.09,"h":36.27,"l":36.075,"n":576,"o":36.25,"t":"2026-10-21T14:45:00Z","v":21209,"vw":36.178135},{"c":36.33,"h":36.335,"l":36.03,"n":573,"o":36.09,"t":"2026-10-21T15:00:00Z","v":39297,"vw":36.173535},{"c":36.24,"h":36.31,"l":36.225,"n":208,"o":36.285,"t":"2026-10-21T15:15:00Z","v":7322,"vw":36.25129},{"c":36.289,"h":36.3,"l":36.14,"n":339,"o":36.264,"t":"2026-10-21T15:30:00Z","v":14340,"vw":36.240331},{"c":36.215,"h":36.36,"l":36.2,"n":448,"o":36.29,"t":"2026-10-21T15:45:00Z","v":16172,"vw":36.268258},{"c":36.145,"h":36.21,"l":36.11,"n":1381,"o":36.2,"t":"2026-10-21T16:00:00Z","v":112972,"vw":36.189095},{"c":36.105,"h":36.14,"l":36.05,"n":242,"o":36.12,"t":"2026-10-21T16:15:00Z","v":14773,"vw":36.096884},{"c":36.12,"h":36.25,"l":36.09,"n":511,"o":36.14,"t":"2026-10-21T16:30:00Z","v":43576,"vw":36.15752},{"c":36.225,"h":36.225,"l":36.125,"n":246,"o":36.14,"t":"2026-10-21T16:45:00Z","v":12616,"vw":36.169273},{"c":36.23,"h":36.25,"l":36.185,"n":418,"o":36.22,"t":"2026-10-21T17:00:00Z","v":14531,"vw":36.219601},{"c":36.19,"h":36.25,"l":36.16,"n":606,"o":36.24,"t":"2026-10-21T17:15:00Z","v":32990,"vw":36.198218},{"c":36.33,"h":36.33,"l":36.17,"n":378,"o":36.17,"t":"2026-10-21T17:30:00Z","v":16003,"vw":36.224387},{"c":36.21,"h":36.28,"l":36.18,"n":236,"o":36.28,"t":"2026-10-21T17:45:00Z","v":8626,"vw":36.226675},{"c":36.18,"h":36.3,"l":36.16,"n":450,"o":36.215,"t":"2026-10-21T18:00:00Z","v":25618,"vw":36.222641},{"c":36.17,"h":36.28,"l":36.0675,"n":428,"o":36.18,"t":"2026-10-21T18:15:00Z","v":18113,"vw":36.173747},{"c":36.125,"h":36.155,"l":36.09,"n":361,"o":36.15,"t":"2026-10-21T18:30:00Z","v":12511,"vw":36.1284},{"c":35.955,"h":36.12,"l":35.95,"n":549,"o":36.12,"t":"2026-10-21T18:45:00Z","v":39598,"vw":36.015924},{"c":36.0599,"h":36.14,"l":35.89,"n":770,"o":35.94,"t":"2026-10-21T19:00:00Z","v":45668,"vw":36.004125},{"c":35.985,"h":36.07,"l":35.96,"n":664,"o":36.06,"t":"2026-10-21T19:15:00Z","v":23388,"vw":36.003609},{"c":36.06,"h":36.13,"l":35.96,"n":1080,"o":35.97,"t":"2026-10-21T19:30:00Z","v":47407,"vw":36.020299},{"c":35.96,"h":36.15,"l":35.93,"n":2105,"o":36.06,"t":"2026-10-21T19:45:00Z","v":125973,"vw":35.974314},{"c":35.92,"h":35.95,"l":35.92,"n":55,"o":35.95,"t":"2026-10-21T20:00:00Z","v":207942,"vw":35.949929},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-21T20:15:00Z","v":350,"vw":35.86},{"c":36.6,"h":36.6,"l":36.41,"n":15,"o":36.41,"t":"2026-10-21T20:45:00Z","v":2506,"vw":36.530795},{"c":35.7,"h":35.86,"l":35.7,"n":23,"o":35.86,"t":"2026-10-21T23:30:00Z","v":1608,"vw":35.826051},{"c":35.8,"h":35.88,"l":35.7,"n":87,"o":35.85,"t":"2026-10-22T12:15:00Z","v":10798,"vw":35.782206},{"c":36.45,"h":36.45,"l":35.695,"n":220,"o":35.92,"t":"2026-10-22T13:30:00Z","v":17523,"vw":36.094113},{"c":36.775,"h":36.81,"l":36.325,"n":240,"o":36.465,"t":"2026-10-22T13:45:00Z","v":8410,"vw":36.559831},{"c":36.46,"h":36.9,"l":36.46,"n":274,"o":36.81,"t":"2026-10-22T14:00:00Z","v":17905,"vw":36.786277},{"c":36.33,"h":36.47,"l":36.18,"n":230,"o":36.38,"t":"2026-10-22T14:15:00Z","v":7397,"vw":36.357704},{"c":36.48,"h":36.48,"l":36.21,"n":316,"o":36.29,"t":"2026-10-22T14:30:00Z","v":32109,"vw":36.27526},{"c":36.29,"h":36.445,"l":36.29,"n":189,"o":36.44,"t":"2026-10-22T14:45:00Z","v":7338,"vw":36.380836},{"c":36.58,"h":36.59,"l":36.27,"n":310,"o":36.32,"t":"2026-10-22T15:00:00Z","v":19533,"vw":36.437154},{"c":36.5653,"h":36.725,"l":36.56,"n":252,"o":36.59,"t":"2026-10-22T15:15:00Z","v":9351,"vw":36.637668},{"c":36.55,"h":36.63,"l":36.48,"n":385,"o":36.6,"t":"2026-10-22T15:30:00Z","v":26542,"vw":36.537347},{"c":36.58,"h":36.63,"l":36.525,"n":273,"o":36.525,"t":"2026-10-22T15:45:00Z","v":11315,"vw":36.56},{"c":36.4,"h":36.605,"l":36.4,"n":416,"o":36.595,"t":"2026-10-22T16:00:00Z","v":62992,"vw":36.473371},{"c":36.43,"h":36.49,"l":36.305,"n":385,"o":36.425,"t":"2026-10-22T16:15:00Z","v":120150,"vw":36.401282},{"c":36.245,"h":36.48,"l":36.19,"n":473,"o":36.43,"t":"2026-10-22T16:30:00Z","v":90421,"vw":36.336983},{"c":36.29,"h":36.325,"l":36.05,"n":351,"o":36.19,"t":"2026-10-22T16:45:00Z","v":20494,"vw":36.162657},{"c":36.57,"h":36.57,"l":36.12,"n":640,"o":36.23,"t":"2026-10-22T17:00:00Z","v":56056,"vw":36.334926},{"c":36.42,"h":36.65,"l":36.35,"n":761,"o":36.53,"t":"2026-10-22T17:15:00Z","v":48995,"vw":36.570953},{"c":36.4017,"h":36.51,"l":36.31,"n":382,"o":36.34,"t":"2026-10-22T17:30:00Z","v":29870,"vw":36.395526},{"c":36.31,"h":36.46,"l":36.31,"n":200,"o":36.42,"t":"2026-10-22T17:45:00Z","v":9163,"vw":36.368129},{"c":36.36,"h":36.53,"l":36.295,"n":407,"o":36.31,"t":"2026-10-22T18:00:00Z","v":21758,"vw":36.377289},{"c":36.36,"h":36.51,"l":36.36,"n":449,"o":36.38,"t":"2026-10-22T18:15:00Z","v":17167,"vw":36.445781},{"c":36.24,"h":36.42,"l":36.24,"n":522,"o":36.37,"t":"2026-10-22T18:30:00Z","v":20663,"vw":36.354994},{"c":36.195,"h":36.29,"l":36.18,"n":425,"o":36.25,"t":"2026-10-22T18:45:00Z","v":22221,"vw":36.248846},{"c":36.29,"h":36.29,"l":36.14,"n":584,"o":36.195,"t":"2026-10-22T19:00:00Z","v":22091,"vw":36.217271},{"c":36.18,"h":36.3,"l":36.16,"n":722,"o":36.265,"t":"2026-10-22T19:15:00Z","v":23988,"vw":36.252986},{"c":36.26,"h":36.485,"l":36.175,"n":1217,"o":36.175,"t":"2026-10-22T19:30:00Z","v":95098,"vw":36.302278},{"c":36.52,"h":36.53,"l":36.18,"n":2735,"o":36.28,"t":"2026-10-22T19:45:00Z","v":181302,"vw":36.405013},{"c":36.5,"h":36.5,"l":36.5,"n":37,"o":36.5,"t":"2026-10-22T20:00:00Z","v":174651,"vw":36.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":65.46930472072161,"iv":1.6299755876679733,"gamma":0.013943205544561894,"theta":-0.06807917218221532,"vega":0.02393615187218816,"rho":0.0034365666216626483,"breakevenPct":82.3131636184154},{"delta":0.2,"premium":0.7593305278418184,"strike":44.24442106534849,"iv":0.7119259250019017,"gamma":0.041015293177112215,"theta":-0.036578404896996417,"vega":0.028710915075133785,"rho":0.005037799754197694,"breakevenPct":23.297949570384397},{"delta":0.25,"premium":1.314542489043214,"strike":45.85457510956786,"iv":0.9776145246801191,"gamma":0.03160698842000278,"theta":-0.05580479450277416,"vega":0.03257569981750161,"rho":0.006076197462606597,"breakevenPct":29.23045917427691},{"delta":0.3,"premium":0.9209099868593955,"strike":39.88994743758213,"iv":0.5061563074901446,"gamma":0.06665210249671485,"theta":-0.03217798948751643,"vega":0.035633311432325884,"rho":0.00772223879536579,"breakevenPct":11.81056828614116},{"delta":0.35,"premium":1.076954664914586,"strike":39.06865965834429,"iv":0.479710840998686,"gamma":0.07450361366622865,"theta":-0.03201373193166886,"vega":0.03737444152431012,"rho":0.009022523234449391,"breakevenPct":9.987984447284575},{"delta":0.4,"premium":1.2329993429697765,"strike":38.24737187910644,"iv":0.45326537450722737,"gamma":0.08235512483574245,"theta":-0.031849474375821286,"vega":0.03911557161629435,"rho":0.010322807673532997,"breakevenPct":8.165400608427987},{"delta":0.45,"premium":1.3953256302521009,"strike":37.45273109243698,"iv":0.4282073529411765,"gamma":0.08954348739495797,"theta":-0.031596008403361346,"vega":0.04062247899159664,"rho":0.011620374630791828,"breakevenPct":6.433032116956372},{"delta":0.5,"premium":1.6211659663865547,"strike":36.92752100840336,"iv":0.4171779411764706,"gamma":0.0900266806722689,"theta":-0.030440546218487394,"vega":0.039761134453781516,"rho":0.012890464827377981,"breakevenPct":5.612841026821689},{"delta":0.55,"premium":1.8470063025210086,"strike":36.40231092436975,"iv":0.4061485294117647,"gamma":0.09050987394957984,"theta":-0.029285084033613445,"vega":0.03889978991596638,"rho":0.014160555023964135,"breakevenPct":4.792649936687006},{"delta":0.6,"premium":2.072846638655462,"strike":35.877100840336134,"iv":0.3951191176470588,"gamma":0.09099306722689075,"theta":-0.028129621848739496,"vega":0.038038445378151264,"rho":0.015430645220550286,"breakevenPct":3.9724588465523247},{"delta":0.65,"premium":2.2986869747899163,"strike":35.351890756302524,"iv":0.3840897058823529,"gamma":0.09147626050420168,"theta":-0.026974159663865547,"vega":0.03717710084033613,"rho":0.016700735417136438,"breakevenPct":3.152267756417642},{"delta":0.7,"premium":2.708928571428571,"strike":34.702380952380956,"iv":0.39083095238095233,"gamma":0.08695476190476192,"theta":-0.02612857142857143,"vega":0.03543333333333334,"rho":0.017840392986999163,"breakevenPct":2.4967384213959627},{"delta":0.75,"premium":3.4935606060606057,"strike":33.80050505050505,"iv":0.43365202020202015,"gamma":0.07227222222222224,"theta":-0.025912121212121213,"vega":0.0318979797979798,"rho":0.01871523279957493,"breakevenPct":2.1755223467552276},{"delta":0.8,"premium":4.278192640692641,"strike":32.89862914862915,"iv":0.476473088023088,"gamma":0.05758968253968254,"theta":-0.025695670995670997,"vega":0.028362626262626263,"rho":0.019590072612150698,"breakevenPct":1.8543062721144925},{"delta":0.85,"premium":5.084464285714285,"strike":31.946428571428573,"iv":0.4858564285714286,"gamma":0.044833571428571445,"theta":-0.022477857142857154,"vega":0.023279285714285725,"rho":0.020439529061230026,"breakevenPct":1.4545009784735836},{"delta":0.9,"premium":5.907876984126983,"strike":30.95436507936508,"iv":0.46875325396825396,"gamma":0.0336034126984127,"theta":-0.01688261904761905,"vega":0.016969761904761908,"rho":0.021268878975066654,"breakevenPct":0.9924440095673023}],"put":[{"delta":0.1,"premium":1.075,"strike":21.885487638185253,"iv":1.773830719178513,"gamma":0.009713517723124503,"theta":-0.0544962691970269,"vega":0.01800312925833272,"rho":-0.0037834179134350145,"breakevenPct":42.98496537483492},{"delta":0.15,"premium":1.1686718041771553,"strike":26.37343608354311,"iv":1.3164775898600036,"gamma":0.01864293757191985,"theta":-0.05050458750234803,"vega":0.02340329667759388,"rho":-0.0053332213433626785,"breakevenPct":30.945851289408353},{"delta":0.2,"premium":1.3062855489313534,"strike":29.12571097862707,"iv":1.0862540544332275,"gamma":0.027922839830715966,"theta":-0.04812157424882241,"vega":0.027939102303113254,"rho":-0.006913137780689124,"breakevenPct":23.782396083025446},{"delta":0.25,"premium":1.4438992936855513,"strike":31.877985873711026,"iv":0.8560305190064513,"gamma":0.03720274208951209,"theta":-0.04573856099529679,"vega":0.032474907928632626,"rho":-0.00849305421801557,"breakevenPct":16.61894087664254},{"delta":0.3,"premium":1.645050878815911,"strike":33.3950046253469,"iv":0.7553833487511564,"gamma":0.04488482886216466,"theta":-0.0444481961147086,"vega":0.035397409805735434,"rho":-0.010124976134221851,"breakevenPct":13.013825351969897},{"delta":0.35,"premium":1.8647548566142458,"strike":34.55134135060129,"iv":0.6925711378353377,"gamma":0.05210037002775208,"theta":-0.04347687326549491,"vega":0.03784884366327475,"rho":-0.011772083112736717,"breakevenPct":10.44770823565193},{"delta":0.4,"premium":2.101861042183623,"strike":35.47456575682382,"iv":0.6457055831265509,"gamma":0.05782332506203474,"theta":-0.04182816377171216,"vega":0.03919863523573201,"rho":-0.013429392716645791,"breakevenPct":8.567932288656996},{"delta":0.45,"premium":2.35,"strike":36.25,"iv":0.60895,"gamma":0.0626,"theta":-0.03975,"vega":0.039850000000000003,"rho":-0.01509317065168714,"breakevenPct":7.12328767123288},{"delta":0.5,"premium":2.5981389578163774,"strike":37.02543424317618,"iv":0.5721944168734491,"gamma":0.06737667493796526,"theta":-0.03767183622828784,"vega":0.04050136476426799,"rho":-0.016756948586728486,"breakevenPct":5.678643053808764},{"delta":0.55,"premium":3.007645369705672,"strike":37.84816941852118,"iv":0.5565380473797559,"gamma":0.06869842067480258,"theta":-0.03626073223259153,"vega":0.0403986360373295,"rho":-0.018536862987791013,"breakevenPct":4.546509455299983},{"delta":0.6,"premium":3.671679827709978,"strike":38.74551328068916,"iv":0.5741618808327351,"gamma":0.06457063890882987,"theta":-0.03590179468772434,"vega":0.03910646087580761,"rho":-0.020499961711546732,"breakevenPct":3.907305608276217},{"delta":0.65,"premium":4.335714285714285,"strike":39.64285714285714,"iv":0.5917857142857142,"gamma":0.060442857142857145,"theta":-0.03554285714285715,"vega":0.03781428571428572,"rho":-0.022463060435302454,"breakevenPct":3.26810176125245},{"delta":0.7,"premium":5.255025906735749,"strike":40.77979274611399,"iv":0.6136784455958548,"gamma":0.05483865284974094,"theta":-0.03415233160621762,"vega":0.035490880829015546,"rho":-0.024623152902183868,"breakevenPct":2.6718716729363394},{"delta":0.75,"premium":6.343108808290156,"strike":42.075129533678755,"iv":0.6383934715025906,"gamma":0.04825834196891192,"theta":-0.032079792746113986,"vega":0.032485699481865284,"rho":-0.02691348375737762,"breakevenPct":2.1040528071545244},{"delta":0.8,"premium":7.476237623762378,"strike":43.42409240924093,"iv":0.6412141914191418,"gamma":0.041886138613861375,"theta":-0.027555775577557746,"vega":0.028432013201320123,"rho":-0.02923969805930749,"breakevenPct":1.5127266151272671},{"delta":0.85,"premium":8.631353135313532,"strike":44.799229922992296,"iv":0.633348404840484,"gamma":0.03561551155115511,"theta":-0.021835203520352033,"vega":0.02386655665566556,"rho":-0.0315834269007157,"breakevenPct":0.9099266090992593},{"delta":0.9,"premium":17.722602739726028,"strike":53.97260273972603,"iv":0.9638424657534247,"gamma":0.017997260273972603,"theta":-0.02441095890410959,"vega":0.01806986301369863,"rho":-0.04018246568526658,"breakevenPct":0.684931506849315}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":65.46930472072161,"iv":1.6299755876679733,"gamma":0.013943205544561894,"theta":-0.06807917218221532,"vega":0.02393615187218816,"rho":0.0034365666216626483,"breakevenPct":82.3131636184154},{"delta":0.2,"premium":0.7593305278418184,"strike":44.24442106534849,"iv":0.7119259250019017,"gamma":0.041015293177112215,"theta":-0.036578404896996417,"vega":0.028710915075133785,"rho":0.005037799754197694,"breakevenPct":23.297949570384397},{"delta":0.25,"premium":1.314542489043214,"strike":45.85457510956786,"iv":0.9776145246801191,"gamma":0.03160698842000278,"theta":-0.05580479450277416,"vega":0.03257569981750161,"rho":0.006076197462606597,"breakevenPct":29.23045917427691},{"delta":0.3,"premium":0.9209099868593955,"strike":39.88994743758213,"iv":0.5061563074901446,"gamma":0.06665210249671485,"theta":-0.03217798948751643,"vega":0.035633311432325884,"rho":0.00772223879536579,"breakevenPct":11.81056828614116},{"delta":0.35,"premium":1.076954664914586,"strike":39.06865965834429,"iv":0.479710840998686,"gamma":0.07450361366622865,"theta":-0.03201373193166886,"vega":0.03737444152431012,"rho":0.009022523234449391,"breakevenPct":9.987984447284575},{"delta":0.4,"premium":1.2329993429697765,"strike":38.24737187910644,"iv":0.45326537450722737,"gamma":0.08235512483574245,"theta":-0.031849474375821286,"vega":0.03911557161629435,"rho":0.010322807673532997,"breakevenPct":8.165400608427987},{"delta":0.45,"premium":1.3953256302521009,"strike":37.45273109243698,"iv":0.4282073529411765,"gamma":0.08954348739495797,"theta":-0.031596008403361346,"vega":0.04062247899159664,"rho":0.011620374630791828,"breakevenPct":6.433032116956372},{"delta":0.5,"premium":1.6211659663865547,"strike":36.92752100840336,"iv":0.4171779411764706,"gamma":0.0900266806722689,"theta":-0.030440546218487394,"vega":0.039761134453781516,"rho":0.012890464827377981,"breakevenPct":5.612841026821689},{"delta":0.55,"premium":1.8470063025210086,"strike":36.40231092436975,"iv":0.4061485294117647,"gamma":0.09050987394957984,"theta":-0.029285084033613445,"vega":0.03889978991596638,"rho":0.014160555023964135,"breakevenPct":4.792649936687006},{"delta":0.6,"premium":2.072846638655462,"strike":35.877100840336134,"iv":0.3951191176470588,"gamma":0.09099306722689075,"theta":-0.028129621848739496,"vega":0.038038445378151264,"rho":0.015430645220550286,"breakevenPct":3.9724588465523247},{"delta":0.65,"premium":2.2986869747899163,"strike":35.351890756302524,"iv":0.3840897058823529,"gamma":0.09147626050420168,"theta":-0.026974159663865547,"vega":0.03717710084033613,"rho":0.016700735417136438,"breakevenPct":3.152267756417642},{"delta":0.7,"premium":2.708928571428571,"strike":34.702380952380956,"iv":0.39083095238095233,"gamma":0.08695476190476192,"theta":-0.02612857142857143,"vega":0.03543333333333334,"rho":0.017840392986999163,"breakevenPct":2.4967384213959627},{"delta":0.75,"premium":3.4935606060606057,"strike":33.80050505050505,"iv":0.43365202020202015,"gamma":0.07227222222222224,"theta":-0.025912121212121213,"vega":0.0318979797979798,"rho":0.01871523279957493,"breakevenPct":2.1755223467552276},{"delta":0.8,"premium":4.278192640692641,"strike":32.89862914862915,"iv":0.476473088023088,"gamma":0.05758968253968254,"theta":-0.025695670995670997,"vega":0.028362626262626263,"rho":0.019590072612150698,"breakevenPct":1.8543062721144925},{"delta":0.85,"premium":5.084464285714285,"strike":31.946428571428573,"iv":0.4858564285714286,"gamma":0.044833571428571445,"theta":-0.022477857142857154,"vega":0.023279285714285725,"rho":0.020439529061230026,"breakevenPct":1.4545009784735836},{"delta":0.9,"premium":5.907876984126983,"strike":30.95436507936508,"iv":0.46875325396825396,"gamma":0.0336034126984127,"theta":-0.01688261904761905,"vega":0.016969761904761908,"rho":0.021268878975066654,"breakevenPct":0.9924440095673023}],"put":[{"delta":0.1,"premium":1.075,"strike":21.885487638185253,"iv":1.773830719178513,"gamma":0.009713517723124503,"theta":-0.0544962691970269,"vega":0.01800312925833272,"rho":-0.0037834179134350145,"breakevenPct":42.98496537483492},{"delta":0.15,"premium":1.1686718041771553,"strike":26.37343608354311,"iv":1.3164775898600036,"gamma":0.01864293757191985,"theta":-0.05050458750234803,"vega":0.02340329667759388,"rho":-0.0053332213433626785,"breakevenPct":30.945851289408353},{"delta":0.2,"premium":1.3062855489313534,"strike":29.12571097862707,"iv":1.0862540544332275,"gamma":0.027922839830715966,"theta":-0.04812157424882241,"vega":0.027939102303113254,"rho":-0.006913137780689124,"breakevenPct":23.782396083025446},{"delta":0.25,"premium":1.4438992936855513,"strike":31.877985873711026,"iv":0.8560305190064513,"gamma":0.03720274208951209,"theta":-0.04573856099529679,"vega":0.032474907928632626,"rho":-0.00849305421801557,"breakevenPct":16.61894087664254},{"delta":0.3,"premium":1.645050878815911,"strike":33.3950046253469,"iv":0.7553833487511564,"gamma":0.04488482886216466,"theta":-0.0444481961147086,"vega":0.035397409805735434,"rho":-0.010124976134221851,"breakevenPct":13.013825351969897},{"delta":0.35,"premium":1.8647548566142458,"strike":34.55134135060129,"iv":0.6925711378353377,"gamma":0.05210037002775208,"theta":-0.04347687326549491,"vega":0.03784884366327475,"rho":-0.011772083112736717,"breakevenPct":10.44770823565193},{"delta":0.4,"premium":2.101861042183623,"strike":35.47456575682382,"iv":0.6457055831265509,"gamma":0.05782332506203474,"theta":-0.04182816377171216,"vega":0.03919863523573201,"rho":-0.013429392716645791,"breakevenPct":8.567932288656996},{"delta":0.45,"premium":2.35,"strike":36.25,"iv":0.60895,"gamma":0.0626,"theta":-0.03975,"vega":0.039850000000000003,"rho":-0.01509317065168714,"breakevenPct":7.12328767123288},{"delta":0.5,"premium":2.5981389578163774,"strike":37.02543424317618,"iv":0.5721944168734491,"gamma":0.06737667493796526,"theta":-0.03767183622828784,"vega":0.04050136476426799,"rho":-0.016756948586728486,"breakevenPct":5.678643053808764},{"delta":0.55,"premium":3.007645369705672,"strike":37.84816941852118,"iv":0.5565380473797559,"gamma":0.06869842067480258,"theta":-0.03626073223259153,"vega":0.0403986360373295,"rho":-0.018536862987791013,"breakevenPct":4.546509455299983},{"delta":0.6,"premium":3.671679827709978,"strike":38.74551328068916,"iv":0.5741618808327351,"gamma":0.06457063890882987,"theta":-0.03590179468772434,"vega":0.03910646087580761,"rho":-0.020499961711546732,"breakevenPct":3.907305608276217},{"delta":0.65,"premium":4.335714285714285,"strike":39.64285714285714,"iv":0.5917857142857142,"gamma":0.060442857142857145,"theta":-0.03554285714285715,"vega":0.03781428571428572,"rho":-0.022463060435302454,"breakevenPct":3.26810176125245},{"delta":0.7,"premium":5.255025906735749,"strike":40.77979274611399,"iv":0.6136784455958548,"gamma":0.05483865284974094,"theta":-0.03415233160621762,"vega":0.035490880829015546,"rho":-0.024623152902183868,"breakevenPct":2.6718716729363394},{"delta":0.75,"premium":6.343108808290156,"strike":42.075129533678755,"iv":0.6383934715025906,"gamma":0.04825834196891192,"theta":-0.032079792746113986,"vega":0.032485699481865284,"rho":-0.02691348375737762,"breakevenPct":2.1040528071545244},{"delta":0.8,"premium":7.476237623762378,"strike":43.42409240924093,"iv":0.6412141914191418,"gamma":0.041886138613861375,"theta":-0.027555775577557746,"vega":0.028432013201320123,"rho":-0.02923969805930749,"breakevenPct":1.5127266151272671},{"delta":0.85,"premium":8.631353135313532,"strike":44.799229922992296,"iv":0.633348404840484,"gamma":0.03561551155115511,"theta":-0.021835203520352033,"vega":0.02386655665566556,"rho":-0.0315834269007157,"breakevenPct":0.9099266090992593},{"delta":0.9,"premium":17.722602739726028,"strike":53.97260273972603,"iv":0.9638424657534247,"gamma":0.017997260273972603,"theta":-0.02441095890410959,"vega":0.01806986301369863,"rho":-0.04018246568526658,"breakevenPct":0.684931506849315}]}},"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"}}