{"symbol":"AVA","url":"https://intraalpha.com/companies/AVA","capturedAt":"2026-10-23T05:03:37.371Z","state":"ready","quote":{"symbol":"AVA","last_price":37.74,"prev_close":36.92,"regular_close":37.74,"change":0.82,"change_pct":2.221,"regular_change":0.82,"regular_change_pct":2.221,"extended_change":0,"extended_change_pct":0,"bid":37,"ask":38,"bid_size":300,"ask_size":400,"volume":642002,"vwap":37.710755,"open":37.25,"high":37.95,"low":37.0285,"close":37.74,"trade_count":11184,"last_trade_at":"2026-10-22T23:00:00.002705565Z","last_quote_at":"2026-10-23T00:00:00.122116524Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:33.328567752-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AVA","fetched_at":"2026-10-23T05:03:36.882263+00:00","name":"Avista Corporation","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - DIVERSIFIED","country":"USA","description":"Avista Corporation is a natural gas and electric utility company. The company is headquartered in Spokane, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3092154000,"ebitda":643000000,"pe_ratio":13.28,"peg_ratio":2.273,"book_value":33.68,"dividend_per_share":1.966,"dividend_yield":0.0534,"eps":2.78,"revenue_ttm":1919000000,"gross_profit_ttm":1281000000,"profit_margin":0.118,"operating_margin_ttm":0.133,"return_on_assets_ttm":0.0273,"return_on_equity_ttm":0.0831,"quarterly_earnings_growth":1.479,"quarterly_revenue_growth":0.005,"analyst_target_price":41,"analyst_number":0,"beta":0.211,"fifty_two_week_high":42.56,"fifty_two_week_low":34.46,"fifty_day_ma":36.74,"two_hundred_day_ma":39.8,"shares_outstanding":83753000,"forward_pe":13.04,"price_to_sales":1.611,"price_to_book":1.069,"ev_to_revenue":3.304,"ev_to_ebitda":9.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:36.882263+00:00"},"optionObservedAt":"2026-10-22T19:54:45.377Z","bars":[{"c":36.23,"h":36.38,"l":36.15,"n":61,"o":36.38,"t":"2026-10-16T13:30:00Z","v":15577,"vw":36.355828},{"c":36.22,"h":36.46,"l":36.22,"n":46,"o":36.335,"t":"2026-10-16T13:35:00Z","v":3039,"vw":36.33833},{"c":36.38,"h":36.43,"l":36.34,"n":48,"o":36.34,"t":"2026-10-16T13:40:00Z","v":1866,"vw":36.372814},{"c":36.51,"h":36.51,"l":36.34,"n":76,"o":36.34,"t":"2026-10-16T13:45:00Z","v":2932,"vw":36.446536},{"c":36.46,"h":36.54,"l":36.45,"n":79,"o":36.48,"t":"2026-10-16T13:50:00Z","v":4831,"vw":36.468868},{"c":36.43,"h":36.45,"l":36.42,"n":22,"o":36.45,"t":"2026-10-16T13:55:00Z","v":1196,"vw":36.43},{"c":36.56,"h":36.56,"l":36.465,"n":89,"o":36.465,"t":"2026-10-16T14:00:00Z","v":6216,"vw":36.54107},{"c":36.47,"h":36.54,"l":36.46,"n":43,"o":36.54,"t":"2026-10-16T14:05:00Z","v":1739,"vw":36.50619},{"c":36.52,"h":36.55,"l":36.46,"n":79,"o":36.54,"t":"2026-10-16T14:10:00Z","v":2826,"vw":36.496856},{"c":36.5,"h":36.545,"l":36.5,"n":45,"o":36.5,"t":"2026-10-16T14:15:00Z","v":1402,"vw":36.512737},{"c":36.5,"h":36.53,"l":36.47,"n":75,"o":36.53,"t":"2026-10-16T14:20:00Z","v":2644,"vw":36.496254},{"c":36.52,"h":36.52,"l":36.46,"n":83,"o":36.5,"t":"2026-10-16T14:25:00Z","v":5304,"vw":36.491627},{"c":36.51,"h":36.55,"l":36.51,"n":28,"o":36.52,"t":"2026-10-16T14:30:00Z","v":1454,"vw":36.533512},{"c":36.57,"h":36.59,"l":36.53,"n":124,"o":36.555,"t":"2026-10-16T14:35:00Z","v":4513,"vw":36.556358},{"c":36.5,"h":36.59,"l":36.5,"n":128,"o":36.59,"t":"2026-10-16T14:40:00Z","v":5608,"vw":36.549863},{"c":36.505,"h":36.52,"l":36.47,"n":58,"o":36.5,"t":"2026-10-16T14:45:00Z","v":6503,"vw":36.496839},{"c":36.55,"h":36.55,"l":36.4861,"n":46,"o":36.5,"t":"2026-10-16T14:50:00Z","v":2754,"vw":36.509333},{"c":36.52,"h":36.58,"l":36.52,"n":90,"o":36.54,"t":"2026-10-16T14:55:00Z","v":2551,"vw":36.548261},{"c":36.64,"h":36.64,"l":36.56,"n":82,"o":36.56,"t":"2026-10-16T15:00:00Z","v":4064,"vw":36.609921},{"c":36.63,"h":36.65,"l":36.61,"n":65,"o":36.62,"t":"2026-10-16T15:05:00Z","v":3105,"vw":36.632809},{"c":36.66,"h":36.67,"l":36.62,"n":121,"o":36.65,"t":"2026-10-16T15:10:00Z","v":3335,"vw":36.647301},{"c":36.69,"h":36.69,"l":36.63,"n":53,"o":36.63,"t":"2026-10-16T15:15:00Z","v":1979,"vw":36.65398},{"c":36.64,"h":36.68,"l":36.64,"n":57,"o":36.65,"t":"2026-10-16T15:20:00Z","v":1943,"vw":36.656641},{"c":36.6,"h":36.69,"l":36.6,"n":181,"o":36.65,"t":"2026-10-16T15:25:00Z","v":4303,"vw":36.650662},{"c":36.64,"h":36.64,"l":36.59,"n":34,"o":36.59,"t":"2026-10-16T15:30:00Z","v":2691,"vw":36.636435},{"c":36.64,"h":36.67,"l":36.64,"n":58,"o":36.64,"t":"2026-10-16T15:35:00Z","v":2998,"vw":36.653257},{"c":36.61,"h":36.645,"l":36.61,"n":109,"o":36.63,"t":"2026-10-16T15:40:00Z","v":3402,"vw":36.619494},{"c":36.55,"h":36.605,"l":36.55,"n":47,"o":36.605,"t":"2026-10-16T15:45:00Z","v":1050,"vw":36.566129},{"c":36.62,"h":36.62,"l":36.61,"n":14,"o":36.61,"t":"2026-10-16T15:50:00Z","v":538,"vw":36.615},{"c":36.61,"h":36.615,"l":36.61,"n":39,"o":36.615,"t":"2026-10-16T15:55:00Z","v":601,"vw":36.612549},{"c":36.57,"h":36.61,"l":36.57,"n":35,"o":36.61,"t":"2026-10-16T16:00:00Z","v":1034,"vw":36.586181},{"c":36.555,"h":36.57,"l":36.54,"n":107,"o":36.54,"t":"2026-10-16T16:05:00Z","v":3537,"vw":36.557811},{"c":36.53,"h":36.55,"l":36.53,"n":52,"o":36.55,"t":"2026-10-16T16:10:00Z","v":1195,"vw":36.5375},{"c":36.495,"h":36.51,"l":36.495,"n":37,"o":36.51,"t":"2026-10-16T16:15:00Z","v":1068,"vw":36.501559},{"c":36.51,"h":36.51,"l":36.49,"n":53,"o":36.49,"t":"2026-10-16T16:20:00Z","v":1704,"vw":36.503236},{"c":36.525,"h":36.535,"l":36.51,"n":75,"o":36.52,"t":"2026-10-16T16:25:00Z","v":2086,"vw":36.525909},{"c":36.555,"h":36.56,"l":36.54,"n":52,"o":36.55,"t":"2026-10-16T16:30:00Z","v":1755,"vw":36.55283},{"c":36.52,"h":36.54,"l":36.52,"n":81,"o":36.535,"t":"2026-10-16T16:35:00Z","v":3072,"vw":36.529319},{"c":36.55,"h":36.56,"l":36.53,"n":34,"o":36.53,"t":"2026-10-16T16:40:00Z","v":1425,"vw":36.54371},{"c":36.535,"h":36.565,"l":36.53,"n":106,"o":36.565,"t":"2026-10-16T16:45:00Z","v":3449,"vw":36.545553},{"c":36.62,"h":36.64,"l":36.53,"n":96,"o":36.545,"t":"2026-10-16T16:50:00Z","v":5070,"vw":36.589439},{"c":36.615,"h":36.615,"l":36.61,"n":39,"o":36.61,"t":"2026-10-16T16:55:00Z","v":592,"vw":36.612066},{"c":36.61,"h":36.61,"l":36.58,"n":79,"o":36.6,"t":"2026-10-16T17:00:00Z","v":3484,"vw":36.596639},{"c":36.61,"h":36.61,"l":36.6,"n":49,"o":36.6,"t":"2026-10-16T17:05:00Z","v":1334,"vw":36.604975},{"c":36.65,"h":36.67,"l":36.625,"n":86,"o":36.63,"t":"2026-10-16T17:10:00Z","v":2590,"vw":36.645992},{"c":36.675,"h":36.675,"l":36.655,"n":60,"o":36.655,"t":"2026-10-16T17:15:00Z","v":1960,"vw":36.667203},{"c":36.69,"h":36.69,"l":36.67,"n":45,"o":36.675,"t":"2026-10-16T17:20:00Z","v":1082,"vw":36.677976},{"c":36.66,"h":36.69,"l":36.66,"n":112,"o":36.69,"t":"2026-10-16T17:25:00Z","v":3876,"vw":36.671667},{"c":36.6401,"h":36.67,"l":36.6333,"n":87,"o":36.65,"t":"2026-10-16T17:30:00Z","v":3576,"vw":36.650351},{"c":36.685,"h":36.69,"l":36.655,"n":111,"o":36.655,"t":"2026-10-16T17:35:00Z","v":2775,"vw":36.669167},{"c":36.72,"h":36.72,"l":36.68,"n":70,"o":36.68,"t":"2026-10-16T17:40:00Z","v":2294,"vw":36.708246},{"c":36.7348,"h":36.76,"l":36.725,"n":96,"o":36.725,"t":"2026-10-16T17:45:00Z","v":3587,"vw":36.737595},{"c":36.73,"h":36.74,"l":36.73,"n":77,"o":36.7305,"t":"2026-10-16T17:50:00Z","v":2444,"vw":36.733988},{"c":36.72,"h":36.7323,"l":36.72,"n":107,"o":36.73,"t":"2026-10-16T17:55:00Z","v":3094,"vw":36.726187},{"c":36.735,"h":36.74,"l":36.73,"n":81,"o":36.73,"t":"2026-10-16T18:00:00Z","v":1972,"vw":36.73437},{"c":36.705,"h":36.73,"l":36.705,"n":148,"o":36.73,"t":"2026-10-16T18:05:00Z","v":3275,"vw":36.715217},{"c":36.69,"h":36.71,"l":36.69,"n":111,"o":36.71,"t":"2026-10-16T18:10:00Z","v":2654,"vw":36.700655},{"c":36.67,"h":36.71,"l":36.67,"n":120,"o":36.7,"t":"2026-10-16T18:15:00Z","v":4352,"vw":36.68658},{"c":36.7,"h":36.7,"l":36.68,"n":79,"o":36.68,"t":"2026-10-16T18:20:00Z","v":2533,"vw":36.69},{"c":36.7,"h":36.71,"l":36.7,"n":83,"o":36.71,"t":"2026-10-16T18:25:00Z","v":2386,"vw":36.706662},{"c":36.72,"h":36.72,"l":36.69,"n":49,"o":36.7,"t":"2026-10-16T18:30:00Z","v":3972,"vw":36.700586},{"c":36.74,"h":36.74,"l":36.72,"n":45,"o":36.72,"t":"2026-10-16T18:35:00Z","v":1730,"vw":36.728889},{"c":36.78,"h":36.78,"l":36.7501,"n":132,"o":36.76,"t":"2026-10-16T18:40:00Z","v":3272,"vw":36.765975},{"c":36.76,"h":36.79,"l":36.76,"n":142,"o":36.775,"t":"2026-10-16T18:45:00Z","v":4385,"vw":36.777265},{"c":36.78,"h":36.78,"l":36.75,"n":75,"o":36.75,"t":"2026-10-16T18:50:00Z","v":3001,"vw":36.771785},{"c":36.77,"h":36.775,"l":36.76,"n":99,"o":36.775,"t":"2026-10-16T18:55:00Z","v":2556,"vw":36.76603},{"c":36.77,"h":36.78,"l":36.7522,"n":89,"o":36.78,"t":"2026-10-16T19:00:00Z","v":2506,"vw":36.765348},{"c":36.79,"h":36.81,"l":36.79,"n":135,"o":36.81,"t":"2026-10-16T19:05:00Z","v":3422,"vw":36.795455},{"c":36.77,"h":36.8,"l":36.77,"n":149,"o":36.79,"t":"2026-10-16T19:10:00Z","v":5536,"vw":36.790843},{"c":36.7725,"h":36.82,"l":36.77,"n":164,"o":36.77,"t":"2026-10-16T19:15:00Z","v":6291,"vw":36.797549},{"c":36.73,"h":36.79,"l":36.71,"n":172,"o":36.7674,"t":"2026-10-16T19:20:00Z","v":8185,"vw":36.758779},{"c":36.71,"h":36.72,"l":36.6922,"n":108,"o":36.71,"t":"2026-10-16T19:25:00Z","v":3299,"vw":36.705505},{"c":36.72,"h":36.755,"l":36.69,"n":332,"o":36.715,"t":"2026-10-16T19:30:00Z","v":14476,"vw":36.727003},{"c":36.78,"h":36.78,"l":36.74,"n":196,"o":36.74,"t":"2026-10-16T19:35:00Z","v":9281,"vw":36.7673},{"c":36.755,"h":36.785,"l":36.725,"n":333,"o":36.78,"t":"2026-10-16T19:40:00Z","v":16136,"vw":36.754814},{"c":36.78,"h":36.78,"l":36.73,"n":276,"o":36.74,"t":"2026-10-16T19:45:00Z","v":9596,"vw":36.753353},{"c":36.75,"h":36.845,"l":36.75,"n":306,"o":36.805,"t":"2026-10-16T19:50:00Z","v":12663,"vw":36.801749},{"c":36.67,"h":36.78,"l":36.66,"n":1333,"o":36.74,"t":"2026-10-16T19:55:00Z","v":101199,"vw":36.700641},{"c":36.67,"h":36.68,"l":36.67,"n":41,"o":36.68,"t":"2026-10-16T20:00:00Z","v":236337,"vw":36.67028},{"c":36.63,"h":36.63,"l":36.57,"n":2,"o":36.57,"t":"2026-10-19T13:00:00Z","v":200,"vw":36.6},{"c":36.62,"h":36.665,"l":36.51,"n":60,"o":36.61,"t":"2026-10-19T13:30:00Z","v":11209,"vw":36.609306},{"c":36.71,"h":36.71,"l":36.51,"n":28,"o":36.6075,"t":"2026-10-19T13:35:00Z","v":1332,"vw":36.637045},{"c":36.615,"h":36.69,"l":36.615,"n":59,"o":36.67,"t":"2026-10-19T13:40:00Z","v":2148,"vw":36.654953},{"c":36.62,"h":36.6351,"l":36.57,"n":55,"o":36.57,"t":"2026-10-19T13:45:00Z","v":2485,"vw":36.610571},{"c":36.56,"h":36.66,"l":36.555,"n":80,"o":36.66,"t":"2026-10-19T13:50:00Z","v":7768,"vw":36.576774},{"c":36.54,"h":36.6,"l":36.54,"n":27,"o":36.58,"t":"2026-10-19T13:55:00Z","v":1248,"vw":36.577222},{"c":36.56,"h":36.61,"l":36.55,"n":116,"o":36.61,"t":"2026-10-19T14:00:00Z","v":4378,"vw":36.568321},{"c":36.61,"h":36.61,"l":36.56,"n":106,"o":36.57,"t":"2026-10-19T14:05:00Z","v":3455,"vw":36.580873},{"c":36.52,"h":36.6,"l":36.52,"n":65,"o":36.6,"t":"2026-10-19T14:10:00Z","v":2603,"vw":36.560515},{"c":36.52,"h":36.53,"l":36.51,"n":69,"o":36.52,"t":"2026-10-19T14:15:00Z","v":3930,"vw":36.51773},{"c":36.46,"h":36.52,"l":36.45,"n":172,"o":36.52,"t":"2026-10-19T14:20:00Z","v":6525,"vw":36.47822},{"c":36.44,"h":36.5,"l":36.44,"n":98,"o":36.455,"t":"2026-10-19T14:25:00Z","v":3261,"vw":36.469001},{"c":36.425,"h":36.475,"l":36.425,"n":89,"o":36.44,"t":"2026-10-19T14:30:00Z","v":2352,"vw":36.443453},{"c":36.44,"h":36.44,"l":36.42,"n":65,"o":36.42,"t":"2026-10-19T14:35:00Z","v":1916,"vw":36.42624},{"c":36.375,"h":36.425,"l":36.375,"n":72,"o":36.42,"t":"2026-10-19T14:40:00Z","v":2470,"vw":36.399841},{"c":36.31,"h":36.375,"l":36.31,"n":37,"o":36.375,"t":"2026-10-19T14:45:00Z","v":731,"vw":36.33625},{"c":36.33,"h":36.33,"l":36.33,"n":18,"o":36.33,"t":"2026-10-19T14:50:00Z","v":502,"vw":36.33},{"c":36.32,"h":36.325,"l":36.31,"n":54,"o":36.31,"t":"2026-10-19T14:55:00Z","v":1581,"vw":36.318827},{"c":36.33,"h":36.36,"l":36.32,"n":89,"o":36.3499,"t":"2026-10-19T15:00:00Z","v":6057,"vw":36.35047},{"c":36.305,"h":36.33,"l":36.305,"n":96,"o":36.33,"t":"2026-10-19T15:05:00Z","v":4142,"vw":36.317517},{"c":36.34,"h":36.34,"l":36.31,"n":55,"o":36.3144,"t":"2026-10-19T15:10:00Z","v":5056,"vw":36.326481},{"c":36.33,"h":36.35,"l":36.31,"n":127,"o":36.35,"t":"2026-10-19T15:15:00Z","v":7598,"vw":36.319117},{"c":36.29,"h":36.31,"l":36.29,"n":78,"o":36.31,"t":"2026-10-19T15:20:00Z","v":2702,"vw":36.296901},{"c":36.255,"h":36.31,"l":36.255,"n":105,"o":36.29,"t":"2026-10-19T15:25:00Z","v":3543,"vw":36.292737},{"c":36.27,"h":36.29,"l":36.27,"n":59,"o":36.28,"t":"2026-10-19T15:30:00Z","v":1646,"vw":36.280628},{"c":36.29,"h":36.29,"l":36.26,"n":56,"o":36.26,"t":"2026-10-19T15:35:00Z","v":1649,"vw":36.275},{"c":36.26,"h":36.29,"l":36.26,"n":56,"o":36.29,"t":"2026-10-19T15:40:00Z","v":1909,"vw":36.273911},{"c":36.25,"h":36.28,"l":36.25,"n":66,"o":36.27,"t":"2026-10-19T15:45:00Z","v":1710,"vw":36.266667},{"c":36.2599,"h":36.2599,"l":36.24,"n":19,"o":36.24,"t":"2026-10-19T15:50:00Z","v":685,"vw":36.243344},{"c":36.28,"h":36.28,"l":36.26,"n":42,"o":36.26,"t":"2026-10-19T15:55:00Z","v":947,"vw":36.272135},{"c":36.26,"h":36.285,"l":36.26,"n":97,"o":36.27,"t":"2026-10-19T16:00:00Z","v":3056,"vw":36.275455},{"c":36.24,"h":36.26,"l":36.24,"n":32,"o":36.26,"t":"2026-10-19T16:05:00Z","v":1006,"vw":36.245},{"c":36.22,"h":36.23,"l":36.22,"n":52,"o":36.23,"t":"2026-10-19T16:10:00Z","v":929,"vw":36.22241},{"c":36.265,"h":36.265,"l":36.23,"n":77,"o":36.23,"t":"2026-10-19T16:15:00Z","v":1630,"vw":36.245},{"c":36.24,"h":36.25,"l":36.24,"n":68,"o":36.25,"t":"2026-10-19T16:20:00Z","v":956,"vw":36.245},{"c":36.26,"h":36.28,"l":36.25,"n":85,"o":36.25,"t":"2026-10-19T16:25:00Z","v":2657,"vw":36.259339},{"c":36.27,"h":36.27,"l":36.25,"n":48,"o":36.265,"t":"2026-10-19T16:30:00Z","v":1510,"vw":36.258889},{"c":36.25,"h":36.265,"l":36.25,"n":22,"o":36.265,"t":"2026-10-19T16:35:00Z","v":1060,"vw":36.252027},{"c":36.265,"h":36.265,"l":36.26,"n":33,"o":36.26,"t":"2026-10-19T16:40:00Z","v":1175,"vw":36.260661},{"c":36.25,"h":36.27,"l":36.25,"n":76,"o":36.27,"t":"2026-10-19T16:45:00Z","v":2425,"vw":36.255},{"c":36.25,"h":36.25,"l":36.25,"n":32,"o":36.25,"t":"2026-10-19T16:50:00Z","v":2171,"vw":36.25},{"c":36.26,"h":36.26,"l":36.26,"n":28,"o":36.26,"t":"2026-10-19T16:55:00Z","v":688,"vw":36.26},{"c":36.23,"h":36.26,"l":36.23,"n":102,"o":36.26,"t":"2026-10-19T17:00:00Z","v":2811,"vw":36.245105},{"c":36.26,"h":36.26,"l":36.24,"n":69,"o":36.24,"t":"2026-10-19T17:05:00Z","v":1523,"vw":36.244197},{"c":36.2689,"h":36.2689,"l":36.2689,"n":13,"o":36.2689,"t":"2026-10-19T17:10:00Z","v":166,"vw":36.2689},{"c":36.25,"h":36.26,"l":36.24,"n":80,"o":36.26,"t":"2026-10-19T17:15:00Z","v":2050,"vw":36.251289},{"c":36.25,"h":36.25,"l":36.24,"n":38,"o":36.24,"t":"2026-10-19T17:20:00Z","v":898,"vw":36.246645},{"c":36.26,"h":36.28,"l":36.26,"n":70,"o":36.26,"t":"2026-10-19T17:25:00Z","v":1743,"vw":36.264286},{"c":36.2002,"h":36.25,"l":36.2002,"n":146,"o":36.25,"t":"2026-10-19T17:30:00Z","v":6881,"vw":36.22851},{"c":36.24,"h":36.24,"l":36.21,"n":79,"o":36.21,"t":"2026-10-19T17:35:00Z","v":1876,"vw":36.223603},{"c":36.2352,"h":36.2352,"l":36.23,"n":41,"o":36.23,"t":"2026-10-19T17:40:00Z","v":1302,"vw":36.232801},{"c":36.23,"h":36.24,"l":36.23,"n":19,"o":36.24,"t":"2026-10-19T17:45:00Z","v":531,"vw":36.2325},{"c":36.23,"h":36.23,"l":36.215,"n":100,"o":36.23,"t":"2026-10-19T17:50:00Z","v":1609,"vw":36.221875},{"c":36.23,"h":36.23,"l":36.215,"n":165,"o":36.22,"t":"2026-10-19T18:00:00Z","v":2365,"vw":36.221714},{"c":36.225,"h":36.24,"l":36.22,"n":88,"o":36.24,"t":"2026-10-19T18:05:00Z","v":2170,"vw":36.228947},{"c":36.175,"h":36.21,"l":36.175,"n":172,"o":36.21,"t":"2026-10-19T18:10:00Z","v":6511,"vw":36.196041},{"c":36.17,"h":36.17,"l":36.15,"n":101,"o":36.17,"t":"2026-10-19T18:15:00Z","v":2432,"vw":36.166642},{"c":36.15,"h":36.15,"l":36.15,"n":25,"o":36.15,"t":"2026-10-19T18:20:00Z","v":635,"vw":36.15},{"c":36.17,"h":36.17,"l":36.15,"n":76,"o":36.15,"t":"2026-10-19T18:25:00Z","v":2458,"vw":36.156005},{"c":36.21,"h":36.22,"l":36.18,"n":127,"o":36.18,"t":"2026-10-19T18:30:00Z","v":4224,"vw":36.201554},{"c":36.19,"h":36.19,"l":36.19,"n":41,"o":36.19,"t":"2026-10-19T18:35:00Z","v":1873,"vw":36.19},{"c":36.18,"h":36.185,"l":36.18,"n":92,"o":36.185,"t":"2026-10-19T18:40:00Z","v":1872,"vw":36.180453},{"c":36.2,"h":36.2,"l":36.16,"n":128,"o":36.17,"t":"2026-10-19T18:45:00Z","v":12546,"vw":36.161723},{"c":36.15,"h":36.17,"l":36.15,"n":93,"o":36.17,"t":"2026-10-19T18:50:00Z","v":3590,"vw":36.158493},{"c":36.16,"h":36.16,"l":36.15,"n":50,"o":36.15,"t":"2026-10-19T18:55:00Z","v":1114,"vw":36.158182},{"c":36.1451,"h":36.16,"l":36.135,"n":169,"o":36.16,"t":"2026-10-19T19:00:00Z","v":6723,"vw":36.1471},{"c":36.12,"h":36.14,"l":36.12,"n":110,"o":36.14,"t":"2026-10-19T19:05:00Z","v":1756,"vw":36.131667},{"c":36.12,"h":36.12,"l":36.09,"n":191,"o":36.12,"t":"2026-10-19T19:10:00Z","v":5984,"vw":36.109881},{"c":36.11,"h":36.12,"l":36.11,"n":109,"o":36.12,"t":"2026-10-19T19:15:00Z","v":4606,"vw":36.112377},{"c":36.1,"h":36.11,"l":36.1,"n":83,"o":36.11,"t":"2026-10-19T19:20:00Z","v":4156,"vw":36.104588},{"c":36.08,"h":36.1051,"l":36.08,"n":196,"o":36.1051,"t":"2026-10-19T19:25:00Z","v":11340,"vw":36.088127},{"c":36,"h":36.07,"l":35.98,"n":259,"o":36.07,"t":"2026-10-19T19:30:00Z","v":8581,"vw":36.026016},{"c":36.02,"h":36.03,"l":36.005,"n":167,"o":36.005,"t":"2026-10-19T19:35:00Z","v":4836,"vw":36.014322},{"c":36.06,"h":36.06,"l":36.02,"n":181,"o":36.02,"t":"2026-10-19T19:40:00Z","v":4043,"vw":36.032293},{"c":36.13,"h":36.15,"l":36.06,"n":313,"o":36.07,"t":"2026-10-19T19:45:00Z","v":11907,"vw":36.113899},{"c":36.17,"h":36.18,"l":36.12,"n":200,"o":36.12,"t":"2026-10-19T19:50:00Z","v":6365,"vw":36.155769},{"c":36.13,"h":36.195,"l":36.1,"n":965,"o":36.17,"t":"2026-10-19T19:55:00Z","v":37611,"vw":36.130861},{"c":36.12,"h":36.13,"l":36.12,"n":46,"o":36.13,"t":"2026-10-19T20:00:00Z","v":94175,"vw":36.120159},{"c":36.43,"h":36.43,"l":36.39,"n":21,"o":36.39,"t":"2026-10-20T13:30:00Z","v":8716,"vw":36.390469},{"c":36.4508,"h":36.5422,"l":36.4508,"n":46,"o":36.49,"t":"2026-10-20T13:35:00Z","v":2387,"vw":36.495562},{"c":36.6575,"h":36.665,"l":36.59,"n":44,"o":36.59,"t":"2026-10-20T13:40:00Z","v":1963,"vw":36.651101},{"c":36.665,"h":36.72,"l":36.665,"n":17,"o":36.72,"t":"2026-10-20T13:45:00Z","v":839,"vw":36.681492},{"c":36.64,"h":36.71,"l":36.63,"n":39,"o":36.71,"t":"2026-10-20T13:50:00Z","v":1486,"vw":36.645},{"c":36.64,"h":36.64,"l":36.64,"n":12,"o":36.64,"t":"2026-10-20T13:55:00Z","v":255,"vw":36.64},{"c":36.52,"h":36.64,"l":36.52,"n":50,"o":36.64,"t":"2026-10-20T14:00:00Z","v":1871,"vw":36.6027},{"c":36.51,"h":36.555,"l":36.49,"n":23,"o":36.555,"t":"2026-10-20T14:05:00Z","v":2179,"vw":36.548442},{"c":36.5436,"h":36.5436,"l":36.5,"n":55,"o":36.5,"t":"2026-10-20T14:10:00Z","v":1242,"vw":36.507382},{"c":36.61,"h":36.61,"l":36.6,"n":29,"o":36.6,"t":"2026-10-20T14:15:00Z","v":707,"vw":36.602882},{"c":36.67,"h":36.67,"l":36.5901,"n":72,"o":36.6,"t":"2026-10-20T14:20:00Z","v":2517,"vw":36.601267},{"c":36.61,"h":36.67,"l":36.61,"n":60,"o":36.67,"t":"2026-10-20T14:25:00Z","v":1357,"vw":36.65},{"c":36.63,"h":36.64,"l":36.62,"n":44,"o":36.62,"t":"2026-10-20T14:30:00Z","v":998,"vw":36.628048},{"c":36.635,"h":36.69,"l":36.635,"n":41,"o":36.67,"t":"2026-10-20T14:35:00Z","v":2883,"vw":36.659998},{"c":36.65,"h":36.66,"l":36.65,"n":31,"o":36.66,"t":"2026-10-20T14:40:00Z","v":877,"vw":36.657423},{"c":36.68,"h":36.6895,"l":36.655,"n":88,"o":36.67,"t":"2026-10-20T14:45:00Z","v":2134,"vw":36.673323},{"c":36.68,"h":36.68,"l":36.66,"n":33,"o":36.66,"t":"2026-10-20T14:50:00Z","v":815,"vw":36.665},{"c":36.73,"h":36.73,"l":36.69,"n":101,"o":36.695,"t":"2026-10-20T14:55:00Z","v":3356,"vw":36.705},{"c":36.78,"h":36.79,"l":36.685,"n":162,"o":36.715,"t":"2026-10-20T15:00:00Z","v":10471,"vw":36.723327},{"c":36.795,"h":36.81,"l":36.74,"n":90,"o":36.74,"t":"2026-10-20T15:05:00Z","v":3432,"vw":36.769133},{"c":36.79,"h":36.83,"l":36.78,"n":138,"o":36.81,"t":"2026-10-20T15:10:00Z","v":4671,"vw":36.803233},{"c":36.87,"h":36.87,"l":36.84,"n":42,"o":36.84,"t":"2026-10-20T15:15:00Z","v":866,"vw":36.853333},{"c":36.83,"h":36.87,"l":36.83,"n":46,"o":36.8536,"t":"2026-10-20T15:20:00Z","v":1276,"vw":36.846963},{"c":36.8,"h":36.86,"l":36.8,"n":57,"o":36.86,"t":"2026-10-20T15:25:00Z","v":1419,"vw":36.841875},{"c":36.83,"h":36.83,"l":36.81,"n":42,"o":36.83,"t":"2026-10-20T15:30:00Z","v":3679,"vw":36.814431},{"c":36.855,"h":36.87,"l":36.814,"n":106,"o":36.828,"t":"2026-10-20T15:35:00Z","v":5793,"vw":36.853065},{"c":36.82,"h":36.84,"l":36.82,"n":93,"o":36.83,"t":"2026-10-20T15:40:00Z","v":2913,"vw":36.833261},{"c":36.8,"h":36.82,"l":36.795,"n":76,"o":36.82,"t":"2026-10-20T15:45:00Z","v":1118,"vw":36.803},{"c":36.8116,"h":36.85,"l":36.7888,"n":113,"o":36.7888,"t":"2026-10-20T15:50:00Z","v":5037,"vw":36.816526},{"c":36.82,"h":36.85,"l":36.795,"n":98,"o":36.83,"t":"2026-10-20T15:55:00Z","v":5169,"vw":36.824394},{"c":36.77,"h":36.818,"l":36.76,"n":69,"o":36.818,"t":"2026-10-20T16:00:00Z","v":2042,"vw":36.787928},{"c":36.79,"h":36.79,"l":36.73,"n":85,"o":36.73,"t":"2026-10-20T16:05:00Z","v":3252,"vw":36.754455},{"c":36.78,"h":36.795,"l":36.77,"n":63,"o":36.79,"t":"2026-10-20T16:10:00Z","v":1924,"vw":36.782878},{"c":36.77,"h":36.78,"l":36.75,"n":37,"o":36.78,"t":"2026-10-20T16:15:00Z","v":1319,"vw":36.769364},{"c":36.785,"h":36.795,"l":36.778,"n":68,"o":36.778,"t":"2026-10-20T16:20:00Z","v":2616,"vw":36.788806},{"c":36.79,"h":36.79,"l":36.7544,"n":39,"o":36.78,"t":"2026-10-20T16:25:00Z","v":1196,"vw":36.771498},{"c":36.7601,"h":36.8,"l":36.7601,"n":16,"o":36.78,"t":"2026-10-20T16:30:00Z","v":1487,"vw":36.768032},{"c":36.81,"h":36.81,"l":36.785,"n":16,"o":36.7992,"t":"2026-10-20T16:35:00Z","v":1013,"vw":36.797906},{"c":36.815,"h":36.815,"l":36.8,"n":62,"o":36.81,"t":"2026-10-20T16:40:00Z","v":2492,"vw":36.809572},{"c":36.89,"h":36.89,"l":36.82,"n":43,"o":36.82,"t":"2026-10-20T16:45:00Z","v":3270,"vw":36.855513},{"c":36.835,"h":36.89,"l":36.835,"n":88,"o":36.89,"t":"2026-10-20T16:50:00Z","v":2704,"vw":36.852222},{"c":36.83,"h":36.85,"l":36.83,"n":47,"o":36.85,"t":"2026-10-20T16:55:00Z","v":2887,"vw":36.844531},{"c":36.85,"h":36.85,"l":36.845,"n":74,"o":36.845,"t":"2026-10-20T17:00:00Z","v":1670,"vw":36.849444},{"c":36.89,"h":36.89,"l":36.86,"n":87,"o":36.86,"t":"2026-10-20T17:05:00Z","v":3750,"vw":36.88307},{"c":36.8846,"h":36.89,"l":36.86,"n":112,"o":36.8885,"t":"2026-10-20T17:10:00Z","v":5155,"vw":36.881098},{"c":36.87,"h":36.89,"l":36.87,"n":56,"o":36.89,"t":"2026-10-20T17:15:00Z","v":2284,"vw":36.884734},{"c":36.87,"h":36.89,"l":36.84,"n":173,"o":36.89,"t":"2026-10-20T17:20:00Z","v":6097,"vw":36.863107},{"c":36.88,"h":36.88,"l":36.86,"n":56,"o":36.88,"t":"2026-10-20T17:25:00Z","v":3195,"vw":36.86851},{"c":36.89,"h":36.89,"l":36.84,"n":122,"o":36.88,"t":"2026-10-20T17:30:00Z","v":4182,"vw":36.862628},{"c":36.87,"h":36.875,"l":36.87,"n":27,"o":36.875,"t":"2026-10-20T17:35:00Z","v":638,"vw":36.8725},{"c":36.9,"h":36.9,"l":36.9,"n":22,"o":36.9,"t":"2026-10-20T17:40:00Z","v":1085,"vw":36.9},{"c":36.89,"h":36.9,"l":36.88,"n":56,"o":36.88,"t":"2026-10-20T17:45:00Z","v":1553,"vw":36.891689},{"c":36.895,"h":36.91,"l":36.885,"n":109,"o":36.885,"t":"2026-10-20T17:50:00Z","v":3359,"vw":36.894313},{"c":36.89,"h":36.895,"l":36.89,"n":32,"o":36.895,"t":"2026-10-20T17:55:00Z","v":1493,"vw":36.891087},{"c":36.92,"h":36.93,"l":36.89,"n":162,"o":36.89,"t":"2026-10-20T18:00:00Z","v":4732,"vw":36.915358},{"c":36.92,"h":36.93,"l":36.913,"n":68,"o":36.93,"t":"2026-10-20T18:10:00Z","v":3330,"vw":36.916706},{"c":36.893,"h":36.93,"l":36.893,"n":170,"o":36.92,"t":"2026-10-20T18:15:00Z","v":8377,"vw":36.915807},{"c":36.92,"h":36.92,"l":36.905,"n":34,"o":36.905,"t":"2026-10-20T18:20:00Z","v":660,"vw":36.911},{"c":36.89,"h":36.91,"l":36.89,"n":121,"o":36.91,"t":"2026-10-20T18:25:00Z","v":4215,"vw":36.898212},{"c":36.96,"h":36.96,"l":36.91,"n":100,"o":36.91,"t":"2026-10-20T18:30:00Z","v":6897,"vw":36.924217},{"c":36.95,"h":36.95,"l":36.95,"n":22,"o":36.95,"t":"2026-10-20T18:35:00Z","v":528,"vw":36.95},{"c":36.95,"h":36.95,"l":36.95,"n":55,"o":36.95,"t":"2026-10-20T18:45:00Z","v":1358,"vw":36.95},{"c":36.98,"h":36.98,"l":36.96,"n":111,"o":36.96,"t":"2026-10-20T18:50:00Z","v":1890,"vw":36.972079},{"c":36.955,"h":36.975,"l":36.95,"n":126,"o":36.97,"t":"2026-10-20T18:55:00Z","v":3370,"vw":36.955139},{"c":36.91,"h":36.96,"l":36.91,"n":207,"o":36.95,"t":"2026-10-20T19:00:00Z","v":15582,"vw":36.946632},{"c":36.92,"h":36.92,"l":36.8901,"n":83,"o":36.905,"t":"2026-10-20T19:05:00Z","v":2886,"vw":36.916609},{"c":36.925,"h":36.94,"l":36.92,"n":91,"o":36.92,"t":"2026-10-20T19:10:00Z","v":1410,"vw":36.928829},{"c":36.93,"h":36.93,"l":36.9041,"n":101,"o":36.93,"t":"2026-10-20T19:15:00Z","v":2993,"vw":36.926846},{"c":36.925,"h":36.95,"l":36.91,"n":233,"o":36.95,"t":"2026-10-20T19:20:00Z","v":11618,"vw":36.928462},{"c":36.88,"h":36.91,"l":36.865,"n":190,"o":36.91,"t":"2026-10-20T19:25:00Z","v":3954,"vw":36.889401},{"c":36.88,"h":36.92,"l":36.88,"n":206,"o":36.89,"t":"2026-10-20T19:30:00Z","v":5268,"vw":36.896322},{"c":36.87,"h":36.87,"l":36.85,"n":111,"o":36.87,"t":"2026-10-20T19:35:00Z","v":2941,"vw":36.86218},{"c":36.9,"h":36.9,"l":36.88,"n":73,"o":36.88,"t":"2026-10-20T19:40:00Z","v":1503,"vw":36.890272},{"c":36.87,"h":36.9,"l":36.84,"n":394,"o":36.8968,"t":"2026-10-20T19:45:00Z","v":16496,"vw":36.872305},{"c":36.83,"h":36.86,"l":36.805,"n":340,"o":36.86,"t":"2026-10-20T19:50:00Z","v":18048,"vw":36.827361},{"c":36.85,"h":36.88,"l":36.75,"n":1694,"o":36.815,"t":"2026-10-20T19:55:00Z","v":121971,"vw":36.825641},{"c":36.85,"h":36.85,"l":36.85,"n":28,"o":36.85,"t":"2026-10-20T20:00:00Z","v":140958,"vw":36.85},{"c":37.04,"h":37.04,"l":37.04,"n":2,"o":37.04,"t":"2026-10-21T13:00:00Z","v":1000,"vw":37.04},{"c":36.99,"h":37.05,"l":36.83,"n":28,"o":37.05,"t":"2026-10-21T13:30:00Z","v":7613,"vw":37.034888},{"c":36.96,"h":37.01,"l":36.96,"n":18,"o":37.01,"t":"2026-10-21T13:35:00Z","v":751,"vw":36.98},{"c":36.935,"h":37.04,"l":36.805,"n":51,"o":36.98,"t":"2026-10-21T13:40:00Z","v":2123,"vw":36.952152},{"c":36.92,"h":36.945,"l":36.84,"n":45,"o":36.935,"t":"2026-10-21T13:45:00Z","v":1923,"vw":36.910298},{"c":36.99,"h":37,"l":36.915,"n":41,"o":36.915,"t":"2026-10-21T13:50:00Z","v":1490,"vw":36.983603},{"c":36.93,"h":36.98,"l":36.93,"n":83,"o":36.97,"t":"2026-10-21T13:55:00Z","v":2469,"vw":36.947241},{"c":36.928,"h":36.94,"l":36.89,"n":83,"o":36.89,"t":"2026-10-21T14:00:00Z","v":4789,"vw":36.913554},{"c":36.885,"h":36.94,"l":36.875,"n":149,"o":36.885,"t":"2026-10-21T14:05:00Z","v":5589,"vw":36.916143},{"c":36.898,"h":36.94,"l":36.875,"n":180,"o":36.918,"t":"2026-10-21T14:10:00Z","v":10625,"vw":36.909251},{"c":36.93,"h":36.94,"l":36.865,"n":213,"o":36.87,"t":"2026-10-21T14:15:00Z","v":10314,"vw":36.910168},{"c":36.92,"h":36.96,"l":36.89,"n":218,"o":36.94,"t":"2026-10-21T14:20:00Z","v":14948,"vw":36.943593},{"c":36.93,"h":36.93,"l":36.88,"n":117,"o":36.9,"t":"2026-10-21T14:25:00Z","v":4270,"vw":36.9},{"c":36.97,"h":36.985,"l":36.92,"n":98,"o":36.92,"t":"2026-10-21T14:30:00Z","v":3085,"vw":36.949798},{"c":37.06,"h":37.06,"l":36.975,"n":48,"o":36.975,"t":"2026-10-21T14:35:00Z","v":1928,"vw":37.010148},{"c":37.11,"h":37.11,"l":37.07,"n":144,"o":37.08,"t":"2026-10-21T14:40:00Z","v":4132,"vw":37.088124},{"c":37.2,"h":37.2,"l":37.12,"n":121,"o":37.12,"t":"2026-10-21T14:45:00Z","v":3858,"vw":37.158727},{"c":37.2,"h":37.21,"l":37.16,"n":220,"o":37.19,"t":"2026-10-21T14:50:00Z","v":18683,"vw":37.182261},{"c":37.14,"h":37.18,"l":37.13,"n":159,"o":37.17,"t":"2026-10-21T14:55:00Z","v":7529,"vw":37.165283},{"c":37.15,"h":37.16,"l":37.13,"n":127,"o":37.14,"t":"2026-10-21T15:00:00Z","v":4989,"vw":37.148833},{"c":37.12,"h":37.155,"l":37.08,"n":230,"o":37.155,"t":"2026-10-21T15:05:00Z","v":17793,"vw":37.113463},{"c":37.1082,"h":37.12,"l":37.08,"n":170,"o":37.11,"t":"2026-10-21T15:10:00Z","v":7026,"vw":37.101439},{"c":37.11,"h":37.12,"l":37.08,"n":154,"o":37.09,"t":"2026-10-21T15:15:00Z","v":6176,"vw":37.10477},{"c":37.16,"h":37.18,"l":37.11,"n":158,"o":37.11,"t":"2026-10-21T15:20:00Z","v":4813,"vw":37.16044},{"c":37.18,"h":37.19,"l":37.15,"n":67,"o":37.165,"t":"2026-10-21T15:25:00Z","v":2119,"vw":37.161794},{"c":37.12,"h":37.19,"l":37.1,"n":128,"o":37.19,"t":"2026-10-21T15:30:00Z","v":4162,"vw":37.149566},{"c":37.11,"h":37.12,"l":37.1,"n":102,"o":37.12,"t":"2026-10-21T15:35:00Z","v":3750,"vw":37.111547},{"c":37.1,"h":37.12,"l":37.1,"n":62,"o":37.115,"t":"2026-10-21T15:40:00Z","v":2081,"vw":37.106364},{"c":37.15,"h":37.15,"l":37.11,"n":142,"o":37.115,"t":"2026-10-21T15:45:00Z","v":4256,"vw":37.122841},{"c":37.16,"h":37.185,"l":37.16,"n":80,"o":37.16,"t":"2026-10-21T15:50:00Z","v":2487,"vw":37.164091},{"c":37.15,"h":37.15,"l":37.14,"n":57,"o":37.15,"t":"2026-10-21T15:55:00Z","v":1933,"vw":37.146958},{"c":37.17,"h":37.17,"l":37.14,"n":155,"o":37.16,"t":"2026-10-21T16:00:00Z","v":6821,"vw":37.15768},{"c":37.175,"h":37.18,"l":37.155,"n":138,"o":37.17,"t":"2026-10-21T16:05:00Z","v":5768,"vw":37.171525},{"c":37.22,"h":37.22,"l":37.175,"n":202,"o":37.175,"t":"2026-10-21T16:10:00Z","v":14145,"vw":37.200672},{"c":37.2,"h":37.23,"l":37.19,"n":106,"o":37.23,"t":"2026-10-21T16:15:00Z","v":6289,"vw":37.204141},{"c":37.23,"h":37.23,"l":37.18,"n":114,"o":37.21,"t":"2026-10-21T16:20:00Z","v":3868,"vw":37.196749},{"c":37.21,"h":37.23,"l":37.21,"n":73,"o":37.23,"t":"2026-10-21T16:25:00Z","v":2489,"vw":37.226393},{"c":37.21,"h":37.23,"l":37.2,"n":75,"o":37.23,"t":"2026-10-21T16:30:00Z","v":3129,"vw":37.213235},{"c":37.25,"h":37.26,"l":37.21,"n":229,"o":37.215,"t":"2026-10-21T16:35:00Z","v":14601,"vw":37.244377},{"c":37.22,"h":37.26,"l":37.2001,"n":161,"o":37.26,"t":"2026-10-21T16:40:00Z","v":14401,"vw":37.230922},{"c":37.19,"h":37.22,"l":37.19,"n":128,"o":37.22,"t":"2026-10-21T16:45:00Z","v":7872,"vw":37.21057},{"c":37.17,"h":37.1985,"l":37.17,"n":138,"o":37.18,"t":"2026-10-21T16:50:00Z","v":5696,"vw":37.178203},{"c":37.175,"h":37.175,"l":37.16,"n":74,"o":37.16,"t":"2026-10-21T16:55:00Z","v":3106,"vw":37.16443},{"c":37.17,"h":37.18,"l":37.17,"n":95,"o":37.17,"t":"2026-10-21T17:00:00Z","v":4120,"vw":37.172198},{"c":37.19,"h":37.19,"l":37.15,"n":160,"o":37.17,"t":"2026-10-21T17:05:00Z","v":12639,"vw":37.176673},{"c":37.16,"h":37.19,"l":37.15,"n":126,"o":37.18,"t":"2026-10-21T17:10:00Z","v":6684,"vw":37.171892},{"c":37.125,"h":37.17,"l":37.125,"n":112,"o":37.155,"t":"2026-10-21T17:15:00Z","v":4420,"vw":37.152839},{"c":37.14,"h":37.15,"l":37.12,"n":130,"o":37.12,"t":"2026-10-21T17:20:00Z","v":5030,"vw":37.142642},{"c":37.18,"h":37.18,"l":37.14,"n":204,"o":37.18,"t":"2026-10-21T17:25:00Z","v":8557,"vw":37.16708},{"c":37.14,"h":37.18,"l":37.14,"n":181,"o":37.18,"t":"2026-10-21T17:30:00Z","v":8470,"vw":37.159554},{"c":37.165,"h":37.18,"l":37.13,"n":188,"o":37.13,"t":"2026-10-21T17:35:00Z","v":9594,"vw":37.158481},{"c":37.185,"h":37.2,"l":37.165,"n":115,"o":37.165,"t":"2026-10-21T17:40:00Z","v":5861,"vw":37.180849},{"c":37.21,"h":37.24,"l":37.19,"n":226,"o":37.2,"t":"2026-10-21T17:45:00Z","v":11447,"vw":37.210583},{"c":37.21,"h":37.23,"l":37.2,"n":143,"o":37.22,"t":"2026-10-21T17:50:00Z","v":5522,"vw":37.216186},{"c":37.2,"h":37.2,"l":37.18,"n":220,"o":37.2,"t":"2026-10-21T17:55:00Z","v":11319,"vw":37.192439},{"c":37.16,"h":37.17,"l":37.16,"n":86,"o":37.17,"t":"2026-10-21T18:00:00Z","v":3032,"vw":37.164512},{"c":37.15,"h":37.16,"l":37.15,"n":213,"o":37.16,"t":"2026-10-21T18:05:00Z","v":12033,"vw":37.154991},{"c":37.145,"h":37.16,"l":37.14,"n":130,"o":37.15,"t":"2026-10-21T18:10:00Z","v":6925,"vw":37.150332},{"c":37.15,"h":37.16,"l":37.13,"n":184,"o":37.145,"t":"2026-10-21T18:15:00Z","v":10344,"vw":37.146422},{"c":37.15,"h":37.16,"l":37.14,"n":219,"o":37.15,"t":"2026-10-21T18:20:00Z","v":10915,"vw":37.148816},{"c":37.17,"h":37.19,"l":37.14,"n":173,"o":37.15,"t":"2026-10-21T18:25:00Z","v":7817,"vw":37.165417},{"c":37.16,"h":37.19,"l":37.14,"n":148,"o":37.19,"t":"2026-10-21T18:30:00Z","v":7930,"vw":37.16495},{"c":37.17,"h":37.17,"l":37.14,"n":172,"o":37.15,"t":"2026-10-21T18:35:00Z","v":12199,"vw":37.154762},{"c":37.17,"h":37.18,"l":37.16,"n":163,"o":37.16,"t":"2026-10-21T18:40:00Z","v":8101,"vw":37.163135},{"c":37.11,"h":37.16,"l":37.11,"n":263,"o":37.15,"t":"2026-10-21T18:45:00Z","v":14875,"vw":37.139983},{"c":37.12,"h":37.16,"l":37.12,"n":184,"o":37.14,"t":"2026-10-21T18:50:00Z","v":6211,"vw":37.136245},{"c":37.105,"h":37.14,"l":37.1,"n":260,"o":37.12,"t":"2026-10-21T18:55:00Z","v":8317,"vw":37.114969},{"c":37.12,"h":37.13,"l":37.09,"n":252,"o":37.1,"t":"2026-10-21T19:00:00Z","v":8991,"vw":37.10953},{"c":37.13,"h":37.14,"l":37.1,"n":355,"o":37.12,"t":"2026-10-21T19:05:00Z","v":13316,"vw":37.127555},{"c":37.12,"h":37.15,"l":37.095,"n":269,"o":37.115,"t":"2026-10-21T19:10:00Z","v":10776,"vw":37.120075},{"c":37.18,"h":37.2,"l":37.13,"n":399,"o":37.13,"t":"2026-10-21T19:15:00Z","v":24413,"vw":37.164182},{"c":37.07,"h":37.19,"l":37.07,"n":343,"o":37.18,"t":"2026-10-21T19:20:00Z","v":19853,"vw":37.14925},{"c":37.08,"h":37.12,"l":37.08,"n":159,"o":37.085,"t":"2026-10-21T19:25:00Z","v":5013,"vw":37.087726},{"c":37.02,"h":37.09,"l":37.02,"n":279,"o":37.085,"t":"2026-10-21T19:30:00Z","v":8220,"vw":37.05275},{"c":37.02,"h":37.03,"l":36.995,"n":319,"o":37.02,"t":"2026-10-21T19:35:00Z","v":11252,"vw":37.006279},{"c":37.04,"h":37.04,"l":36.995,"n":233,"o":37,"t":"2026-10-21T19:40:00Z","v":10007,"vw":37.015195},{"c":37.02,"h":37.035,"l":37,"n":288,"o":37.035,"t":"2026-10-21T19:45:00Z","v":12681,"vw":37.020293},{"c":36.96,"h":37.02,"l":36.96,"n":427,"o":37.02,"t":"2026-10-21T19:50:00Z","v":15278,"vw":36.99802},{"c":36.925,"h":36.96,"l":36.85,"n":1609,"o":36.96,"t":"2026-10-21T19:55:00Z","v":96172,"vw":36.895917},{"c":36.92,"h":36.92,"l":36.92,"n":27,"o":36.92,"t":"2026-10-21T20:00:00Z","v":152498,"vw":36.92},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-22T11:00:00Z","v":136,"vw":37},{"c":37.13,"h":37.25,"l":37.13,"n":22,"o":37.25,"t":"2026-10-22T13:30:00Z","v":4588,"vw":37.236204},{"c":37.265,"h":37.31,"l":37.0285,"n":47,"o":37.0285,"t":"2026-10-22T13:35:00Z","v":2510,"vw":37.211147},{"c":37.355,"h":37.39,"l":37.3,"n":54,"o":37.31,"t":"2026-10-22T13:40:00Z","v":2842,"vw":37.345568},{"c":37.445,"h":37.49,"l":37.37,"n":83,"o":37.4,"t":"2026-10-22T13:45:00Z","v":3481,"vw":37.41323},{"c":37.44,"h":37.44,"l":37.44,"n":11,"o":37.44,"t":"2026-10-22T13:50:00Z","v":152,"vw":37.44},{"c":37.46,"h":37.51,"l":37.42,"n":115,"o":37.44,"t":"2026-10-22T13:55:00Z","v":14152,"vw":37.442908},{"c":37.42,"h":37.475,"l":37.41,"n":55,"o":37.47,"t":"2026-10-22T14:00:00Z","v":2313,"vw":37.44359},{"c":37.465,"h":37.48,"l":37.465,"n":25,"o":37.47,"t":"2026-10-22T14:05:00Z","v":698,"vw":37.47},{"c":37.54,"h":37.54,"l":37.46,"n":118,"o":37.5,"t":"2026-10-22T14:10:00Z","v":4096,"vw":37.509914},{"c":37.49,"h":37.58,"l":37.49,"n":56,"o":37.54,"t":"2026-10-22T14:15:00Z","v":2191,"vw":37.556563},{"c":37.58,"h":37.58,"l":37.54,"n":71,"o":37.56,"t":"2026-10-22T14:20:00Z","v":4316,"vw":37.557325},{"c":37.63,"h":37.66,"l":37.61,"n":85,"o":37.61,"t":"2026-10-22T14:25:00Z","v":3088,"vw":37.637273},{"c":37.575,"h":37.66,"l":37.57,"n":94,"o":37.66,"t":"2026-10-22T14:30:00Z","v":2321,"vw":37.612184},{"c":37.58,"h":37.59,"l":37.525,"n":93,"o":37.54,"t":"2026-10-22T14:35:00Z","v":3065,"vw":37.559667},{"c":37.54,"h":37.585,"l":37.54,"n":75,"o":37.585,"t":"2026-10-22T14:40:00Z","v":2752,"vw":37.563525},{"c":37.59,"h":37.6,"l":37.57,"n":72,"o":37.57,"t":"2026-10-22T14:45:00Z","v":1987,"vw":37.586447},{"c":37.58,"h":37.62,"l":37.57,"n":63,"o":37.62,"t":"2026-10-22T14:50:00Z","v":1554,"vw":37.59625},{"c":37.58,"h":37.585,"l":37.555,"n":91,"o":37.57,"t":"2026-10-22T14:55:00Z","v":3146,"vw":37.572382},{"c":37.52,"h":37.54,"l":37.5075,"n":83,"o":37.54,"t":"2026-10-22T15:00:00Z","v":2867,"vw":37.523281},{"c":37.58,"h":37.58,"l":37.5204,"n":147,"o":37.525,"t":"2026-10-22T15:05:00Z","v":5741,"vw":37.539089},{"c":37.615,"h":37.615,"l":37.5807,"n":53,"o":37.59,"t":"2026-10-22T15:10:00Z","v":1854,"vw":37.604812},{"c":37.555,"h":37.61,"l":37.55,"n":59,"o":37.61,"t":"2026-10-22T15:15:00Z","v":3399,"vw":37.577738},{"c":37.535,"h":37.54,"l":37.525,"n":44,"o":37.53,"t":"2026-10-22T15:20:00Z","v":1271,"vw":37.534333},{"c":37.51,"h":37.51,"l":37.495,"n":85,"o":37.51,"t":"2026-10-22T15:25:00Z","v":4025,"vw":37.503838},{"c":37.525,"h":37.53,"l":37.51,"n":88,"o":37.52,"t":"2026-10-22T15:30:00Z","v":5150,"vw":37.522727},{"c":37.58,"h":37.58,"l":37.525,"n":122,"o":37.525,"t":"2026-10-22T15:35:00Z","v":3057,"vw":37.558779},{"c":37.6,"h":37.61,"l":37.55,"n":178,"o":37.58,"t":"2026-10-22T15:40:00Z","v":6210,"vw":37.572175},{"c":37.6,"h":37.6,"l":37.55,"n":64,"o":37.59,"t":"2026-10-22T15:45:00Z","v":1433,"vw":37.5775},{"c":37.59,"h":37.61,"l":37.59,"n":61,"o":37.61,"t":"2026-10-22T15:50:00Z","v":1711,"vw":37.595556},{"c":37.59,"h":37.6,"l":37.58,"n":137,"o":37.6,"t":"2026-10-22T15:55:00Z","v":3184,"vw":37.593948},{"c":37.55,"h":37.57,"l":37.55,"n":110,"o":37.57,"t":"2026-10-22T16:00:00Z","v":3209,"vw":37.564318},{"c":37.58,"h":37.6,"l":37.575,"n":137,"o":37.58,"t":"2026-10-22T16:05:00Z","v":3177,"vw":37.586386},{"c":37.595,"h":37.61,"l":37.595,"n":8,"o":37.61,"t":"2026-10-22T16:10:00Z","v":293,"vw":37.601438},{"c":37.6,"h":37.62,"l":37.59,"n":68,"o":37.62,"t":"2026-10-22T16:15:00Z","v":1561,"vw":37.607382},{"c":37.6195,"h":37.62,"l":37.5948,"n":53,"o":37.5948,"t":"2026-10-22T16:20:00Z","v":2076,"vw":37.607861},{"c":37.635,"h":37.64,"l":37.62,"n":54,"o":37.64,"t":"2026-10-22T16:25:00Z","v":1141,"vw":37.635},{"c":37.65,"h":37.65,"l":37.61,"n":89,"o":37.6244,"t":"2026-10-22T16:30:00Z","v":3041,"vw":37.631604},{"c":37.635,"h":37.655,"l":37.63,"n":91,"o":37.65,"t":"2026-10-22T16:35:00Z","v":3024,"vw":37.642983},{"c":37.64,"h":37.65,"l":37.635,"n":119,"o":37.65,"t":"2026-10-22T16:40:00Z","v":5629,"vw":37.639474},{"c":37.71,"h":37.71,"l":37.66,"n":125,"o":37.66,"t":"2026-10-22T16:45:00Z","v":4804,"vw":37.680533},{"c":37.725,"h":37.74,"l":37.71,"n":164,"o":37.71,"t":"2026-10-22T16:50:00Z","v":7745,"vw":37.731168},{"c":37.75,"h":37.75,"l":37.705,"n":129,"o":37.71,"t":"2026-10-22T16:55:00Z","v":3470,"vw":37.719228},{"c":37.725,"h":37.76,"l":37.72,"n":155,"o":37.74,"t":"2026-10-22T17:00:00Z","v":4142,"vw":37.735769},{"c":37.76,"h":37.76,"l":37.74,"n":42,"o":37.74,"t":"2026-10-22T17:05:00Z","v":1470,"vw":37.75325},{"c":37.77,"h":37.77,"l":37.76,"n":45,"o":37.76,"t":"2026-10-22T17:10:00Z","v":965,"vw":37.765},{"c":37.735,"h":37.77,"l":37.715,"n":99,"o":37.77,"t":"2026-10-22T17:15:00Z","v":4030,"vw":37.743321},{"c":37.76,"h":37.765,"l":37.7416,"n":99,"o":37.75,"t":"2026-10-22T17:20:00Z","v":3552,"vw":37.749525},{"c":37.77,"h":37.775,"l":37.76,"n":72,"o":37.76,"t":"2026-10-22T17:25:00Z","v":2270,"vw":37.769091},{"c":37.78,"h":37.78,"l":37.76,"n":36,"o":37.765,"t":"2026-10-22T17:30:00Z","v":745,"vw":37.769},{"c":37.73,"h":37.765,"l":37.73,"n":70,"o":37.765,"t":"2026-10-22T17:35:00Z","v":3214,"vw":37.75587},{"c":37.745,"h":37.75,"l":37.74,"n":49,"o":37.75,"t":"2026-10-22T17:40:00Z","v":1650,"vw":37.745016},{"c":37.72,"h":37.748,"l":37.72,"n":109,"o":37.74,"t":"2026-10-22T17:45:00Z","v":4086,"vw":37.73052},{"c":37.73,"h":37.73,"l":37.7066,"n":119,"o":37.725,"t":"2026-10-22T17:50:00Z","v":3379,"vw":37.715512},{"c":37.76,"h":37.76,"l":37.74,"n":69,"o":37.74,"t":"2026-10-22T17:55:00Z","v":2165,"vw":37.751667},{"c":37.755,"h":37.77,"l":37.75,"n":110,"o":37.77,"t":"2026-10-22T18:00:00Z","v":3890,"vw":37.762593},{"c":37.76,"h":37.78,"l":37.76,"n":69,"o":37.77,"t":"2026-10-22T18:05:00Z","v":2048,"vw":37.768709},{"c":37.78,"h":37.785,"l":37.765,"n":98,"o":37.765,"t":"2026-10-22T18:10:00Z","v":3395,"vw":37.772406},{"c":37.77,"h":37.78,"l":37.76,"n":114,"o":37.775,"t":"2026-10-22T18:15:00Z","v":2984,"vw":37.768667},{"c":37.78,"h":37.78,"l":37.77,"n":53,"o":37.78,"t":"2026-10-22T18:20:00Z","v":1311,"vw":37.778571},{"c":37.79,"h":37.81,"l":37.77,"n":122,"o":37.79,"t":"2026-10-22T18:25:00Z","v":3370,"vw":37.790909},{"c":37.78,"h":37.79,"l":37.78,"n":92,"o":37.782,"t":"2026-10-22T18:30:00Z","v":2325,"vw":37.781511},{"c":37.8,"h":37.8,"l":37.8,"n":45,"o":37.8,"t":"2026-10-22T18:35:00Z","v":1126,"vw":37.8},{"c":37.78,"h":37.81,"l":37.78,"n":122,"o":37.81,"t":"2026-10-22T18:40:00Z","v":5755,"vw":37.797873},{"c":37.83,"h":37.83,"l":37.79,"n":136,"o":37.79,"t":"2026-10-22T18:45:00Z","v":3493,"vw":37.817021},{"c":37.85,"h":37.86,"l":37.83,"n":143,"o":37.83,"t":"2026-10-22T18:50:00Z","v":3531,"vw":37.844706},{"c":37.86,"h":37.86,"l":37.845,"n":50,"o":37.845,"t":"2026-10-22T18:55:00Z","v":1030,"vw":37.8482},{"c":37.92,"h":37.93,"l":37.85,"n":185,"o":37.85,"t":"2026-10-22T19:00:00Z","v":7516,"vw":37.899542},{"c":37.94,"h":37.95,"l":37.92,"n":153,"o":37.92,"t":"2026-10-22T19:05:00Z","v":4015,"vw":37.930404},{"c":37.87,"h":37.93,"l":37.87,"n":178,"o":37.93,"t":"2026-10-22T19:10:00Z","v":5195,"vw":37.91239},{"c":37.88,"h":37.9,"l":37.86,"n":160,"o":37.88,"t":"2026-10-22T19:15:00Z","v":4022,"vw":37.88025},{"c":37.86,"h":37.88,"l":37.86,"n":178,"o":37.865,"t":"2026-10-22T19:20:00Z","v":5088,"vw":37.867556},{"c":37.765,"h":37.85,"l":37.765,"n":284,"o":37.85,"t":"2026-10-22T19:25:00Z","v":15464,"vw":37.812936},{"c":37.75,"h":37.765,"l":37.715,"n":357,"o":37.765,"t":"2026-10-22T19:30:00Z","v":15537,"vw":37.743563},{"c":37.77,"h":37.77,"l":37.725,"n":344,"o":37.755,"t":"2026-10-22T19:35:00Z","v":16831,"vw":37.74956},{"c":37.815,"h":37.815,"l":37.77,"n":249,"o":37.77,"t":"2026-10-22T19:40:00Z","v":5655,"vw":37.791376},{"c":37.76,"h":37.82,"l":37.72,"n":369,"o":37.82,"t":"2026-10-22T19:45:00Z","v":16223,"vw":37.778878},{"c":37.79,"h":37.8,"l":37.76,"n":460,"o":37.765,"t":"2026-10-22T19:50:00Z","v":19288,"vw":37.786862},{"c":37.74,"h":37.818,"l":37.7,"n":1502,"o":37.79,"t":"2026-10-22T19:55:00Z","v":104557,"vw":37.751375},{"c":37.93,"h":37.93,"l":37.74,"n":87,"o":37.74,"t":"2026-10-22T20:00:00Z","v":205991,"vw":37.741026}],"history":[{"c":37.93,"h":38.285,"l":37.625,"n":6938,"o":38,"t":"2024-10-21T04:00:00Z","v":345155,"vw":37.899883},{"c":38.54,"h":38.6122,"l":37.93,"n":7032,"o":37.93,"t":"2024-10-22T04:00:00Z","v":390024,"vw":38.473353},{"c":38.46,"h":38.53,"l":38.13,"n":6046,"o":38.29,"t":"2024-10-23T04:00:00Z","v":299416,"vw":38.409267},{"c":38.36,"h":38.74,"l":38.12,"n":5965,"o":38.61,"t":"2024-10-24T04:00:00Z","v":323301,"vw":38.365967},{"c":37.78,"h":38.69,"l":37.76,"n":7855,"o":38.63,"t":"2024-10-25T04:00:00Z","v":310462,"vw":37.937838},{"c":38.19,"h":38.29,"l":37.8906,"n":6606,"o":38.01,"t":"2024-10-28T04:00:00Z","v":236437,"vw":38.191005},{"c":37.69,"h":37.835,"l":37.38,"n":7668,"o":37.75,"t":"2024-10-29T04:00:00Z","v":392829,"vw":37.672763},{"c":37.6,"h":38.04,"l":37.47,"n":7090,"o":37.73,"t":"2024-10-30T04:00:00Z","v":402189,"vw":37.611769},{"c":37.48,"h":37.86,"l":37.4164,"n":7350,"o":37.48,"t":"2024-10-31T04:00:00Z","v":572686,"vw":37.55318},{"c":36.7,"h":37.655,"l":36.67,"n":8894,"o":37.47,"t":"2024-11-01T04:00:00Z","v":407764,"vw":36.915558},{"c":36.4,"h":36.75,"l":36.25,"n":8132,"o":36.47,"t":"2024-11-04T05:00:00Z","v":440666,"vw":36.421951},{"c":37.23,"h":37.39,"l":36.23,"n":10729,"o":36.4,"t":"2024-11-05T05:00:00Z","v":668649,"vw":37.134848},{"c":37.42,"h":37.68,"l":36.47,"n":14804,"o":36.78,"t":"2024-11-06T05:00:00Z","v":873235,"vw":37.312543},{"c":36.55,"h":37.33,"l":36.506,"n":11390,"o":37.28,"t":"2024-11-07T05:00:00Z","v":1037784,"vw":36.709594},{"c":37.32,"h":37.5,"l":36.7,"n":9850,"o":36.7,"t":"2024-11-08T05:00:00Z","v":628218,"vw":37.301152},{"c":37.93,"h":38.3,"l":37.44,"n":6973,"o":37.44,"t":"2024-11-11T05:00:00Z","v":602555,"vw":37.959857},{"c":37.68,"h":38.32,"l":37.57,"n":10850,"o":37.92,"t":"2024-11-12T05:00:00Z","v":851012,"vw":37.760342},{"c":37.47,"h":38.01,"l":37.38,"n":6199,"o":37.98,"t":"2024-11-13T05:00:00Z","v":429695,"vw":37.53879},{"c":37.19,"h":37.69,"l":37.07,"n":8818,"o":37.69,"t":"2024-11-14T05:00:00Z","v":466049,"vw":37.268331},{"c":37.75,"h":37.87,"l":37.345,"n":8431,"o":37.49,"t":"2024-11-15T05:00:00Z","v":476358,"vw":37.699491},{"c":38.64,"h":38.82,"l":37.7344,"n":9524,"o":37.75,"t":"2024-11-18T05:00:00Z","v":704709,"vw":38.630991},{"c":38.77,"h":38.78,"l":38.23,"n":8269,"o":38.57,"t":"2024-11-19T05:00:00Z","v":652042,"vw":38.65413},{"c":38.52,"h":38.935,"l":38.3868,"n":6812,"o":38.75,"t":"2024-11-20T05:00:00Z","v":382183,"vw":38.513761},{"c":39.04,"h":39.13,"l":38.36,"n":8107,"o":38.44,"t":"2024-11-21T05:00:00Z","v":381715,"vw":38.952255},{"c":39.13,"h":39.4499,"l":39.02,"n":6893,"o":39.13,"t":"2024-11-22T05:00:00Z","v":348465,"vw":39.198367},{"c":39.23,"h":39.72,"l":39.21,"n":9192,"o":39.5,"t":"2024-11-25T05:00:00Z","v":606704,"vw":39.322487},{"c":38.54,"h":39.005,"l":38.49,"n":8149,"o":38.79,"t":"2024-11-26T05:00:00Z","v":421838,"vw":38.65278},{"c":38.6,"h":39.005,"l":38.55,"n":6260,"o":38.72,"t":"2024-11-27T05:00:00Z","v":348283,"vw":38.707627},{"c":38.69,"h":38.8199,"l":38.52,"n":3962,"o":38.68,"t":"2024-11-29T05:00:00Z","v":251305,"vw":38.673713},{"c":38.06,"h":38.79,"l":37.79,"n":9544,"o":38.79,"t":"2024-12-02T05:00:00Z","v":573693,"vw":38.060084},{"c":37.99,"h":38.3475,"l":37.91,"n":7935,"o":38.28,"t":"2024-12-03T05:00:00Z","v":567029,"vw":38.100083},{"c":37.51,"h":37.91,"l":37.46,"n":8566,"o":37.81,"t":"2024-12-04T05:00:00Z","v":419456,"vw":37.592293},{"c":37.37,"h":37.655,"l":37.28,"n":6243,"o":37.53,"t":"2024-12-05T05:00:00Z","v":280181,"vw":37.41588},{"c":37.25,"h":37.475,"l":36.76,"n":6171,"o":37.4,"t":"2024-12-06T05:00:00Z","v":504824,"vw":37.155045},{"c":37.42,"h":37.71,"l":37.16,"n":9956,"o":37.37,"t":"2024-12-09T05:00:00Z","v":474872,"vw":37.470817},{"c":37.21,"h":37.6,"l":36.89,"n":9177,"o":37.32,"t":"2024-12-10T05:00:00Z","v":456935,"vw":37.264934},{"c":36.66,"h":37.23,"l":36.65,"n":8425,"o":37.2,"t":"2024-12-11T05:00:00Z","v":681882,"vw":36.77093},{"c":36.48,"h":37.025,"l":36.44,"n":7738,"o":36.68,"t":"2024-12-12T05:00:00Z","v":614743,"vw":36.617574},{"c":36.71,"h":36.73,"l":36.145,"n":7769,"o":36.36,"t":"2024-12-13T05:00:00Z","v":616054,"vw":36.598211},{"c":36.51,"h":36.78,"l":36.47,"n":9180,"o":36.67,"t":"2024-12-16T05:00:00Z","v":608296,"vw":36.544466},{"c":36.74,"h":36.93,"l":36.32,"n":8701,"o":36.32,"t":"2024-12-17T05:00:00Z","v":539439,"vw":36.738674},{"c":35.46,"h":36.8,"l":35.37,"n":10913,"o":36.67,"t":"2024-12-18T05:00:00Z","v":683388,"vw":35.745688},{"c":35.86,"h":36.18,"l":35.45,"n":8816,"o":35.45,"t":"2024-12-19T05:00:00Z","v":569016,"vw":35.917906},{"c":36.19,"h":36.44,"l":35.28,"n":12778,"o":35.28,"t":"2024-12-20T05:00:00Z","v":1705450,"vw":36.099669},{"c":36.52,"h":36.53,"l":35.91,"n":10243,"o":35.97,"t":"2024-12-23T05:00:00Z","v":511446,"vw":36.345991},{"c":36.66,"h":36.66,"l":36.17,"n":4604,"o":36.52,"t":"2024-12-24T05:00:00Z","v":253403,"vw":36.462119},{"c":36.83,"h":36.91,"l":36.35,"n":7135,"o":36.51,"t":"2024-12-26T05:00:00Z","v":382733,"vw":36.751321},{"c":36.53,"h":36.75,"l":36.28,"n":6446,"o":36.52,"t":"2024-12-27T05:00:00Z","v":402261,"vw":36.504589},{"c":36.67,"h":36.82,"l":36.145,"n":7585,"o":36.36,"t":"2024-12-30T05:00:00Z","v":436180,"vw":36.59423},{"c":36.63,"h":36.99,"l":36.4,"n":6501,"o":36.8,"t":"2024-12-31T05:00:00Z","v":424123,"vw":36.650506},{"c":36.35,"h":36.985,"l":36.26,"n":7207,"o":36.89,"t":"2025-01-02T05:00:00Z","v":450599,"vw":36.43057},{"c":36.59,"h":36.6289,"l":36.22,"n":7873,"o":36.36,"t":"2025-01-03T05:00:00Z","v":577353,"vw":36.524989},{"c":35.24,"h":36.575,"l":35.2,"n":8393,"o":36.33,"t":"2025-01-06T05:00:00Z","v":599692,"vw":35.529913},{"c":36.04,"h":36.05,"l":35.4,"n":10413,"o":35.4,"t":"2025-01-07T05:00:00Z","v":659334,"vw":35.894057},{"c":36.54,"h":36.59,"l":35.57,"n":8988,"o":35.83,"t":"2025-01-08T05:00:00Z","v":464494,"vw":36.346188},{"c":35.2,"h":36.08,"l":34.87,"n":10619,"o":36.08,"t":"2025-01-10T05:00:00Z","v":543728,"vw":35.267934},{"c":35.35,"h":35.45,"l":34.8,"n":7634,"o":35.25,"t":"2025-01-13T05:00:00Z","v":359431,"vw":35.238887},{"c":35.94,"h":36.03,"l":35.45,"n":6332,"o":35.45,"t":"2025-01-14T05:00:00Z","v":293282,"vw":35.83874},{"c":36.01,"h":36.51,"l":35.9,"n":6696,"o":36.36,"t":"2025-01-15T05:00:00Z","v":368410,"vw":36.082988},{"c":37.05,"h":37.07,"l":36.02,"n":7115,"o":36.02,"t":"2025-01-16T05:00:00Z","v":410837,"vw":36.847358},{"c":37.21,"h":37.43,"l":36.95,"n":5882,"o":37.13,"t":"2025-01-17T05:00:00Z","v":434591,"vw":37.183483},{"c":37.62,"h":37.89,"l":37.44,"n":7434,"o":37.44,"t":"2025-01-21T05:00:00Z","v":476821,"vw":37.632842},{"c":36.21,"h":37.42,"l":36.19,"n":9473,"o":37.39,"t":"2025-01-22T05:00:00Z","v":451246,"vw":36.450667},{"c":35.82,"h":36.29,"l":35.61,"n":10177,"o":36.28,"t":"2025-01-23T05:00:00Z","v":593408,"vw":35.877666},{"c":35.98,"h":36.08,"l":35.475,"n":7793,"o":35.51,"t":"2025-01-24T05:00:00Z","v":402735,"vw":35.904096},{"c":36.86,"h":36.92,"l":36.03,"n":8532,"o":36.29,"t":"2025-01-27T05:00:00Z","v":462696,"vw":36.64856},{"c":36.49,"h":36.86,"l":36.1,"n":8490,"o":36.71,"t":"2025-01-28T05:00:00Z","v":443378,"vw":36.455989},{"c":36,"h":36.48,"l":35.92,"n":7618,"o":36.37,"t":"2025-01-29T05:00:00Z","v":399923,"vw":36.106212},{"c":36.53,"h":36.68,"l":36.21,"n":6399,"o":36.49,"t":"2025-01-30T05:00:00Z","v":307601,"vw":36.480652},{"c":36.62,"h":36.74,"l":36.35,"n":9130,"o":36.41,"t":"2025-01-31T05:00:00Z","v":583949,"vw":36.594593},{"c":36.76,"h":36.9115,"l":36.28,"n":8754,"o":36.51,"t":"2025-02-03T05:00:00Z","v":468574,"vw":36.649449},{"c":36.76,"h":36.83,"l":36.28,"n":6413,"o":36.51,"t":"2025-02-04T05:00:00Z","v":475177,"vw":36.723021},{"c":36.85,"h":37.3,"l":36.73,"n":9922,"o":37.08,"t":"2025-02-05T05:00:00Z","v":489069,"vw":36.865237},{"c":36.73,"h":37.11,"l":36.49,"n":5864,"o":36.86,"t":"2025-02-06T05:00:00Z","v":340186,"vw":36.676977},{"c":36.62,"h":36.75,"l":36.41,"n":7308,"o":36.62,"t":"2025-02-07T05:00:00Z","v":359592,"vw":36.616184},{"c":36.76,"h":36.86,"l":36.32,"n":7668,"o":36.54,"t":"2025-02-10T05:00:00Z","v":486868,"vw":36.672027},{"c":37.22,"h":37.33,"l":36.55,"n":7211,"o":36.72,"t":"2025-02-11T05:00:00Z","v":353429,"vw":37.097319},{"c":36.98,"h":37.21,"l":36.56,"n":6831,"o":36.65,"t":"2025-02-12T05:00:00Z","v":393749,"vw":36.958899},{"c":37.25,"h":37.44,"l":37.05,"n":8660,"o":37.16,"t":"2025-02-13T05:00:00Z","v":421385,"vw":37.251255},{"c":36.77,"h":37.64,"l":36.74,"n":7406,"o":37.27,"t":"2025-02-14T05:00:00Z","v":306857,"vw":36.986741},{"c":37.11,"h":37.15,"l":36.59,"n":7614,"o":36.67,"t":"2025-02-18T05:00:00Z","v":371646,"vw":36.999994},{"c":37.41,"h":37.6,"l":36.91,"n":7430,"o":36.93,"t":"2025-02-19T05:00:00Z","v":450823,"vw":37.365042},{"c":37.49,"h":37.69,"l":37,"n":7651,"o":37.26,"t":"2025-02-20T05:00:00Z","v":429541,"vw":37.510298},{"c":37.94,"h":38.14,"l":37.555,"n":8357,"o":37.68,"t":"2025-02-21T05:00:00Z","v":493808,"vw":37.899928},{"c":38.25,"h":38.57,"l":37.74,"n":10834,"o":38.1,"t":"2025-02-24T05:00:00Z","v":646863,"vw":38.251166},{"c":38.65,"h":38.86,"l":38.2431,"n":12167,"o":38.39,"t":"2025-02-25T05:00:00Z","v":651481,"vw":38.64303},{"c":39.91,"h":40.17,"l":38.65,"n":16438,"o":38.7,"t":"2025-02-26T05:00:00Z","v":1059950,"vw":39.777142},{"c":39.89,"h":40.02,"l":38.5001,"n":16165,"o":39.01,"t":"2025-02-27T05:00:00Z","v":1092110,"vw":39.716359},{"c":39.97,"h":40.21,"l":39.58,"n":14775,"o":40.21,"t":"2025-02-28T05:00:00Z","v":1052590,"vw":39.921817},{"c":39.92,"h":40.04,"l":39.7,"n":15393,"o":39.7,"t":"2025-03-03T05:00:00Z","v":936805,"vw":39.931927},{"c":39.8,"h":40.105,"l":39.7,"n":20835,"o":39.99,"t":"2025-03-04T05:00:00Z","v":1194060,"vw":39.964484},{"c":39.49,"h":39.97,"l":39.2794,"n":9536,"o":39.6,"t":"2025-03-05T05:00:00Z","v":837020,"vw":39.528802},{"c":39.06,"h":39.535,"l":38.69,"n":10514,"o":39.47,"t":"2025-03-06T05:00:00Z","v":817511,"vw":38.959262},{"c":39.7,"h":40,"l":39.02,"n":13440,"o":39.19,"t":"2025-03-07T05:00:00Z","v":851898,"vw":39.732219},{"c":39.66,"h":40.23,"l":39.45,"n":19760,"o":39.7,"t":"2025-03-10T04:00:00Z","v":1473229,"vw":39.872996},{"c":39.31,"h":39.9248,"l":38.895,"n":16554,"o":39.82,"t":"2025-03-11T04:00:00Z","v":1400909,"vw":39.505252},{"c":38.82,"h":39.5,"l":38.77,"n":11855,"o":39.08,"t":"2025-03-12T04:00:00Z","v":864012,"vw":38.963671},{"c":39.03,"h":39.592,"l":38.87,"n":14558,"o":39,"t":"2025-03-13T04:00:00Z","v":929774,"vw":39.147137},{"c":39.95,"h":40.0125,"l":38.99,"n":16260,"o":38.99,"t":"2025-03-14T04:00:00Z","v":877163,"vw":39.779573},{"c":39.99,"h":40.165,"l":39.76,"n":13178,"o":39.9,"t":"2025-03-17T04:00:00Z","v":846278,"vw":39.987096},{"c":39.72,"h":39.92,"l":39.375,"n":13420,"o":39.77,"t":"2025-03-18T04:00:00Z","v":1045574,"vw":39.691058},{"c":39.59,"h":39.72,"l":39.24,"n":12466,"o":39.62,"t":"2025-03-19T04:00:00Z","v":679438,"vw":39.56621},{"c":40,"h":40.02,"l":39.54,"n":14073,"o":39.77,"t":"2025-03-20T04:00:00Z","v":1010242,"vw":39.911924},{"c":39.7,"h":40.2,"l":39.43,"n":14671,"o":40.01,"t":"2025-03-21T04:00:00Z","v":3994423,"vw":39.713213},{"c":39.71,"h":40.0582,"l":39.6,"n":11023,"o":39.75,"t":"2025-03-24T04:00:00Z","v":743337,"vw":39.790649},{"c":39.65,"h":39.75,"l":39.01,"n":12116,"o":39.6,"t":"2025-03-25T04:00:00Z","v":833083,"vw":39.550757},{"c":39.95,"h":40.035,"l":39.77,"n":10234,"o":39.86,"t":"2025-03-26T04:00:00Z","v":663907,"vw":39.955807},{"c":40.04,"h":40.18,"l":39.96,"n":14363,"o":40.14,"t":"2025-03-27T04:00:00Z","v":1185762,"vw":40.045653},{"c":41.01,"h":41.01,"l":40,"n":24040,"o":40.25,"t":"2025-03-28T04:00:00Z","v":2423822,"vw":40.464878},{"c":41.87,"h":41.98,"l":41.01,"n":15770,"o":41.03,"t":"2025-03-31T04:00:00Z","v":1114740,"vw":41.760097},{"c":42.26,"h":42.4599,"l":41.41,"n":15101,"o":41.82,"t":"2025-04-01T04:00:00Z","v":1121566,"vw":42.207508},{"c":42.43,"h":42.52,"l":42.03,"n":10228,"o":42.2,"t":"2025-04-02T04:00:00Z","v":542463,"vw":42.387178},{"c":42.38,"h":43.09,"l":42.1301,"n":14723,"o":42.67,"t":"2025-04-03T04:00:00Z","v":1076541,"vw":42.398424},{"c":40.71,"h":42.59,"l":40.53,"n":18957,"o":42.38,"t":"2025-04-04T04:00:00Z","v":1150622,"vw":40.942148},{"c":39.56,"h":40.6,"l":38.51,"n":19985,"o":39.66,"t":"2025-04-07T04:00:00Z","v":1166639,"vw":39.674085},{"c":39.55,"h":40.53,"l":39.065,"n":16171,"o":40.32,"t":"2025-04-08T04:00:00Z","v":873792,"vw":39.682545},{"c":39.71,"h":40.94,"l":38.27,"n":17028,"o":39.02,"t":"2025-04-09T04:00:00Z","v":990266,"vw":39.58112},{"c":40.14,"h":40.635,"l":39.24,"n":16584,"o":39.64,"t":"2025-04-10T04:00:00Z","v":958111,"vw":40.11211},{"c":40.48,"h":40.7674,"l":39.78,"n":10063,"o":40.29,"t":"2025-04-11T04:00:00Z","v":461061,"vw":40.416194},{"c":41.29,"h":41.33,"l":40.5301,"n":10156,"o":40.55,"t":"2025-04-14T04:00:00Z","v":1038511,"vw":40.876642},{"c":41.69,"h":41.92,"l":41,"n":10613,"o":41.34,"t":"2025-04-15T04:00:00Z","v":725303,"vw":41.720146},{"c":41.6,"h":42.3,"l":41.55,"n":10007,"o":41.96,"t":"2025-04-16T04:00:00Z","v":613831,"vw":41.764533},{"c":41.84,"h":42.45,"l":41.49,"n":9715,"o":41.49,"t":"2025-04-17T04:00:00Z","v":531623,"vw":41.939228},{"c":41.21,"h":41.94,"l":40.95,"n":9322,"o":41.94,"t":"2025-04-21T04:00:00Z","v":668793,"vw":41.324134},{"c":41.86,"h":41.88,"l":41.27,"n":10580,"o":41.64,"t":"2025-04-22T04:00:00Z","v":601466,"vw":41.754041},{"c":41.51,"h":41.8299,"l":41.12,"n":12131,"o":41.65,"t":"2025-04-23T04:00:00Z","v":562425,"vw":41.487749},{"c":41.26,"h":41.57,"l":41.235,"n":9524,"o":41.45,"t":"2025-04-24T04:00:00Z","v":484695,"vw":41.348332},{"c":41.1,"h":41.3664,"l":40.6,"n":10778,"o":41.07,"t":"2025-04-25T04:00:00Z","v":493497,"vw":41.008003},{"c":41.33,"h":41.55,"l":40.74,"n":10184,"o":41.1,"t":"2025-04-28T04:00:00Z","v":442718,"vw":41.260567},{"c":41.56,"h":41.84,"l":41.17,"n":9421,"o":41.17,"t":"2025-04-29T04:00:00Z","v":613955,"vw":41.595279},{"c":41.47,"h":41.75,"l":40.92,"n":10216,"o":41.75,"t":"2025-04-30T04:00:00Z","v":669368,"vw":41.37136},{"c":41.23,"h":41.645,"l":41.07,"n":9203,"o":41.5,"t":"2025-05-01T04:00:00Z","v":481883,"vw":41.29079},{"c":41.76,"h":41.87,"l":41.09,"n":11217,"o":41.35,"t":"2025-05-02T04:00:00Z","v":539863,"vw":41.643505},{"c":41.95,"h":42.14,"l":41.45,"n":13049,"o":41.72,"t":"2025-05-05T04:00:00Z","v":1169418,"vw":41.953768},{"c":41.8,"h":42.235,"l":41.78,"n":14078,"o":42.11,"t":"2025-05-06T04:00:00Z","v":1272979,"vw":41.901208},{"c":41,"h":41.86,"l":40.31,"n":18320,"o":41.35,"t":"2025-05-07T04:00:00Z","v":1002939,"vw":40.948898},{"c":40.5,"h":41.05,"l":40.21,"n":12961,"o":40.87,"t":"2025-05-08T04:00:00Z","v":710627,"vw":40.523961},{"c":40,"h":40.67,"l":39.71,"n":14248,"o":40.56,"t":"2025-05-09T04:00:00Z","v":824001,"vw":40.049024},{"c":39.24,"h":39.9,"l":39.06,"n":17030,"o":39.81,"t":"2025-05-12T04:00:00Z","v":1481603,"vw":39.258071},{"c":37.93,"h":39.0464,"l":37.75,"n":17279,"o":38.81,"t":"2025-05-13T04:00:00Z","v":1027960,"vw":38.027666},{"c":37.47,"h":37.99,"l":37.06,"n":11321,"o":37.87,"t":"2025-05-14T04:00:00Z","v":934057,"vw":37.490448},{"c":38.36,"h":38.38,"l":37.6401,"n":8248,"o":37.66,"t":"2025-05-15T04:00:00Z","v":561323,"vw":38.163981},{"c":38.95,"h":38.96,"l":38.4,"n":7553,"o":38.4,"t":"2025-05-16T04:00:00Z","v":523007,"vw":38.844404},{"c":39.13,"h":39.19,"l":38.55,"n":13950,"o":38.76,"t":"2025-05-19T04:00:00Z","v":1823840,"vw":38.8145},{"c":39.21,"h":39.39,"l":39.08,"n":9322,"o":39.15,"t":"2025-05-20T04:00:00Z","v":970547,"vw":39.226569},{"c":38.52,"h":39.21,"l":38.36,"n":10805,"o":39.14,"t":"2025-05-21T04:00:00Z","v":490691,"vw":38.597937},{"c":38.16,"h":38.36,"l":37.72,"n":8606,"o":38.34,"t":"2025-05-22T04:00:00Z","v":461186,"vw":38.170269},{"c":38.47,"h":38.57,"l":38.02,"n":10131,"o":38.41,"t":"2025-05-23T04:00:00Z","v":481142,"vw":38.401889},{"c":38.82,"h":38.96,"l":38.65,"n":11884,"o":38.8,"t":"2025-05-27T04:00:00Z","v":627497,"vw":38.807286},{"c":38.09,"h":38.86,"l":38.07,"n":9648,"o":38.71,"t":"2025-05-28T04:00:00Z","v":499909,"vw":38.220613},{"c":38.4,"h":38.42,"l":37.93,"n":10449,"o":38.06,"t":"2025-05-29T04:00:00Z","v":565901,"vw":38.283347},{"c":38.51,"h":38.62,"l":38.23,"n":9994,"o":38.4,"t":"2025-05-30T04:00:00Z","v":729208,"vw":38.476532},{"c":38.35,"h":38.66,"l":38.1794,"n":8664,"o":38.36,"t":"2025-06-02T04:00:00Z","v":526530,"vw":38.366393},{"c":38.29,"h":38.5,"l":37.92,"n":8135,"o":38.45,"t":"2025-06-03T04:00:00Z","v":425917,"vw":38.273943},{"c":37.28,"h":38.26,"l":37.27,"n":8033,"o":38.26,"t":"2025-06-04T04:00:00Z","v":388586,"vw":37.511811},{"c":37.2,"h":37.38,"l":36.98,"n":9080,"o":37.27,"t":"2025-06-05T04:00:00Z","v":506540,"vw":37.189897},{"c":37.31,"h":37.48,"l":37.08,"n":8359,"o":37.14,"t":"2025-06-06T04:00:00Z","v":454806,"vw":37.261153},{"c":37.31,"h":37.55,"l":37.0908,"n":7286,"o":37.3,"t":"2025-06-09T04:00:00Z","v":446990,"vw":37.340069},{"c":37.8,"h":37.86,"l":37.29,"n":9266,"o":37.36,"t":"2025-06-10T04:00:00Z","v":462805,"vw":37.742366},{"c":37.94,"h":38.055,"l":37.8,"n":10773,"o":37.92,"t":"2025-06-11T04:00:00Z","v":708529,"vw":37.936648},{"c":37.87,"h":38,"l":37.59,"n":8338,"o":37.85,"t":"2025-06-12T04:00:00Z","v":566413,"vw":37.846408},{"c":37.31,"h":38.08,"l":37.2199,"n":10529,"o":37.97,"t":"2025-06-13T04:00:00Z","v":592941,"vw":37.463464},{"c":36.94,"h":37.62,"l":36.73,"n":11540,"o":37.33,"t":"2025-06-16T04:00:00Z","v":577828,"vw":37.037186},{"c":37.23,"h":37.26,"l":36.48,"n":13882,"o":36.86,"t":"2025-06-17T04:00:00Z","v":862466,"vw":37.098687},{"c":37.5,"h":37.58,"l":37,"n":14948,"o":37.27,"t":"2025-06-18T04:00:00Z","v":974384,"vw":37.416299},{"c":37.43,"h":37.84,"l":37.32,"n":13012,"o":37.6,"t":"2025-06-20T04:00:00Z","v":1816517,"vw":37.457747},{"c":38.19,"h":38.215,"l":37.6356,"n":8773,"o":37.71,"t":"2025-06-23T04:00:00Z","v":499083,"vw":38.070959},{"c":38.04,"h":38.27,"l":37.89,"n":10291,"o":37.91,"t":"2025-06-24T04:00:00Z","v":682592,"vw":38.086285},{"c":37.56,"h":37.975,"l":37.43,"n":8245,"o":37.86,"t":"2025-06-25T04:00:00Z","v":579488,"vw":37.58231},{"c":37.72,"h":37.81,"l":37.36,"n":8330,"o":37.5,"t":"2025-06-26T04:00:00Z","v":682968,"vw":37.651365},{"c":37.64,"h":37.94,"l":37.4,"n":8080,"o":37.65,"t":"2025-06-27T04:00:00Z","v":1113180,"vw":37.627258},{"c":37.95,"h":37.97,"l":37.56,"n":7692,"o":37.63,"t":"2025-06-30T04:00:00Z","v":479795,"vw":37.876079},{"c":38.37,"h":38.68,"l":37.72,"n":13058,"o":37.72,"t":"2025-07-01T04:00:00Z","v":853522,"vw":38.368322},{"c":38.1,"h":38.55,"l":37.93,"n":9934,"o":38.38,"t":"2025-07-02T04:00:00Z","v":610301,"vw":38.115858},{"c":38.36,"h":38.4699,"l":38.05,"n":5146,"o":38.33,"t":"2025-07-03T04:00:00Z","v":289723,"vw":38.290765},{"c":38.15,"h":38.52,"l":37.91,"n":10515,"o":38.28,"t":"2025-07-07T04:00:00Z","v":751087,"vw":38.113797},{"c":37.97,"h":38.11,"l":37.52,"n":12655,"o":37.85,"t":"2025-07-08T04:00:00Z","v":748252,"vw":37.955193},{"c":38.27,"h":38.419,"l":37.76,"n":9826,"o":38.18,"t":"2025-07-09T04:00:00Z","v":599107,"vw":38.164314},{"c":38.29,"h":38.515,"l":38,"n":6958,"o":38,"t":"2025-07-10T04:00:00Z","v":508892,"vw":38.306674},{"c":38.01,"h":38.37,"l":37.84,"n":6849,"o":38.08,"t":"2025-07-11T04:00:00Z","v":443959,"vw":38.041877},{"c":38.06,"h":38.3974,"l":37.89,"n":7191,"o":38.06,"t":"2025-07-14T04:00:00Z","v":400700,"vw":38.080731},{"c":37.51,"h":38.055,"l":37.41,"n":7948,"o":37.91,"t":"2025-07-15T04:00:00Z","v":456677,"vw":37.572279},{"c":37.67,"h":37.755,"l":37.35,"n":7694,"o":37.39,"t":"2025-07-16T04:00:00Z","v":572319,"vw":37.638209},{"c":37.54,"h":37.83,"l":37.315,"n":8291,"o":37.67,"t":"2025-07-17T04:00:00Z","v":747765,"vw":37.559349},{"c":37.24,"h":37.79,"l":37.22,"n":10015,"o":37.41,"t":"2025-07-18T04:00:00Z","v":837275,"vw":37.346645},{"c":37.72,"h":37.86,"l":37.25,"n":11738,"o":37.25,"t":"2025-07-21T04:00:00Z","v":528175,"vw":37.685262},{"c":37.91,"h":38.49,"l":37.8,"n":12391,"o":37.87,"t":"2025-07-22T04:00:00Z","v":771468,"vw":38.049584},{"c":37.33,"h":38.0057,"l":37.2,"n":15234,"o":37.85,"t":"2025-07-23T04:00:00Z","v":2003179,"vw":37.39476},{"c":36.96,"h":37.455,"l":36.92,"n":11798,"o":37.33,"t":"2025-07-24T04:00:00Z","v":629419,"vw":37.043973},{"c":37.17,"h":37.24,"l":36.93,"n":8982,"o":37,"t":"2025-07-25T04:00:00Z","v":502754,"vw":37.126032},{"c":36.88,"h":37.14,"l":36.76,"n":9745,"o":37.02,"t":"2025-07-28T04:00:00Z","v":616071,"vw":36.908304},{"c":37.12,"h":37.21,"l":36.7764,"n":9157,"o":36.88,"t":"2025-07-29T04:00:00Z","v":499789,"vw":37.052087},{"c":37.24,"h":37.4699,"l":37.14,"n":11831,"o":37.27,"t":"2025-07-30T04:00:00Z","v":777473,"vw":37.280881},{"c":37.3,"h":37.33,"l":36.86,"n":8775,"o":36.86,"t":"2025-07-31T04:00:00Z","v":499585,"vw":37.227679},{"c":37.52,"h":37.75,"l":37.22,"n":11301,"o":37.64,"t":"2025-08-01T04:00:00Z","v":533614,"vw":37.484407},{"c":38.2,"h":38.295,"l":37.51,"n":9020,"o":37.51,"t":"2025-08-04T04:00:00Z","v":557269,"vw":38.093861},{"c":38.25,"h":38.305,"l":37.98,"n":13202,"o":38.15,"t":"2025-08-05T04:00:00Z","v":777108,"vw":38.206643},{"c":36.67,"h":37.31,"l":35.88,"n":25750,"o":37.27,"t":"2025-08-06T04:00:00Z","v":1845402,"vw":36.645401},{"c":37.43,"h":37.43,"l":36.5,"n":11479,"o":36.64,"t":"2025-08-07T04:00:00Z","v":934581,"vw":37.231727},{"c":37.32,"h":37.59,"l":37.24,"n":12175,"o":37.46,"t":"2025-08-08T04:00:00Z","v":1022422,"vw":37.372883},{"c":37.37,"h":37.565,"l":37.26,"n":8110,"o":37.5,"t":"2025-08-11T04:00:00Z","v":616665,"vw":37.368873},{"c":37.84,"h":37.9,"l":37.29,"n":9501,"o":37.43,"t":"2025-08-12T04:00:00Z","v":847457,"vw":37.747919},{"c":37.82,"h":37.9196,"l":37.57,"n":8500,"o":37.75,"t":"2025-08-13T04:00:00Z","v":885643,"vw":37.806761},{"c":37.51,"h":37.82,"l":37.39,"n":9424,"o":37.82,"t":"2025-08-14T04:00:00Z","v":611599,"vw":37.545689},{"c":37.29,"h":37.535,"l":37.11,"n":7992,"o":37.4,"t":"2025-08-15T04:00:00Z","v":578021,"vw":37.311113},{"c":36.9,"h":37.3999,"l":36.82,"n":10650,"o":37.28,"t":"2025-08-18T04:00:00Z","v":1029186,"vw":36.972523},{"c":37.15,"h":37.15,"l":36.45,"n":9775,"o":36.45,"t":"2025-08-19T04:00:00Z","v":885162,"vw":37.031301},{"c":36.81,"h":37.58,"l":36.76,"n":8602,"o":37.31,"t":"2025-08-20T04:00:00Z","v":672445,"vw":36.961143},{"c":36.62,"h":36.94,"l":36.59,"n":11706,"o":36.75,"t":"2025-08-21T04:00:00Z","v":627660,"vw":36.705685},{"c":37.31,"h":37.38,"l":36.67,"n":11396,"o":37,"t":"2025-08-22T04:00:00Z","v":675632,"vw":37.209121},{"c":36.8,"h":37.43,"l":36.78,"n":8333,"o":37.25,"t":"2025-08-25T04:00:00Z","v":422488,"vw":36.940076},{"c":36.79,"h":37.06,"l":36.72,"n":8023,"o":36.8,"t":"2025-08-26T04:00:00Z","v":453177,"vw":36.800914},{"c":37.05,"h":37.11,"l":36.79,"n":10793,"o":36.8,"t":"2025-08-27T04:00:00Z","v":561145,"vw":37.027146},{"c":36.55,"h":37.06,"l":36.51,"n":10059,"o":37.06,"t":"2025-08-28T04:00:00Z","v":560041,"vw":36.601306},{"c":36.54,"h":36.87,"l":36.48,"n":7752,"o":36.57,"t":"2025-08-29T04:00:00Z","v":455446,"vw":36.567456},{"c":36.46,"h":36.6999,"l":36.2474,"n":9034,"o":36.5,"t":"2025-09-02T04:00:00Z","v":492932,"vw":36.427788},{"c":36.41,"h":36.59,"l":36.2,"n":9641,"o":36.27,"t":"2025-09-03T04:00:00Z","v":694816,"vw":36.390797},{"c":36.61,"h":36.7,"l":36.13,"n":8256,"o":36.69,"t":"2025-09-04T04:00:00Z","v":485699,"vw":36.439302},{"c":36.87,"h":36.885,"l":36.48,"n":8582,"o":36.72,"t":"2025-09-05T04:00:00Z","v":665122,"vw":36.775692},{"c":36.11,"h":36.805,"l":36.005,"n":11610,"o":36.74,"t":"2025-09-08T04:00:00Z","v":754908,"vw":36.215386},{"c":36.19,"h":36.38,"l":35.95,"n":8746,"o":36.08,"t":"2025-09-09T04:00:00Z","v":515065,"vw":36.171962},{"c":36.23,"h":36.38,"l":36.01,"n":7483,"o":36.15,"t":"2025-09-10T04:00:00Z","v":504307,"vw":36.208468},{"c":36.44,"h":36.545,"l":36.06,"n":9311,"o":36.15,"t":"2025-09-11T04:00:00Z","v":560307,"vw":36.363357},{"c":36.39,"h":36.52,"l":36.28,"n":8301,"o":36.28,"t":"2025-09-12T04:00:00Z","v":408575,"vw":36.417353},{"c":36.03,"h":36.71,"l":36.03,"n":9597,"o":36.38,"t":"2025-09-15T04:00:00Z","v":585173,"vw":36.192686},{"c":35.55,"h":36.08,"l":35.5,"n":10117,"o":36,"t":"2025-09-16T04:00:00Z","v":691799,"vw":35.651955},{"c":36.04,"h":36.44,"l":35.7,"n":12457,"o":35.74,"t":"2025-09-17T04:00:00Z","v":897204,"vw":36.155218},{"c":36.41,"h":36.45,"l":35.81,"n":11632,"o":36,"t":"2025-09-18T04:00:00Z","v":747194,"vw":36.29197},{"c":36.36,"h":36.52,"l":36.31,"n":8270,"o":36.49,"t":"2025-09-19T04:00:00Z","v":1197667,"vw":36.391769},{"c":36.59,"h":36.73,"l":36.4,"n":8853,"o":36.45,"t":"2025-09-22T04:00:00Z","v":596976,"vw":36.584816},{"c":36.76,"h":36.88,"l":36.44,"n":10313,"o":36.5,"t":"2025-09-23T04:00:00Z","v":602440,"vw":36.702317},{"c":36.68,"h":36.83,"l":36.54,"n":9612,"o":36.74,"t":"2025-09-24T04:00:00Z","v":693775,"vw":36.672922},{"c":37.07,"h":37.125,"l":36.7,"n":10491,"o":36.89,"t":"2025-09-25T04:00:00Z","v":790982,"vw":36.950819},{"c":37.62,"h":37.68,"l":37.115,"n":9283,"o":37.14,"t":"2025-09-26T04:00:00Z","v":522823,"vw":37.542838},{"c":37.55,"h":37.615,"l":37.345,"n":8852,"o":37.43,"t":"2025-09-29T04:00:00Z","v":569530,"vw":37.506637},{"c":37.81,"h":37.84,"l":37.48,"n":8873,"o":37.55,"t":"2025-09-30T04:00:00Z","v":476946,"vw":37.766754},{"c":37.24,"h":37.9349,"l":37.2,"n":9494,"o":37.76,"t":"2025-10-01T04:00:00Z","v":532779,"vw":37.426786},{"c":36.72,"h":37.18,"l":36.48,"n":11143,"o":37.18,"t":"2025-10-02T04:00:00Z","v":524294,"vw":36.712636},{"c":36.97,"h":37.2,"l":36.81,"n":9394,"o":36.88,"t":"2025-10-03T04:00:00Z","v":724313,"vw":37.013079},{"c":37.18,"h":37.38,"l":36.98,"n":7821,"o":36.98,"t":"2025-10-06T04:00:00Z","v":448467,"vw":37.153882},{"c":37.38,"h":37.7263,"l":37,"n":8758,"o":37.16,"t":"2025-10-07T04:00:00Z","v":506541,"vw":37.398432},{"c":37.51,"h":37.57,"l":37.1701,"n":8346,"o":37.57,"t":"2025-10-08T04:00:00Z","v":409462,"vw":37.434176},{"c":37.14,"h":37.57,"l":37.125,"n":8151,"o":37.5,"t":"2025-10-09T04:00:00Z","v":372136,"vw":37.236361},{"c":37.08,"h":37.44,"l":37,"n":8190,"o":37.41,"t":"2025-10-10T04:00:00Z","v":357046,"vw":37.140708},{"c":36.84,"h":37.2168,"l":36.69,"n":7809,"o":37.02,"t":"2025-10-13T04:00:00Z","v":386578,"vw":36.875235},{"c":37.33,"h":37.4393,"l":36.83,"n":8787,"o":36.89,"t":"2025-10-14T04:00:00Z","v":383624,"vw":37.30051},{"c":38.02,"h":38.02,"l":37.36,"n":9667,"o":37.36,"t":"2025-10-15T04:00:00Z","v":580812,"vw":37.844768},{"c":38.39,"h":38.48,"l":37.92,"n":8454,"o":38.02,"t":"2025-10-16T04:00:00Z","v":460420,"vw":38.341792},{"c":38.44,"h":38.5,"l":38.22,"n":7883,"o":38.36,"t":"2025-10-17T04:00:00Z","v":337926,"vw":38.396021},{"c":39.01,"h":39.02,"l":38.425,"n":6399,"o":38.55,"t":"2025-10-20T04:00:00Z","v":326921,"vw":38.868045},{"c":38.87,"h":39.175,"l":38.86,"n":8627,"o":38.89,"t":"2025-10-21T04:00:00Z","v":506296,"vw":38.947136},{"c":39.07,"h":39.3399,"l":38.84,"n":9195,"o":39.2,"t":"2025-10-22T04:00:00Z","v":512218,"vw":39.115197},{"c":38.8,"h":39.2659,"l":38.4746,"n":8537,"o":39.16,"t":"2025-10-23T04:00:00Z","v":354084,"vw":38.744932},{"c":39.17,"h":39.25,"l":38.8,"n":8317,"o":39.01,"t":"2025-10-24T04:00:00Z","v":390912,"vw":39.150546},{"c":39,"h":39.28,"l":38.83,"n":10692,"o":38.96,"t":"2025-10-27T04:00:00Z","v":542049,"vw":39.048639},{"c":38.85,"h":38.95,"l":38.26,"n":9739,"o":38.75,"t":"2025-10-28T04:00:00Z","v":636620,"vw":38.762242},{"c":38.27,"h":38.83,"l":38.12,"n":12230,"o":38.75,"t":"2025-10-29T04:00:00Z","v":652281,"vw":38.383317},{"c":38.27,"h":38.59,"l":38.044,"n":11011,"o":38.36,"t":"2025-10-30T04:00:00Z","v":631474,"vw":38.254355},{"c":38.05,"h":38.3068,"l":37.62,"n":12038,"o":38.03,"t":"2025-10-31T04:00:00Z","v":989106,"vw":38.038251},{"c":38.14,"h":38.14,"l":37.29,"n":13394,"o":37.73,"t":"2025-11-03T05:00:00Z","v":584283,"vw":37.978006},{"c":38.69,"h":38.84,"l":38.17,"n":12135,"o":38.26,"t":"2025-11-04T05:00:00Z","v":764829,"vw":38.65624},{"c":39.74,"h":40.17,"l":39.16,"n":15573,"o":39.43,"t":"2025-11-05T05:00:00Z","v":765054,"vw":39.683378},{"c":40.42,"h":40.85,"l":39.69,"n":16031,"o":39.69,"t":"2025-11-06T05:00:00Z","v":921407,"vw":40.465525},{"c":40.84,"h":41.1396,"l":40.5,"n":14415,"o":40.64,"t":"2025-11-07T05:00:00Z","v":764680,"vw":40.79949},{"c":41.13,"h":41.305,"l":40.79,"n":12695,"o":40.79,"t":"2025-11-10T05:00:00Z","v":634851,"vw":41.126419},{"c":41.86,"h":41.94,"l":41.09,"n":15643,"o":41.25,"t":"2025-11-11T05:00:00Z","v":920004,"vw":41.783728},{"c":41.66,"h":41.93,"l":41.57,"n":11462,"o":41.75,"t":"2025-11-12T05:00:00Z","v":773676,"vw":41.698737},{"c":41.34,"h":41.6,"l":41.261,"n":10550,"o":41.6,"t":"2025-11-13T05:00:00Z","v":499847,"vw":41.383411},{"c":41.11,"h":41.44,"l":40.74,"n":11466,"o":41.44,"t":"2025-11-14T05:00:00Z","v":662695,"vw":41.07188},{"c":40.93,"h":41.31,"l":40.91,"n":11920,"o":41.08,"t":"2025-11-17T05:00:00Z","v":573814,"vw":40.99607},{"c":40.89,"h":41.34,"l":40.78,"n":12960,"o":41.16,"t":"2025-11-18T05:00:00Z","v":615341,"vw":40.938085},{"c":40.67,"h":40.965,"l":40.57,"n":11950,"o":40.83,"t":"2025-11-19T05:00:00Z","v":1263834,"vw":40.68998},{"c":40.83,"h":41.13,"l":40.74,"n":12004,"o":40.79,"t":"2025-11-20T05:00:00Z","v":655701,"vw":40.894185},{"c":41.21,"h":41.51,"l":40.81,"n":13113,"o":41.04,"t":"2025-11-21T05:00:00Z","v":835496,"vw":41.218485},{"c":41,"h":41.075,"l":40.53,"n":12180,"o":40.71,"t":"2025-11-24T05:00:00Z","v":840451,"vw":40.969019},{"c":41.26,"h":41.525,"l":41.15,"n":11489,"o":41.26,"t":"2025-11-25T05:00:00Z","v":732526,"vw":41.323518},{"c":41.45,"h":41.6,"l":41.1867,"n":12706,"o":41.2,"t":"2025-11-26T05:00:00Z","v":1002095,"vw":41.439334},{"c":41.38,"h":41.55,"l":41.201,"n":5572,"o":41.55,"t":"2025-11-28T05:00:00Z","v":282095,"vw":41.376891},{"c":40.66,"h":41.25,"l":40.53,"n":11861,"o":41.05,"t":"2025-12-01T05:00:00Z","v":694735,"vw":40.718183},{"c":39.44,"h":40.87,"l":39.38,"n":12576,"o":40.87,"t":"2025-12-02T05:00:00Z","v":753169,"vw":39.728893},{"c":39.33,"h":39.78,"l":38.98,"n":10866,"o":39.73,"t":"2025-12-03T05:00:00Z","v":693026,"vw":39.293953},{"c":38.61,"h":39.38,"l":38.52,"n":13020,"o":39.12,"t":"2025-12-04T05:00:00Z","v":781734,"vw":38.782596},{"c":38.71,"h":38.9,"l":38.34,"n":11379,"o":38.53,"t":"2025-12-05T05:00:00Z","v":524972,"vw":38.632088},{"c":38.25,"h":38.8,"l":38.19,"n":12435,"o":38.8,"t":"2025-12-08T05:00:00Z","v":523392,"vw":38.386513},{"c":38.44,"h":38.72,"l":38.29,"n":9452,"o":38.46,"t":"2025-12-09T05:00:00Z","v":413486,"vw":38.451226},{"c":38.58,"h":38.79,"l":38.3788,"n":11939,"o":38.39,"t":"2025-12-10T05:00:00Z","v":851214,"vw":38.60215},{"c":38.75,"h":39.315,"l":38.61,"n":12869,"o":38.74,"t":"2025-12-11T05:00:00Z","v":698966,"vw":38.917627},{"c":38.56,"h":39.31,"l":38.5,"n":13968,"o":38.84,"t":"2025-12-12T05:00:00Z","v":1251298,"vw":38.71812},{"c":38.79,"h":38.99,"l":38.33,"n":13681,"o":38.81,"t":"2025-12-15T05:00:00Z","v":1288319,"vw":38.749134},{"c":38.47,"h":39.08,"l":38.33,"n":12972,"o":38.96,"t":"2025-12-16T05:00:00Z","v":1016086,"vw":38.519892},{"c":38.79,"h":38.92,"l":38.22,"n":13069,"o":38.45,"t":"2025-12-17T05:00:00Z","v":887512,"vw":38.726478},{"c":38.58,"h":38.92,"l":38.545,"n":15506,"o":38.88,"t":"2025-12-18T05:00:00Z","v":1173012,"vw":38.663127},{"c":37.69,"h":38.45,"l":37.54,"n":12121,"o":38.41,"t":"2025-12-19T05:00:00Z","v":2597043,"vw":37.754833},{"c":38.32,"h":38.35,"l":37.64,"n":11308,"o":37.72,"t":"2025-12-22T05:00:00Z","v":851644,"vw":38.158563},{"c":38.41,"h":38.63,"l":38.2,"n":9137,"o":38.38,"t":"2025-12-23T05:00:00Z","v":881446,"vw":38.457381},{"c":38.37,"h":38.6,"l":38.27,"n":4363,"o":38.38,"t":"2025-12-24T05:00:00Z","v":313943,"vw":38.385945},{"c":38.48,"h":38.65,"l":38.295,"n":8553,"o":38.43,"t":"2025-12-26T05:00:00Z","v":412004,"vw":38.457027},{"c":38.63,"h":38.82,"l":38.5,"n":8978,"o":38.67,"t":"2025-12-29T05:00:00Z","v":550480,"vw":38.678347},{"c":38.71,"h":38.75,"l":38.55,"n":9420,"o":38.63,"t":"2025-12-30T05:00:00Z","v":368610,"vw":38.685964},{"c":38.54,"h":38.85,"l":38.46,"n":7871,"o":38.72,"t":"2025-12-31T05:00:00Z","v":386946,"vw":38.559648},{"c":38.72,"h":38.85,"l":38.11,"n":10146,"o":38.59,"t":"2026-01-02T05:00:00Z","v":507496,"vw":38.606565},{"c":38.46,"h":38.63,"l":38.075,"n":11865,"o":38.63,"t":"2026-01-05T05:00:00Z","v":713976,"vw":38.401089},{"c":38.95,"h":38.97,"l":38.3,"n":12365,"o":38.38,"t":"2026-01-06T05:00:00Z","v":678228,"vw":38.801331},{"c":38.96,"h":39.17,"l":38.715,"n":14310,"o":39.1,"t":"2026-01-07T05:00:00Z","v":619095,"vw":38.944035},{"c":39.19,"h":39.58,"l":38.84,"n":10098,"o":38.84,"t":"2026-01-08T05:00:00Z","v":464255,"vw":39.20938},{"c":38.93,"h":39.52,"l":38.88,"n":10088,"o":39.28,"t":"2026-01-09T05:00:00Z","v":589836,"vw":38.99481},{"c":39.08,"h":39.425,"l":38.92,"n":8737,"o":39.07,"t":"2026-01-12T05:00:00Z","v":580675,"vw":39.088398},{"c":39.22,"h":39.46,"l":38.96,"n":9139,"o":39.2,"t":"2026-01-13T05:00:00Z","v":509927,"vw":39.196484},{"c":39.6,"h":39.81,"l":39.25,"n":9568,"o":39.31,"t":"2026-01-14T05:00:00Z","v":515505,"vw":39.544995},{"c":40.09,"h":40.21,"l":39.625,"n":8697,"o":39.71,"t":"2026-01-15T05:00:00Z","v":518915,"vw":40.037051},{"c":40.18,"h":40.22,"l":39.71,"n":9811,"o":39.78,"t":"2026-01-16T05:00:00Z","v":746240,"vw":40.119972},{"c":40.06,"h":40.11,"l":39.41,"n":10508,"o":39.89,"t":"2026-01-20T05:00:00Z","v":483093,"vw":39.97383},{"c":40.33,"h":40.45,"l":39.97,"n":11860,"o":40.165,"t":"2026-01-21T05:00:00Z","v":567947,"vw":40.27525},{"c":40.56,"h":40.7099,"l":40.07,"n":13069,"o":40.49,"t":"2026-01-22T05:00:00Z","v":738442,"vw":40.53802},{"c":40.04,"h":40.555,"l":39.73,"n":12770,"o":40.5,"t":"2026-01-23T05:00:00Z","v":600158,"vw":40.013498},{"c":40.24,"h":40.61,"l":39.98,"n":10694,"o":40.2,"t":"2026-01-26T05:00:00Z","v":652115,"vw":40.209012},{"c":40.96,"h":41.0555,"l":40.05,"n":11571,"o":40.19,"t":"2026-01-27T05:00:00Z","v":629332,"vw":40.878676},{"c":40.36,"h":41.23,"l":40.2,"n":11637,"o":40.83,"t":"2026-01-28T05:00:00Z","v":586342,"vw":40.477449},{"c":40.79,"h":40.88,"l":40.365,"n":12218,"o":40.54,"t":"2026-01-29T05:00:00Z","v":627755,"vw":40.70295},{"c":41.29,"h":41.31,"l":40.38,"n":11260,"o":40.79,"t":"2026-01-30T05:00:00Z","v":1153727,"vw":41.197973},{"c":41.41,"h":41.665,"l":41.125,"n":13206,"o":41.5,"t":"2026-02-02T05:00:00Z","v":662085,"vw":41.389693},{"c":42.27,"h":42.39,"l":41.25,"n":13492,"o":41.45,"t":"2026-02-03T05:00:00Z","v":707635,"vw":42.161382},{"c":42.13,"h":42.57,"l":41.98,"n":14307,"o":42.3,"t":"2026-02-04T05:00:00Z","v":655105,"vw":42.190092},{"c":42.4,"h":42.6642,"l":42.25,"n":13487,"o":42.34,"t":"2026-02-05T05:00:00Z","v":683311,"vw":42.430217},{"c":41.5,"h":42.835,"l":41.33,"n":11980,"o":42.6,"t":"2026-02-06T05:00:00Z","v":660160,"vw":41.637592},{"c":40.99,"h":41.4752,"l":40.85,"n":12085,"o":41.43,"t":"2026-02-09T05:00:00Z","v":620792,"vw":41.029526},{"c":41.51,"h":41.68,"l":40.96,"n":10200,"o":41.57,"t":"2026-02-10T05:00:00Z","v":463847,"vw":41.442832},{"c":41.73,"h":41.9,"l":41.44,"n":9356,"o":41.65,"t":"2026-02-11T05:00:00Z","v":495643,"vw":41.717158},{"c":42.39,"h":42.68,"l":41.98,"n":11560,"o":42.03,"t":"2026-02-12T05:00:00Z","v":539142,"vw":42.395391},{"c":43.08,"h":43.205,"l":42.425,"n":10201,"o":42.47,"t":"2026-02-13T05:00:00Z","v":489371,"vw":42.996826},{"c":42.76,"h":43.5,"l":42.67,"n":11506,"o":43.11,"t":"2026-02-17T05:00:00Z","v":830210,"vw":42.891849},{"c":42.17,"h":42.75,"l":42.1,"n":12054,"o":42.68,"t":"2026-02-18T05:00:00Z","v":719155,"vw":42.23934},{"c":42.11,"h":42.71,"l":41.93,"n":12475,"o":42.29,"t":"2026-02-19T05:00:00Z","v":733927,"vw":42.182472},{"c":42.33,"h":42.47,"l":41.7,"n":9664,"o":42.36,"t":"2026-02-20T05:00:00Z","v":604632,"vw":42.28518},{"c":42.69,"h":43.05,"l":42.315,"n":12191,"o":42.42,"t":"2026-02-23T05:00:00Z","v":643878,"vw":42.615454},{"c":42.65,"h":42.75,"l":42,"n":14826,"o":42.74,"t":"2026-02-24T05:00:00Z","v":758231,"vw":42.480305},{"c":40.61,"h":41.54,"l":40.19,"n":21791,"o":41.48,"t":"2026-02-25T05:00:00Z","v":1224494,"vw":40.599713},{"c":39.77,"h":40.608,"l":39.64,"n":19419,"o":40.49,"t":"2026-02-26T05:00:00Z","v":1415339,"vw":39.935968},{"c":40.62,"h":40.8108,"l":39.965,"n":15069,"o":39.97,"t":"2026-02-27T05:00:00Z","v":1091140,"vw":40.622892},{"c":39.92,"h":40.705,"l":39.695,"n":17770,"o":40.51,"t":"2026-03-02T05:00:00Z","v":1193421,"vw":39.994101},{"c":40.07,"h":40.35,"l":39.31,"n":17304,"o":39.69,"t":"2026-03-03T05:00:00Z","v":907458,"vw":39.999845},{"c":40.34,"h":40.53,"l":39.6,"n":12100,"o":40.17,"t":"2026-03-04T05:00:00Z","v":561466,"vw":40.288661},{"c":39.94,"h":40.17,"l":39.575,"n":12116,"o":39.92,"t":"2026-03-05T05:00:00Z","v":591792,"vw":39.936296},{"c":39.66,"h":39.835,"l":39.18,"n":10857,"o":39.56,"t":"2026-03-06T05:00:00Z","v":566979,"vw":39.637428},{"c":39.67,"h":39.75,"l":38.92,"n":13256,"o":39.31,"t":"2026-03-09T04:00:00Z","v":668490,"vw":39.537745},{"c":39.23,"h":39.69,"l":38.98,"n":11702,"o":39.34,"t":"2026-03-10T04:00:00Z","v":548271,"vw":39.325409},{"c":38.93,"h":39.17,"l":38.7032,"n":11635,"o":39.04,"t":"2026-03-11T04:00:00Z","v":483683,"vw":38.910228},{"c":39.29,"h":39.63,"l":38.73,"n":12223,"o":38.78,"t":"2026-03-12T04:00:00Z","v":545767,"vw":39.318962},{"c":39.87,"h":39.93,"l":39.485,"n":11036,"o":39.7,"t":"2026-03-13T04:00:00Z","v":591245,"vw":39.79664},{"c":39.93,"h":40.42,"l":39.76,"n":9625,"o":40.26,"t":"2026-03-16T04:00:00Z","v":440316,"vw":39.959636},{"c":39.77,"h":40.23,"l":39.64,"n":9330,"o":40.05,"t":"2026-03-17T04:00:00Z","v":433054,"vw":39.811514},{"c":39.68,"h":39.82,"l":39.1,"n":11074,"o":39.65,"t":"2026-03-18T04:00:00Z","v":625343,"vw":39.595083},{"c":39.54,"h":39.84,"l":39.12,"n":10156,"o":39.49,"t":"2026-03-19T04:00:00Z","v":487588,"vw":39.488807},{"c":38.37,"h":39.64,"l":38.165,"n":11002,"o":39.52,"t":"2026-03-20T04:00:00Z","v":2129777,"vw":38.426195},{"c":38.79,"h":39.19,"l":38.19,"n":14115,"o":38.9,"t":"2026-03-23T04:00:00Z","v":803568,"vw":38.754148},{"c":39.11,"h":39.5,"l":38.6,"n":10054,"o":38.64,"t":"2026-03-24T04:00:00Z","v":483614,"vw":39.211666},{"c":39.36,"h":39.54,"l":38.94,"n":10355,"o":39.39,"t":"2026-03-25T04:00:00Z","v":479154,"vw":39.351336},{"c":39.6,"h":39.71,"l":39.2275,"n":7818,"o":39.28,"t":"2026-03-26T04:00:00Z","v":435149,"vw":39.567619},{"c":39.94,"h":40.08,"l":39.54,"n":8404,"o":39.63,"t":"2026-03-27T04:00:00Z","v":425377,"vw":39.90725},{"c":40.46,"h":40.59,"l":40.02,"n":11299,"o":40.38,"t":"2026-03-30T04:00:00Z","v":492280,"vw":40.431164},{"c":40.14,"h":40.48,"l":39.4,"n":14134,"o":40.48,"t":"2026-03-31T04:00:00Z","v":819211,"vw":40.017754},{"c":40.68,"h":40.785,"l":39.05,"n":10612,"o":40,"t":"2026-04-01T04:00:00Z","v":422247,"vw":40.602304},{"c":41.34,"h":41.37,"l":40.73,"n":10484,"o":40.85,"t":"2026-04-02T04:00:00Z","v":524004,"vw":41.254679},{"c":41,"h":41.34,"l":40.96,"n":8188,"o":41.14,"t":"2026-04-06T04:00:00Z","v":409207,"vw":41.059817},{"c":41.45,"h":41.63,"l":40.8475,"n":13013,"o":41.07,"t":"2026-04-07T04:00:00Z","v":536287,"vw":41.449451},{"c":41.72,"h":41.75,"l":41.09,"n":11610,"o":41.24,"t":"2026-04-08T04:00:00Z","v":491458,"vw":41.65719},{"c":42.09,"h":42.32,"l":41.585,"n":10946,"o":41.69,"t":"2026-04-09T04:00:00Z","v":576695,"vw":42.080431},{"c":41.87,"h":42.08,"l":41.68,"n":8286,"o":42.07,"t":"2026-04-10T04:00:00Z","v":390706,"vw":41.88558},{"c":41.29,"h":41.86,"l":40.98,"n":11233,"o":41.86,"t":"2026-04-13T04:00:00Z","v":452644,"vw":41.277581},{"c":41.7,"h":41.87,"l":40.64,"n":13347,"o":41.09,"t":"2026-04-14T04:00:00Z","v":428846,"vw":41.549675},{"c":41.41,"h":41.53,"l":41.27,"n":9337,"o":41.37,"t":"2026-04-15T04:00:00Z","v":438474,"vw":41.402091},{"c":41.88,"h":41.93,"l":41.18,"n":12469,"o":41.18,"t":"2026-04-16T04:00:00Z","v":493838,"vw":41.742935},{"c":41.75,"h":42,"l":41.21,"n":9242,"o":42,"t":"2026-04-17T04:00:00Z","v":504398,"vw":41.676263},{"c":41.27,"h":42.2,"l":41.18,"n":10506,"o":41.83,"t":"2026-04-20T04:00:00Z","v":538700,"vw":41.569231},{"c":40.36,"h":41.23,"l":40.22,"n":13257,"o":41.23,"t":"2026-04-21T04:00:00Z","v":733079,"vw":40.454213},{"c":40.13,"h":40.89,"l":39.97,"n":12416,"o":40.56,"t":"2026-04-22T04:00:00Z","v":558501,"vw":40.182763},{"c":41.25,"h":41.31,"l":40.47,"n":10412,"o":40.47,"t":"2026-04-23T04:00:00Z","v":382964,"vw":41.114613},{"c":41.12,"h":41.42,"l":40.85,"n":10545,"o":41.17,"t":"2026-04-24T04:00:00Z","v":407752,"vw":41.140453},{"c":41.05,"h":41.6,"l":41.03,"n":10899,"o":41.28,"t":"2026-04-27T04:00:00Z","v":482402,"vw":41.253573},{"c":41.21,"h":41.52,"l":40.9,"n":9221,"o":41.42,"t":"2026-04-28T04:00:00Z","v":400624,"vw":41.249681},{"c":40.52,"h":41.15,"l":40.5,"n":10293,"o":40.92,"t":"2026-04-29T04:00:00Z","v":454991,"vw":40.629332},{"c":41.1,"h":41.155,"l":40.62,"n":10679,"o":40.62,"t":"2026-04-30T04:00:00Z","v":699784,"vw":41.036881},{"c":40.72,"h":41.52,"l":40.71,"n":11744,"o":41.04,"t":"2026-05-01T04:00:00Z","v":472983,"vw":40.86642},{"c":40.56,"h":40.76,"l":40.03,"n":11405,"o":40.43,"t":"2026-05-04T04:00:00Z","v":529092,"vw":40.497359},{"c":40.93,"h":41.37,"l":40.585,"n":10201,"o":41.03,"t":"2026-05-05T04:00:00Z","v":530984,"vw":40.968211},{"c":40.58,"h":41.045,"l":40.28,"n":12995,"o":40.92,"t":"2026-05-06T04:00:00Z","v":515422,"vw":40.565086},{"c":40.98,"h":41.32,"l":40.2,"n":13487,"o":40.58,"t":"2026-05-07T04:00:00Z","v":588972,"vw":40.987793},{"c":40.82,"h":41.2099,"l":40.65,"n":8880,"o":41.02,"t":"2026-05-08T04:00:00Z","v":559268,"vw":40.81873},{"c":40.68,"h":41.145,"l":40.66,"n":9974,"o":41.11,"t":"2026-05-11T04:00:00Z","v":516548,"vw":40.776291},{"c":40.81,"h":41.01,"l":40.26,"n":13420,"o":40.86,"t":"2026-05-12T04:00:00Z","v":633316,"vw":40.770397},{"c":40.79,"h":40.84,"l":40.26,"n":12419,"o":40.63,"t":"2026-05-13T04:00:00Z","v":515695,"vw":40.70008},{"c":41.16,"h":41.27,"l":40.85,"n":8553,"o":41,"t":"2026-05-14T04:00:00Z","v":330735,"vw":41.085839},{"c":40.41,"h":41.1,"l":40.25,"n":12622,"o":41.1,"t":"2026-05-15T04:00:00Z","v":674408,"vw":40.461198},{"c":41.19,"h":41.36,"l":40.61,"n":11940,"o":40.77,"t":"2026-05-18T04:00:00Z","v":642064,"vw":41.115122},{"c":40.92,"h":41.18,"l":40.435,"n":10639,"o":40.57,"t":"2026-05-19T04:00:00Z","v":715331,"vw":40.918451},{"c":41.16,"h":41.325,"l":40.81,"n":12085,"o":41.09,"t":"2026-05-20T04:00:00Z","v":652940,"vw":41.107712},{"c":40.92,"h":41.43,"l":40.81,"n":13908,"o":41.22,"t":"2026-05-21T04:00:00Z","v":777026,"vw":41.012194},{"c":41.47,"h":41.68,"l":40.965,"n":9924,"o":41.05,"t":"2026-05-22T04:00:00Z","v":540014,"vw":41.412868},{"c":41.5,"h":41.74,"l":41.34,"n":10711,"o":41.47,"t":"2026-05-26T04:00:00Z","v":548686,"vw":41.544087},{"c":41.71,"h":41.79,"l":41.19,"n":15540,"o":41.39,"t":"2026-05-27T04:00:00Z","v":955995,"vw":41.646216},{"c":41.28,"h":42.105,"l":41.1,"n":12648,"o":41.8,"t":"2026-05-28T04:00:00Z","v":639564,"vw":41.398923},{"c":41.47,"h":41.89,"l":41.185,"n":18377,"o":41.33,"t":"2026-05-29T04:00:00Z","v":1840772,"vw":41.558773},{"c":40.5,"h":41.3275,"l":40.445,"n":14610,"o":41.1,"t":"2026-06-01T04:00:00Z","v":1132770,"vw":40.762085},{"c":41.85,"h":41.91,"l":40.45,"n":13659,"o":40.45,"t":"2026-06-02T04:00:00Z","v":591811,"vw":41.712298},{"c":41.08,"h":42.6,"l":41,"n":22783,"o":42,"t":"2026-06-03T04:00:00Z","v":1330397,"vw":41.397887},{"c":41.61,"h":41.65,"l":41.19,"n":12640,"o":41.54,"t":"2026-06-04T04:00:00Z","v":780671,"vw":41.473933},{"c":42.42,"h":42.94,"l":41.8301,"n":12595,"o":41.86,"t":"2026-06-05T04:00:00Z","v":731002,"vw":42.437266},{"c":42,"h":42.57,"l":41.915,"n":11759,"o":42.34,"t":"2026-06-08T04:00:00Z","v":895320,"vw":42.046031},{"c":42.06,"h":42.58,"l":41.95,"n":14939,"o":42.23,"t":"2026-06-09T04:00:00Z","v":764912,"vw":42.174031},{"c":42.39,"h":42.765,"l":42.285,"n":14487,"o":42.7,"t":"2026-06-10T04:00:00Z","v":782567,"vw":42.413289},{"c":42.01,"h":42.95,"l":41.99,"n":11355,"o":42.69,"t":"2026-06-11T04:00:00Z","v":587010,"vw":42.246445},{"c":42.43,"h":42.74,"l":42.215,"n":11029,"o":42.23,"t":"2026-06-12T04:00:00Z","v":539647,"vw":42.47811},{"c":40.98,"h":42,"l":40.31,"n":20030,"o":41.21,"t":"2026-06-15T04:00:00Z","v":1989852,"vw":40.986576},{"c":41.02,"h":41.9899,"l":40.56,"n":14763,"o":41.21,"t":"2026-06-16T04:00:00Z","v":937277,"vw":41.120957},{"c":39.4,"h":40.86,"l":39.065,"n":19354,"o":40.51,"t":"2026-06-17T04:00:00Z","v":1279387,"vw":39.51086},{"c":39.76,"h":40.01,"l":39.23,"n":11198,"o":39.42,"t":"2026-06-18T04:00:00Z","v":1432820,"vw":39.684746},{"c":39.71,"h":39.9975,"l":39.5,"n":14049,"o":39.56,"t":"2026-06-22T04:00:00Z","v":990736,"vw":39.787813},{"c":40.68,"h":40.74,"l":39.775,"n":10657,"o":40.11,"t":"2026-06-23T04:00:00Z","v":558376,"vw":40.494113},{"c":41.13,"h":41.27,"l":40.89,"n":13626,"o":40.93,"t":"2026-06-24T04:00:00Z","v":793762,"vw":41.109087},{"c":40.96,"h":41.5,"l":40.84,"n":11127,"o":41.31,"t":"2026-06-25T04:00:00Z","v":488679,"vw":41.011673},{"c":41.77,"h":41.78,"l":41.04,"n":14781,"o":41.27,"t":"2026-06-26T04:00:00Z","v":2426865,"vw":41.706802},{"c":41.26,"h":41.585,"l":40.95,"n":13173,"o":41.585,"t":"2026-06-29T04:00:00Z","v":877182,"vw":41.247631},{"c":40.91,"h":41.48,"l":40.89,"n":10213,"o":41.23,"t":"2026-06-30T04:00:00Z","v":610399,"vw":41.030512},{"c":40.54,"h":41.27,"l":40.51,"n":12065,"o":40.97,"t":"2026-07-01T04:00:00Z","v":651315,"vw":40.724031},{"c":41.4,"h":41.41,"l":40.56,"n":10209,"o":40.89,"t":"2026-07-02T04:00:00Z","v":448658,"vw":41.232356},{"c":40.66,"h":41.6,"l":40.63,"n":12078,"o":41.42,"t":"2026-07-06T04:00:00Z","v":580137,"vw":40.810118},{"c":41.24,"h":42.04,"l":40.9668,"n":11567,"o":41.14,"t":"2026-07-07T04:00:00Z","v":533715,"vw":41.34713},{"c":40.87,"h":41.44,"l":40.85,"n":8546,"o":41.14,"t":"2026-07-08T04:00:00Z","v":444214,"vw":40.975243},{"c":41.15,"h":41.225,"l":40.68,"n":12300,"o":40.99,"t":"2026-07-09T04:00:00Z","v":628342,"vw":41.091613},{"c":41.9,"h":41.96,"l":41.19,"n":9325,"o":41.2,"t":"2026-07-10T04:00:00Z","v":420773,"vw":41.801424},{"c":42.08,"h":42.28,"l":41.705,"n":11891,"o":42,"t":"2026-07-13T04:00:00Z","v":624307,"vw":42.058972},{"c":41.82,"h":42.59,"l":41.78,"n":11042,"o":42.35,"t":"2026-07-14T04:00:00Z","v":379678,"vw":41.915866},{"c":41.46,"h":41.99,"l":41.36,"n":12019,"o":41.82,"t":"2026-07-15T04:00:00Z","v":487702,"vw":41.555854},{"c":42.31,"h":42.42,"l":41.6,"n":10640,"o":41.6,"t":"2026-07-16T04:00:00Z","v":501657,"vw":42.233911},{"c":41.8,"h":43.1,"l":41.63,"n":11198,"o":42.83,"t":"2026-07-17T04:00:00Z","v":472738,"vw":42.016119},{"c":41.7,"h":42.4442,"l":41.62,"n":11824,"o":41.86,"t":"2026-07-20T04:00:00Z","v":424879,"vw":41.763604},{"c":41.56,"h":41.73,"l":41.305,"n":12226,"o":41.56,"t":"2026-07-21T04:00:00Z","v":474091,"vw":41.526258},{"c":42.23,"h":42.24,"l":41.665,"n":9034,"o":41.92,"t":"2026-07-22T04:00:00Z","v":375244,"vw":42.136488},{"c":42.18,"h":42.35,"l":41.595,"n":11202,"o":41.74,"t":"2026-07-23T04:00:00Z","v":599716,"vw":42.12788},{"c":42.05,"h":42.5662,"l":41.985,"n":9169,"o":42.42,"t":"2026-07-24T04:00:00Z","v":382721,"vw":42.135248},{"c":41.55,"h":42.195,"l":41.51,"n":10966,"o":41.94,"t":"2026-07-27T04:00:00Z","v":386633,"vw":41.660991},{"c":41.86,"h":42.7,"l":41.78,"n":12303,"o":41.78,"t":"2026-07-28T04:00:00Z","v":711035,"vw":42.138252},{"c":41.48,"h":42.262,"l":41.285,"n":11040,"o":41.96,"t":"2026-07-29T04:00:00Z","v":590836,"vw":41.59016},{"c":41.03,"h":41.61,"l":40.81,"n":9971,"o":41.6,"t":"2026-07-30T04:00:00Z","v":484989,"vw":41.024704},{"c":40.45,"h":41.185,"l":40.36,"n":13082,"o":40.91,"t":"2026-07-31T04:00:00Z","v":980344,"vw":40.529996},{"c":39.55,"h":40.11,"l":38.6,"n":30921,"o":39.7,"t":"2026-08-03T04:00:00Z","v":1651897,"vw":39.327791},{"c":39.21,"h":39.66,"l":38.76,"n":18824,"o":38.84,"t":"2026-08-04T04:00:00Z","v":853172,"vw":39.261897},{"c":38.84,"h":39.24,"l":38.41,"n":13643,"o":39.21,"t":"2026-08-05T04:00:00Z","v":735063,"vw":38.719652},{"c":38.42,"h":39.15,"l":38.38,"n":12099,"o":39.1,"t":"2026-08-06T04:00:00Z","v":582192,"vw":38.525645},{"c":38.73,"h":39.035,"l":38.21,"n":11160,"o":38.41,"t":"2026-08-07T04:00:00Z","v":569065,"vw":38.792266},{"c":38.21,"h":38.62,"l":37.88,"n":11949,"o":38.62,"t":"2026-08-10T04:00:00Z","v":619886,"vw":38.167726},{"c":38.43,"h":38.57,"l":38.025,"n":12011,"o":38.22,"t":"2026-08-11T04:00:00Z","v":524315,"vw":38.384935},{"c":38.53,"h":38.8299,"l":38.37,"n":10509,"o":38.43,"t":"2026-08-12T04:00:00Z","v":479246,"vw":38.523787},{"c":38.65,"h":39.07,"l":38.57,"n":12106,"o":38.87,"t":"2026-08-13T04:00:00Z","v":626709,"vw":38.714469},{"c":39.15,"h":39.175,"l":38.55,"n":12929,"o":38.55,"t":"2026-08-14T04:00:00Z","v":461733,"vw":39.05408},{"c":39.03,"h":39.08,"l":38.645,"n":10909,"o":39,"t":"2026-08-17T04:00:00Z","v":534087,"vw":38.915162},{"c":38.43,"h":38.94,"l":38.32,"n":10919,"o":38.78,"t":"2026-08-18T04:00:00Z","v":684739,"vw":38.567914},{"c":38.34,"h":39.09,"l":38.32,"n":11795,"o":38.75,"t":"2026-08-19T04:00:00Z","v":604569,"vw":38.523149},{"c":38.23,"h":38.7989,"l":38.17,"n":10614,"o":38.25,"t":"2026-08-20T04:00:00Z","v":453273,"vw":38.364702},{"c":37.57,"h":38.7,"l":37.52,"n":16939,"o":38.36,"t":"2026-08-21T04:00:00Z","v":942073,"vw":37.735426},{"c":37.93,"h":38.2758,"l":37.64,"n":11624,"o":37.81,"t":"2026-08-24T04:00:00Z","v":770246,"vw":37.891681},{"c":37.75,"h":38.3,"l":37.75,"n":11604,"o":38.1,"t":"2026-08-25T04:00:00Z","v":721103,"vw":37.903688},{"c":38.15,"h":38.24,"l":37.66,"n":11729,"o":37.84,"t":"2026-08-26T04:00:00Z","v":756284,"vw":38.109253},{"c":37.74,"h":38,"l":37.45,"n":10236,"o":37.8,"t":"2026-08-27T04:00:00Z","v":622391,"vw":37.740817},{"c":37.66,"h":38.15,"l":37.5,"n":9359,"o":38.01,"t":"2026-08-28T04:00:00Z","v":552304,"vw":37.681411},{"c":37.16,"h":37.565,"l":37.1269,"n":12240,"o":37.45,"t":"2026-08-31T04:00:00Z","v":1113791,"vw":37.183386},{"c":37.64,"h":37.77,"l":37.2878,"n":13203,"o":37.34,"t":"2026-09-01T04:00:00Z","v":675582,"vw":37.598834},{"c":37.25,"h":37.64,"l":37,"n":13457,"o":37.64,"t":"2026-09-02T04:00:00Z","v":755474,"vw":37.241186},{"c":37.63,"h":37.8,"l":37.35,"n":12444,"o":37.46,"t":"2026-09-03T04:00:00Z","v":716340,"vw":37.618788},{"c":37.55,"h":37.7272,"l":37.365,"n":10943,"o":37.49,"t":"2026-09-04T04:00:00Z","v":511730,"vw":37.535917},{"c":37.61,"h":37.91,"l":37.39,"n":11106,"o":37.39,"t":"2026-09-08T04:00:00Z","v":442345,"vw":37.675779},{"c":37.4,"h":37.74,"l":37.21,"n":10307,"o":37.61,"t":"2026-09-09T04:00:00Z","v":513028,"vw":37.362392},{"c":37.13,"h":37.7877,"l":37.01,"n":10670,"o":37.61,"t":"2026-09-10T04:00:00Z","v":452672,"vw":37.150969},{"c":36.79,"h":37.42,"l":36.74,"n":10868,"o":37.41,"t":"2026-09-11T04:00:00Z","v":526288,"vw":36.856671},{"c":36.65,"h":37.205,"l":36.63,"n":13406,"o":37.06,"t":"2026-09-14T04:00:00Z","v":625129,"vw":36.72284},{"c":36.31,"h":36.77,"l":36.22,"n":14274,"o":36.7,"t":"2026-09-15T04:00:00Z","v":1057661,"vw":36.384011},{"c":36.74,"h":36.83,"l":36.495,"n":13633,"o":36.56,"t":"2026-09-16T04:00:00Z","v":711016,"vw":36.71022},{"c":36.76,"h":37.05,"l":36.685,"n":10835,"o":36.99,"t":"2026-09-17T04:00:00Z","v":535705,"vw":36.820624},{"c":36.25,"h":36.5199,"l":36.14,"n":12451,"o":36.42,"t":"2026-09-18T04:00:00Z","v":1906682,"vw":36.26446},{"c":36.1,"h":36.47,"l":36.1,"n":12367,"o":36.35,"t":"2026-09-21T04:00:00Z","v":601334,"vw":36.210241},{"c":36,"h":36.45,"l":36,"n":11313,"o":36.11,"t":"2026-09-22T04:00:00Z","v":573707,"vw":36.115083},{"c":35.45,"h":35.89,"l":35.24,"n":13817,"o":35.85,"t":"2026-09-23T04:00:00Z","v":774948,"vw":35.437729},{"c":35.05,"h":35.7524,"l":34.975,"n":12512,"o":35.59,"t":"2026-09-24T04:00:00Z","v":690106,"vw":35.126008},{"c":35.11,"h":35.26,"l":34.66,"n":13005,"o":35.05,"t":"2026-09-25T04:00:00Z","v":858043,"vw":35.001901},{"c":34.79,"h":35.13,"l":34.53,"n":12074,"o":35.13,"t":"2026-09-28T04:00:00Z","v":619565,"vw":34.777317},{"c":35.11,"h":35.185,"l":34.5,"n":10905,"o":34.65,"t":"2026-09-29T04:00:00Z","v":593946,"vw":35.008644},{"c":35.09,"h":35.45,"l":35.025,"n":10317,"o":35.34,"t":"2026-09-30T04:00:00Z","v":808231,"vw":35.133324},{"c":35.07,"h":35.08,"l":34.46,"n":11927,"o":34.95,"t":"2026-10-01T04:00:00Z","v":611160,"vw":34.95728},{"c":35.31,"h":35.82,"l":35.18,"n":9972,"o":35.33,"t":"2026-10-02T04:00:00Z","v":564297,"vw":35.353482},{"c":35.13,"h":35.355,"l":34.89,"n":10844,"o":35.33,"t":"2026-10-05T04:00:00Z","v":929418,"vw":35.171329},{"c":35.19,"h":35.6201,"l":34.9503,"n":10740,"o":35.33,"t":"2026-10-06T04:00:00Z","v":634279,"vw":35.188116},{"c":35.23,"h":35.66,"l":35.06,"n":12401,"o":35.19,"t":"2026-10-07T04:00:00Z","v":788651,"vw":35.31954},{"c":35.48,"h":35.6,"l":35.02,"n":11145,"o":35.22,"t":"2026-10-08T04:00:00Z","v":830484,"vw":35.427157},{"c":35.49,"h":35.78,"l":35.25,"n":7829,"o":35.45,"t":"2026-10-09T04:00:00Z","v":662591,"vw":35.434766},{"c":35.83,"h":35.85,"l":35.5,"n":10289,"o":35.58,"t":"2026-10-12T04:00:00Z","v":550669,"vw":35.746782},{"c":36.22,"h":36.3,"l":35.49,"n":9674,"o":36.13,"t":"2026-10-13T04:00:00Z","v":537403,"vw":36.15303},{"c":36.53,"h":36.53,"l":35.9,"n":9568,"o":36.14,"t":"2026-10-14T04:00:00Z","v":600061,"vw":36.406012},{"c":36.18,"h":37.2,"l":36.06,"n":10565,"o":37.2,"t":"2026-10-15T04:00:00Z","v":735577,"vw":36.370255},{"c":36.67,"h":36.845,"l":36.15,"n":9976,"o":36.38,"t":"2026-10-16T04:00:00Z","v":642966,"vw":36.656787},{"c":36.12,"h":36.71,"l":35.98,"n":9407,"o":36.61,"t":"2026-10-19T04:00:00Z","v":398444,"vw":36.21889},{"c":36.85,"h":36.98,"l":36.39,"n":10113,"o":36.39,"t":"2026-10-20T04:00:00Z","v":569132,"vw":36.828247},{"c":36.92,"h":37.26,"l":36.805,"n":14750,"o":37.05,"t":"2026-10-21T04:00:00Z","v":859318,"vw":37.051709},{"c":37.74,"h":37.95,"l":37.0285,"n":11184,"o":37.25,"t":"2026-10-22T04:00:00Z","v":642002,"vw":37.710755}],"volatilityBars":[{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-09-22T08:00:00Z","v":173,"vw":36.3},{"c":36.11,"h":36.3329,"l":36.07,"n":289,"o":36.11,"t":"2026-09-22T13:30:00Z","v":27171,"vw":36.113272},{"c":36.2101,"h":36.24,"l":36.04,"n":197,"o":36.105,"t":"2026-09-22T13:45:00Z","v":8529,"vw":36.149178},{"c":36.31,"h":36.37,"l":36.19,"n":258,"o":36.21,"t":"2026-09-22T14:00:00Z","v":7870,"vw":36.312897},{"c":36.345,"h":36.45,"l":36.32,"n":218,"o":36.35,"t":"2026-09-22T14:15:00Z","v":8877,"vw":36.399193},{"c":36.325,"h":36.3925,"l":36.325,"n":205,"o":36.35,"t":"2026-09-22T14:30:00Z","v":5926,"vw":36.360592},{"c":36.29,"h":36.33,"l":36.25,"n":232,"o":36.3,"t":"2026-09-22T14:45:00Z","v":6159,"vw":36.28502},{"c":36.35,"h":36.35,"l":36.2747,"n":238,"o":36.3,"t":"2026-09-22T15:00:00Z","v":5774,"vw":36.2995},{"c":36.31,"h":36.36,"l":36.29,"n":199,"o":36.36,"t":"2026-09-22T15:15:00Z","v":8958,"vw":36.303552},{"c":36.27,"h":36.33,"l":36.26,"n":187,"o":36.31,"t":"2026-09-22T15:30:00Z","v":6877,"vw":36.296323},{"c":36.3,"h":36.325,"l":36.26,"n":223,"o":36.26,"t":"2026-09-22T15:45:00Z","v":6118,"vw":36.304004},{"c":36.3288,"h":36.3288,"l":36.28,"n":130,"o":36.31,"t":"2026-09-22T16:00:00Z","v":6028,"vw":36.31163},{"c":36.27,"h":36.295,"l":36.24,"n":217,"o":36.28,"t":"2026-09-22T16:15:00Z","v":8910,"vw":36.256381},{"c":36.325,"h":36.35,"l":36.26,"n":184,"o":36.28,"t":"2026-09-22T16:30:00Z","v":5962,"vw":36.297011},{"c":36.335,"h":36.34,"l":36.305,"n":245,"o":36.31,"t":"2026-09-22T16:45:00Z","v":8395,"vw":36.316463},{"c":36.2,"h":36.335,"l":36.2,"n":361,"o":36.335,"t":"2026-09-22T17:00:00Z","v":12024,"vw":36.281928},{"c":36.17,"h":36.21,"l":36.13,"n":464,"o":36.2,"t":"2026-09-22T17:15:00Z","v":22864,"vw":36.164368},{"c":36.1501,"h":36.21,"l":36.1501,"n":286,"o":36.1876,"t":"2026-09-22T17:30:00Z","v":9801,"vw":36.179777},{"c":36.14,"h":36.165,"l":36.0701,"n":580,"o":36.165,"t":"2026-09-22T17:45:00Z","v":26624,"vw":36.121629},{"c":36.15,"h":36.1725,"l":36.125,"n":364,"o":36.14,"t":"2026-09-22T18:00:00Z","v":10124,"vw":36.151576},{"c":36.12,"h":36.19,"l":36.12,"n":561,"o":36.1475,"t":"2026-09-22T18:15:00Z","v":24719,"vw":36.142613},{"c":36.13,"h":36.145,"l":36.12,"n":314,"o":36.12,"t":"2026-09-22T18:30:00Z","v":8212,"vw":36.130331},{"c":36.14,"h":36.18,"l":36.1301,"n":281,"o":36.14,"t":"2026-09-22T18:45:00Z","v":9051,"vw":36.155007},{"c":36.205,"h":36.205,"l":36.16,"n":323,"o":36.17,"t":"2026-09-22T19:00:00Z","v":11796,"vw":36.174104},{"c":36.225,"h":36.225,"l":36.16,"n":634,"o":36.205,"t":"2026-09-22T19:15:00Z","v":32556,"vw":36.185567},{"c":36.14,"h":36.22,"l":36.14,"n":667,"o":36.21,"t":"2026-09-22T19:30:00Z","v":23586,"vw":36.193961},{"c":36,"h":36.17,"l":36,"n":2131,"o":36.16,"t":"2026-09-22T19:45:00Z","v":108646,"vw":36.076217},{"c":36,"h":36,"l":36,"n":33,"o":36,"t":"2026-09-22T20:00:00Z","v":125690,"vw":36},{"c":35.93,"h":36.01,"l":35.92,"n":17,"o":36.01,"t":"2026-09-23T13:15:00Z","v":721,"vw":35.948239},{"c":35.6,"h":35.89,"l":35.6,"n":376,"o":35.85,"t":"2026-09-23T13:30:00Z","v":35424,"vw":35.781029},{"c":35.56,"h":35.62,"l":35.49,"n":427,"o":35.61,"t":"2026-09-23T13:45:00Z","v":22635,"vw":35.523713},{"c":35.4755,"h":35.555,"l":35.34,"n":319,"o":35.555,"t":"2026-09-23T14:00:00Z","v":12839,"vw":35.461043},{"c":35.555,"h":35.595,"l":35.47,"n":404,"o":35.48,"t":"2026-09-23T14:15:00Z","v":17393,"vw":35.542633},{"c":35.49,"h":35.61,"l":35.47,"n":366,"o":35.56,"t":"2026-09-23T14:30:00Z","v":20797,"vw":35.521729},{"c":35.49,"h":35.49,"l":35.345,"n":568,"o":35.48,"t":"2026-09-23T14:45:00Z","v":29866,"vw":35.422369},{"c":35.42,"h":35.49,"l":35.38,"n":316,"o":35.49,"t":"2026-09-23T15:00:00Z","v":20151,"vw":35.421119},{"c":35.29,"h":35.42,"l":35.27,"n":484,"o":35.415,"t":"2026-09-23T15:15:00Z","v":18007,"vw":35.340906},{"c":35.36,"h":35.36,"l":35.27,"n":442,"o":35.31,"t":"2026-09-23T15:30:00Z","v":18205,"vw":35.304462},{"c":35.33,"h":35.37,"l":35.31,"n":378,"o":35.34,"t":"2026-09-23T15:45:00Z","v":10709,"vw":35.34271},{"c":35.29,"h":35.31,"l":35.28,"n":467,"o":35.31,"t":"2026-09-23T16:00:00Z","v":17948,"vw":35.297224},{"c":35.33,"h":35.335,"l":35.275,"n":505,"o":35.28,"t":"2026-09-23T16:15:00Z","v":22099,"vw":35.304051},{"c":35.38,"h":35.39,"l":35.315,"n":385,"o":35.3499,"t":"2026-09-23T16:30:00Z","v":13248,"vw":35.338842},{"c":35.3499,"h":35.38,"l":35.31,"n":343,"o":35.38,"t":"2026-09-23T16:45:00Z","v":14017,"vw":35.345592},{"c":35.33,"h":35.415,"l":35.33,"n":411,"o":35.335,"t":"2026-09-23T17:00:00Z","v":19343,"vw":35.365743},{"c":35.34,"h":35.345,"l":35.27,"n":307,"o":35.325,"t":"2026-09-23T17:15:00Z","v":12816,"vw":35.308847},{"c":35.4,"h":35.42,"l":35.31,"n":455,"o":35.35,"t":"2026-09-23T17:30:00Z","v":16933,"vw":35.359814},{"c":35.4259,"h":35.4259,"l":35.375,"n":216,"o":35.4,"t":"2026-09-23T17:45:00Z","v":7412,"vw":35.390252},{"c":35.34,"h":35.42,"l":35.34,"n":301,"o":35.41,"t":"2026-09-23T18:00:00Z","v":7932,"vw":35.386347},{"c":35.275,"h":35.31,"l":35.27,"n":410,"o":35.3,"t":"2026-09-23T18:15:00Z","v":17302,"vw":35.29349},{"c":35.3,"h":35.32,"l":35.24,"n":595,"o":35.275,"t":"2026-09-23T18:30:00Z","v":26180,"vw":35.267548},{"c":35.335,"h":35.35,"l":35.275,"n":381,"o":35.3078,"t":"2026-09-23T18:45:00Z","v":15231,"vw":35.309406},{"c":35.365,"h":35.39,"l":35.3248,"n":453,"o":35.33,"t":"2026-09-23T19:00:00Z","v":19269,"vw":35.360144},{"c":35.45,"h":35.45,"l":35.36,"n":634,"o":35.37,"t":"2026-09-23T19:15:00Z","v":26498,"vw":35.394906},{"c":35.44,"h":35.46,"l":35.415,"n":770,"o":35.44,"t":"2026-09-23T19:30:00Z","v":43266,"vw":35.435034},{"c":35.45,"h":35.54,"l":35.4,"n":2294,"o":35.44,"t":"2026-09-23T19:45:00Z","v":136201,"vw":35.484468},{"c":35.4138,"h":35.45,"l":35.4138,"n":23,"o":35.45,"t":"2026-09-23T20:00:00Z","v":128521,"vw":35.449938},{"c":35.44,"h":35.44,"l":35.44,"n":3,"o":35.44,"t":"2026-09-24T13:15:00Z","v":200,"vw":35.44},{"c":35.49,"h":35.7524,"l":35.46,"n":195,"o":35.59,"t":"2026-09-24T13:30:00Z","v":11705,"vw":35.558519},{"c":35.49,"h":35.55,"l":35.47,"n":220,"o":35.49,"t":"2026-09-24T13:45:00Z","v":6571,"vw":35.491498},{"c":35.39,"h":35.5,"l":35.39,"n":347,"o":35.48,"t":"2026-09-24T14:00:00Z","v":12394,"vw":35.453479},{"c":35.31,"h":35.4,"l":35.31,"n":270,"o":35.39,"t":"2026-09-24T14:15:00Z","v":6617,"vw":35.342875},{"c":35.3,"h":35.36,"l":35.3,"n":277,"o":35.31,"t":"2026-09-24T14:30:00Z","v":6846,"vw":35.324077},{"c":35.2701,"h":35.32,"l":35.27,"n":247,"o":35.29,"t":"2026-09-24T14:45:00Z","v":11926,"vw":35.289066},{"c":35.225,"h":35.28,"l":35.225,"n":295,"o":35.28,"t":"2026-09-24T15:00:00Z","v":13454,"vw":35.245529},{"c":35.27,"h":35.33,"l":35.23,"n":161,"o":35.24,"t":"2026-09-24T15:15:00Z","v":8433,"vw":35.278397},{"c":35.18,"h":35.27,"l":35.16,"n":498,"o":35.27,"t":"2026-09-24T15:30:00Z","v":26317,"vw":35.214783},{"c":35.17,"h":35.19,"l":35.145,"n":245,"o":35.18,"t":"2026-09-24T15:45:00Z","v":10307,"vw":35.163315},{"c":35.225,"h":35.27,"l":35.18,"n":354,"o":35.18,"t":"2026-09-24T16:00:00Z","v":16155,"vw":35.236013},{"c":35.245,"h":35.3,"l":35.15,"n":531,"o":35.21,"t":"2026-09-24T16:15:00Z","v":22255,"vw":35.21729},{"c":35.23,"h":35.28,"l":35.21,"n":337,"o":35.27,"t":"2026-09-24T16:30:00Z","v":9912,"vw":35.234567},{"c":35.285,"h":35.285,"l":35.2,"n":246,"o":35.22,"t":"2026-09-24T16:45:00Z","v":9590,"vw":35.254539},{"c":35.23,"h":35.29,"l":35.23,"n":373,"o":35.28,"t":"2026-09-24T17:00:00Z","v":13224,"vw":35.271845},{"c":35.18,"h":35.23,"l":35.16,"n":319,"o":35.23,"t":"2026-09-24T17:15:00Z","v":13036,"vw":35.181503},{"c":35.2,"h":35.21,"l":35.165,"n":213,"o":35.18,"t":"2026-09-24T17:30:00Z","v":6303,"vw":35.189054},{"c":35.205,"h":35.21,"l":35.175,"n":294,"o":35.2,"t":"2026-09-24T17:45:00Z","v":12525,"vw":35.193356},{"c":35.12,"h":35.2,"l":35.115,"n":423,"o":35.2,"t":"2026-09-24T18:00:00Z","v":13812,"vw":35.143178},{"c":35.12,"h":35.13,"l":35.072,"n":469,"o":35.12,"t":"2026-09-24T18:15:00Z","v":20632,"vw":35.105335},{"c":35.07,"h":35.13,"l":35.065,"n":370,"o":35.125,"t":"2026-09-24T18:30:00Z","v":13843,"vw":35.101895},{"c":35.08,"h":35.095,"l":35.04,"n":406,"o":35.08,"t":"2026-09-24T18:45:00Z","v":16123,"vw":35.073996},{"c":35.06,"h":35.115,"l":35.055,"n":542,"o":35.07,"t":"2026-09-24T19:00:00Z","v":27439,"vw":35.086497},{"c":35.08,"h":35.08,"l":35.05,"n":601,"o":35.05,"t":"2026-09-24T19:15:00Z","v":31666,"vw":35.058637},{"c":35.11,"h":35.125,"l":35.06,"n":772,"o":35.07,"t":"2026-09-24T19:30:00Z","v":33161,"vw":35.088057},{"c":35.05,"h":35.105,"l":34.975,"n":2628,"o":35.101,"t":"2026-09-24T19:45:00Z","v":151699,"vw":35.036372},{"c":35.05,"h":35.05,"l":35.05,"n":35,"o":35.05,"t":"2026-09-24T20:00:00Z","v":136183,"vw":35.05},{"c":34.9744,"h":35.123,"l":34.85,"n":227,"o":35.05,"t":"2026-09-25T13:30:00Z","v":19235,"vw":34.978021},{"c":34.86,"h":34.928,"l":34.84,"n":189,"o":34.89,"t":"2026-09-25T13:45:00Z","v":5868,"vw":34.872337},{"c":34.89,"h":34.91,"l":34.84,"n":202,"o":34.84,"t":"2026-09-25T14:00:00Z","v":7625,"vw":34.863589},{"c":34.87,"h":34.93,"l":34.82,"n":581,"o":34.89,"t":"2026-09-25T14:15:00Z","v":47856,"vw":34.884273},{"c":34.76,"h":34.84,"l":34.735,"n":347,"o":34.84,"t":"2026-09-25T14:30:00Z","v":18778,"vw":34.79795},{"c":34.775,"h":34.82,"l":34.77,"n":305,"o":34.78,"t":"2026-09-25T14:45:00Z","v":10358,"vw":34.790719},{"c":34.7,"h":34.78,"l":34.67,"n":453,"o":34.775,"t":"2026-09-25T15:00:00Z","v":15259,"vw":34.728875},{"c":34.675,"h":34.73,"l":34.66,"n":295,"o":34.69,"t":"2026-09-25T15:15:00Z","v":13641,"vw":34.680249},{"c":34.675,"h":34.71,"l":34.66,"n":294,"o":34.69,"t":"2026-09-25T15:30:00Z","v":11020,"vw":34.682971},{"c":34.715,"h":34.715,"l":34.66,"n":393,"o":34.67,"t":"2026-09-25T15:45:00Z","v":12602,"vw":34.68333},{"c":34.83,"h":34.84,"l":34.72,"n":252,"o":34.72,"t":"2026-09-25T16:00:00Z","v":9456,"vw":34.779963},{"c":34.75,"h":34.84,"l":34.72,"n":340,"o":34.83,"t":"2026-09-25T16:15:00Z","v":15170,"vw":34.762086},{"c":34.82,"h":34.85,"l":34.735,"n":579,"o":34.75,"t":"2026-09-25T16:30:00Z","v":26849,"vw":34.793398},{"c":34.82,"h":34.87,"l":34.76,"n":360,"o":34.81,"t":"2026-09-25T16:45:00Z","v":19187,"vw":34.832271},{"c":34.845,"h":34.85,"l":34.81,"n":179,"o":34.81,"t":"2026-09-25T17:00:00Z","v":6431,"vw":34.843057},{"c":34.91,"h":34.93,"l":34.84,"n":469,"o":34.845,"t":"2026-09-25T17:15:00Z","v":33147,"vw":34.866802},{"c":34.86,"h":34.915,"l":34.82,"n":373,"o":34.915,"t":"2026-09-25T17:30:00Z","v":25006,"vw":34.86328},{"c":34.86,"h":34.87,"l":34.82,"n":232,"o":34.86,"t":"2026-09-25T17:45:00Z","v":11069,"vw":34.857562},{"c":34.88,"h":34.886,"l":34.86,"n":151,"o":34.87,"t":"2026-09-25T18:00:00Z","v":7487,"vw":34.872659},{"c":34.835,"h":34.87,"l":34.825,"n":304,"o":34.87,"t":"2026-09-25T18:15:00Z","v":10967,"vw":34.847657},{"c":34.89,"h":34.905,"l":34.84,"n":400,"o":34.85,"t":"2026-09-25T18:30:00Z","v":17188,"vw":34.880356},{"c":34.95,"h":34.96,"l":34.88,"n":402,"o":34.88,"t":"2026-09-25T18:45:00Z","v":21488,"vw":34.907664},{"c":35,"h":35,"l":34.92,"n":426,"o":34.95,"t":"2026-09-25T19:00:00Z","v":18829,"vw":34.946488},{"c":35.09,"h":35.09,"l":34.99,"n":557,"o":35.005,"t":"2026-09-25T19:15:00Z","v":28567,"vw":35.052902},{"c":35.11,"h":35.125,"l":35.045,"n":942,"o":35.085,"t":"2026-09-25T19:30:00Z","v":52826,"vw":35.079743},{"c":35.11,"h":35.26,"l":35.11,"n":2776,"o":35.1199,"t":"2026-09-25T19:45:00Z","v":137689,"vw":35.198222},{"c":35.11,"h":35.11,"l":35.11,"n":35,"o":35.11,"t":"2026-09-25T20:00:00Z","v":226138,"vw":35.11},{"c":34.88,"h":35.13,"l":34.83,"n":179,"o":35.13,"t":"2026-09-28T13:30:00Z","v":12686,"vw":35.004438},{"c":34.865,"h":34.995,"l":34.825,"n":189,"o":34.95,"t":"2026-09-28T13:45:00Z","v":6815,"vw":34.897733},{"c":34.98,"h":34.99,"l":34.81,"n":302,"o":34.8202,"t":"2026-09-28T14:00:00Z","v":10304,"vw":34.875208},{"c":34.92,"h":34.97,"l":34.87,"n":309,"o":34.97,"t":"2026-09-28T14:15:00Z","v":8725,"vw":34.913325},{"c":34.88,"h":34.93,"l":34.84,"n":318,"o":34.91,"t":"2026-09-28T14:30:00Z","v":12526,"vw":34.879134},{"c":34.83,"h":34.96,"l":34.83,"n":394,"o":34.89,"t":"2026-09-28T14:45:00Z","v":20409,"vw":34.91631},{"c":34.655,"h":34.85,"l":34.55,"n":561,"o":34.84,"t":"2026-09-28T15:00:00Z","v":20580,"vw":34.701205},{"c":34.535,"h":34.67,"l":34.53,"n":432,"o":34.62,"t":"2026-09-28T15:15:00Z","v":12399,"vw":34.604705},{"c":34.63,"h":34.64,"l":34.5809,"n":283,"o":34.5809,"t":"2026-09-28T15:30:00Z","v":8475,"vw":34.619214},{"c":34.6399,"h":34.65,"l":34.62,"n":317,"o":34.625,"t":"2026-09-28T15:45:00Z","v":15068,"vw":34.634125},{"c":34.62,"h":34.66,"l":34.62,"n":310,"o":34.65,"t":"2026-09-28T16:00:00Z","v":10592,"vw":34.646256},{"c":34.74,"h":34.78,"l":34.6,"n":392,"o":34.6224,"t":"2026-09-28T16:15:00Z","v":14995,"vw":34.644565},{"c":34.74,"h":34.74,"l":34.68,"n":311,"o":34.74,"t":"2026-09-28T16:30:00Z","v":9139,"vw":34.715073},{"c":34.74,"h":34.765,"l":34.73,"n":283,"o":34.75,"t":"2026-09-28T16:45:00Z","v":10338,"vw":34.748713},{"c":34.78,"h":34.86,"l":34.74,"n":338,"o":34.755,"t":"2026-09-28T17:00:00Z","v":11955,"vw":34.804},{"c":34.82,"h":34.84,"l":34.78,"n":291,"o":34.79,"t":"2026-09-28T17:15:00Z","v":7105,"vw":34.796646},{"c":34.78,"h":34.83,"l":34.73,"n":324,"o":34.81,"t":"2026-09-28T17:30:00Z","v":11177,"vw":34.779826},{"c":34.78,"h":34.8,"l":34.76,"n":232,"o":34.77,"t":"2026-09-28T17:45:00Z","v":9946,"vw":34.784131},{"c":34.765,"h":34.82,"l":34.76,"n":281,"o":34.775,"t":"2026-09-28T18:00:00Z","v":15309,"vw":34.790545},{"c":34.79,"h":34.79,"l":34.725,"n":509,"o":34.76,"t":"2026-09-28T18:15:00Z","v":21819,"vw":34.75411},{"c":34.79,"h":34.79,"l":34.74,"n":328,"o":34.78,"t":"2026-09-28T18:30:00Z","v":18756,"vw":34.766494},{"c":34.71,"h":34.8,"l":34.68,"n":318,"o":34.8,"t":"2026-09-28T18:45:00Z","v":11226,"vw":34.726372},{"c":34.66,"h":34.7199,"l":34.66,"n":380,"o":34.7185,"t":"2026-09-28T19:00:00Z","v":13011,"vw":34.691191},{"c":34.69,"h":34.7099,"l":34.65,"n":512,"o":34.65,"t":"2026-09-28T19:15:00Z","v":21109,"vw":34.683625},{"c":34.755,"h":34.765,"l":34.7,"n":670,"o":34.7,"t":"2026-09-28T19:30:00Z","v":28086,"vw":34.738535},{"c":34.8,"h":34.835,"l":34.745,"n":2227,"o":34.75,"t":"2026-09-28T19:45:00Z","v":115169,"vw":34.797568},{"c":34.79,"h":34.79,"l":34.79,"n":33,"o":34.79,"t":"2026-09-28T20:00:00Z","v":132983,"vw":34.79},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-09-28T20:30:00Z","v":1000,"vw":34.79},{"c":34.9,"h":34.9,"l":34.5,"n":289,"o":34.65,"t":"2026-09-29T13:30:00Z","v":18621,"vw":34.626564},{"c":34.89,"h":34.905,"l":34.82,"n":85,"o":34.9,"t":"2026-09-29T13:45:00Z","v":3083,"vw":34.890338},{"c":34.88,"h":34.94,"l":34.8,"n":280,"o":34.89,"t":"2026-09-29T14:00:00Z","v":11559,"vw":34.840911},{"c":34.825,"h":34.9499,"l":34.81,"n":208,"o":34.88,"t":"2026-09-29T14:15:00Z","v":14340,"vw":34.892098},{"c":34.782,"h":34.87,"l":34.78,"n":169,"o":34.85,"t":"2026-09-29T14:30:00Z","v":7269,"vw":34.824916},{"c":34.75,"h":34.79,"l":34.73,"n":181,"o":34.75,"t":"2026-09-29T14:45:00Z","v":6804,"vw":34.762626},{"c":34.81,"h":34.83,"l":34.73,"n":232,"o":34.73,"t":"2026-09-29T15:00:00Z","v":9314,"vw":34.781495},{"c":34.785,"h":34.81,"l":34.77,"n":184,"o":34.81,"t":"2026-09-29T15:15:00Z","v":5699,"vw":34.784583},{"c":34.82,"h":34.82,"l":34.77,"n":279,"o":34.78,"t":"2026-09-29T15:30:00Z","v":8297,"vw":34.785279},{"c":34.83,"h":34.83,"l":34.78,"n":286,"o":34.825,"t":"2026-09-29T15:45:00Z","v":10701,"vw":34.807674},{"c":34.91,"h":34.935,"l":34.83,"n":216,"o":34.84,"t":"2026-09-29T16:00:00Z","v":9408,"vw":34.899145},{"c":34.83,"h":34.93,"l":34.83,"n":267,"o":34.91,"t":"2026-09-29T16:15:00Z","v":9839,"vw":34.89452},{"c":34.765,"h":34.86,"l":34.765,"n":289,"o":34.84,"t":"2026-09-29T16:30:00Z","v":10130,"vw":34.823528},{"c":34.82,"h":34.82,"l":34.72,"n":305,"o":34.755,"t":"2026-09-29T16:45:00Z","v":10547,"vw":34.749471},{"c":34.855,"h":34.87,"l":34.8299,"n":236,"o":34.83,"t":"2026-09-29T17:00:00Z","v":8966,"vw":34.849344},{"c":34.86,"h":34.88,"l":34.8348,"n":169,"o":34.855,"t":"2026-09-29T17:15:00Z","v":5625,"vw":34.858437},{"c":34.89,"h":34.89,"l":34.83,"n":392,"o":34.87,"t":"2026-09-29T17:30:00Z","v":15832,"vw":34.848317},{"c":34.89,"h":34.97,"l":34.89,"n":330,"o":34.9,"t":"2026-09-29T17:45:00Z","v":12275,"vw":34.923316},{"c":34.88,"h":34.95,"l":34.87,"n":414,"o":34.88,"t":"2026-09-29T18:00:00Z","v":16733,"vw":34.891284},{"c":34.97,"h":34.97,"l":34.885,"n":377,"o":34.89,"t":"2026-09-29T18:15:00Z","v":12297,"vw":34.935365},{"c":34.94,"h":34.99,"l":34.92,"n":351,"o":34.97,"t":"2026-09-29T18:30:00Z","v":13123,"vw":34.954492},{"c":34.945,"h":34.9699,"l":34.92,"n":344,"o":34.94,"t":"2026-09-29T18:45:00Z","v":13319,"vw":34.940842},{"c":34.985,"h":34.99,"l":34.9499,"n":334,"o":34.95,"t":"2026-09-29T19:00:00Z","v":15869,"vw":34.974136},{"c":35.01,"h":35.02,"l":34.96,"n":519,"o":34.985,"t":"2026-09-29T19:15:00Z","v":24843,"vw":34.977307},{"c":35.17,"h":35.17,"l":35.02,"n":819,"o":35.02,"t":"2026-09-29T19:30:00Z","v":33991,"vw":35.107974},{"c":35.125,"h":35.185,"l":35.095,"n":2302,"o":35.16,"t":"2026-09-29T19:45:00Z","v":127260,"vw":35.134119},{"c":35.11,"h":35.11,"l":35.11,"n":38,"o":35.11,"t":"2026-09-29T20:00:00Z","v":139115,"vw":35.11},{"c":35.27,"h":35.45,"l":35.205,"n":145,"o":35.34,"t":"2026-09-30T13:30:00Z","v":13763,"vw":35.287327},{"c":35.245,"h":35.33,"l":35.23,"n":306,"o":35.305,"t":"2026-09-30T13:45:00Z","v":21235,"vw":35.250316},{"c":35.29,"h":35.31,"l":35.19,"n":256,"o":35.26,"t":"2026-09-30T14:00:00Z","v":13029,"vw":35.242216},{"c":35.27,"h":35.325,"l":35.26,"n":317,"o":35.26,"t":"2026-09-30T14:15:00Z","v":11391,"vw":35.290054},{"c":35.235,"h":35.315,"l":35.23,"n":106,"o":35.26,"t":"2026-09-30T14:30:00Z","v":4456,"vw":35.255041},{"c":35.245,"h":35.28,"l":35.215,"n":175,"o":35.23,"t":"2026-09-30T14:45:00Z","v":6401,"vw":35.240166},{"c":35.255,"h":35.3,"l":35.25,"n":235,"o":35.25,"t":"2026-09-30T15:00:00Z","v":7963,"vw":35.267483},{"c":35.24,"h":35.285,"l":35.24,"n":117,"o":35.285,"t":"2026-09-30T15:15:00Z","v":7226,"vw":35.258444},{"c":35.2,"h":35.245,"l":35.19,"n":275,"o":35.24,"t":"2026-09-30T15:30:00Z","v":14798,"vw":35.222698},{"c":35.2125,"h":35.23,"l":35.2,"n":187,"o":35.21,"t":"2026-09-30T15:45:00Z","v":12811,"vw":35.216882},{"c":35.356,"h":35.356,"l":35.24,"n":154,"o":35.24,"t":"2026-09-30T16:00:00Z","v":5787,"vw":35.293354},{"c":35.34,"h":35.38,"l":35.34,"n":154,"o":35.38,"t":"2026-09-30T16:15:00Z","v":4513,"vw":35.357673},{"c":35.275,"h":35.33,"l":35.23,"n":225,"o":35.33,"t":"2026-09-30T16:30:00Z","v":10621,"vw":35.276304},{"c":35.26,"h":35.28,"l":35.24,"n":159,"o":35.274,"t":"2026-09-30T16:45:00Z","v":5637,"vw":35.26322},{"c":35.245,"h":35.26,"l":35.17,"n":341,"o":35.26,"t":"2026-09-30T17:00:00Z","v":21116,"vw":35.208863},{"c":35.3,"h":35.3,"l":35.24,"n":195,"o":35.24,"t":"2026-09-30T17:15:00Z","v":7943,"vw":35.266927},{"c":35.2,"h":35.31,"l":35.2,"n":200,"o":35.31,"t":"2026-09-30T17:30:00Z","v":8160,"vw":35.248129},{"c":35.22,"h":35.22,"l":35.14,"n":256,"o":35.195,"t":"2026-09-30T17:45:00Z","v":8195,"vw":35.167774},{"c":35.2024,"h":35.26,"l":35.2,"n":256,"o":35.225,"t":"2026-09-30T18:00:00Z","v":13077,"vw":35.232356},{"c":35.225,"h":35.23,"l":35.1801,"n":318,"o":35.2,"t":"2026-09-30T18:15:00Z","v":12358,"vw":35.200813},{"c":35.155,"h":35.23,"l":35.14,"n":449,"o":35.23,"t":"2026-09-30T18:30:00Z","v":15952,"vw":35.170333},{"c":35.185,"h":35.195,"l":35.13,"n":232,"o":35.14,"t":"2026-09-30T18:45:00Z","v":7273,"vw":35.159446},{"c":35.145,"h":35.19,"l":35.145,"n":190,"o":35.19,"t":"2026-09-30T19:00:00Z","v":7884,"vw":35.168489},{"c":35.18,"h":35.185,"l":35.145,"n":446,"o":35.145,"t":"2026-09-30T19:15:00Z","v":18607,"vw":35.17218},{"c":35.19,"h":35.21,"l":35.155,"n":674,"o":35.18,"t":"2026-09-30T19:30:00Z","v":25141,"vw":35.183699},{"c":35.1,"h":35.18,"l":35.025,"n":2366,"o":35.18,"t":"2026-09-30T19:45:00Z","v":155562,"vw":35.089155},{"c":35.09,"h":35.09,"l":35.09,"n":44,"o":35.09,"t":"2026-09-30T20:00:00Z","v":321088,"vw":35.09},{"c":34.46,"h":34.95,"l":34.46,"n":384,"o":34.95,"t":"2026-10-01T13:30:00Z","v":20376,"vw":34.744707},{"c":34.51,"h":34.535,"l":34.47,"n":347,"o":34.47,"t":"2026-10-01T13:45:00Z","v":12768,"vw":34.499869},{"c":34.7141,"h":34.7141,"l":34.52,"n":137,"o":34.57,"t":"2026-10-01T14:00:00Z","v":4593,"vw":34.600658},{"c":34.57,"h":34.7299,"l":34.57,"n":206,"o":34.685,"t":"2026-10-01T14:15:00Z","v":6615,"vw":34.652252},{"c":34.56,"h":34.61,"l":34.49,"n":320,"o":34.52,"t":"2026-10-01T14:30:00Z","v":13670,"vw":34.537485},{"c":34.72,"h":34.72,"l":34.56,"n":161,"o":34.58,"t":"2026-10-01T14:45:00Z","v":4774,"vw":34.620289},{"c":34.8,"h":34.8,"l":34.665,"n":312,"o":34.73,"t":"2026-10-01T15:00:00Z","v":15088,"vw":34.726883},{"c":34.9,"h":34.9058,"l":34.795,"n":222,"o":34.795,"t":"2026-10-01T15:15:00Z","v":8071,"vw":34.858406},{"c":34.83,"h":34.91,"l":34.81,"n":252,"o":34.89,"t":"2026-10-01T15:30:00Z","v":7793,"vw":34.855547},{"c":34.88,"h":34.88,"l":34.8,"n":223,"o":34.81,"t":"2026-10-01T15:45:00Z","v":7144,"vw":34.836369},{"c":34.83,"h":34.9,"l":34.8201,"n":372,"o":34.88,"t":"2026-10-01T16:00:00Z","v":14779,"vw":34.860207},{"c":34.9235,"h":34.96,"l":34.82,"n":396,"o":34.82,"t":"2026-10-01T16:15:00Z","v":18396,"vw":34.883636},{"c":35.02,"h":35.02,"l":34.92,"n":276,"o":34.95,"t":"2026-10-01T16:30:00Z","v":7395,"vw":34.952264},{"c":34.93,"h":35.02,"l":34.93,"n":353,"o":35.02,"t":"2026-10-01T16:45:00Z","v":15790,"vw":34.97447},{"c":34.92,"h":34.925,"l":34.9,"n":274,"o":34.92,"t":"2026-10-01T17:00:00Z","v":8539,"vw":34.912294},{"c":34.9299,"h":34.9499,"l":34.86,"n":396,"o":34.91,"t":"2026-10-01T17:15:00Z","v":15867,"vw":34.895585},{"c":34.97,"h":34.97,"l":34.89,"n":303,"o":34.93,"t":"2026-10-01T17:30:00Z","v":8728,"vw":34.932808},{"c":34.98,"h":35.02,"l":34.955,"n":401,"o":34.96,"t":"2026-10-01T17:45:00Z","v":17814,"vw":34.985601},{"c":35.04,"h":35.045,"l":34.96,"n":417,"o":34.99,"t":"2026-10-01T18:00:00Z","v":17701,"vw":34.997333},{"c":34.98,"h":35.06,"l":34.94,"n":476,"o":35.03,"t":"2026-10-01T18:15:00Z","v":19810,"vw":34.97518},{"c":35,"h":35,"l":34.95,"n":352,"o":34.97,"t":"2026-10-01T18:30:00Z","v":11285,"vw":34.967942},{"c":34.97,"h":35.01,"l":34.95,"n":470,"o":35.01,"t":"2026-10-01T18:45:00Z","v":20472,"vw":34.974175},{"c":34.99,"h":35.01,"l":34.955,"n":446,"o":34.98,"t":"2026-10-01T19:00:00Z","v":22230,"vw":34.980655},{"c":35.03,"h":35.03,"l":34.955,"n":465,"o":34.99,"t":"2026-10-01T19:15:00Z","v":18517,"vw":34.983617},{"c":34.98,"h":35.01,"l":34.95,"n":791,"o":35.01,"t":"2026-10-01T19:30:00Z","v":48711,"vw":34.971121},{"c":35.07,"h":35.08,"l":34.97,"n":1829,"o":34.99,"t":"2026-10-01T19:45:00Z","v":91939,"vw":35.036873},{"c":35.07,"h":35.07,"l":35.07,"n":30,"o":35.07,"t":"2026-10-01T20:00:00Z","v":131649,"vw":35.07},{"c":35.35,"h":35.35,"l":35.35,"n":2,"o":35.35,"t":"2026-10-02T13:15:00Z","v":101,"vw":35.35},{"c":35.82,"h":35.82,"l":35.285,"n":157,"o":35.33,"t":"2026-10-02T13:30:00Z","v":16113,"vw":35.4994},{"c":35.605,"h":35.77,"l":35.6,"n":429,"o":35.71,"t":"2026-10-02T13:45:00Z","v":19965,"vw":35.705759},{"c":35.65,"h":35.72,"l":35.57,"n":306,"o":35.62,"t":"2026-10-02T14:00:00Z","v":12590,"vw":35.657017},{"c":35.745,"h":35.745,"l":35.61,"n":227,"o":35.65,"t":"2026-10-02T14:15:00Z","v":5963,"vw":35.670926},{"c":35.65,"h":35.755,"l":35.635,"n":279,"o":35.73,"t":"2026-10-02T14:30:00Z","v":8465,"vw":35.704315},{"c":35.565,"h":35.69,"l":35.565,"n":333,"o":35.64,"t":"2026-10-02T14:45:00Z","v":13942,"vw":35.640494},{"c":35.62,"h":35.62,"l":35.535,"n":316,"o":35.565,"t":"2026-10-02T15:00:00Z","v":9918,"vw":35.566999},{"c":35.51,"h":35.605,"l":35.475,"n":336,"o":35.605,"t":"2026-10-02T15:15:00Z","v":19475,"vw":35.535104},{"c":35.57,"h":35.6,"l":35.52,"n":227,"o":35.53,"t":"2026-10-02T15:30:00Z","v":6904,"vw":35.566539},{"c":35.465,"h":35.59,"l":35.465,"n":316,"o":35.575,"t":"2026-10-02T15:45:00Z","v":10110,"vw":35.529365},{"c":35.48,"h":35.48,"l":35.41,"n":220,"o":35.475,"t":"2026-10-02T16:00:00Z","v":7737,"vw":35.451675},{"c":35.37,"h":35.48,"l":35.37,"n":197,"o":35.475,"t":"2026-10-02T16:15:00Z","v":8885,"vw":35.431674},{"c":35.31,"h":35.39,"l":35.3,"n":265,"o":35.37,"t":"2026-10-02T16:30:00Z","v":14307,"vw":35.332901},{"c":35.28,"h":35.32,"l":35.275,"n":302,"o":35.32,"t":"2026-10-02T16:45:00Z","v":11201,"vw":35.296583},{"c":35.33,"h":35.35,"l":35.3,"n":287,"o":35.3,"t":"2026-10-02T17:00:00Z","v":12087,"vw":35.337007},{"c":35.3,"h":35.36,"l":35.285,"n":323,"o":35.33,"t":"2026-10-02T17:15:00Z","v":13135,"vw":35.316195},{"c":35.26,"h":35.31,"l":35.26,"n":242,"o":35.31,"t":"2026-10-02T17:30:00Z","v":10955,"vw":35.29332},{"c":35.22,"h":35.27,"l":35.22,"n":264,"o":35.25,"t":"2026-10-02T17:45:00Z","v":11982,"vw":35.243129},{"c":35.265,"h":35.265,"l":35.2061,"n":335,"o":35.2061,"t":"2026-10-02T18:00:00Z","v":21681,"vw":35.238053},{"c":35.255,"h":35.2851,"l":35.23,"n":318,"o":35.27,"t":"2026-10-02T18:15:00Z","v":13491,"vw":35.251236},{"c":35.225,"h":35.24,"l":35.2,"n":244,"o":35.24,"t":"2026-10-02T18:30:00Z","v":12436,"vw":35.22524},{"c":35.22,"h":35.225,"l":35.18,"n":398,"o":35.225,"t":"2026-10-02T18:45:00Z","v":14262,"vw":35.195053},{"c":35.28,"h":35.28,"l":35.205,"n":334,"o":35.24,"t":"2026-10-02T19:00:00Z","v":13169,"vw":35.237934},{"c":35.27,"h":35.33,"l":35.27,"n":380,"o":35.29,"t":"2026-10-02T19:15:00Z","v":15578,"vw":35.2949},{"c":35.24,"h":35.31,"l":35.24,"n":496,"o":35.275,"t":"2026-10-02T19:30:00Z","v":20057,"vw":35.26604},{"c":35.3,"h":35.33,"l":35.19,"n":1503,"o":35.23,"t":"2026-10-02T19:45:00Z","v":71307,"vw":35.257856},{"c":35.31,"h":35.31,"l":35.31,"n":38,"o":35.31,"t":"2026-10-02T20:00:00Z","v":148087,"vw":35.31},{"c":34.95,"h":35.33,"l":34.95,"n":181,"o":35.33,"t":"2026-10-05T13:30:00Z","v":14262,"vw":35.146694},{"c":35.02,"h":35.07,"l":34.89,"n":171,"o":34.94,"t":"2026-10-05T13:45:00Z","v":10841,"vw":34.944411},{"c":35.26,"h":35.3024,"l":35.07,"n":214,"o":35.1,"t":"2026-10-05T14:00:00Z","v":12191,"vw":35.135848},{"c":35.3,"h":35.355,"l":35.28,"n":212,"o":35.28,"t":"2026-10-05T14:15:00Z","v":13435,"vw":35.298302},{"c":35.35,"h":35.35,"l":35.28,"n":294,"o":35.32,"t":"2026-10-05T14:30:00Z","v":16693,"vw":35.312133},{"c":35.23,"h":35.34,"l":35.15,"n":237,"o":35.33,"t":"2026-10-05T14:45:00Z","v":11167,"vw":35.286326},{"c":35.19,"h":35.22,"l":35.17,"n":131,"o":35.215,"t":"2026-10-05T15:00:00Z","v":5054,"vw":35.193774},{"c":35.21,"h":35.24,"l":35.17,"n":223,"o":35.19,"t":"2026-10-05T15:15:00Z","v":8584,"vw":35.193976},{"c":35.2556,"h":35.2556,"l":35.19,"n":220,"o":35.205,"t":"2026-10-05T15:30:00Z","v":8033,"vw":35.2306},{"c":35.275,"h":35.275,"l":35.23,"n":125,"o":35.24,"t":"2026-10-05T15:45:00Z","v":5689,"vw":35.25755},{"c":35.28,"h":35.295,"l":35.24,"n":188,"o":35.28,"t":"2026-10-05T16:00:00Z","v":15181,"vw":35.281455},{"c":35.29,"h":35.29,"l":35.27,"n":96,"o":35.28,"t":"2026-10-05T16:15:00Z","v":2627,"vw":35.277466},{"c":35.3332,"h":35.3332,"l":35.29,"n":273,"o":35.2952,"t":"2026-10-05T16:30:00Z","v":15428,"vw":35.313086},{"c":35.33,"h":35.34,"l":35.27,"n":368,"o":35.33,"t":"2026-10-05T16:45:00Z","v":31512,"vw":35.310821},{"c":35.29,"h":35.33,"l":35.27,"n":233,"o":35.33,"t":"2026-10-05T17:00:00Z","v":6434,"vw":35.287444},{"c":35.285,"h":35.3,"l":35.26,"n":273,"o":35.295,"t":"2026-10-05T17:15:00Z","v":19900,"vw":35.276354},{"c":35.17,"h":35.275,"l":35.17,"n":346,"o":35.27,"t":"2026-10-05T17:30:00Z","v":17261,"vw":35.248566},{"c":35.17,"h":35.19,"l":35.1669,"n":110,"o":35.17,"t":"2026-10-05T17:45:00Z","v":3530,"vw":35.177868},{"c":35.17,"h":35.205,"l":35.165,"n":285,"o":35.17,"t":"2026-10-05T18:00:00Z","v":9865,"vw":35.180101},{"c":35.16,"h":35.16,"l":35.125,"n":324,"o":35.16,"t":"2026-10-05T18:15:00Z","v":16225,"vw":35.140063},{"c":35.1599,"h":35.16,"l":35.11,"n":275,"o":35.15,"t":"2026-10-05T18:30:00Z","v":14363,"vw":35.142883},{"c":35.14,"h":35.17,"l":35.1,"n":435,"o":35.145,"t":"2026-10-05T18:45:00Z","v":38458,"vw":35.132066},{"c":35.13,"h":35.13,"l":35.06,"n":486,"o":35.1235,"t":"2026-10-05T19:00:00Z","v":19738,"vw":35.089284},{"c":35.19,"h":35.23,"l":35.12,"n":837,"o":35.12,"t":"2026-10-05T19:15:00Z","v":62849,"vw":35.185868},{"c":35.265,"h":35.28,"l":35.165,"n":713,"o":35.19,"t":"2026-10-05T19:30:00Z","v":21974,"vw":35.2117},{"c":35.14,"h":35.29,"l":35.12,"n":2151,"o":35.2425,"t":"2026-10-05T19:45:00Z","v":183574,"vw":35.171509},{"c":35.5,"h":35.5,"l":35.13,"n":56,"o":35.13,"t":"2026-10-05T20:00:00Z","v":284307,"vw":35.130283},{"c":35.415,"h":35.6201,"l":35.33,"n":143,"o":35.33,"t":"2026-10-06T13:30:00Z","v":11563,"vw":35.407281},{"c":35.3,"h":35.42,"l":35.3,"n":99,"o":35.415,"t":"2026-10-06T13:45:00Z","v":10392,"vw":35.406697},{"c":35.41,"h":35.48,"l":35.3,"n":338,"o":35.3,"t":"2026-10-06T14:00:00Z","v":15688,"vw":35.428046},{"c":35.46,"h":35.48,"l":35.38,"n":292,"o":35.38,"t":"2026-10-06T14:15:00Z","v":12368,"vw":35.445973},{"c":35.44,"h":35.54,"l":35.44,"n":211,"o":35.47,"t":"2026-10-06T14:30:00Z","v":9538,"vw":35.472629},{"c":35.45,"h":35.51,"l":35.445,"n":212,"o":35.455,"t":"2026-10-06T14:45:00Z","v":12248,"vw":35.479887},{"c":35.44,"h":35.5,"l":35.4,"n":180,"o":35.46,"t":"2026-10-06T15:00:00Z","v":6215,"vw":35.461177},{"c":35.45,"h":35.46,"l":35.42,"n":164,"o":35.46,"t":"2026-10-06T15:15:00Z","v":6269,"vw":35.447015},{"c":35.37,"h":35.445,"l":35.305,"n":273,"o":35.445,"t":"2026-10-06T15:30:00Z","v":10359,"vw":35.381656},{"c":35.21,"h":35.36,"l":35.21,"n":218,"o":35.36,"t":"2026-10-06T15:45:00Z","v":5367,"vw":35.295026},{"c":35.16,"h":35.26,"l":35.05,"n":522,"o":35.225,"t":"2026-10-06T16:00:00Z","v":25532,"vw":35.168518},{"c":35.13,"h":35.205,"l":35.12,"n":276,"o":35.165,"t":"2026-10-06T16:15:00Z","v":11468,"vw":35.171444},{"c":35.08,"h":35.16,"l":35.04,"n":342,"o":35.13,"t":"2026-10-06T16:30:00Z","v":17325,"vw":35.083584},{"c":35.04,"h":35.06,"l":35.03,"n":77,"o":35.04,"t":"2026-10-06T16:45:00Z","v":2329,"vw":35.049789},{"c":34.98,"h":35.05,"l":34.98,"n":242,"o":35.04,"t":"2026-10-06T17:00:00Z","v":18108,"vw":35.019455},{"c":35,"h":35.035,"l":34.99,"n":293,"o":34.995,"t":"2026-10-06T17:15:00Z","v":9946,"vw":35.005601},{"c":35.05,"h":35.05,"l":34.9503,"n":288,"o":34.98,"t":"2026-10-06T17:30:00Z","v":12679,"vw":34.99425},{"c":35.065,"h":35.09,"l":35.04,"n":336,"o":35.05,"t":"2026-10-06T17:45:00Z","v":11912,"vw":35.06626},{"c":35.08,"h":35.1,"l":35.06,"n":284,"o":35.06,"t":"2026-10-06T18:00:00Z","v":13964,"vw":35.085593},{"c":35.06,"h":35.081,"l":35.03,"n":476,"o":35.08,"t":"2026-10-06T18:15:00Z","v":19729,"vw":35.066183},{"c":35.055,"h":35.08,"l":35.04,"n":433,"o":35.06,"t":"2026-10-06T18:30:00Z","v":22579,"vw":35.056269},{"c":35.15,"h":35.15,"l":35.04,"n":308,"o":35.05,"t":"2026-10-06T18:45:00Z","v":10327,"vw":35.070302},{"c":35.05,"h":35.16,"l":35.03,"n":476,"o":35.14,"t":"2026-10-06T19:00:00Z","v":25790,"vw":35.118006},{"c":35.025,"h":35.055,"l":34.995,"n":455,"o":35.055,"t":"2026-10-06T19:15:00Z","v":24825,"vw":35.018419},{"c":35.13,"h":35.16,"l":35.0267,"n":714,"o":35.03,"t":"2026-10-06T19:30:00Z","v":23094,"vw":35.116923},{"c":35.18,"h":35.26,"l":35.12,"n":1929,"o":35.12,"t":"2026-10-06T19:45:00Z","v":97416,"vw":35.203517},{"c":35.19,"h":35.19,"l":35.19,"n":40,"o":35.19,"t":"2026-10-06T20:00:00Z","v":158694,"vw":35.19},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-06T21:15:00Z","v":200,"vw":35.18},{"c":35.48,"h":35.62,"l":35.06,"n":313,"o":35.19,"t":"2026-10-07T13:30:00Z","v":49902,"vw":35.318471},{"c":35.33,"h":35.49,"l":35.29,"n":159,"o":35.48,"t":"2026-10-07T13:45:00Z","v":10726,"vw":35.339907},{"c":35.32,"h":35.43,"l":35.3,"n":156,"o":35.34,"t":"2026-10-07T14:00:00Z","v":8404,"vw":35.350594},{"c":35.45,"h":35.45,"l":35.33,"n":159,"o":35.33,"t":"2026-10-07T14:15:00Z","v":6826,"vw":35.381243},{"c":35.365,"h":35.46,"l":35.35,"n":268,"o":35.4201,"t":"2026-10-07T14:30:00Z","v":11308,"vw":35.405185},{"c":35.5,"h":35.53,"l":35.355,"n":382,"o":35.36,"t":"2026-10-07T14:45:00Z","v":17538,"vw":35.449527},{"c":35.5421,"h":35.57,"l":35.5,"n":167,"o":35.5,"t":"2026-10-07T15:00:00Z","v":9261,"vw":35.535341},{"c":35.475,"h":35.52,"l":35.445,"n":252,"o":35.52,"t":"2026-10-07T15:15:00Z","v":9722,"vw":35.475649},{"c":35.545,"h":35.5748,"l":35.47,"n":254,"o":35.47,"t":"2026-10-07T15:30:00Z","v":10169,"vw":35.542122},{"c":35.6,"h":35.6,"l":35.485,"n":452,"o":35.555,"t":"2026-10-07T15:45:00Z","v":24251,"vw":35.528696},{"c":35.605,"h":35.625,"l":35.57,"n":291,"o":35.6,"t":"2026-10-07T16:00:00Z","v":10902,"vw":35.601121},{"c":35.615,"h":35.66,"l":35.591,"n":383,"o":35.61,"t":"2026-10-07T16:15:00Z","v":18825,"vw":35.625008},{"c":35.5,"h":35.6,"l":35.485,"n":611,"o":35.6,"t":"2026-10-07T16:30:00Z","v":23101,"vw":35.532552},{"c":35.505,"h":35.52,"l":35.43,"n":308,"o":35.51,"t":"2026-10-07T16:45:00Z","v":10570,"vw":35.475306},{"c":35.465,"h":35.505,"l":35.42,"n":422,"o":35.505,"t":"2026-10-07T17:00:00Z","v":18244,"vw":35.452617},{"c":35.41,"h":35.49,"l":35.41,"n":404,"o":35.465,"t":"2026-10-07T17:15:00Z","v":17664,"vw":35.456024},{"c":35.375,"h":35.41,"l":35.3501,"n":349,"o":35.41,"t":"2026-10-07T17:30:00Z","v":14521,"vw":35.380289},{"c":35.415,"h":35.43,"l":35.38,"n":291,"o":35.38,"t":"2026-10-07T17:45:00Z","v":13948,"vw":35.404408},{"c":35.41,"h":35.43,"l":35.4,"n":329,"o":35.415,"t":"2026-10-07T18:00:00Z","v":9148,"vw":35.419496},{"c":35.37,"h":35.395,"l":35.33,"n":455,"o":35.395,"t":"2026-10-07T18:15:00Z","v":17160,"vw":35.368685},{"c":35.4,"h":35.44,"l":35.35,"n":261,"o":35.35,"t":"2026-10-07T18:30:00Z","v":13818,"vw":35.392273},{"c":35.4,"h":35.42,"l":35.38,"n":378,"o":35.4,"t":"2026-10-07T18:45:00Z","v":11610,"vw":35.40008},{"c":35.29,"h":35.4,"l":35.29,"n":596,"o":35.4,"t":"2026-10-07T19:00:00Z","v":18965,"vw":35.346293},{"c":35.31,"h":35.33,"l":35.29,"n":617,"o":35.29,"t":"2026-10-07T19:15:00Z","v":18399,"vw":35.310504},{"c":35.22,"h":35.31,"l":35.22,"n":910,"o":35.3022,"t":"2026-10-07T19:30:00Z","v":44808,"vw":35.260391},{"c":35.24,"h":35.3,"l":35.15,"n":2280,"o":35.205,"t":"2026-10-07T19:45:00Z","v":123377,"vw":35.202816},{"c":35.23,"h":35.23,"l":35.23,"n":51,"o":35.23,"t":"2026-10-07T20:00:00Z","v":229222,"vw":35.23},{"c":35.24,"h":35.255,"l":35.115,"n":262,"o":35.22,"t":"2026-10-08T13:30:00Z","v":17032,"vw":35.200477},{"c":35.24,"h":35.25,"l":35.1375,"n":71,"o":35.235,"t":"2026-10-08T13:45:00Z","v":2923,"vw":35.212139},{"c":35.02,"h":35.19,"l":35.02,"n":272,"o":35.19,"t":"2026-10-08T14:00:00Z","v":8662,"vw":35.108987},{"c":35.05,"h":35.07,"l":35.02,"n":274,"o":35.03,"t":"2026-10-08T14:15:00Z","v":10105,"vw":35.032953},{"c":35.0801,"h":35.21,"l":35.05,"n":304,"o":35.05,"t":"2026-10-08T14:30:00Z","v":11247,"vw":35.133479},{"c":35.16,"h":35.22,"l":35.099,"n":361,"o":35.1109,"t":"2026-10-08T14:45:00Z","v":18931,"vw":35.157149},{"c":35.14,"h":35.21,"l":35.14,"n":229,"o":35.17,"t":"2026-10-08T15:00:00Z","v":8846,"vw":35.174612},{"c":35.1,"h":35.14,"l":35.07,"n":166,"o":35.12,"t":"2026-10-08T15:15:00Z","v":7193,"vw":35.105065},{"c":35.14,"h":35.15,"l":35.07,"n":222,"o":35.09,"t":"2026-10-08T15:30:00Z","v":8619,"vw":35.095621},{"c":35.14,"h":35.15,"l":35.08,"n":300,"o":35.14,"t":"2026-10-08T15:45:00Z","v":10566,"vw":35.114476},{"c":35.16,"h":35.16,"l":35.12,"n":221,"o":35.12,"t":"2026-10-08T16:00:00Z","v":7790,"vw":35.126528},{"c":35.16,"h":35.23,"l":35.14,"n":370,"o":35.16,"t":"2026-10-08T16:15:00Z","v":14016,"vw":35.186091},{"c":35.19,"h":35.2,"l":35.135,"n":223,"o":35.165,"t":"2026-10-08T16:30:00Z","v":8379,"vw":35.159402},{"c":35.4,"h":35.4,"l":35.185,"n":269,"o":35.2,"t":"2026-10-08T16:45:00Z","v":11405,"vw":35.26789},{"c":35.46,"h":35.47,"l":35.34,"n":324,"o":35.39,"t":"2026-10-08T17:00:00Z","v":15513,"vw":35.394927},{"c":35.57,"h":35.6,"l":35.46,"n":342,"o":35.46,"t":"2026-10-08T17:15:00Z","v":18571,"vw":35.511729},{"c":35.57,"h":35.59,"l":35.5,"n":247,"o":35.57,"t":"2026-10-08T17:30:00Z","v":11596,"vw":35.551464},{"c":35.58,"h":35.6,"l":35.5437,"n":268,"o":35.58,"t":"2026-10-08T17:45:00Z","v":13876,"vw":35.569955},{"c":35.43,"h":35.56,"l":35.43,"n":541,"o":35.56,"t":"2026-10-08T18:00:00Z","v":31888,"vw":35.472213},{"c":35.35,"h":35.46,"l":35.35,"n":272,"o":35.46,"t":"2026-10-08T18:15:00Z","v":10139,"vw":35.403153},{"c":35.395,"h":35.3999,"l":35.345,"n":337,"o":35.35,"t":"2026-10-08T18:30:00Z","v":11922,"vw":35.381502},{"c":35.37,"h":35.42,"l":35.365,"n":495,"o":35.4,"t":"2026-10-08T18:45:00Z","v":20237,"vw":35.395983},{"c":35.51,"h":35.54,"l":35.39,"n":585,"o":35.39,"t":"2026-10-08T19:00:00Z","v":23917,"vw":35.445787},{"c":35.495,"h":35.55,"l":35.45,"n":728,"o":35.515,"t":"2026-10-08T19:15:00Z","v":30411,"vw":35.487888},{"c":35.49,"h":35.52,"l":35.46,"n":734,"o":35.51,"t":"2026-10-08T19:30:00Z","v":25926,"vw":35.486051},{"c":35.47,"h":35.525,"l":35.42,"n":1643,"o":35.49,"t":"2026-10-08T19:45:00Z","v":69628,"vw":35.486772},{"c":35.48,"h":35.48,"l":35.48,"n":29,"o":35.48,"t":"2026-10-08T20:00:00Z","v":361363,"vw":35.48},{"c":35.54,"h":35.78,"l":35.37,"n":127,"o":35.45,"t":"2026-10-09T13:30:00Z","v":21740,"vw":35.480955},{"c":35.315,"h":35.44,"l":35.25,"n":124,"o":35.44,"t":"2026-10-09T13:45:00Z","v":9903,"vw":35.308287},{"c":35.38,"h":35.41,"l":35.305,"n":144,"o":35.305,"t":"2026-10-09T14:00:00Z","v":18616,"vw":35.365236},{"c":35.375,"h":35.375,"l":35.32,"n":94,"o":35.35,"t":"2026-10-09T14:15:00Z","v":4667,"vw":35.351638},{"c":35.34,"h":35.36,"l":35.3,"n":139,"o":35.36,"t":"2026-10-09T14:30:00Z","v":4957,"vw":35.325859},{"c":35.3,"h":35.39,"l":35.3,"n":157,"o":35.345,"t":"2026-10-09T14:45:00Z","v":4992,"vw":35.339503},{"c":35.3801,"h":35.4,"l":35.3062,"n":198,"o":35.3062,"t":"2026-10-09T15:00:00Z","v":6340,"vw":35.365795},{"c":35.395,"h":35.4299,"l":35.37,"n":174,"o":35.41,"t":"2026-10-09T15:15:00Z","v":4383,"vw":35.399244},{"c":35.3,"h":35.37,"l":35.28,"n":153,"o":35.3301,"t":"2026-10-09T15:30:00Z","v":5404,"vw":35.315655},{"c":35.32,"h":35.335,"l":35.3,"n":114,"o":35.31,"t":"2026-10-09T15:45:00Z","v":3053,"vw":35.315968},{"c":35.36,"h":35.375,"l":35.3345,"n":140,"o":35.35,"t":"2026-10-09T16:00:00Z","v":4474,"vw":35.356675},{"c":35.4,"h":35.4,"l":35.37,"n":120,"o":35.38,"t":"2026-10-09T16:15:00Z","v":4254,"vw":35.387577},{"c":35.385,"h":35.4,"l":35.35,"n":139,"o":35.4,"t":"2026-10-09T16:30:00Z","v":4493,"vw":35.38196},{"c":35.405,"h":35.44,"l":35.39,"n":233,"o":35.39,"t":"2026-10-09T16:45:00Z","v":9140,"vw":35.407027},{"c":35.41,"h":35.45,"l":35.4,"n":227,"o":35.41,"t":"2026-10-09T17:00:00Z","v":10631,"vw":35.427312},{"c":35.42,"h":35.44,"l":35.4,"n":187,"o":35.4,"t":"2026-10-09T17:15:00Z","v":5275,"vw":35.416035},{"c":35.42,"h":35.4298,"l":35.4044,"n":95,"o":35.425,"t":"2026-10-09T17:30:00Z","v":2840,"vw":35.418948},{"c":35.42,"h":35.43,"l":35.42,"n":88,"o":35.43,"t":"2026-10-09T17:45:00Z","v":2201,"vw":35.421},{"c":35.44,"h":35.445,"l":35.41,"n":294,"o":35.42,"t":"2026-10-09T18:00:00Z","v":8186,"vw":35.431002},{"c":35.45,"h":35.45,"l":35.43,"n":141,"o":35.44,"t":"2026-10-09T18:15:00Z","v":2682,"vw":35.44},{"c":35.47,"h":35.475,"l":35.46,"n":111,"o":35.47,"t":"2026-10-09T18:30:00Z","v":2185,"vw":35.466613},{"c":35.455,"h":35.48,"l":35.42,"n":297,"o":35.4623,"t":"2026-10-09T18:45:00Z","v":9808,"vw":35.448474},{"c":35.41,"h":35.46,"l":35.405,"n":212,"o":35.46,"t":"2026-10-09T19:00:00Z","v":6295,"vw":35.425308},{"c":35.39,"h":35.43,"l":35.385,"n":429,"o":35.4,"t":"2026-10-09T19:15:00Z","v":15290,"vw":35.404723},{"c":35.37,"h":35.425,"l":35.37,"n":449,"o":35.38,"t":"2026-10-09T19:30:00Z","v":19764,"vw":35.390397},{"c":35.49,"h":35.49,"l":35.35,"n":1451,"o":35.36,"t":"2026-10-09T19:45:00Z","v":57877,"vw":35.423426},{"c":35.49,"h":35.49,"l":35.49,"n":21,"o":35.49,"t":"2026-10-09T20:00:00Z","v":110583,"vw":35.49},{"c":36.25,"h":36.25,"l":36.25,"n":1,"o":36.25,"t":"2026-10-12T12:45:00Z","v":212,"vw":36.25},{"c":35.64,"h":35.66,"l":35.5,"n":305,"o":35.58,"t":"2026-10-12T13:30:00Z","v":21930,"vw":35.583733},{"c":35.66,"h":35.73,"l":35.63,"n":241,"o":35.65,"t":"2026-10-12T13:45:00Z","v":10496,"vw":35.667201},{"c":35.65,"h":35.75,"l":35.63,"n":278,"o":35.6301,"t":"2026-10-12T14:00:00Z","v":23442,"vw":35.663914},{"c":35.63,"h":35.66,"l":35.595,"n":254,"o":35.6299,"t":"2026-10-12T14:15:00Z","v":8949,"vw":35.63431},{"c":35.71,"h":35.75,"l":35.63,"n":302,"o":35.63,"t":"2026-10-12T14:30:00Z","v":16865,"vw":35.680495},{"c":35.75,"h":35.765,"l":35.73,"n":194,"o":35.73,"t":"2026-10-12T14:45:00Z","v":6369,"vw":35.751083},{"c":35.68,"h":35.74,"l":35.65,"n":322,"o":35.74,"t":"2026-10-12T15:00:00Z","v":15329,"vw":35.687053},{"c":35.665,"h":35.72,"l":35.665,"n":211,"o":35.68,"t":"2026-10-12T15:15:00Z","v":11691,"vw":35.691123},{"c":35.7,"h":35.72,"l":35.665,"n":178,"o":35.665,"t":"2026-10-12T15:30:00Z","v":6631,"vw":35.687795},{"c":35.74,"h":35.74,"l":35.69,"n":154,"o":35.7,"t":"2026-10-12T15:45:00Z","v":5217,"vw":35.715464},{"c":35.79,"h":35.7999,"l":35.75,"n":145,"o":35.75,"t":"2026-10-12T16:00:00Z","v":6273,"vw":35.783523},{"c":35.8,"h":35.8086,"l":35.775,"n":226,"o":35.78,"t":"2026-10-12T16:15:00Z","v":8115,"vw":35.791945},{"c":35.74,"h":35.8,"l":35.74,"n":307,"o":35.79,"t":"2026-10-12T16:30:00Z","v":14891,"vw":35.772382},{"c":35.73,"h":35.76,"l":35.71,"n":188,"o":35.735,"t":"2026-10-12T16:45:00Z","v":6051,"vw":35.727836},{"c":35.71,"h":35.735,"l":35.68,"n":285,"o":35.735,"t":"2026-10-12T17:00:00Z","v":17239,"vw":35.698023},{"c":35.67,"h":35.72,"l":35.6644,"n":391,"o":35.72,"t":"2026-10-12T17:15:00Z","v":13152,"vw":35.700481},{"c":35.67,"h":35.7,"l":35.64,"n":277,"o":35.67,"t":"2026-10-12T17:30:00Z","v":11420,"vw":35.659123},{"c":35.71,"h":35.71,"l":35.64,"n":198,"o":35.6799,"t":"2026-10-12T17:45:00Z","v":8374,"vw":35.668207},{"c":35.7,"h":35.7165,"l":35.685,"n":166,"o":35.715,"t":"2026-10-12T18:00:00Z","v":8624,"vw":35.706457},{"c":35.645,"h":35.685,"l":35.6379,"n":361,"o":35.685,"t":"2026-10-12T18:15:00Z","v":15301,"vw":35.663122},{"c":35.7,"h":35.73,"l":35.66,"n":232,"o":35.66,"t":"2026-10-12T18:30:00Z","v":19900,"vw":35.703102},{"c":35.69,"h":35.705,"l":35.665,"n":311,"o":35.705,"t":"2026-10-12T18:45:00Z","v":10484,"vw":35.683689},{"c":35.71,"h":35.71,"l":35.66,"n":281,"o":35.685,"t":"2026-10-12T19:00:00Z","v":10808,"vw":35.690506},{"c":35.69,"h":35.72,"l":35.67,"n":508,"o":35.71,"t":"2026-10-12T19:15:00Z","v":15121,"vw":35.689056},{"c":35.74,"h":35.75,"l":35.685,"n":585,"o":35.7,"t":"2026-10-12T19:30:00Z","v":23207,"vw":35.715825},{"c":35.825,"h":35.85,"l":35.75,"n":1881,"o":35.75,"t":"2026-10-12T19:45:00Z","v":90363,"vw":35.815215},{"c":35.83,"h":35.83,"l":35.83,"n":33,"o":35.83,"t":"2026-10-12T20:00:00Z","v":124176,"vw":35.83},{"c":35.74,"h":36.13,"l":35.74,"n":199,"o":36.13,"t":"2026-10-13T13:30:00Z","v":23397,"vw":36.068472},{"c":35.56,"h":35.76,"l":35.56,"n":124,"o":35.74,"t":"2026-10-13T13:45:00Z","v":3576,"vw":35.639365},{"c":35.76,"h":35.77,"l":35.49,"n":311,"o":35.52,"t":"2026-10-13T14:00:00Z","v":9526,"vw":35.566543},{"c":35.82,"h":35.82,"l":35.72,"n":93,"o":35.72,"t":"2026-10-13T14:15:00Z","v":2947,"vw":35.783772},{"c":35.82,"h":35.87,"l":35.815,"n":99,"o":35.8203,"t":"2026-10-13T14:30:00Z","v":2529,"vw":35.837648},{"c":35.87,"h":35.875,"l":35.83,"n":288,"o":35.83,"t":"2026-10-13T14:45:00Z","v":8549,"vw":35.858908},{"c":35.93,"h":35.93,"l":35.85,"n":118,"o":35.85,"t":"2026-10-13T15:00:00Z","v":9510,"vw":35.887594},{"c":35.92,"h":35.975,"l":35.9,"n":184,"o":35.9201,"t":"2026-10-13T15:15:00Z","v":9997,"vw":35.942616},{"c":35.97,"h":36,"l":35.9,"n":186,"o":35.9,"t":"2026-10-13T15:30:00Z","v":4850,"vw":35.967042},{"c":35.94,"h":35.99,"l":35.93,"n":267,"o":35.97,"t":"2026-10-13T15:45:00Z","v":12836,"vw":35.97565},{"c":35.92,"h":35.9578,"l":35.9,"n":176,"o":35.9578,"t":"2026-10-13T16:00:00Z","v":5333,"vw":35.919956},{"c":35.95,"h":35.955,"l":35.94,"n":102,"o":35.9542,"t":"2026-10-13T16:15:00Z","v":2559,"vw":35.947743},{"c":35.995,"h":35.995,"l":35.91,"n":181,"o":35.94,"t":"2026-10-13T16:30:00Z","v":7714,"vw":35.940134},{"c":36.045,"h":36.045,"l":36,"n":133,"o":36,"t":"2026-10-13T16:45:00Z","v":3497,"vw":36.023755},{"c":36.085,"h":36.09,"l":36.04,"n":196,"o":36.04,"t":"2026-10-13T17:00:00Z","v":6288,"vw":36.066438},{"c":36.07,"h":36.11,"l":36.07,"n":260,"o":36.1069,"t":"2026-10-13T17:15:00Z","v":7431,"vw":36.089297},{"c":36.15,"h":36.17,"l":36.08,"n":242,"o":36.08,"t":"2026-10-13T17:30:00Z","v":14570,"vw":36.137854},{"c":36.12,"h":36.15,"l":36.11,"n":160,"o":36.15,"t":"2026-10-13T17:45:00Z","v":4971,"vw":36.127575},{"c":36.13,"h":36.19,"l":36.13,"n":268,"o":36.13,"t":"2026-10-13T18:00:00Z","v":10643,"vw":36.16266},{"c":36.17,"h":36.17,"l":36.12,"n":198,"o":36.12,"t":"2026-10-13T18:15:00Z","v":5632,"vw":36.142494},{"c":36.15,"h":36.1999,"l":36.14,"n":201,"o":36.19,"t":"2026-10-13T18:30:00Z","v":9295,"vw":36.163456},{"c":36.13,"h":36.16,"l":36.095,"n":369,"o":36.16,"t":"2026-10-13T18:45:00Z","v":12733,"vw":36.123672},{"c":36.22,"h":36.22,"l":36.13,"n":404,"o":36.14,"t":"2026-10-13T19:00:00Z","v":20322,"vw":36.170521},{"c":36.26,"h":36.29,"l":36.22,"n":548,"o":36.22,"t":"2026-10-13T19:15:00Z","v":26340,"vw":36.263652},{"c":36.25,"h":36.3,"l":36.22,"n":780,"o":36.27,"t":"2026-10-13T19:30:00Z","v":29412,"vw":36.26266},{"c":36.22,"h":36.2575,"l":36.17,"n":1934,"o":36.23,"t":"2026-10-13T19:45:00Z","v":100619,"vw":36.204989},{"c":36.22,"h":36.22,"l":36.22,"n":46,"o":36.22,"t":"2026-10-13T20:00:00Z","v":163054,"vw":36.22},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-13T21:00:00Z","v":115,"vw":36.15},{"c":36.235,"h":36.25,"l":36.08,"n":155,"o":36.14,"t":"2026-10-14T13:30:00Z","v":10810,"vw":36.154638},{"c":36,"h":36.14,"l":35.95,"n":203,"o":36.14,"t":"2026-10-14T13:45:00Z","v":11911,"vw":36.038688},{"c":36.05,"h":36.09,"l":35.965,"n":188,"o":35.995,"t":"2026-10-14T14:00:00Z","v":4863,"vw":36.037467},{"c":35.975,"h":36.065,"l":35.975,"n":169,"o":36.06,"t":"2026-10-14T14:15:00Z","v":5809,"vw":36.022349},{"c":35.95,"h":35.99,"l":35.92,"n":166,"o":35.96,"t":"2026-10-14T14:30:00Z","v":4445,"vw":35.967283},{"c":35.99,"h":35.99,"l":35.9,"n":226,"o":35.96,"t":"2026-10-14T14:45:00Z","v":10164,"vw":35.947695},{"c":36.125,"h":36.125,"l":35.95,"n":158,"o":35.97,"t":"2026-10-14T15:00:00Z","v":4700,"vw":36.012173},{"c":36.165,"h":36.19,"l":36.11,"n":160,"o":36.145,"t":"2026-10-14T15:15:00Z","v":4853,"vw":36.153732},{"c":36.15,"h":36.1954,"l":36.15,"n":215,"o":36.18,"t":"2026-10-14T15:30:00Z","v":6589,"vw":36.171103},{"c":36.21,"h":36.21,"l":36.13,"n":238,"o":36.14,"t":"2026-10-14T15:45:00Z","v":8395,"vw":36.172379},{"c":36.245,"h":36.26,"l":36.1532,"n":164,"o":36.2,"t":"2026-10-14T16:00:00Z","v":6167,"vw":36.215423},{"c":36.33,"h":36.35,"l":36.25,"n":191,"o":36.26,"t":"2026-10-14T16:15:00Z","v":11527,"vw":36.314849},{"c":36.31,"h":36.355,"l":36.3,"n":325,"o":36.32,"t":"2026-10-14T16:30:00Z","v":12168,"vw":36.332166},{"c":36.355,"h":36.37,"l":36.3,"n":197,"o":36.32,"t":"2026-10-14T16:45:00Z","v":7305,"vw":36.327443},{"c":36.35,"h":36.37,"l":36.32,"n":128,"o":36.3699,"t":"2026-10-14T17:00:00Z","v":5140,"vw":36.351964},{"c":36.39,"h":36.4,"l":36.36,"n":196,"o":36.37,"t":"2026-10-14T17:15:00Z","v":8580,"vw":36.381869},{"c":36.4,"h":36.4062,"l":36.38,"n":204,"o":36.38,"t":"2026-10-14T17:30:00Z","v":7284,"vw":36.39108},{"c":36.39,"h":36.42,"l":36.36,"n":397,"o":36.41,"t":"2026-10-14T17:45:00Z","v":20752,"vw":36.379537},{"c":36.415,"h":36.44,"l":36.4,"n":260,"o":36.4,"t":"2026-10-14T18:00:00Z","v":12667,"vw":36.414039},{"c":36.41,"h":36.43,"l":36.4,"n":202,"o":36.43,"t":"2026-10-14T18:15:00Z","v":9617,"vw":36.418045},{"c":36.39,"h":36.4,"l":36.38,"n":169,"o":36.4,"t":"2026-10-14T18:30:00Z","v":4974,"vw":36.39023},{"c":36.37,"h":36.41,"l":36.365,"n":276,"o":36.4,"t":"2026-10-14T18:45:00Z","v":14332,"vw":36.381683},{"c":36.37,"h":36.45,"l":36.37,"n":332,"o":36.38,"t":"2026-10-14T19:00:00Z","v":10689,"vw":36.413683},{"c":36.3236,"h":36.38,"l":36.3,"n":437,"o":36.37,"t":"2026-10-14T19:15:00Z","v":15139,"vw":36.356754},{"c":36.2723,"h":36.36,"l":36.27,"n":885,"o":36.355,"t":"2026-10-14T19:30:00Z","v":47449,"vw":36.33243},{"c":36.53,"h":36.53,"l":36.22,"n":1984,"o":36.27,"t":"2026-10-14T19:45:00Z","v":130650,"vw":36.425883},{"c":36.53,"h":36.53,"l":36.52,"n":39,"o":36.52,"t":"2026-10-14T20:00:00Z","v":184814,"vw":36.529798},{"c":36.73,"h":36.73,"l":36.73,"n":1,"o":36.73,"t":"2026-10-14T20:45:00Z","v":150,"vw":36.73},{"c":37,"h":37.2,"l":36.819,"n":352,"o":37.2,"t":"2026-10-15T13:30:00Z","v":29744,"vw":37.102676},{"c":36.97,"h":37.1,"l":36.95,"n":234,"o":37.05,"t":"2026-10-15T13:45:00Z","v":9557,"vw":37.049584},{"c":36.71,"h":36.93,"l":36.68,"n":407,"o":36.93,"t":"2026-10-15T14:00:00Z","v":17225,"vw":36.743195},{"c":36.76,"h":36.85,"l":36.705,"n":245,"o":36.705,"t":"2026-10-15T14:15:00Z","v":14762,"vw":36.780015},{"c":36.73,"h":36.9,"l":36.72,"n":325,"o":36.79,"t":"2026-10-15T14:30:00Z","v":12714,"vw":36.813702},{"c":36.625,"h":36.71,"l":36.625,"n":219,"o":36.71,"t":"2026-10-15T14:45:00Z","v":7665,"vw":36.65573},{"c":36.49,"h":36.63,"l":36.49,"n":234,"o":36.61,"t":"2026-10-15T15:00:00Z","v":9655,"vw":36.542879},{"c":36.55,"h":36.55,"l":36.44,"n":274,"o":36.49,"t":"2026-10-15T15:15:00Z","v":11226,"vw":36.486033},{"c":36.52,"h":36.545,"l":36.47,"n":166,"o":36.545,"t":"2026-10-15T15:30:00Z","v":7180,"vw":36.494665},{"c":36.465,"h":36.560353,"l":36.455,"n":154,"o":36.55,"t":"2026-10-15T15:45:00Z","v":6351,"vw":36.494574},{"c":36.5,"h":36.52,"l":36.415,"n":271,"o":36.46,"t":"2026-10-15T16:00:00Z","v":14480,"vw":36.474968},{"c":36.5101,"h":36.57,"l":36.5,"n":322,"o":36.51,"t":"2026-10-15T16:15:00Z","v":15958,"vw":36.529341},{"c":36.55,"h":36.55,"l":36.47,"n":158,"o":36.49,"t":"2026-10-15T16:30:00Z","v":15843,"vw":36.503549},{"c":36.575,"h":36.575,"l":36.53,"n":143,"o":36.53,"t":"2026-10-15T16:45:00Z","v":5552,"vw":36.548544},{"c":36.56,"h":36.575,"l":36.51,"n":240,"o":36.575,"t":"2026-10-15T17:00:00Z","v":12398,"vw":36.533923},{"c":36.47,"h":36.575,"l":36.38,"n":490,"o":36.55,"t":"2026-10-15T17:15:00Z","v":95157,"vw":36.481326},{"c":36.47,"h":36.48,"l":36.43,"n":132,"o":36.48,"t":"2026-10-15T17:30:00Z","v":5929,"vw":36.455165},{"c":36.45,"h":36.48,"l":36.44,"n":167,"o":36.4736,"t":"2026-10-15T17:45:00Z","v":6825,"vw":36.455019},{"c":36.41,"h":36.45,"l":36.385,"n":327,"o":36.44,"t":"2026-10-15T18:00:00Z","v":14448,"vw":36.424726},{"c":36.4284,"h":36.44,"l":36.395,"n":151,"o":36.4,"t":"2026-10-15T18:15:00Z","v":11069,"vw":36.408776},{"c":36.39,"h":36.465,"l":36.38,"n":307,"o":36.43,"t":"2026-10-15T18:30:00Z","v":13341,"vw":36.435129},{"c":36.325,"h":36.38,"l":36.32,"n":268,"o":36.38,"t":"2026-10-15T18:45:00Z","v":9047,"vw":36.343526},{"c":36.295,"h":36.33,"l":36.27,"n":340,"o":36.325,"t":"2026-10-15T19:00:00Z","v":12588,"vw":36.293816},{"c":36.28,"h":36.3,"l":36.23,"n":471,"o":36.3,"t":"2026-10-15T19:15:00Z","v":15011,"vw":36.273651},{"c":36.22,"h":36.28,"l":36.18,"n":895,"o":36.28,"t":"2026-10-15T19:30:00Z","v":36514,"vw":36.226908},{"c":36.18,"h":36.23,"l":36.06,"n":2323,"o":36.22,"t":"2026-10-15T19:45:00Z","v":156192,"vw":36.159178},{"c":36.18,"h":36.18,"l":36.18,"n":39,"o":36.18,"t":"2026-10-15T20:00:00Z","v":156614,"vw":36.18},{"c":36.38,"h":36.46,"l":36.15,"n":155,"o":36.38,"t":"2026-10-16T13:30:00Z","v":20482,"vw":36.354987},{"c":36.43,"h":36.54,"l":36.34,"n":177,"o":36.34,"t":"2026-10-16T13:45:00Z","v":8959,"vw":36.457631},{"c":36.52,"h":36.56,"l":36.46,"n":211,"o":36.465,"t":"2026-10-16T14:00:00Z","v":10781,"vw":36.527459},{"c":36.52,"h":36.545,"l":36.46,"n":203,"o":36.5,"t":"2026-10-16T14:15:00Z","v":9350,"vw":36.495168},{"c":36.5,"h":36.59,"l":36.5,"n":280,"o":36.52,"t":"2026-10-16T14:30:00Z","v":11575,"vw":36.549837},{"c":36.52,"h":36.58,"l":36.47,"n":194,"o":36.5,"t":"2026-10-16T14:45:00Z","v":11808,"vw":36.506731},{"c":36.66,"h":36.67,"l":36.56,"n":268,"o":36.56,"t":"2026-10-16T15:00:00Z","v":10504,"vw":36.628031},{"c":36.6,"h":36.69,"l":36.6,"n":291,"o":36.63,"t":"2026-10-16T15:15:00Z","v":8225,"vw":36.653214},{"c":36.61,"h":36.67,"l":36.59,"n":201,"o":36.59,"t":"2026-10-16T15:30:00Z","v":9091,"vw":36.638072},{"c":36.61,"h":36.62,"l":36.55,"n":100,"o":36.605,"t":"2026-10-16T15:45:00Z","v":2189,"vw":36.585509},{"c":36.53,"h":36.61,"l":36.53,"n":194,"o":36.61,"t":"2026-10-16T16:00:00Z","v":5766,"vw":36.560886},{"c":36.525,"h":36.535,"l":36.49,"n":165,"o":36.51,"t":"2026-10-16T16:15:00Z","v":4858,"vw":36.511814},{"c":36.55,"h":36.56,"l":36.52,"n":167,"o":36.55,"t":"2026-10-16T16:30:00Z","v":6252,"vw":36.538546},{"c":36.615,"h":36.64,"l":36.53,"n":241,"o":36.565,"t":"2026-10-16T16:45:00Z","v":9111,"vw":36.574416},{"c":36.65,"h":36.67,"l":36.58,"n":214,"o":36.6,"t":"2026-10-16T17:00:00Z","v":7408,"vw":36.610401},{"c":36.66,"h":36.69,"l":36.655,"n":217,"o":36.655,"t":"2026-10-16T17:15:00Z","v":6918,"vw":36.671011},{"c":36.72,"h":36.72,"l":36.6333,"n":268,"o":36.65,"t":"2026-10-16T17:30:00Z","v":8645,"vw":36.671248},{"c":36.72,"h":36.76,"l":36.72,"n":280,"o":36.725,"t":"2026-10-16T17:45:00Z","v":9125,"vw":36.732812},{"c":36.69,"h":36.74,"l":36.69,"n":340,"o":36.73,"t":"2026-10-16T18:00:00Z","v":7901,"vw":36.714794},{"c":36.7,"h":36.71,"l":36.67,"n":282,"o":36.7,"t":"2026-10-16T18:15:00Z","v":9271,"vw":36.692576},{"c":36.78,"h":36.78,"l":36.69,"n":226,"o":36.7,"t":"2026-10-16T18:30:00Z","v":8974,"vw":36.723365},{"c":36.77,"h":36.79,"l":36.75,"n":316,"o":36.775,"t":"2026-10-16T18:45:00Z","v":9942,"vw":36.772896},{"c":36.77,"h":36.81,"l":36.7522,"n":373,"o":36.78,"t":"2026-10-16T19:00:00Z","v":11464,"vw":36.785861},{"c":36.71,"h":36.82,"l":36.6922,"n":444,"o":36.77,"t":"2026-10-16T19:15:00Z","v":17775,"vw":36.764769},{"c":36.755,"h":36.785,"l":36.69,"n":861,"o":36.715,"t":"2026-10-16T19:30:00Z","v":39893,"vw":36.746661},{"c":36.67,"h":36.845,"l":36.66,"n":1915,"o":36.74,"t":"2026-10-16T19:45:00Z","v":123458,"vw":36.71108},{"c":36.67,"h":36.68,"l":36.67,"n":41,"o":36.68,"t":"2026-10-16T20:00:00Z","v":236337,"vw":36.67028},{"c":36.63,"h":36.63,"l":36.57,"n":2,"o":36.57,"t":"2026-10-19T13:00:00Z","v":200,"vw":36.6},{"c":36.615,"h":36.71,"l":36.51,"n":147,"o":36.61,"t":"2026-10-19T13:30:00Z","v":14689,"vw":36.615198},{"c":36.54,"h":36.66,"l":36.54,"n":162,"o":36.57,"t":"2026-10-19T13:45:00Z","v":11501,"vw":36.582906},{"c":36.52,"h":36.61,"l":36.52,"n":287,"o":36.61,"t":"2026-10-19T14:00:00Z","v":10436,"vw":36.569379},{"c":36.44,"h":36.53,"l":36.44,"n":339,"o":36.52,"t":"2026-10-19T14:15:00Z","v":13716,"vw":36.487791},{"c":36.375,"h":36.475,"l":36.375,"n":226,"o":36.44,"t":"2026-10-19T14:30:00Z","v":6738,"vw":36.423117},{"c":36.32,"h":36.375,"l":36.31,"n":109,"o":36.375,"t":"2026-10-19T14:45:00Z","v":2814,"vw":36.324672},{"c":36.34,"h":36.36,"l":36.305,"n":240,"o":36.3499,"t":"2026-10-19T15:00:00Z","v":15255,"vw":36.334108},{"c":36.255,"h":36.35,"l":36.255,"n":310,"o":36.35,"t":"2026-10-19T15:15:00Z","v":13843,"vw":36.308769},{"c":36.26,"h":36.29,"l":36.26,"n":171,"o":36.28,"t":"2026-10-19T15:30:00Z","v":5204,"vw":36.276544},{"c":36.28,"h":36.28,"l":36.24,"n":127,"o":36.27,"t":"2026-10-19T15:45:00Z","v":3342,"vw":36.261083},{"c":36.22,"h":36.285,"l":36.22,"n":181,"o":36.27,"t":"2026-10-19T16:00:00Z","v":4991,"vw":36.25895},{"c":36.26,"h":36.28,"l":36.23,"n":230,"o":36.23,"t":"2026-10-19T16:15:00Z","v":5243,"vw":36.253988},{"c":36.265,"h":36.27,"l":36.25,"n":103,"o":36.265,"t":"2026-10-19T16:30:00Z","v":3745,"vw":36.257329},{"c":36.26,"h":36.27,"l":36.25,"n":136,"o":36.27,"t":"2026-10-19T16:45:00Z","v":5284,"vw":36.253448},{"c":36.2689,"h":36.2689,"l":36.23,"n":184,"o":36.26,"t":"2026-10-19T17:00:00Z","v":4500,"vw":36.245846},{"c":36.26,"h":36.28,"l":36.24,"n":188,"o":36.26,"t":"2026-10-19T17:15:00Z","v":4691,"vw":36.254931},{"c":36.2352,"h":36.25,"l":36.2002,"n":266,"o":36.25,"t":"2026-10-19T17:30:00Z","v":10059,"vw":36.228229},{"c":36.23,"h":36.24,"l":36.215,"n":119,"o":36.24,"t":"2026-10-19T17:45:00Z","v":2140,"vw":36.225417},{"c":36.175,"h":36.24,"l":36.175,"n":425,"o":36.22,"t":"2026-10-19T18:00:00Z","v":11046,"vw":36.205824},{"c":36.17,"h":36.17,"l":36.15,"n":202,"o":36.17,"t":"2026-10-19T18:15:00Z","v":5525,"vw":36.159838},{"c":36.18,"h":36.22,"l":36.18,"n":260,"o":36.18,"t":"2026-10-19T18:30:00Z","v":7969,"vw":36.194264},{"c":36.16,"h":36.2,"l":36.15,"n":271,"o":36.17,"t":"2026-10-19T18:45:00Z","v":17250,"vw":36.161031},{"c":36.12,"h":36.16,"l":36.09,"n":470,"o":36.16,"t":"2026-10-19T19:00:00Z","v":14463,"vw":36.129257},{"c":36.08,"h":36.12,"l":36.08,"n":388,"o":36.12,"t":"2026-10-19T19:15:00Z","v":20102,"vw":36.096315},{"c":36.06,"h":36.07,"l":35.98,"n":607,"o":36.07,"t":"2026-10-19T19:30:00Z","v":17460,"vw":36.023593},{"c":36.13,"h":36.195,"l":36.06,"n":1478,"o":36.07,"t":"2026-10-19T19:45:00Z","v":55883,"vw":36.12996},{"c":36.12,"h":36.13,"l":36.12,"n":46,"o":36.13,"t":"2026-10-19T20:00:00Z","v":94175,"vw":36.120159},{"c":36.6575,"h":36.665,"l":36.39,"n":111,"o":36.39,"t":"2026-10-20T13:30:00Z","v":13066,"vw":36.437407},{"c":36.64,"h":36.72,"l":36.63,"n":68,"o":36.72,"t":"2026-10-20T13:45:00Z","v":2580,"vw":36.658492},{"c":36.5436,"h":36.64,"l":36.49,"n":128,"o":36.64,"t":"2026-10-20T14:00:00Z","v":5292,"vw":36.55708},{"c":36.61,"h":36.67,"l":36.5901,"n":161,"o":36.6,"t":"2026-10-20T14:15:00Z","v":4581,"vw":36.614825},{"c":36.65,"h":36.69,"l":36.62,"n":116,"o":36.62,"t":"2026-10-20T14:30:00Z","v":4758,"vw":36.655089},{"c":36.73,"h":36.73,"l":36.655,"n":222,"o":36.67,"t":"2026-10-20T14:45:00Z","v":6305,"vw":36.687844},{"c":36.79,"h":36.83,"l":36.685,"n":390,"o":36.715,"t":"2026-10-20T15:00:00Z","v":18574,"vw":36.748571},{"c":36.8,"h":36.87,"l":36.8,"n":145,"o":36.84,"t":"2026-10-20T15:15:00Z","v":3561,"vw":36.845709},{"c":36.82,"h":36.87,"l":36.81,"n":241,"o":36.83,"t":"2026-10-20T15:30:00Z","v":12385,"vw":36.836604},{"c":36.82,"h":36.85,"l":36.7888,"n":287,"o":36.82,"t":"2026-10-20T15:45:00Z","v":11324,"vw":36.819877},{"c":36.78,"h":36.818,"l":36.73,"n":217,"o":36.818,"t":"2026-10-20T16:00:00Z","v":7218,"vw":36.771716},{"c":36.79,"h":36.795,"l":36.75,"n":144,"o":36.78,"t":"2026-10-20T16:15:00Z","v":5131,"vw":36.78087},{"c":36.815,"h":36.815,"l":36.7601,"n":94,"o":36.78,"t":"2026-10-20T16:30:00Z","v":4992,"vw":36.791675},{"c":36.83,"h":36.89,"l":36.82,"n":178,"o":36.82,"t":"2026-10-20T16:45:00Z","v":8861,"vw":36.850946},{"c":36.8846,"h":36.89,"l":36.845,"n":273,"o":36.845,"t":"2026-10-20T17:00:00Z","v":10575,"vw":36.87792},{"c":36.88,"h":36.89,"l":36.84,"n":285,"o":36.89,"t":"2026-10-20T17:15:00Z","v":11576,"vw":36.869563},{"c":36.9,"h":36.9,"l":36.84,"n":171,"o":36.88,"t":"2026-10-20T17:30:00Z","v":5905,"vw":36.869997},{"c":36.89,"h":36.91,"l":36.88,"n":197,"o":36.88,"t":"2026-10-20T17:45:00Z","v":6405,"vw":36.892692},{"c":36.92,"h":36.93,"l":36.89,"n":230,"o":36.89,"t":"2026-10-20T18:00:00Z","v":8062,"vw":36.916018},{"c":36.89,"h":36.93,"l":36.89,"n":325,"o":36.92,"t":"2026-10-20T18:15:00Z","v":13252,"vw":36.910243},{"c":36.95,"h":36.96,"l":36.91,"n":122,"o":36.91,"t":"2026-10-20T18:30:00Z","v":7425,"vw":36.924914},{"c":36.955,"h":36.98,"l":36.95,"n":292,"o":36.95,"t":"2026-10-20T18:45:00Z","v":6618,"vw":36.956392},{"c":36.925,"h":36.96,"l":36.8901,"n":381,"o":36.95,"t":"2026-10-20T19:00:00Z","v":19878,"vw":36.942548},{"c":36.88,"h":36.95,"l":36.865,"n":524,"o":36.93,"t":"2026-10-20T19:15:00Z","v":18565,"vw":36.925242},{"c":36.9,"h":36.92,"l":36.85,"n":390,"o":36.89,"t":"2026-10-20T19:30:00Z","v":9712,"vw":36.885869},{"c":36.85,"h":36.9,"l":36.75,"n":2428,"o":36.8968,"t":"2026-10-20T19:45:00Z","v":156515,"vw":36.829721},{"c":36.85,"h":36.85,"l":36.85,"n":28,"o":36.85,"t":"2026-10-20T20:00:00Z","v":140958,"vw":36.85},{"c":37.04,"h":37.04,"l":37.04,"n":2,"o":37.04,"t":"2026-10-21T13:00:00Z","v":1000,"vw":37.04},{"c":36.935,"h":37.05,"l":36.805,"n":97,"o":37.05,"t":"2026-10-21T13:30:00Z","v":10487,"vw":37.018474},{"c":36.93,"h":37,"l":36.84,"n":169,"o":36.935,"t":"2026-10-21T13:45:00Z","v":5882,"vw":36.946436},{"c":36.898,"h":36.94,"l":36.875,"n":412,"o":36.89,"t":"2026-10-21T14:00:00Z","v":21003,"vw":36.911797},{"c":36.93,"h":36.96,"l":36.865,"n":548,"o":36.87,"t":"2026-10-21T14:15:00Z","v":29532,"vw":36.928999},{"c":37.11,"h":37.11,"l":36.92,"n":290,"o":36.92,"t":"2026-10-21T14:30:00Z","v":9145,"vw":37.034872},{"c":37.14,"h":37.21,"l":37.12,"n":500,"o":37.12,"t":"2026-10-21T14:45:00Z","v":30070,"vw":37.176181},{"c":37.1082,"h":37.16,"l":37.08,"n":527,"o":37.14,"t":"2026-10-21T15:00:00Z","v":29808,"vw":37.11524},{"c":37.18,"h":37.19,"l":37.08,"n":379,"o":37.09,"t":"2026-10-21T15:15:00Z","v":13108,"vw":37.134121},{"c":37.1,"h":37.19,"l":37.1,"n":292,"o":37.19,"t":"2026-10-21T15:30:00Z","v":9993,"vw":37.125465},{"c":37.15,"h":37.185,"l":37.11,"n":279,"o":37.115,"t":"2026-10-21T15:45:00Z","v":8676,"vw":37.140822},{"c":37.22,"h":37.22,"l":37.14,"n":495,"o":37.16,"t":"2026-10-21T16:00:00Z","v":26734,"vw":37.184575},{"c":37.21,"h":37.23,"l":37.18,"n":293,"o":37.23,"t":"2026-10-21T16:15:00Z","v":12646,"vw":37.206329},{"c":37.22,"h":37.26,"l":37.2,"n":465,"o":37.23,"t":"2026-10-21T16:30:00Z","v":32131,"vw":37.235708},{"c":37.175,"h":37.22,"l":37.16,"n":340,"o":37.22,"t":"2026-10-21T16:45:00Z","v":16674,"vw":37.193348},{"c":37.16,"h":37.19,"l":37.15,"n":381,"o":37.17,"t":"2026-10-21T17:00:00Z","v":23443,"vw":37.174869},{"c":37.18,"h":37.18,"l":37.12,"n":446,"o":37.155,"t":"2026-10-21T17:15:00Z","v":18007,"vw":37.156984},{"c":37.185,"h":37.2,"l":37.13,"n":484,"o":37.18,"t":"2026-10-21T17:30:00Z","v":23925,"vw":37.164148},{"c":37.2,"h":37.24,"l":37.18,"n":589,"o":37.2,"t":"2026-10-21T17:45:00Z","v":28288,"vw":37.204153},{"c":37.145,"h":37.17,"l":37.14,"n":429,"o":37.17,"t":"2026-10-21T18:00:00Z","v":21990,"vw":37.154689},{"c":37.17,"h":37.19,"l":37.13,"n":576,"o":37.145,"t":"2026-10-21T18:15:00Z","v":29076,"vw":37.151716},{"c":37.17,"h":37.19,"l":37.14,"n":483,"o":37.19,"t":"2026-10-21T18:30:00Z","v":28230,"vw":37.159976},{"c":37.105,"h":37.16,"l":37.1,"n":707,"o":37.15,"t":"2026-10-21T18:45:00Z","v":29403,"vw":37.132878},{"c":37.12,"h":37.15,"l":37.09,"n":876,"o":37.1,"t":"2026-10-21T19:00:00Z","v":33083,"vw":37.119746},{"c":37.08,"h":37.2,"l":37.07,"n":901,"o":37.13,"t":"2026-10-21T19:15:00Z","v":49279,"vw":37.154156},{"c":37.04,"h":37.09,"l":36.995,"n":831,"o":37.085,"t":"2026-10-21T19:30:00Z","v":29479,"vw":37.021394},{"c":36.925,"h":37.035,"l":36.85,"n":2324,"o":37.035,"t":"2026-10-21T19:45:00Z","v":124131,"vw":36.914806},{"c":36.92,"h":36.92,"l":36.92,"n":27,"o":36.92,"t":"2026-10-21T20:00:00Z","v":152498,"vw":36.92},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-22T11:00:00Z","v":136,"vw":37},{"c":37.355,"h":37.39,"l":37.0285,"n":123,"o":37.25,"t":"2026-10-22T13:30:00Z","v":9940,"vw":37.257516},{"c":37.46,"h":37.51,"l":37.37,"n":209,"o":37.4,"t":"2026-10-22T13:45:00Z","v":17785,"vw":37.437749},{"c":37.54,"h":37.54,"l":37.41,"n":198,"o":37.47,"t":"2026-10-22T14:00:00Z","v":7107,"vw":37.480394},{"c":37.63,"h":37.66,"l":37.49,"n":212,"o":37.54,"t":"2026-10-22T14:15:00Z","v":9595,"vw":37.581427},{"c":37.54,"h":37.66,"l":37.525,"n":262,"o":37.66,"t":"2026-10-22T14:30:00Z","v":8138,"vw":37.576968},{"c":37.58,"h":37.62,"l":37.555,"n":226,"o":37.57,"t":"2026-10-22T14:45:00Z","v":6687,"vw":37.581762},{"c":37.615,"h":37.615,"l":37.5075,"n":283,"o":37.54,"t":"2026-10-22T15:00:00Z","v":10462,"vw":37.548829},{"c":37.51,"h":37.61,"l":37.495,"n":188,"o":37.61,"t":"2026-10-22T15:15:00Z","v":8695,"vw":37.538573},{"c":37.6,"h":37.61,"l":37.51,"n":388,"o":37.52,"t":"2026-10-22T15:30:00Z","v":14417,"vw":37.548139},{"c":37.59,"h":37.61,"l":37.55,"n":262,"o":37.59,"t":"2026-10-22T15:45:00Z","v":6328,"vw":37.592308},{"c":37.595,"h":37.61,"l":37.55,"n":255,"o":37.57,"t":"2026-10-22T16:00:00Z","v":6679,"vw":37.575122},{"c":37.635,"h":37.64,"l":37.59,"n":175,"o":37.62,"t":"2026-10-22T16:15:00Z","v":4778,"vw":37.612782},{"c":37.64,"h":37.655,"l":37.61,"n":299,"o":37.6244,"t":"2026-10-22T16:30:00Z","v":11694,"vw":37.638282},{"c":37.75,"h":37.75,"l":37.66,"n":418,"o":37.66,"t":"2026-10-22T16:45:00Z","v":16019,"vw":37.71609},{"c":37.77,"h":37.77,"l":37.72,"n":242,"o":37.74,"t":"2026-10-22T17:00:00Z","v":6577,"vw":37.742287},{"c":37.77,"h":37.775,"l":37.715,"n":270,"o":37.77,"t":"2026-10-22T17:15:00Z","v":9852,"vw":37.750207},{"c":37.745,"h":37.78,"l":37.73,"n":155,"o":37.765,"t":"2026-10-22T17:30:00Z","v":5609,"vw":37.754888},{"c":37.76,"h":37.76,"l":37.7066,"n":297,"o":37.74,"t":"2026-10-22T17:45:00Z","v":9630,"vw":37.730257},{"c":37.78,"h":37.785,"l":37.75,"n":277,"o":37.77,"t":"2026-10-22T18:00:00Z","v":9333,"vw":37.76704},{"c":37.79,"h":37.81,"l":37.76,"n":289,"o":37.775,"t":"2026-10-22T18:15:00Z","v":7665,"vw":37.778182},{"c":37.78,"h":37.81,"l":37.78,"n":259,"o":37.782,"t":"2026-10-22T18:30:00Z","v":9206,"vw":37.794994},{"c":37.86,"h":37.86,"l":37.79,"n":329,"o":37.79,"t":"2026-10-22T18:45:00Z","v":8054,"vw":37.836994},{"c":37.87,"h":37.95,"l":37.85,"n":516,"o":37.85,"t":"2026-10-22T19:00:00Z","v":16726,"vw":37.908187},{"c":37.765,"h":37.9,"l":37.765,"n":622,"o":37.88,"t":"2026-10-22T19:15:00Z","v":24574,"vw":37.831468},{"c":37.815,"h":37.815,"l":37.715,"n":950,"o":37.765,"t":"2026-10-22T19:30:00Z","v":38023,"vw":37.751053},{"c":37.74,"h":37.82,"l":37.7,"n":2331,"o":37.82,"t":"2026-10-22T19:45:00Z","v":140068,"vw":37.758228},{"c":37.93,"h":37.93,"l":37.74,"n":87,"o":37.74,"t":"2026-10-22T20:00:00Z","v":205991,"vw":37.741026}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.717878338660294,"strike":39.42295981933512,"iv":0.24703744869480168,"gamma":0.11194795910425463,"theta":-0.013042429384283969,"vega":0.029096472453770207,"rho":0.006426441760134155,"breakevenPct":6.361521351339196},{"delta":0.3,"premium":1.233721538470544,"strike":38.75085141567356,"iv":0.26729155363811113,"gamma":0.10526836145059881,"theta":-0.01304653570494845,"vega":0.02777718055264537,"rho":0.007528162406779235,"breakevenPct":5.947464107430045},{"delta":0.35,"premium":1.7495647382807942,"strike":38.078743012012,"iv":0.28754565858142056,"gamma":0.098588763796943,"theta":-0.013050642025612931,"vega":0.026457888651520534,"rho":0.008629883053424315,"breakevenPct":5.533406863520895},{"delta":0.4,"premium":2.2654079380910446,"strike":37.40663460835043,"iv":0.30779976352473004,"gamma":0.09190916614328716,"theta":-0.013054748346277413,"vega":0.025138596750395696,"rho":0.009731603700069397,"breakevenPct":5.119349619611745},{"delta":0.45,"premium":2.7812511379012945,"strike":36.73452620468887,"iv":0.32805386846803947,"gamma":0.08522956848963134,"theta":-0.013058854666941896,"vega":0.02381930484927086,"rho":0.010833324346714477,"breakevenPct":4.705292375702594},{"delta":0.5,"premium":3.2970943377115445,"strike":36.0624178010273,"iv":0.3483079734113489,"gamma":0.07854997083597551,"theta":-0.013062960987606377,"vega":0.022500012948146023,"rho":0.011935044993359557,"breakevenPct":4.291235131793445},{"delta":0.55,"premium":3.8129375375217953,"strike":35.39030939736574,"iv":0.3685620783546584,"gamma":0.07187037318231969,"theta":-0.013067067308270858,"vega":0.021180721047021185,"rho":0.013036765640004638,"breakevenPct":3.877177887884294},{"delta":0.6,"premium":4.328780737332045,"strike":34.71820099370417,"iv":0.38881618329796774,"gamma":0.06519077552866387,"theta":-0.01307117362893534,"vega":0.01986142914589635,"rho":0.014138486286649718,"breakevenPct":3.4631206439751443},{"delta":0.65,"premium":4.844623937142296,"strike":34.04609259004261,"iv":0.4090702882412772,"gamma":0.058511177875008036,"theta":-0.013075279949599821,"vega":0.01854213724477151,"rho":0.0152402069332948,"breakevenPct":3.049063400065994},{"delta":0.7,"premium":5.360467136952545,"strike":33.37398418638105,"iv":0.42932439318458665,"gamma":0.05183158022135223,"theta":-0.013079386270264302,"vega":0.017222845343646678,"rho":0.016341927579939877,"breakevenPct":2.6350061561568445},{"delta":0.75,"premium":5.8763103367627965,"strike":32.70187578271948,"iv":0.44957849812789613,"gamma":0.04515198256769638,"theta":-0.013083492590928784,"vega":0.01590355344252184,"rho":0.017443648226584958,"breakevenPct":2.2209489122476933},{"delta":0.8,"premium":6.392153536573047,"strike":32.02976737905792,"iv":0.46983260307120556,"gamma":0.038472384914040564,"theta":-0.013087598911593267,"vega":0.014584261541397001,"rho":0.018545368873230043,"breakevenPct":1.806891668338543},{"delta":0.85,"premium":6.907996736383295,"strike":31.357658975396358,"iv":0.490086708014515,"gamma":0.03179278726038476,"theta":-0.013091705232257748,"vega":0.013264969640272167,"rho":0.019647089519875118,"breakevenPct":1.3928344244293944},{"delta":0.9,"premium":7.423839936193546,"strike":30.685550571734794,"iv":0.5103408129578244,"gamma":0.025113189606728925,"theta":-0.01309581155292223,"vega":0.011945677739147332,"rho":0.0207488101665202,"breakevenPct":0.9787771805202441}],"put":[{"delta":0.2,"premium":0.48088126895243877,"strike":35.43977384562369,"iv":0.2935070356984577,"gamma":0.07924771070949024,"theta":-0.012573820691104182,"vega":0.02604035261423288,"rho":-0.006629539729809814,"breakevenPct":7.369124068173682},{"delta":0.25,"premium":0.7263815490024348,"strike":35.907393426671305,"iv":0.30121755295661423,"gamma":0.08054511527168362,"theta":-0.013468629890129594,"vega":0.027164188482338612,"rho":-0.008301599033507879,"breakevenPct":6.78057266118477},{"delta":0.3,"premium":0.9718818290524307,"strike":36.37501300771891,"iv":0.30892807021477076,"gamma":0.08184251983387698,"theta":-0.014363439089155005,"vega":0.028288024350444346,"rho":-0.009973658337205944,"breakevenPct":6.192021254195858},{"delta":0.35,"premium":1.2173821091024268,"strike":36.84263258876653,"iv":0.3166385874729272,"gamma":0.08313992439607036,"theta":-0.015258248288180417,"vega":0.02941186021855008,"rho":-0.011645717640904007,"breakevenPct":5.603469847206946},{"delta":0.4,"premium":1.462882389152423,"strike":37.31025216981414,"iv":0.32434910473108375,"gamma":0.08443732895826372,"theta":-0.01615305748720583,"vega":0.030535696086655816,"rho":-0.013317776944602074,"breakevenPct":5.014918440218033},{"delta":0.45,"premium":1.7083826692024189,"strike":37.77787175086175,"iv":0.3320596219892403,"gamma":0.0857347335204571,"theta":-0.01704786668623124,"vega":0.03165953195476155,"rho":-0.014989836248300137,"breakevenPct":4.426367033229122},{"delta":0.5,"premium":1.953882949252415,"strike":38.24549133190936,"iv":0.3397701392473968,"gamma":0.08703213808265046,"theta":-0.017942675885256654,"vega":0.03278336782286728,"rho":-0.016661895551998204,"breakevenPct":3.837815626240209},{"delta":0.55,"premium":2.1993832293024114,"strike":38.71311091295697,"iv":0.3474806565055533,"gamma":0.08832954264484384,"theta":-0.01883748508428207,"vega":0.03390720369097302,"rho":-0.018333954855696267,"breakevenPct":3.2492642192512964},{"delta":0.6,"premium":2.444883509352407,"strike":39.180730494004585,"iv":0.3551911737637098,"gamma":0.0896269472070372,"theta":-0.01973229428330748,"vega":0.035031039559078755,"rho":-0.02000601415939433,"breakevenPct":2.6607128122623855},{"delta":0.65,"premium":2.690383789402403,"strike":39.64835007505219,"iv":0.3629016910218663,"gamma":0.09092435176923058,"theta":-0.02062710348233289,"vega":0.036154875427184485,"rho":-0.021678073463092397,"breakevenPct":2.072161405273473},{"delta":0.7,"premium":3.2589449541284394,"strike":40.40629095674967,"iv":0.3859023591087811,"gamma":0.0876908256880734,"theta":-0.02136500655307995,"vega":0.03605740498034076,"rho":-0.02359036251822388,"breakevenPct":1.5703603534148651},{"delta":0.75,"premium":4.8071100917431195,"strike":42.04456094364351,"iv":0.4552667103538664,"gamma":0.0707183486238532,"theta":-0.02162712975098296,"vega":0.03225661861074705,"rho":-0.026231090174476068,"breakevenPct":1.3316087654997597},{"delta":0.8,"premium":6.355275229357801,"strike":43.68283093053736,"iv":0.5246310615989517,"gamma":0.05374587155963299,"theta":-0.021889252948885978,"vega":0.028455832241153334,"rho":-0.028871817830728258,"breakevenPct":1.092857177584654}]},"raw":{"call":[{"delta":0.25,"premium":0.717878338660294,"strike":39.42295981933512,"iv":0.24703744869480168,"gamma":0.11194795910425463,"theta":-0.013042429384283969,"vega":0.029096472453770207,"rho":0.006426441760134155,"breakevenPct":6.361521351339196},{"delta":0.3,"premium":1.233721538470544,"strike":38.75085141567356,"iv":0.26729155363811113,"gamma":0.10526836145059881,"theta":-0.01304653570494845,"vega":0.02777718055264537,"rho":0.007528162406779235,"breakevenPct":5.947464107430045},{"delta":0.35,"premium":1.7495647382807942,"strike":38.078743012012,"iv":0.28754565858142056,"gamma":0.098588763796943,"theta":-0.013050642025612931,"vega":0.026457888651520534,"rho":0.008629883053424315,"breakevenPct":5.533406863520895},{"delta":0.4,"premium":2.2654079380910446,"strike":37.40663460835043,"iv":0.30779976352473004,"gamma":0.09190916614328716,"theta":-0.013054748346277413,"vega":0.025138596750395696,"rho":0.009731603700069397,"breakevenPct":5.119349619611745},{"delta":0.45,"premium":2.7812511379012945,"strike":36.73452620468887,"iv":0.32805386846803947,"gamma":0.08522956848963134,"theta":-0.013058854666941896,"vega":0.02381930484927086,"rho":0.010833324346714477,"breakevenPct":4.705292375702594},{"delta":0.5,"premium":3.2970943377115445,"strike":36.0624178010273,"iv":0.3483079734113489,"gamma":0.07854997083597551,"theta":-0.013062960987606377,"vega":0.022500012948146023,"rho":0.011935044993359557,"breakevenPct":4.291235131793445},{"delta":0.55,"premium":3.8129375375217953,"strike":35.39030939736574,"iv":0.3685620783546584,"gamma":0.07187037318231969,"theta":-0.013067067308270858,"vega":0.021180721047021185,"rho":0.013036765640004638,"breakevenPct":3.877177887884294},{"delta":0.6,"premium":4.328780737332045,"strike":34.71820099370417,"iv":0.38881618329796774,"gamma":0.06519077552866387,"theta":-0.01307117362893534,"vega":0.01986142914589635,"rho":0.014138486286649718,"breakevenPct":3.4631206439751443},{"delta":0.65,"premium":4.844623937142296,"strike":34.04609259004261,"iv":0.4090702882412772,"gamma":0.058511177875008036,"theta":-0.013075279949599821,"vega":0.01854213724477151,"rho":0.0152402069332948,"breakevenPct":3.049063400065994},{"delta":0.7,"premium":5.360467136952545,"strike":33.37398418638105,"iv":0.42932439318458665,"gamma":0.05183158022135223,"theta":-0.013079386270264302,"vega":0.017222845343646678,"rho":0.016341927579939877,"breakevenPct":2.6350061561568445},{"delta":0.75,"premium":5.8763103367627965,"strike":32.70187578271948,"iv":0.44957849812789613,"gamma":0.04515198256769638,"theta":-0.013083492590928784,"vega":0.01590355344252184,"rho":0.017443648226584958,"breakevenPct":2.2209489122476933},{"delta":0.8,"premium":6.392153536573047,"strike":32.02976737905792,"iv":0.46983260307120556,"gamma":0.038472384914040564,"theta":-0.013087598911593267,"vega":0.014584261541397001,"rho":0.018545368873230043,"breakevenPct":1.806891668338543},{"delta":0.85,"premium":6.907996736383295,"strike":31.357658975396358,"iv":0.490086708014515,"gamma":0.03179278726038476,"theta":-0.013091705232257748,"vega":0.013264969640272167,"rho":0.019647089519875118,"breakevenPct":1.3928344244293944},{"delta":0.9,"premium":7.423839936193546,"strike":30.685550571734794,"iv":0.5103408129578244,"gamma":0.025113189606728925,"theta":-0.01309581155292223,"vega":0.011945677739147332,"rho":0.0207488101665202,"breakevenPct":0.9787771805202441}],"put":[{"delta":0.2,"premium":0.48088126895243877,"strike":35.43977384562369,"iv":0.2935070356984577,"gamma":0.07924771070949024,"theta":-0.012573820691104182,"vega":0.02604035261423288,"rho":-0.006629539729809814,"breakevenPct":7.369124068173682},{"delta":0.25,"premium":0.7263815490024348,"strike":35.907393426671305,"iv":0.30121755295661423,"gamma":0.08054511527168362,"theta":-0.013468629890129594,"vega":0.027164188482338612,"rho":-0.008301599033507879,"breakevenPct":6.78057266118477},{"delta":0.3,"premium":0.9718818290524307,"strike":36.37501300771891,"iv":0.30892807021477076,"gamma":0.08184251983387698,"theta":-0.014363439089155005,"vega":0.028288024350444346,"rho":-0.009973658337205944,"breakevenPct":6.192021254195858},{"delta":0.35,"premium":1.2173821091024268,"strike":36.84263258876653,"iv":0.3166385874729272,"gamma":0.08313992439607036,"theta":-0.015258248288180417,"vega":0.02941186021855008,"rho":-0.011645717640904007,"breakevenPct":5.603469847206946},{"delta":0.4,"premium":1.462882389152423,"strike":37.31025216981414,"iv":0.32434910473108375,"gamma":0.08443732895826372,"theta":-0.01615305748720583,"vega":0.030535696086655816,"rho":-0.013317776944602074,"breakevenPct":5.014918440218033},{"delta":0.45,"premium":1.7083826692024189,"strike":37.77787175086175,"iv":0.3320596219892403,"gamma":0.0857347335204571,"theta":-0.01704786668623124,"vega":0.03165953195476155,"rho":-0.014989836248300137,"breakevenPct":4.426367033229122},{"delta":0.5,"premium":1.953882949252415,"strike":38.24549133190936,"iv":0.3397701392473968,"gamma":0.08703213808265046,"theta":-0.017942675885256654,"vega":0.03278336782286728,"rho":-0.016661895551998204,"breakevenPct":3.837815626240209},{"delta":0.55,"premium":2.1993832293024114,"strike":38.71311091295697,"iv":0.3474806565055533,"gamma":0.08832954264484384,"theta":-0.01883748508428207,"vega":0.03390720369097302,"rho":-0.018333954855696267,"breakevenPct":3.2492642192512964},{"delta":0.6,"premium":2.444883509352407,"strike":39.180730494004585,"iv":0.3551911737637098,"gamma":0.0896269472070372,"theta":-0.01973229428330748,"vega":0.035031039559078755,"rho":-0.02000601415939433,"breakevenPct":2.6607128122623855},{"delta":0.65,"premium":2.690383789402403,"strike":39.64835007505219,"iv":0.3629016910218663,"gamma":0.09092435176923058,"theta":-0.02062710348233289,"vega":0.036154875427184485,"rho":-0.021678073463092397,"breakevenPct":2.072161405273473},{"delta":0.7,"premium":3.2589449541284394,"strike":40.40629095674967,"iv":0.3859023591087811,"gamma":0.0876908256880734,"theta":-0.02136500655307995,"vega":0.03605740498034076,"rho":-0.02359036251822388,"breakevenPct":1.5703603534148651},{"delta":0.75,"premium":4.8071100917431195,"strike":42.04456094364351,"iv":0.4552667103538664,"gamma":0.0707183486238532,"theta":-0.02162712975098296,"vega":0.03225661861074705,"rho":-0.026231090174476068,"breakevenPct":1.3316087654997597},{"delta":0.8,"premium":6.355275229357801,"strike":43.68283093053736,"iv":0.5246310615989517,"gamma":0.05374587155963299,"theta":-0.021889252948885978,"vega":0.028455832241153334,"rho":-0.028871817830728258,"breakevenPct":1.092857177584654}]}},"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"}}