{"symbol":"COMT","url":"https://intraalpha.com/companies/COMT","capturedAt":"2026-10-22T22:56:33.007Z","state":"ready","quote":{"symbol":"COMT","last_price":38.6,"prev_close":38.33,"regular_close":38.6,"change":0.27,"change_pct":0.7044,"regular_change":0.27,"regular_change_pct":0.7044,"extended_change":0,"extended_change_pct":0,"bid":38.15,"ask":38.74,"bid_size":100,"ask_size":100,"volume":145346,"vwap":38.469174,"open":38.65,"high":38.73,"low":38.2,"close":38.6,"trade_count":821,"last_trade_at":"2026-10-22T20:00:00.357293555Z","last_quote_at":"2026-10-22T20:00:02.809462036Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:31.115523112-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0048,"portfolio_turnover":0,"dividend_yield":0.0523,"inception_date":"2014-10-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:32.316030+00:00"},"optionObservedAt":"2026-10-22T19:55:05.446Z","bars":[{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-10-15T11:45:00Z","v":6000,"vw":38.1},{"c":38.08,"h":38.08,"l":38.08,"n":6,"o":38.08,"t":"2026-10-15T11:50:00Z","v":13500,"vw":38.08},{"c":37.91,"h":37.97,"l":37.91,"n":7,"o":37.97,"t":"2026-10-15T13:30:00Z","v":2611,"vw":37.922429},{"c":37.875,"h":37.875,"l":37.875,"n":4,"o":37.875,"t":"2026-10-15T13:35:00Z","v":213,"vw":37.875},{"c":37.835,"h":37.835,"l":37.835,"n":3,"o":37.835,"t":"2026-10-15T14:00:00Z","v":246,"vw":37.835},{"c":37.86,"h":37.99,"l":37.86,"n":13,"o":37.92,"t":"2026-10-15T14:05:00Z","v":1865,"vw":37.952634},{"c":37.98,"h":37.98,"l":37.98,"n":4,"o":37.98,"t":"2026-10-15T14:10:00Z","v":1072,"vw":37.98},{"c":37.97,"h":37.97,"l":37.9101,"n":12,"o":37.96,"t":"2026-10-15T14:15:00Z","v":1371,"vw":37.934699},{"c":37.95,"h":37.95,"l":37.95,"n":4,"o":37.95,"t":"2026-10-15T14:20:00Z","v":504,"vw":37.95},{"c":37.97,"h":37.97,"l":37.97,"n":2,"o":37.97,"t":"2026-10-15T14:25:00Z","v":997,"vw":37.97},{"c":37.99,"h":37.99,"l":37.99,"n":3,"o":37.99,"t":"2026-10-15T14:30:00Z","v":102,"vw":37.99},{"c":38,"h":38,"l":37.965,"n":8,"o":37.965,"t":"2026-10-15T14:40:00Z","v":857,"vw":37.974165},{"c":37.995,"h":38.01,"l":37.995,"n":8,"o":38.01,"t":"2026-10-15T14:45:00Z","v":476,"vw":38.005},{"c":37.9799,"h":37.9799,"l":37.9799,"n":2,"o":37.9799,"t":"2026-10-15T14:50:00Z","v":838,"vw":37.9799},{"c":37.97,"h":37.9799,"l":37.945,"n":7,"o":37.945,"t":"2026-10-15T14:55:00Z","v":3131,"vw":37.95108},{"c":37.985,"h":37.985,"l":37.94,"n":20,"o":37.96,"t":"2026-10-15T15:05:00Z","v":2095,"vw":37.95353},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-15T15:10:00Z","v":703,"vw":37.99},{"c":38.12,"h":38.12,"l":38.12,"n":2,"o":38.12,"t":"2026-10-15T15:20:00Z","v":118,"vw":38.12},{"c":38.1999,"h":38.1999,"l":38.1999,"n":3,"o":38.1999,"t":"2026-10-15T15:25:00Z","v":607,"vw":38.1999},{"c":38.06,"h":38.06,"l":38.06,"n":5,"o":38.06,"t":"2026-10-15T15:35:00Z","v":244,"vw":38.06},{"c":38.1,"h":38.1,"l":38.1,"n":5,"o":38.1,"t":"2026-10-15T15:40:00Z","v":234,"vw":38.1},{"c":38.08,"h":38.11,"l":38.06,"n":12,"o":38.11,"t":"2026-10-15T15:45:00Z","v":1756,"vw":38.08698},{"c":38.0807,"h":38.0807,"l":38.08,"n":3,"o":38.08,"t":"2026-10-15T15:50:00Z","v":278,"vw":38.080401},{"c":38.095,"h":38.095,"l":38.095,"n":1,"o":38.095,"t":"2026-10-15T15:55:00Z","v":191,"vw":38.095},{"c":38.1,"h":38.1,"l":38.1,"n":4,"o":38.1,"t":"2026-10-15T16:00:00Z","v":133,"vw":38.1},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-10-15T16:05:00Z","v":1234,"vw":38.1},{"c":38.105,"h":38.105,"l":38.105,"n":10,"o":38.105,"t":"2026-10-15T16:10:00Z","v":800,"vw":38.105},{"c":38.1101,"h":38.13,"l":38.11,"n":8,"o":38.115,"t":"2026-10-15T16:15:00Z","v":873,"vw":38.117344},{"c":38.14,"h":38.14,"l":38.14,"n":1,"o":38.14,"t":"2026-10-15T16:20:00Z","v":100,"vw":38.14},{"c":38.23,"h":38.23,"l":38.16,"n":5,"o":38.16,"t":"2026-10-15T16:30:00Z","v":925,"vw":38.2034},{"c":38.02,"h":38.02,"l":38.02,"n":2,"o":38.02,"t":"2026-10-15T16:35:00Z","v":556,"vw":38.02},{"c":38.08,"h":38.08,"l":38.03,"n":2,"o":38.03,"t":"2026-10-15T16:45:00Z","v":300,"vw":38.046667},{"c":38.09,"h":38.14,"l":38.09,"n":8,"o":38.14,"t":"2026-10-15T16:55:00Z","v":681,"vw":38.108814},{"c":38.08,"h":38.09,"l":38.08,"n":8,"o":38.09,"t":"2026-10-15T17:00:00Z","v":605,"vw":38.0825},{"c":38.055,"h":38.055,"l":38.0457,"n":6,"o":38.055,"t":"2026-10-15T17:25:00Z","v":1351,"vw":38.048869},{"c":38.055,"h":38.055,"l":38.055,"n":2,"o":38.055,"t":"2026-10-15T17:30:00Z","v":260,"vw":38.055},{"c":38.11,"h":38.11,"l":38.06,"n":30,"o":38.06,"t":"2026-10-15T17:35:00Z","v":4689,"vw":38.096789},{"c":38.14,"h":38.14,"l":38.14,"n":4,"o":38.14,"t":"2026-10-15T17:40:00Z","v":572,"vw":38.14},{"c":38.105,"h":38.105,"l":38.105,"n":3,"o":38.105,"t":"2026-10-15T17:45:00Z","v":1609,"vw":38.105},{"c":38.085,"h":38.085,"l":38.08,"n":12,"o":38.08,"t":"2026-10-15T17:50:00Z","v":662,"vw":38.084104},{"c":38.07,"h":38.07,"l":38.07,"n":7,"o":38.07,"t":"2026-10-15T17:55:00Z","v":1583,"vw":38.07},{"c":38.08,"h":38.08,"l":38.065,"n":6,"o":38.065,"t":"2026-10-15T18:00:00Z","v":528,"vw":38.068464},{"c":38.1,"h":38.11,"l":38.085,"n":7,"o":38.085,"t":"2026-10-15T18:05:00Z","v":466,"vw":38.100081},{"c":38.085,"h":38.1353,"l":38.05,"n":12,"o":38.1353,"t":"2026-10-15T18:15:00Z","v":3112,"vw":38.103057},{"c":38.07,"h":38.07,"l":38.0001,"n":10,"o":38.0289,"t":"2026-10-15T18:25:00Z","v":2661,"vw":38.035672},{"c":38.045,"h":38.045,"l":38.04,"n":17,"o":38.04,"t":"2026-10-15T18:35:00Z","v":2675,"vw":38.044316},{"c":38.0466,"h":38.0466,"l":38.0466,"n":3,"o":38.0466,"t":"2026-10-15T18:45:00Z","v":298,"vw":38.0466},{"c":38.035,"h":38.035,"l":38.035,"n":4,"o":38.035,"t":"2026-10-15T18:55:00Z","v":243,"vw":38.035},{"c":38.05,"h":38.075,"l":37.9901,"n":30,"o":38.03,"t":"2026-10-15T19:00:00Z","v":4231,"vw":38.045371},{"c":38.055,"h":38.055,"l":38.055,"n":2,"o":38.055,"t":"2026-10-15T19:05:00Z","v":101,"vw":38.055},{"c":38.03,"h":38.06,"l":38.03,"n":6,"o":38.047,"t":"2026-10-15T19:10:00Z","v":2574,"vw":38.054944},{"c":38.04,"h":38.078,"l":38.02,"n":15,"o":38.02,"t":"2026-10-15T19:15:00Z","v":2727,"vw":38.04692},{"c":38.0999,"h":38.0999,"l":38.04,"n":3,"o":38.04,"t":"2026-10-15T19:20:00Z","v":423,"vw":38.058207},{"c":37.98,"h":38.12,"l":37.98,"n":7,"o":38.0775,"t":"2026-10-15T19:25:00Z","v":946,"vw":38.071186},{"c":38.035,"h":38.035,"l":38.035,"n":1,"o":38.035,"t":"2026-10-15T19:30:00Z","v":111,"vw":38.035},{"c":38.035,"h":38.035,"l":38.03,"n":8,"o":38.035,"t":"2026-10-15T19:40:00Z","v":13387,"vw":38.030113},{"c":38.09,"h":38.09,"l":37.97,"n":4,"o":37.97,"t":"2026-10-15T19:45:00Z","v":1497,"vw":38.079705},{"c":38.035,"h":38.09,"l":38.035,"n":8,"o":38.035,"t":"2026-10-15T19:50:00Z","v":1310,"vw":38.055052},{"c":38.05,"h":38.1,"l":38.01,"n":71,"o":38.02,"t":"2026-10-15T19:55:00Z","v":8964,"vw":38.068826},{"c":38.12,"h":38.12,"l":38.12,"n":6,"o":38.12,"t":"2026-10-16T13:25:00Z","v":207,"vw":38.12},{"c":38,"h":38,"l":38,"n":10,"o":38,"t":"2026-10-16T13:30:00Z","v":11706,"vw":38},{"c":38,"h":38,"l":38,"n":4,"o":38,"t":"2026-10-16T13:40:00Z","v":731,"vw":38},{"c":38.025,"h":38.035,"l":37.99,"n":16,"o":38.035,"t":"2026-10-16T13:45:00Z","v":5842,"vw":38.03042},{"c":37.95,"h":38.035,"l":37.95,"n":15,"o":38.025,"t":"2026-10-16T13:50:00Z","v":1022,"vw":37.993933},{"c":37.96,"h":37.96,"l":37.96,"n":9,"o":37.96,"t":"2026-10-16T13:55:00Z","v":600,"vw":37.96},{"c":37.915,"h":37.915,"l":37.915,"n":34,"o":37.915,"t":"2026-10-16T14:00:00Z","v":3091,"vw":37.915},{"c":37.93,"h":37.93,"l":37.93,"n":10,"o":37.93,"t":"2026-10-16T14:05:00Z","v":538,"vw":37.93},{"c":37.93,"h":37.93,"l":37.93,"n":5,"o":37.93,"t":"2026-10-16T14:10:00Z","v":274,"vw":37.93},{"c":37.93,"h":37.93,"l":37.92,"n":4,"o":37.92,"t":"2026-10-16T14:15:00Z","v":896,"vw":37.924784},{"c":37.96,"h":37.96,"l":37.96,"n":3,"o":37.96,"t":"2026-10-16T14:30:00Z","v":1115,"vw":37.96},{"c":37.99,"h":37.99,"l":37.97,"n":10,"o":37.97,"t":"2026-10-16T14:45:00Z","v":447,"vw":37.974651},{"c":37.96,"h":37.9743,"l":37.96,"n":11,"o":37.9743,"t":"2026-10-16T15:05:00Z","v":795,"vw":37.968757},{"c":37.96,"h":37.96,"l":37.96,"n":2,"o":37.96,"t":"2026-10-16T15:10:00Z","v":264,"vw":37.96},{"c":37.98,"h":37.98,"l":37.98,"n":4,"o":37.98,"t":"2026-10-16T15:15:00Z","v":291,"vw":37.98},{"c":37.95,"h":37.95,"l":37.925,"n":7,"o":37.925,"t":"2026-10-16T15:20:00Z","v":793,"vw":37.931061},{"c":37.935,"h":37.935,"l":37.9056,"n":6,"o":37.92,"t":"2026-10-16T15:35:00Z","v":1475,"vw":37.91183},{"c":38.095,"h":38.095,"l":37.98,"n":8,"o":37.98,"t":"2026-10-16T15:45:00Z","v":429,"vw":38.031443},{"c":38.085,"h":38.18,"l":38.085,"n":8,"o":38.18,"t":"2026-10-16T15:55:00Z","v":5166,"vw":38.1629},{"c":38.3899,"h":38.3899,"l":38.3899,"n":2,"o":38.3899,"t":"2026-10-16T16:20:00Z","v":310,"vw":38.3899},{"c":38.33,"h":38.33,"l":38.33,"n":2,"o":38.33,"t":"2026-10-16T16:25:00Z","v":336,"vw":38.33},{"c":38.515,"h":38.515,"l":38.445,"n":35,"o":38.445,"t":"2026-10-16T16:30:00Z","v":4526,"vw":38.489726},{"c":38.56,"h":38.56,"l":38.5,"n":5,"o":38.5,"t":"2026-10-16T16:35:00Z","v":419,"vw":38.528203},{"c":38.58,"h":38.58,"l":38.51,"n":5,"o":38.51,"t":"2026-10-16T16:45:00Z","v":432,"vw":38.533155},{"c":38.58,"h":38.6298,"l":38.5251,"n":11,"o":38.6298,"t":"2026-10-16T16:50:00Z","v":4163,"vw":38.58137},{"c":38.45,"h":38.5062,"l":38.45,"n":5,"o":38.5062,"t":"2026-10-16T17:05:00Z","v":771,"vw":38.457987},{"c":38.555,"h":38.61,"l":38.555,"n":72,"o":38.58,"t":"2026-10-16T17:15:00Z","v":38585,"vw":38.601752},{"c":38.49,"h":38.49,"l":38.49,"n":11,"o":38.49,"t":"2026-10-16T17:20:00Z","v":1864,"vw":38.49},{"c":38.52,"h":38.6,"l":38.52,"n":3,"o":38.6,"t":"2026-10-16T17:30:00Z","v":407,"vw":38.579275},{"c":38.58,"h":38.58,"l":38.5627,"n":2,"o":38.5627,"t":"2026-10-16T17:35:00Z","v":253,"vw":38.569743},{"c":38.53,"h":38.53,"l":38.53,"n":5,"o":38.53,"t":"2026-10-16T17:40:00Z","v":370,"vw":38.53},{"c":38.555,"h":38.5999,"l":38.525,"n":23,"o":38.5431,"t":"2026-10-16T17:45:00Z","v":21105,"vw":38.57748},{"c":38.56,"h":38.56,"l":38.555,"n":3,"o":38.555,"t":"2026-10-16T17:50:00Z","v":461,"vw":38.557792},{"c":38.6,"h":38.6,"l":38.555,"n":50,"o":38.58,"t":"2026-10-16T17:55:00Z","v":6486,"vw":38.594324},{"c":38.515,"h":38.61,"l":38.5,"n":102,"o":38.59,"t":"2026-10-16T18:00:00Z","v":19357,"vw":38.590192},{"c":38.52,"h":38.5687,"l":38.52,"n":5,"o":38.5687,"t":"2026-10-16T18:05:00Z","v":474,"vw":38.556851},{"c":38.549,"h":38.6,"l":38.549,"n":3,"o":38.6,"t":"2026-10-16T18:15:00Z","v":1268,"vw":38.584878},{"c":38.6,"h":38.6,"l":38.59,"n":13,"o":38.59,"t":"2026-10-16T18:20:00Z","v":2923,"vw":38.599308},{"c":38.57,"h":38.57,"l":38.57,"n":2,"o":38.57,"t":"2026-10-16T18:25:00Z","v":1000,"vw":38.57},{"c":38.645,"h":38.645,"l":38.58,"n":6,"o":38.58,"t":"2026-10-16T18:40:00Z","v":759,"vw":38.600714},{"c":38.6402,"h":38.67,"l":38.6402,"n":7,"o":38.67,"t":"2026-10-16T18:45:00Z","v":1102,"vw":38.66263},{"c":38.65,"h":38.65,"l":38.65,"n":2,"o":38.65,"t":"2026-10-16T18:55:00Z","v":597,"vw":38.65},{"c":38.635,"h":38.67,"l":38.635,"n":6,"o":38.67,"t":"2026-10-16T19:00:00Z","v":287,"vw":38.649},{"c":38.66,"h":38.68,"l":38.635,"n":51,"o":38.635,"t":"2026-10-16T19:05:00Z","v":51750,"vw":38.663889},{"c":38.635,"h":38.66,"l":38.635,"n":15,"o":38.64,"t":"2026-10-16T19:10:00Z","v":3653,"vw":38.649315},{"c":38.655,"h":38.66,"l":38.635,"n":14,"o":38.635,"t":"2026-10-16T19:15:00Z","v":952,"vw":38.647234},{"c":38.65,"h":38.67,"l":38.635,"n":27,"o":38.655,"t":"2026-10-16T19:20:00Z","v":3439,"vw":38.6556},{"c":38.65,"h":38.689,"l":38.65,"n":32,"o":38.689,"t":"2026-10-16T19:25:00Z","v":10294,"vw":38.671501},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-16T19:30:00Z","v":100,"vw":38.65},{"c":38.665,"h":38.68,"l":38.6101,"n":76,"o":38.65,"t":"2026-10-16T19:35:00Z","v":15669,"vw":38.656826},{"c":38.645,"h":38.67,"l":38.645,"n":3,"o":38.67,"t":"2026-10-16T19:40:00Z","v":2927,"vw":38.647793},{"c":38.69,"h":38.69,"l":38.6219,"n":19,"o":38.6219,"t":"2026-10-16T19:45:00Z","v":3278,"vw":38.674},{"c":38.665,"h":38.69,"l":38.65,"n":82,"o":38.69,"t":"2026-10-16T19:50:00Z","v":15575,"vw":38.671881},{"c":38.66,"h":38.685,"l":38.66,"n":54,"o":38.685,"t":"2026-10-16T19:55:00Z","v":5502,"vw":38.664455},{"c":38.64,"h":38.64,"l":38.64,"n":4,"o":38.64,"t":"2026-10-16T20:00:00Z","v":128,"vw":38.64},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-19T11:30:00Z","v":120,"vw":38.41},{"c":38.32,"h":38.323,"l":38.21,"n":28,"o":38.21,"t":"2026-10-19T13:30:00Z","v":16443,"vw":38.281932},{"c":38.375,"h":38.375,"l":38.32,"n":31,"o":38.36,"t":"2026-10-19T13:35:00Z","v":5289,"vw":38.338241},{"c":38.405,"h":38.405,"l":38.365,"n":15,"o":38.365,"t":"2026-10-19T13:40:00Z","v":1020,"vw":38.4},{"c":38.405,"h":38.405,"l":38.37,"n":23,"o":38.38,"t":"2026-10-19T13:45:00Z","v":17486,"vw":38.372384},{"c":38.365,"h":38.37,"l":38.365,"n":12,"o":38.37,"t":"2026-10-19T13:50:00Z","v":2161,"vw":38.369051},{"c":38.3,"h":38.3562,"l":38.29,"n":82,"o":38.325,"t":"2026-10-19T13:55:00Z","v":28809,"vw":38.315874},{"c":38.36,"h":38.36,"l":38.27,"n":9,"o":38.27,"t":"2026-10-19T14:00:00Z","v":985,"vw":38.323244},{"c":38.35,"h":38.35,"l":38.35,"n":2,"o":38.35,"t":"2026-10-19T14:05:00Z","v":841,"vw":38.35},{"c":38.38,"h":38.39,"l":38.37,"n":27,"o":38.39,"t":"2026-10-19T14:10:00Z","v":7903,"vw":38.379058},{"c":38.2901,"h":38.2901,"l":38.2901,"n":2,"o":38.2901,"t":"2026-10-19T14:15:00Z","v":148,"vw":38.2901},{"c":38.39,"h":38.57,"l":38.33,"n":6,"o":38.57,"t":"2026-10-19T14:20:00Z","v":977,"vw":38.474215},{"c":38.4125,"h":38.4125,"l":38.39,"n":10,"o":38.395,"t":"2026-10-19T14:25:00Z","v":810,"vw":38.397593},{"c":38.4101,"h":38.4899,"l":38.4101,"n":27,"o":38.44,"t":"2026-10-19T14:40:00Z","v":6082,"vw":38.460194},{"c":38.46,"h":38.46,"l":38.46,"n":3,"o":38.46,"t":"2026-10-19T14:50:00Z","v":434,"vw":38.46},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-19T15:10:00Z","v":100,"vw":38.4},{"c":38.365,"h":38.365,"l":38.365,"n":1,"o":38.365,"t":"2026-10-19T15:15:00Z","v":536,"vw":38.365},{"c":38.4,"h":38.4,"l":38.4,"n":3,"o":38.4,"t":"2026-10-19T15:20:00Z","v":183,"vw":38.4},{"c":38.41,"h":38.44,"l":38.41,"n":9,"o":38.44,"t":"2026-10-19T15:25:00Z","v":8339,"vw":38.435176},{"c":38.3701,"h":38.3701,"l":38.3701,"n":2,"o":38.3701,"t":"2026-10-19T15:30:00Z","v":269,"vw":38.3701},{"c":38.48,"h":38.48,"l":38.44,"n":2,"o":38.44,"t":"2026-10-19T15:40:00Z","v":1000,"vw":38.464},{"c":38.49,"h":38.49,"l":38.49,"n":2,"o":38.49,"t":"2026-10-19T15:50:00Z","v":262,"vw":38.49},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-19T15:55:00Z","v":3031,"vw":38.48},{"c":38.615,"h":38.615,"l":38.61,"n":4,"o":38.61,"t":"2026-10-19T16:05:00Z","v":630,"vw":38.610974},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-10-19T16:15:00Z","v":100,"vw":38.61},{"c":38.66,"h":38.67,"l":38.65,"n":7,"o":38.65,"t":"2026-10-19T16:20:00Z","v":5600,"vw":38.664643},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-19T16:30:00Z","v":300,"vw":38.64},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-19T16:35:00Z","v":500,"vw":38.65},{"c":38.575,"h":38.63,"l":38.575,"n":17,"o":38.605,"t":"2026-10-19T16:45:00Z","v":1867,"vw":38.606501},{"c":38.73,"h":38.73,"l":38.73,"n":1,"o":38.73,"t":"2026-10-19T17:00:00Z","v":100,"vw":38.73},{"c":38.72,"h":38.77,"l":38.72,"n":7,"o":38.77,"t":"2026-10-19T17:05:00Z","v":2792,"vw":38.754967},{"c":38.74,"h":38.74,"l":38.74,"n":6,"o":38.74,"t":"2026-10-19T17:10:00Z","v":1047,"vw":38.74},{"c":38.715,"h":38.725,"l":38.715,"n":2,"o":38.725,"t":"2026-10-19T17:15:00Z","v":656,"vw":38.723476},{"c":38.76,"h":38.8,"l":38.75,"n":34,"o":38.77,"t":"2026-10-19T17:20:00Z","v":18848,"vw":38.785574},{"c":38.7219,"h":38.76,"l":38.7219,"n":32,"o":38.76,"t":"2026-10-19T17:25:00Z","v":14586,"vw":38.754987},{"c":38.735,"h":38.735,"l":38.735,"n":1,"o":38.735,"t":"2026-10-19T17:30:00Z","v":200,"vw":38.735},{"c":38.71,"h":38.71,"l":38.71,"n":2,"o":38.71,"t":"2026-10-19T17:35:00Z","v":101,"vw":38.71},{"c":38.71,"h":38.71,"l":38.71,"n":3,"o":38.71,"t":"2026-10-19T17:40:00Z","v":247,"vw":38.71},{"c":38.745,"h":38.82,"l":38.745,"n":18,"o":38.8199,"t":"2026-10-19T17:50:00Z","v":2745,"vw":38.767638},{"c":38.78,"h":38.78,"l":38.78,"n":3,"o":38.78,"t":"2026-10-19T17:55:00Z","v":1488,"vw":38.78},{"c":38.74,"h":38.77,"l":38.74,"n":9,"o":38.74,"t":"2026-10-19T18:00:00Z","v":1252,"vw":38.746158},{"c":38.72,"h":38.73,"l":38.72,"n":2,"o":38.73,"t":"2026-10-19T18:05:00Z","v":409,"vw":38.727555},{"c":38.72,"h":38.72,"l":38.71,"n":8,"o":38.71,"t":"2026-10-19T18:10:00Z","v":811,"vw":38.71233},{"c":38.67,"h":38.7,"l":38.67,"n":22,"o":38.7,"t":"2026-10-19T18:15:00Z","v":1933,"vw":38.6883},{"c":38.61,"h":38.63,"l":38.6,"n":21,"o":38.615,"t":"2026-10-19T18:25:00Z","v":3703,"vw":38.609751},{"c":38.54,"h":38.55,"l":38.54,"n":13,"o":38.54,"t":"2026-10-19T18:30:00Z","v":1695,"vw":38.547698},{"c":38.54,"h":38.54,"l":38.54,"n":9,"o":38.54,"t":"2026-10-19T18:35:00Z","v":708,"vw":38.54},{"c":38.52,"h":38.56,"l":38.52,"n":28,"o":38.55,"t":"2026-10-19T18:50:00Z","v":8529,"vw":38.558232},{"c":38.535,"h":38.535,"l":38.535,"n":2,"o":38.535,"t":"2026-10-19T19:00:00Z","v":135,"vw":38.535},{"c":38.55,"h":38.55,"l":38.5201,"n":4,"o":38.5201,"t":"2026-10-19T19:05:00Z","v":754,"vw":38.54577},{"c":38.555,"h":38.555,"l":38.555,"n":7,"o":38.555,"t":"2026-10-19T19:10:00Z","v":2917,"vw":38.555},{"c":38.55,"h":38.57,"l":38.54,"n":30,"o":38.54,"t":"2026-10-19T19:15:00Z","v":7649,"vw":38.564308},{"c":38.56,"h":38.58,"l":38.54,"n":44,"o":38.56,"t":"2026-10-19T19:20:00Z","v":10295,"vw":38.551871},{"c":38.57,"h":38.58,"l":38.57,"n":2,"o":38.58,"t":"2026-10-19T19:25:00Z","v":240,"vw":38.574167},{"c":38.57,"h":38.57,"l":38.55,"n":2,"o":38.55,"t":"2026-10-19T19:30:00Z","v":1512,"vw":38.56},{"c":38.5801,"h":38.59,"l":38.5801,"n":4,"o":38.59,"t":"2026-10-19T19:35:00Z","v":223,"vw":38.584726},{"c":38.595,"h":38.61,"l":38.595,"n":5,"o":38.61,"t":"2026-10-19T19:40:00Z","v":350,"vw":38.6025},{"c":38.6,"h":38.6,"l":38.58,"n":41,"o":38.595,"t":"2026-10-19T19:45:00Z","v":6876,"vw":38.593855},{"c":38.6,"h":38.6,"l":38.6,"n":5,"o":38.6,"t":"2026-10-19T19:50:00Z","v":302,"vw":38.6},{"c":38.58,"h":38.59,"l":38.55,"n":20,"o":38.55,"t":"2026-10-19T19:55:00Z","v":2728,"vw":38.579263},{"c":38.565,"h":38.565,"l":38.565,"n":7,"o":38.565,"t":"2026-10-19T20:00:00Z","v":140,"vw":38.565},{"c":38.66,"h":38.66,"l":38.66,"n":6,"o":38.66,"t":"2026-10-20T13:30:00Z","v":2169,"vw":38.66},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-10-20T13:35:00Z","v":100,"vw":38.59},{"c":38.61,"h":38.61,"l":38.57,"n":3,"o":38.57,"t":"2026-10-20T13:40:00Z","v":400,"vw":38.596928},{"c":38.59,"h":38.59,"l":38.525,"n":12,"o":38.54,"t":"2026-10-20T13:45:00Z","v":1225,"vw":38.550942},{"c":38.5,"h":38.535,"l":38.48,"n":9,"o":38.535,"t":"2026-10-20T13:50:00Z","v":1235,"vw":38.492772},{"c":38.55,"h":38.55,"l":38.49,"n":5,"o":38.49,"t":"2026-10-20T13:55:00Z","v":660,"vw":38.518134},{"c":38.48,"h":38.48,"l":38.47,"n":6,"o":38.47,"t":"2026-10-20T14:00:00Z","v":550,"vw":38.472045},{"c":38.43,"h":38.455,"l":38.43,"n":8,"o":38.455,"t":"2026-10-20T14:05:00Z","v":844,"vw":38.447658},{"c":38.45,"h":38.45,"l":38.43,"n":2,"o":38.43,"t":"2026-10-20T14:10:00Z","v":970,"vw":38.447938},{"c":38.37,"h":38.37,"l":38.365,"n":3,"o":38.365,"t":"2026-10-20T14:15:00Z","v":3492,"vw":38.369732},{"c":38.2,"h":38.2,"l":38.16,"n":7,"o":38.16,"t":"2026-10-20T14:20:00Z","v":1641,"vw":38.181375},{"c":38.07,"h":38.16,"l":38.05,"n":8,"o":38.14,"t":"2026-10-20T14:25:00Z","v":831,"vw":38.0775},{"c":37.99,"h":37.99,"l":37.99,"n":3,"o":37.99,"t":"2026-10-20T14:30:00Z","v":150,"vw":37.99},{"c":38.005,"h":38.055,"l":38.005,"n":8,"o":38.055,"t":"2026-10-20T14:35:00Z","v":1647,"vw":38.030841},{"c":37.95,"h":37.995,"l":37.95,"n":6,"o":37.995,"t":"2026-10-20T14:40:00Z","v":642,"vw":37.986},{"c":38,"h":38,"l":37.96,"n":5,"o":37.975,"t":"2026-10-20T14:50:00Z","v":881,"vw":37.983439},{"c":37.975,"h":37.975,"l":37.975,"n":1,"o":37.975,"t":"2026-10-20T14:55:00Z","v":100,"vw":37.975},{"c":38.025,"h":38.04,"l":38.025,"n":5,"o":38.04,"t":"2026-10-20T15:00:00Z","v":315,"vw":38.034828},{"c":38.04,"h":38.04,"l":38.04,"n":3,"o":38.04,"t":"2026-10-20T15:05:00Z","v":485,"vw":38.04},{"c":38.12,"h":38.12,"l":38.12,"n":4,"o":38.12,"t":"2026-10-20T15:10:00Z","v":237,"vw":38.12},{"c":38.18,"h":38.18,"l":38.18,"n":32,"o":38.18,"t":"2026-10-20T15:20:00Z","v":235,"vw":38.18},{"c":38.28,"h":38.28,"l":38.2,"n":7,"o":38.22,"t":"2026-10-20T15:25:00Z","v":1792,"vw":38.211192},{"c":38.255,"h":38.255,"l":38.23,"n":4,"o":38.23,"t":"2026-10-20T15:30:00Z","v":1330,"vw":38.235725},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-20T15:35:00Z","v":100,"vw":38.3},{"c":38.31,"h":38.31,"l":38.27,"n":5,"o":38.27,"t":"2026-10-20T15:40:00Z","v":4177,"vw":38.2712},{"c":38.26,"h":38.32,"l":38.26,"n":11,"o":38.31,"t":"2026-10-20T15:45:00Z","v":1017,"vw":38.287877},{"c":38.29,"h":38.32,"l":38.29,"n":4,"o":38.32,"t":"2026-10-20T15:50:00Z","v":374,"vw":38.301191},{"c":38.305,"h":38.305,"l":38.305,"n":2,"o":38.305,"t":"2026-10-20T15:55:00Z","v":300,"vw":38.305},{"c":38.36,"h":38.36,"l":38.36,"n":4,"o":38.36,"t":"2026-10-20T16:00:00Z","v":331,"vw":38.36},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-20T16:05:00Z","v":200,"vw":38.35},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-10-20T16:10:00Z","v":110,"vw":38.38},{"c":38.385,"h":38.4,"l":38.385,"n":3,"o":38.4,"t":"2026-10-20T16:25:00Z","v":587,"vw":38.388368},{"c":38.4,"h":38.44,"l":38.4,"n":3,"o":38.44,"t":"2026-10-20T16:30:00Z","v":342,"vw":38.412821},{"c":38.39,"h":38.41,"l":38.37,"n":9,"o":38.41,"t":"2026-10-20T16:40:00Z","v":4563,"vw":38.405892},{"c":38.42,"h":38.42,"l":38.42,"n":3,"o":38.42,"t":"2026-10-20T16:45:00Z","v":410,"vw":38.42},{"c":38.49,"h":38.49,"l":38.49,"n":1,"o":38.49,"t":"2026-10-20T16:50:00Z","v":150,"vw":38.49},{"c":38.445,"h":38.445,"l":38.445,"n":3,"o":38.445,"t":"2026-10-20T16:55:00Z","v":188,"vw":38.445},{"c":38.445,"h":38.47,"l":38.445,"n":6,"o":38.47,"t":"2026-10-20T17:00:00Z","v":1391,"vw":38.447813},{"c":38.425,"h":38.425,"l":38.425,"n":1,"o":38.425,"t":"2026-10-20T17:05:00Z","v":300,"vw":38.425},{"c":38.425,"h":38.47,"l":38.425,"n":3,"o":38.47,"t":"2026-10-20T17:10:00Z","v":450,"vw":38.46},{"c":38.455,"h":38.51,"l":38.455,"n":5,"o":38.51,"t":"2026-10-20T17:15:00Z","v":828,"vw":38.486692},{"c":38.45,"h":38.45,"l":38.43,"n":2,"o":38.43,"t":"2026-10-20T17:20:00Z","v":411,"vw":38.437348},{"c":38.41,"h":38.41,"l":38.41,"n":2,"o":38.41,"t":"2026-10-20T17:25:00Z","v":200,"vw":38.41},{"c":38.46,"h":38.46,"l":38.41,"n":7,"o":38.45,"t":"2026-10-20T17:35:00Z","v":4753,"vw":38.412784},{"c":38.41,"h":38.46,"l":38.41,"n":7,"o":38.46,"t":"2026-10-20T17:40:00Z","v":502,"vw":38.44},{"c":38.44,"h":38.44,"l":38.425,"n":4,"o":38.425,"t":"2026-10-20T17:50:00Z","v":647,"vw":38.434714},{"c":38.3992,"h":38.3992,"l":38.3992,"n":6,"o":38.3992,"t":"2026-10-20T17:55:00Z","v":169,"vw":38.3992},{"c":38.39,"h":38.39,"l":38.36,"n":20,"o":38.38,"t":"2026-10-20T18:00:00Z","v":2965,"vw":38.379926},{"c":38.39,"h":38.39,"l":38.35,"n":12,"o":38.38,"t":"2026-10-20T18:05:00Z","v":3166,"vw":38.386099},{"c":38.34,"h":38.34,"l":38.34,"n":2,"o":38.34,"t":"2026-10-20T18:10:00Z","v":105,"vw":38.34},{"c":38.405,"h":38.43,"l":38.405,"n":4,"o":38.43,"t":"2026-10-20T18:25:00Z","v":557,"vw":38.409941},{"c":38.41,"h":38.41,"l":38.3716,"n":4,"o":38.3716,"t":"2026-10-20T18:30:00Z","v":568,"vw":38.394762},{"c":38.4798,"h":38.4798,"l":38.395,"n":3,"o":38.395,"t":"2026-10-20T18:35:00Z","v":1651,"vw":38.469527},{"c":38.37,"h":38.425,"l":38.37,"n":4,"o":38.4,"t":"2026-10-20T18:45:00Z","v":756,"vw":38.414041},{"c":38.415,"h":38.46,"l":38.415,"n":4,"o":38.46,"t":"2026-10-20T18:50:00Z","v":589,"vw":38.437041},{"c":38.425,"h":38.425,"l":38.425,"n":1,"o":38.425,"t":"2026-10-20T19:00:00Z","v":100,"vw":38.425},{"c":38.45,"h":38.45,"l":38.45,"n":1,"o":38.45,"t":"2026-10-20T19:05:00Z","v":215,"vw":38.45},{"c":38.46,"h":38.46,"l":38.46,"n":1,"o":38.46,"t":"2026-10-20T19:10:00Z","v":100,"vw":38.46},{"c":38.465,"h":38.54,"l":38.46,"n":3,"o":38.46,"t":"2026-10-20T19:15:00Z","v":2382,"vw":38.485634},{"c":38.46,"h":38.53,"l":38.46,"n":48,"o":38.53,"t":"2026-10-20T19:20:00Z","v":3968,"vw":38.520701},{"c":38.47,"h":38.47,"l":38.46,"n":6,"o":38.46,"t":"2026-10-20T19:25:00Z","v":8178,"vw":38.469877},{"c":38.47,"h":38.5299,"l":38.45,"n":12,"o":38.51,"t":"2026-10-20T19:30:00Z","v":2787,"vw":38.487944},{"c":38.475,"h":38.495,"l":38.46,"n":15,"o":38.47,"t":"2026-10-20T19:35:00Z","v":1541,"vw":38.472889},{"c":38.47,"h":38.475,"l":38.47,"n":6,"o":38.475,"t":"2026-10-20T19:40:00Z","v":8307,"vw":38.474877},{"c":38.42,"h":38.48,"l":38.42,"n":8,"o":38.45,"t":"2026-10-20T19:45:00Z","v":1045,"vw":38.457855},{"c":38.5,"h":38.5,"l":38.46,"n":32,"o":38.48,"t":"2026-10-20T19:50:00Z","v":2677,"vw":38.477982},{"c":38.47,"h":38.5,"l":38.455,"n":62,"o":38.49,"t":"2026-10-20T19:55:00Z","v":7976,"vw":38.487728},{"c":38.49,"h":38.49,"l":38.49,"n":6,"o":38.49,"t":"2026-10-20T20:00:00Z","v":22574,"vw":38.49},{"c":38.225,"h":38.27,"l":38.225,"n":16,"o":38.27,"t":"2026-10-21T13:30:00Z","v":2604,"vw":38.263476},{"c":38.16,"h":38.22,"l":38.155,"n":13,"o":38.22,"t":"2026-10-21T13:35:00Z","v":1297,"vw":38.175632},{"c":38.16,"h":38.16,"l":38.16,"n":5,"o":38.16,"t":"2026-10-21T13:40:00Z","v":158,"vw":38.16},{"c":38.17,"h":38.17,"l":38.15,"n":8,"o":38.15,"t":"2026-10-21T13:45:00Z","v":343,"vw":38.158464},{"c":38.118,"h":38.145,"l":38.118,"n":4,"o":38.145,"t":"2026-10-21T13:50:00Z","v":367,"vw":38.125459},{"c":38.18,"h":38.18,"l":38.18,"n":5,"o":38.18,"t":"2026-10-21T13:55:00Z","v":343,"vw":38.18},{"c":38.27,"h":38.27,"l":38.22,"n":15,"o":38.22,"t":"2026-10-21T14:00:00Z","v":1200,"vw":38.26},{"c":38.3,"h":38.3,"l":38.3,"n":3,"o":38.3,"t":"2026-10-21T14:05:00Z","v":1507,"vw":38.3},{"c":38.325,"h":38.325,"l":38.325,"n":4,"o":38.325,"t":"2026-10-21T14:15:00Z","v":2134,"vw":38.325},{"c":38.3,"h":38.33,"l":38.3,"n":12,"o":38.33,"t":"2026-10-21T14:20:00Z","v":1881,"vw":38.326471},{"c":38.29,"h":38.3,"l":38.29,"n":9,"o":38.3,"t":"2026-10-21T14:25:00Z","v":540,"vw":38.292},{"c":38.25,"h":38.25,"l":38.25,"n":4,"o":38.25,"t":"2026-10-21T14:35:00Z","v":750,"vw":38.25},{"c":38.2701,"h":38.32,"l":38.2701,"n":15,"o":38.315,"t":"2026-10-21T14:45:00Z","v":2001,"vw":38.292384},{"c":38.33,"h":38.33,"l":38.32,"n":10,"o":38.32,"t":"2026-10-21T14:55:00Z","v":814,"vw":38.326073},{"c":38.34,"h":38.34,"l":38.34,"n":3,"o":38.34,"t":"2026-10-21T15:00:00Z","v":403,"vw":38.34},{"c":38.335,"h":38.34,"l":38.31,"n":7,"o":38.34,"t":"2026-10-21T15:05:00Z","v":319,"vw":38.328333},{"c":38.3,"h":38.3,"l":38.3,"n":13,"o":38.3,"t":"2026-10-21T15:10:00Z","v":275,"vw":38.3},{"c":38.3661,"h":38.38,"l":38.33,"n":4,"o":38.38,"t":"2026-10-21T15:15:00Z","v":1595,"vw":38.364974},{"c":38.14,"h":38.3,"l":38.14,"n":15,"o":38.3,"t":"2026-10-21T15:25:00Z","v":1097,"vw":38.207608},{"c":38.23,"h":38.23,"l":38.23,"n":5,"o":38.23,"t":"2026-10-21T15:30:00Z","v":379,"vw":38.23},{"c":38.15,"h":38.15,"l":38.13,"n":59,"o":38.15,"t":"2026-10-21T15:35:00Z","v":68297,"vw":38.149912},{"c":38.15,"h":38.15,"l":38.15,"n":17,"o":38.15,"t":"2026-10-21T15:40:00Z","v":4433,"vw":38.15},{"c":38.202,"h":38.2112,"l":38.195,"n":11,"o":38.195,"t":"2026-10-21T15:45:00Z","v":4869,"vw":38.199395},{"c":38.16,"h":38.16,"l":38.16,"n":4,"o":38.16,"t":"2026-10-21T15:50:00Z","v":402,"vw":38.16},{"c":38.095,"h":38.13,"l":38.09,"n":10,"o":38.13,"t":"2026-10-21T15:55:00Z","v":1304,"vw":38.104959},{"c":38.09,"h":38.09,"l":38.09,"n":4,"o":38.09,"t":"2026-10-21T16:00:00Z","v":1059,"vw":38.09},{"c":38.135,"h":38.18,"l":38.0901,"n":14,"o":38.0901,"t":"2026-10-21T16:05:00Z","v":5514,"vw":38.120115},{"c":38.165,"h":38.165,"l":38.16,"n":18,"o":38.16,"t":"2026-10-21T16:10:00Z","v":874,"vw":38.163984},{"c":38.175,"h":38.175,"l":38.175,"n":10,"o":38.175,"t":"2026-10-21T16:20:00Z","v":125,"vw":38.175},{"c":38.04,"h":38.16,"l":38.04,"n":22,"o":38.16,"t":"2026-10-21T16:35:00Z","v":596,"vw":38.091429},{"c":38.095,"h":38.095,"l":38.095,"n":1,"o":38.095,"t":"2026-10-21T16:55:00Z","v":500,"vw":38.095},{"c":38.07,"h":38.07,"l":38.07,"n":6,"o":38.07,"t":"2026-10-21T17:05:00Z","v":346,"vw":38.07},{"c":38.1,"h":38.1,"l":38.1,"n":3,"o":38.1,"t":"2026-10-21T17:30:00Z","v":681,"vw":38.1},{"c":38.155,"h":38.18,"l":38.14,"n":10,"o":38.14,"t":"2026-10-21T17:35:00Z","v":1375,"vw":38.146931},{"c":38.155,"h":38.2,"l":38.155,"n":10,"o":38.2,"t":"2026-10-21T17:40:00Z","v":4458,"vw":38.197191},{"c":38.11,"h":38.11,"l":38.11,"n":5,"o":38.11,"t":"2026-10-21T17:45:00Z","v":231,"vw":38.11},{"c":38.1354,"h":38.1354,"l":38.12,"n":21,"o":38.12,"t":"2026-10-21T17:50:00Z","v":804,"vw":38.123162},{"c":38.11,"h":38.11,"l":38.11,"n":2,"o":38.11,"t":"2026-10-21T17:55:00Z","v":266,"vw":38.11},{"c":38.16,"h":38.16,"l":38.1389,"n":5,"o":38.16,"t":"2026-10-21T18:05:00Z","v":5386,"vw":38.149961},{"c":38.1558,"h":38.16,"l":38.1558,"n":3,"o":38.1599,"t":"2026-10-21T18:15:00Z","v":359,"vw":38.158112},{"c":38.165,"h":38.165,"l":38.14,"n":4,"o":38.16,"t":"2026-10-21T18:25:00Z","v":1920,"vw":38.159211},{"c":38.2,"h":38.22,"l":38.14,"n":47,"o":38.19,"t":"2026-10-21T18:35:00Z","v":1295,"vw":38.190633},{"c":38.17,"h":38.22,"l":38.17,"n":7,"o":38.22,"t":"2026-10-21T18:40:00Z","v":527,"vw":38.203589},{"c":38.25,"h":38.25,"l":38.175,"n":18,"o":38.175,"t":"2026-10-21T18:45:00Z","v":680,"vw":38.235},{"c":38.3425,"h":38.37,"l":38.34,"n":17,"o":38.37,"t":"2026-10-21T18:50:00Z","v":871,"vw":38.356923},{"c":38.41,"h":38.41,"l":38.345,"n":13,"o":38.345,"t":"2026-10-21T18:55:00Z","v":2645,"vw":38.404656},{"c":38.435,"h":38.5,"l":38.411,"n":29,"o":38.43,"t":"2026-10-21T19:00:00Z","v":1972,"vw":38.441394},{"c":38.45,"h":38.45,"l":38.41,"n":16,"o":38.44,"t":"2026-10-21T19:05:00Z","v":1108,"vw":38.427059},{"c":38.365,"h":38.475,"l":38.36,"n":23,"o":38.46,"t":"2026-10-21T19:10:00Z","v":1349,"vw":38.433982},{"c":38.37,"h":38.43,"l":38.3001,"n":30,"o":38.375,"t":"2026-10-21T19:15:00Z","v":2005,"vw":38.369321},{"c":38.345,"h":38.39,"l":38.345,"n":31,"o":38.37,"t":"2026-10-21T19:20:00Z","v":2421,"vw":38.369952},{"c":38.335,"h":38.335,"l":38.23,"n":23,"o":38.31,"t":"2026-10-21T19:25:00Z","v":2578,"vw":38.302294},{"c":38.32,"h":38.33,"l":38.28,"n":13,"o":38.33,"t":"2026-10-21T19:30:00Z","v":3446,"vw":38.304962},{"c":38.275,"h":38.33,"l":38.22,"n":18,"o":38.275,"t":"2026-10-21T19:35:00Z","v":5647,"vw":38.268746},{"c":38.32,"h":38.33,"l":38.27,"n":29,"o":38.285,"t":"2026-10-21T19:40:00Z","v":1431,"vw":38.294615},{"c":38.32,"h":38.32,"l":38.32,"n":25,"o":38.32,"t":"2026-10-21T19:45:00Z","v":1091,"vw":38.32},{"c":38.35,"h":38.35,"l":38.32,"n":32,"o":38.35,"t":"2026-10-21T19:50:00Z","v":961,"vw":38.336667},{"c":38.36,"h":38.36,"l":38.29,"n":66,"o":38.32,"t":"2026-10-21T19:55:00Z","v":4036,"vw":38.334571},{"c":38.33,"h":38.33,"l":38.33,"n":4,"o":38.33,"t":"2026-10-21T20:00:00Z","v":286,"vw":38.33},{"c":38.595,"h":38.595,"l":38.59,"n":5,"o":38.59,"t":"2026-10-22T13:25:00Z","v":305,"vw":38.591667},{"c":38.65,"h":38.65,"l":38.65,"n":7,"o":38.65,"t":"2026-10-22T13:30:00Z","v":4482,"vw":38.65},{"c":38.73,"h":38.73,"l":38.73,"n":2,"o":38.73,"t":"2026-10-22T13:35:00Z","v":201,"vw":38.73},{"c":38.66,"h":38.695,"l":38.66,"n":7,"o":38.695,"t":"2026-10-22T13:40:00Z","v":313,"vw":38.683333},{"c":38.61,"h":38.6374,"l":38.61,"n":2,"o":38.6374,"t":"2026-10-22T13:45:00Z","v":243,"vw":38.626124},{"c":38.535,"h":38.61,"l":38.46,"n":11,"o":38.51,"t":"2026-10-22T13:55:00Z","v":994,"vw":38.52495},{"c":38.4601,"h":38.57,"l":38.4601,"n":9,"o":38.57,"t":"2026-10-22T14:00:00Z","v":1063,"vw":38.482733},{"c":38.52,"h":38.52,"l":38.47,"n":3,"o":38.47,"t":"2026-10-22T14:05:00Z","v":379,"vw":38.494934},{"c":38.5694,"h":38.5783,"l":38.485,"n":15,"o":38.5783,"t":"2026-10-22T14:10:00Z","v":5926,"vw":38.56665},{"c":38.485,"h":38.485,"l":38.475,"n":3,"o":38.475,"t":"2026-10-22T14:15:00Z","v":203,"vw":38.48},{"c":38.44,"h":38.44,"l":38.44,"n":2,"o":38.44,"t":"2026-10-22T14:20:00Z","v":107,"vw":38.44},{"c":38.5,"h":38.5,"l":38.44,"n":8,"o":38.44,"t":"2026-10-22T14:25:00Z","v":290,"vw":38.47},{"c":38.39,"h":38.39,"l":38.39,"n":3,"o":38.39,"t":"2026-10-22T14:30:00Z","v":815,"vw":38.39},{"c":38.345,"h":38.4291,"l":38.345,"n":11,"o":38.37,"t":"2026-10-22T14:35:00Z","v":1729,"vw":38.40775},{"c":38.37,"h":38.4264,"l":38.35,"n":10,"o":38.385,"t":"2026-10-22T14:40:00Z","v":934,"vw":38.39611},{"c":38.36,"h":38.36,"l":38.36,"n":3,"o":38.36,"t":"2026-10-22T14:45:00Z","v":163,"vw":38.36},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-22T14:50:00Z","v":100,"vw":38.35},{"c":38.415,"h":38.4358,"l":38.41,"n":7,"o":38.4358,"t":"2026-10-22T14:55:00Z","v":1433,"vw":38.41571},{"c":38.395,"h":38.395,"l":38.375,"n":2,"o":38.375,"t":"2026-10-22T15:00:00Z","v":200,"vw":38.385},{"c":38.41,"h":38.45,"l":38.41,"n":5,"o":38.41,"t":"2026-10-22T15:05:00Z","v":321,"vw":38.423333},{"c":38.355,"h":38.38,"l":38.27,"n":11,"o":38.27,"t":"2026-10-22T15:10:00Z","v":2372,"vw":38.324177},{"c":38.25,"h":38.37,"l":38.25,"n":8,"o":38.37,"t":"2026-10-22T15:15:00Z","v":46660,"vw":38.366506},{"c":38.28,"h":38.28,"l":38.27,"n":12,"o":38.27,"t":"2026-10-22T15:20:00Z","v":289,"vw":38.275},{"c":38.3051,"h":38.3051,"l":38.2,"n":6,"o":38.26,"t":"2026-10-22T15:30:00Z","v":687,"vw":38.272893},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-10-22T15:35:00Z","v":208,"vw":38.25},{"c":38.2851,"h":38.2851,"l":38.2851,"n":2,"o":38.2851,"t":"2026-10-22T15:40:00Z","v":102,"vw":38.2851},{"c":38.25,"h":38.29,"l":38.24,"n":19,"o":38.25,"t":"2026-10-22T15:45:00Z","v":4760,"vw":38.25604},{"c":38.25,"h":38.28,"l":38.25,"n":11,"o":38.28,"t":"2026-10-22T15:50:00Z","v":767,"vw":38.254965},{"c":38.28,"h":38.3,"l":38.27,"n":7,"o":38.3,"t":"2026-10-22T15:55:00Z","v":438,"vw":38.2875},{"c":38.345,"h":38.345,"l":38.325,"n":3,"o":38.325,"t":"2026-10-22T16:00:00Z","v":318,"vw":38.331369},{"c":38.35,"h":38.35,"l":38.325,"n":3,"o":38.325,"t":"2026-10-22T16:05:00Z","v":1215,"vw":38.344302},{"c":38.34,"h":38.385,"l":38.34,"n":4,"o":38.38,"t":"2026-10-22T16:10:00Z","v":355,"vw":38.370507},{"c":38.4201,"h":38.4201,"l":38.37,"n":9,"o":38.37,"t":"2026-10-22T16:15:00Z","v":1082,"vw":38.404279},{"c":38.42,"h":38.42,"l":38.42,"n":2,"o":38.42,"t":"2026-10-22T16:20:00Z","v":850,"vw":38.42},{"c":38.36,"h":38.38,"l":38.33,"n":9,"o":38.38,"t":"2026-10-22T16:25:00Z","v":570,"vw":38.3525},{"c":38.35,"h":38.35,"l":38.33,"n":4,"o":38.33,"t":"2026-10-22T16:30:00Z","v":238,"vw":38.34},{"c":38.375,"h":38.3932,"l":38.37,"n":5,"o":38.3932,"t":"2026-10-22T16:35:00Z","v":439,"vw":38.381583},{"c":38.41,"h":38.41,"l":38.3601,"n":4,"o":38.385,"t":"2026-10-22T16:40:00Z","v":533,"vw":38.375838},{"c":38.37,"h":38.37,"l":38.37,"n":2,"o":38.37,"t":"2026-10-22T16:45:00Z","v":109,"vw":38.37},{"c":38.41,"h":38.41,"l":38.41,"n":13,"o":38.41,"t":"2026-10-22T16:50:00Z","v":4147,"vw":38.41},{"c":38.51,"h":38.51,"l":38.4401,"n":6,"o":38.4401,"t":"2026-10-22T16:55:00Z","v":1112,"vw":38.466344},{"c":38.48,"h":38.51,"l":38.43,"n":11,"o":38.5,"t":"2026-10-22T17:00:00Z","v":955,"vw":38.468206},{"c":38.45,"h":38.5399,"l":38.45,"n":2,"o":38.5399,"t":"2026-10-22T17:05:00Z","v":600,"vw":38.524917},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-22T17:10:00Z","v":272,"vw":38.48},{"c":38.515,"h":38.515,"l":38.46,"n":3,"o":38.46,"t":"2026-10-22T17:15:00Z","v":346,"vw":38.498129},{"c":38.515,"h":38.55,"l":38.47,"n":6,"o":38.55,"t":"2026-10-22T17:20:00Z","v":847,"vw":38.515286},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-22T17:30:00Z","v":100,"vw":38.48},{"c":38.62,"h":38.62,"l":38.62,"n":6,"o":38.62,"t":"2026-10-22T17:50:00Z","v":220,"vw":38.62},{"c":38.71,"h":38.71,"l":38.69,"n":3,"o":38.69,"t":"2026-10-22T17:55:00Z","v":410,"vw":38.695},{"c":38.57,"h":38.64,"l":38.57,"n":8,"o":38.64,"t":"2026-10-22T18:00:00Z","v":513,"vw":38.617143},{"c":38.57,"h":38.62,"l":38.57,"n":7,"o":38.6,"t":"2026-10-22T18:05:00Z","v":1249,"vw":38.584446},{"c":38.622,"h":38.622,"l":38.622,"n":1,"o":38.622,"t":"2026-10-22T18:10:00Z","v":113,"vw":38.622},{"c":38.52,"h":38.57,"l":38.52,"n":6,"o":38.57,"t":"2026-10-22T18:15:00Z","v":450,"vw":38.545},{"c":38.5694,"h":38.59,"l":38.4627,"n":4,"o":38.4627,"t":"2026-10-22T18:20:00Z","v":2629,"vw":38.576426},{"c":38.55,"h":38.55,"l":38.55,"n":4,"o":38.55,"t":"2026-10-22T18:25:00Z","v":187,"vw":38.55},{"c":38.52,"h":38.62,"l":38.52,"n":5,"o":38.62,"t":"2026-10-22T18:30:00Z","v":400,"vw":38.56},{"c":38.555,"h":38.555,"l":38.555,"n":1,"o":38.555,"t":"2026-10-22T18:35:00Z","v":285,"vw":38.555},{"c":38.59,"h":38.6493,"l":38.59,"n":7,"o":38.6097,"t":"2026-10-22T18:45:00Z","v":778,"vw":38.612789},{"c":38.61,"h":38.63,"l":38.59,"n":7,"o":38.59,"t":"2026-10-22T18:50:00Z","v":682,"vw":38.607002},{"c":38.59,"h":38.61,"l":38.59,"n":3,"o":38.59,"t":"2026-10-22T18:55:00Z","v":300,"vw":38.596667},{"c":38.609,"h":38.62,"l":38.58,"n":24,"o":38.62,"t":"2026-10-22T19:00:00Z","v":5059,"vw":38.604027},{"c":38.58,"h":38.61,"l":38.58,"n":17,"o":38.61,"t":"2026-10-22T19:05:00Z","v":1339,"vw":38.600624},{"c":38.58,"h":38.63,"l":38.575,"n":12,"o":38.575,"t":"2026-10-22T19:10:00Z","v":1185,"vw":38.613333},{"c":38.62,"h":38.6299,"l":38.55,"n":13,"o":38.59,"t":"2026-10-22T19:15:00Z","v":5893,"vw":38.61685},{"c":38.63,"h":38.64,"l":38.58,"n":25,"o":38.64,"t":"2026-10-22T19:20:00Z","v":1946,"vw":38.616951},{"c":38.59,"h":38.65,"l":38.5801,"n":14,"o":38.5801,"t":"2026-10-22T19:25:00Z","v":1403,"vw":38.609143},{"c":38.595,"h":38.62,"l":38.59,"n":10,"o":38.59,"t":"2026-10-22T19:30:00Z","v":537,"vw":38.606905},{"c":38.56,"h":38.62,"l":38.55,"n":32,"o":38.62,"t":"2026-10-22T19:35:00Z","v":4276,"vw":38.577851},{"c":38.59,"h":38.59,"l":38.51,"n":14,"o":38.575,"t":"2026-10-22T19:40:00Z","v":1132,"vw":38.552814},{"c":38.55,"h":38.6,"l":38.55,"n":9,"o":38.6,"t":"2026-10-22T19:45:00Z","v":1357,"vw":38.573292},{"c":38.6,"h":38.61,"l":38.56,"n":75,"o":38.56,"t":"2026-10-22T19:50:00Z","v":5105,"vw":38.57427},{"c":38.56,"h":38.63,"l":38.54,"n":63,"o":38.6,"t":"2026-10-22T19:55:00Z","v":13742,"vw":38.596498},{"c":38.6,"h":38.6,"l":38.6,"n":7,"o":38.6,"t":"2026-10-22T20:00:00Z","v":367,"vw":38.6}],"history":[{"c":26.11,"h":26.25,"l":26.01,"n":1333,"o":26.18,"t":"2024-10-21T04:00:00Z","v":1815466,"vw":26.176375},{"c":26.47,"h":26.565,"l":26.25,"n":1531,"o":26.25,"t":"2024-10-22T04:00:00Z","v":180576,"vw":26.472042},{"c":26.36,"h":26.48,"l":26.27,"n":1224,"o":26.32,"t":"2024-10-23T04:00:00Z","v":282566,"vw":26.344595},{"c":26.31,"h":26.53,"l":26.1304,"n":756,"o":26.45,"t":"2024-10-24T04:00:00Z","v":115395,"vw":26.292126},{"c":26.51,"h":26.542,"l":26.355,"n":979,"o":26.42,"t":"2024-10-25T04:00:00Z","v":90497,"vw":26.470438},{"c":25.77,"h":25.815,"l":25.6699,"n":1549,"o":25.68,"t":"2024-10-28T04:00:00Z","v":451323,"vw":25.756995},{"c":25.68,"h":25.7981,"l":25.58,"n":989,"o":25.73,"t":"2024-10-29T04:00:00Z","v":195538,"vw":25.703914},{"c":26,"h":26.025,"l":25.78,"n":654,"o":25.82,"t":"2024-10-30T04:00:00Z","v":95290,"vw":25.921901},{"c":26.28,"h":26.3,"l":25.94,"n":1188,"o":26.06,"t":"2024-10-31T04:00:00Z","v":192178,"vw":26.108807},{"c":26.01,"h":26.41,"l":26.005,"n":634,"o":26.38,"t":"2024-11-01T04:00:00Z","v":112862,"vw":26.172772},{"c":26.47,"h":26.4828,"l":26.3,"n":756,"o":26.38,"t":"2024-11-04T05:00:00Z","v":139571,"vw":26.426903},{"c":26.57,"h":26.6938,"l":26.445,"n":652,"o":26.63,"t":"2024-11-05T05:00:00Z","v":105723,"vw":26.571623},{"c":26.39,"h":26.5299,"l":26.09,"n":1005,"o":26.09,"t":"2024-11-06T05:00:00Z","v":100667,"vw":26.37042},{"c":26.58,"h":26.66,"l":26.31,"n":1014,"o":26.42,"t":"2024-11-07T05:00:00Z","v":187718,"vw":26.478336},{"c":26.19,"h":26.37,"l":26.09,"n":2053,"o":26.37,"t":"2024-11-08T05:00:00Z","v":339764,"vw":26.173687},{"c":25.77,"h":25.835,"l":25.67,"n":688,"o":25.78,"t":"2024-11-11T05:00:00Z","v":134711,"vw":25.743136},{"c":25.68,"h":25.93,"l":25.67,"n":1119,"o":25.93,"t":"2024-11-12T05:00:00Z","v":115226,"vw":25.746424},{"c":25.63,"h":25.77,"l":25.44,"n":714,"o":25.6,"t":"2024-11-13T05:00:00Z","v":99496,"vw":25.657021},{"c":25.65,"h":25.8808,"l":25.6,"n":1293,"o":25.87,"t":"2024-11-14T05:00:00Z","v":166983,"vw":25.72818},{"c":25.47,"h":25.79,"l":25.46,"n":1074,"o":25.68,"t":"2024-11-15T05:00:00Z","v":162889,"vw":25.582681},{"c":26,"h":26.05,"l":25.71,"n":881,"o":25.77,"t":"2024-11-18T05:00:00Z","v":198179,"vw":25.918183},{"c":26.09,"h":26.155,"l":25.94,"n":944,"o":26.08,"t":"2024-11-19T05:00:00Z","v":143965,"vw":26.070453},{"c":26.13,"h":26.2,"l":26.05,"n":689,"o":26.19,"t":"2024-11-20T05:00:00Z","v":98441,"vw":26.128651},{"c":26.32,"h":26.35,"l":26.1902,"n":753,"o":26.33,"t":"2024-11-21T05:00:00Z","v":97394,"vw":26.28594},{"c":26.45,"h":26.5192,"l":26.25,"n":1220,"o":26.26,"t":"2024-11-22T05:00:00Z","v":116275,"vw":26.443909},{"c":26.1,"h":26.36,"l":26.025,"n":1096,"o":26.26,"t":"2024-11-25T05:00:00Z","v":179924,"vw":26.10522},{"c":26.04,"h":26.3,"l":25.91,"n":662,"o":26.18,"t":"2024-11-26T05:00:00Z","v":241299,"vw":26.124021},{"c":26,"h":26.13,"l":25.895,"n":890,"o":26.02,"t":"2024-11-27T05:00:00Z","v":174033,"vw":25.992163},{"c":26.03,"h":26.21,"l":26,"n":896,"o":26.12,"t":"2024-11-29T05:00:00Z","v":102950,"vw":26.067157},{"c":25.855,"h":26.0042,"l":25.765,"n":871,"o":25.97,"t":"2024-12-02T05:00:00Z","v":153120,"vw":25.839451},{"c":26.17,"h":26.23,"l":26.01,"n":457,"o":26.07,"t":"2024-12-03T05:00:00Z","v":129080,"vw":26.161051},{"c":25.98,"h":26.249,"l":25.91,"n":1145,"o":26.24,"t":"2024-12-04T05:00:00Z","v":214698,"vw":26.012414},{"c":25.96,"h":26.075,"l":25.88,"n":1135,"o":26.05,"t":"2024-12-05T05:00:00Z","v":5612116,"vw":26.018425},{"c":25.73,"h":25.835,"l":25.68,"n":924,"o":25.78,"t":"2024-12-06T05:00:00Z","v":137878,"vw":25.760238},{"c":25.98,"h":26.15,"l":25.98,"n":1285,"o":26.01,"t":"2024-12-09T05:00:00Z","v":247254,"vw":26.042174},{"c":26.1,"h":26.1999,"l":26.04,"n":464,"o":26.05,"t":"2024-12-10T05:00:00Z","v":88582,"vw":26.106957},{"c":26.41,"h":26.4399,"l":26.205,"n":734,"o":26.24,"t":"2024-12-11T05:00:00Z","v":99538,"vw":26.338828},{"c":26.33,"h":26.3792,"l":26.135,"n":989,"o":26.265,"t":"2024-12-12T05:00:00Z","v":154467,"vw":26.257996},{"c":26.41,"h":26.47,"l":26.32,"n":631,"o":26.34,"t":"2024-12-13T05:00:00Z","v":104789,"vw":26.41616},{"c":26.29,"h":26.4463,"l":26.2887,"n":709,"o":26.43,"t":"2024-12-16T05:00:00Z","v":198422,"vw":26.338049},{"c":24.94,"h":24.94,"l":24.73,"n":1132,"o":24.89,"t":"2024-12-17T05:00:00Z","v":283666,"vw":24.854855},{"c":24.76,"h":25.075,"l":24.7499,"n":1405,"o":24.97,"t":"2024-12-18T05:00:00Z","v":501207,"vw":24.950267},{"c":24.66,"h":24.935,"l":24.65,"n":2722,"o":24.9,"t":"2024-12-19T05:00:00Z","v":509245,"vw":24.732531},{"c":24.82,"h":24.87,"l":24.5929,"n":858,"o":24.67,"t":"2024-12-20T05:00:00Z","v":524358,"vw":24.792239},{"c":24.8,"h":24.82,"l":24.64,"n":2377,"o":24.77,"t":"2024-12-23T05:00:00Z","v":407278,"vw":24.76173},{"c":24.9,"h":24.975,"l":24.86,"n":425,"o":24.9,"t":"2024-12-24T05:00:00Z","v":87765,"vw":24.929159},{"c":24.88,"h":25,"l":24.83,"n":941,"o":24.98,"t":"2024-12-26T05:00:00Z","v":202925,"vw":24.919449},{"c":24.99,"h":25.065,"l":24.93,"n":876,"o":25,"t":"2024-12-27T05:00:00Z","v":204079,"vw":24.998506},{"c":25.14,"h":25.2571,"l":25.1,"n":1109,"o":25.21,"t":"2024-12-30T05:00:00Z","v":181791,"vw":25.168793},{"c":25.31,"h":25.32,"l":25.16,"n":801,"o":25.19,"t":"2024-12-31T05:00:00Z","v":329758,"vw":25.291611},{"c":25.55,"h":25.67,"l":25.53,"n":1027,"o":25.53,"t":"2025-01-02T05:00:00Z","v":158121,"vw":25.580713},{"c":25.54,"h":25.5879,"l":25.49,"n":530,"o":25.53,"t":"2025-01-03T05:00:00Z","v":124584,"vw":25.555614},{"c":25.57,"h":25.83,"l":25.5101,"n":1423,"o":25.7,"t":"2025-01-06T05:00:00Z","v":370160,"vw":25.671891},{"c":25.69,"h":25.77,"l":25.66,"n":668,"o":25.73,"t":"2025-01-07T05:00:00Z","v":91578,"vw":25.719253},{"c":25.56,"h":25.73,"l":25.5,"n":735,"o":25.73,"t":"2025-01-08T05:00:00Z","v":63434,"vw":25.590684},{"c":26.31,"h":26.49,"l":26.1,"n":955,"o":26.49,"t":"2025-01-10T05:00:00Z","v":182236,"vw":26.271426},{"c":26.54,"h":26.62,"l":26.41,"n":1213,"o":26.41,"t":"2025-01-13T05:00:00Z","v":145258,"vw":26.552359},{"c":26.51,"h":26.5301,"l":26.41,"n":793,"o":26.44,"t":"2025-01-14T05:00:00Z","v":172159,"vw":26.481972},{"c":26.96,"h":27,"l":26.625,"n":989,"o":26.625,"t":"2025-01-15T05:00:00Z","v":116880,"vw":26.849708},{"c":26.75,"h":26.84,"l":26.59,"n":807,"o":26.84,"t":"2025-01-16T05:00:00Z","v":174010,"vw":26.757284},{"c":26.68,"h":26.78,"l":26.6,"n":677,"o":26.64,"t":"2025-01-17T05:00:00Z","v":77452,"vw":26.69604},{"c":26.52,"h":26.54,"l":26.415,"n":795,"o":26.43,"t":"2025-01-21T05:00:00Z","v":157257,"vw":26.486255},{"c":26.5,"h":26.57,"l":26.44,"n":1074,"o":26.51,"t":"2025-01-22T05:00:00Z","v":215988,"vw":26.518017},{"c":26.39,"h":26.6189,"l":26.36,"n":1193,"o":26.54,"t":"2025-01-23T05:00:00Z","v":186762,"vw":26.444891},{"c":26.42,"h":26.51,"l":26.35,"n":535,"o":26.49,"t":"2025-01-24T05:00:00Z","v":108002,"vw":26.40586},{"c":26.06,"h":26.3,"l":25.9301,"n":544,"o":26.23,"t":"2025-01-27T05:00:00Z","v":105049,"vw":26.110735},{"c":26.19,"h":26.2,"l":26.03,"n":1428,"o":26.16,"t":"2025-01-28T05:00:00Z","v":427869,"vw":26.110971},{"c":26.19,"h":26.283,"l":26.1049,"n":1289,"o":26.13,"t":"2025-01-29T05:00:00Z","v":106717,"vw":26.187482},{"c":26.14,"h":26.3092,"l":26.11,"n":795,"o":26.11,"t":"2025-01-30T05:00:00Z","v":146235,"vw":26.190242},{"c":26.16,"h":26.16,"l":25.94,"n":1460,"o":26.04,"t":"2025-01-31T05:00:00Z","v":164160,"vw":26.084724},{"c":26.23,"h":26.2995,"l":26.08,"n":1753,"o":26.28,"t":"2025-02-03T05:00:00Z","v":1387512,"vw":26.143213},{"c":26.26,"h":26.38,"l":25.86,"n":1260,"o":25.86,"t":"2025-02-04T05:00:00Z","v":408655,"vw":26.189496},{"c":26.12,"h":26.2,"l":26.055,"n":630,"o":26.1,"t":"2025-02-05T05:00:00Z","v":141303,"vw":26.12435},{"c":26.07,"h":26.16,"l":25.96,"n":1200,"o":26.16,"t":"2025-02-06T05:00:00Z","v":226119,"vw":26.062528},{"c":26.13,"h":26.23,"l":26.0536,"n":1164,"o":26.18,"t":"2025-02-07T05:00:00Z","v":125786,"vw":26.150861},{"c":26.48,"h":26.48,"l":26.3,"n":813,"o":26.31,"t":"2025-02-10T05:00:00Z","v":249058,"vw":26.387917},{"c":26.61,"h":26.665,"l":26.55,"n":806,"o":26.62,"t":"2025-02-11T05:00:00Z","v":204540,"vw":26.626896},{"c":26.33,"h":26.54,"l":26.33,"n":1017,"o":26.48,"t":"2025-02-12T05:00:00Z","v":190842,"vw":26.447669},{"c":26.38,"h":26.42,"l":26.22,"n":893,"o":26.22,"t":"2025-02-13T05:00:00Z","v":213021,"vw":26.322711},{"c":26.36,"h":26.55,"l":26.34,"n":1170,"o":26.52,"t":"2025-02-14T05:00:00Z","v":222682,"vw":26.447035},{"c":26.59,"h":26.65,"l":26.445,"n":1075,"o":26.47,"t":"2025-02-18T05:00:00Z","v":220921,"vw":26.558418},{"c":26.67,"h":26.8,"l":26.59,"n":385,"o":26.77,"t":"2025-02-19T05:00:00Z","v":98634,"vw":26.709091},{"c":26.73,"h":26.8,"l":26.7099,"n":590,"o":26.73,"t":"2025-02-20T05:00:00Z","v":89549,"vw":26.744038},{"c":26.3,"h":26.56,"l":26.28,"n":830,"o":26.53,"t":"2025-02-21T05:00:00Z","v":149267,"vw":26.434501},{"c":26.28,"h":26.32,"l":26.24,"n":991,"o":26.29,"t":"2025-02-24T05:00:00Z","v":160075,"vw":26.275761},{"c":25.98,"h":26.19,"l":25.87,"n":972,"o":26.19,"t":"2025-02-25T05:00:00Z","v":188825,"vw":25.952161},{"c":25.8,"h":25.89,"l":25.76,"n":871,"o":25.84,"t":"2025-02-26T05:00:00Z","v":191982,"vw":25.846857},{"c":25.88,"h":25.96,"l":25.83,"n":550,"o":25.94,"t":"2025-02-27T05:00:00Z","v":186416,"vw":25.917564},{"c":25.72,"h":25.76,"l":25.64,"n":674,"o":25.72,"t":"2025-02-28T05:00:00Z","v":127545,"vw":25.71355},{"c":25.46,"h":25.83,"l":25.42,"n":1087,"o":25.76,"t":"2025-03-03T05:00:00Z","v":181847,"vw":25.579869},{"c":25.44,"h":25.5061,"l":25.19,"n":2791,"o":25.35,"t":"2025-03-04T05:00:00Z","v":2400260,"vw":25.301219},{"c":25.37,"h":25.4,"l":25.15,"n":830,"o":25.29,"t":"2025-03-05T05:00:00Z","v":99322,"vw":25.297173},{"c":25.34,"h":25.41,"l":25.275,"n":1377,"o":25.32,"t":"2025-03-06T05:00:00Z","v":247100,"vw":25.338539},{"c":25.55,"h":25.7083,"l":25.455,"n":1007,"o":25.55,"t":"2025-03-07T05:00:00Z","v":112714,"vw":25.557586},{"c":25.41,"h":25.655,"l":25.35,"n":1435,"o":25.61,"t":"2025-03-10T04:00:00Z","v":220244,"vw":25.439882},{"c":25.53,"h":25.67,"l":25.49,"n":613,"o":25.59,"t":"2025-03-11T04:00:00Z","v":88923,"vw":25.571902},{"c":25.71,"h":25.73,"l":25.61,"n":545,"o":25.61,"t":"2025-03-12T04:00:00Z","v":152909,"vw":25.678642},{"c":25.57,"h":25.76,"l":25.56,"n":844,"o":25.58,"t":"2025-03-13T04:00:00Z","v":140769,"vw":25.61703},{"c":25.69,"h":25.71,"l":25.5523,"n":1165,"o":25.58,"t":"2025-03-14T04:00:00Z","v":105938,"vw":25.662449},{"c":25.9,"h":25.93,"l":25.82,"n":502,"o":25.85,"t":"2025-03-17T04:00:00Z","v":365123,"vw":25.884301},{"c":25.84,"h":26.045,"l":25.79,"n":787,"o":26.02,"t":"2025-03-18T04:00:00Z","v":129628,"vw":25.919609},{"c":25.95,"h":26,"l":25.83,"n":611,"o":25.84,"t":"2025-03-19T04:00:00Z","v":82733,"vw":25.925937},{"c":26.09,"h":26.11,"l":25.82,"n":671,"o":26.09,"t":"2025-03-20T04:00:00Z","v":83300,"vw":26.043844},{"c":25.99,"h":26.0599,"l":25.96,"n":757,"o":26,"t":"2025-03-21T04:00:00Z","v":96862,"vw":25.993478},{"c":26.12,"h":26.2,"l":26.03,"n":1330,"o":26.08,"t":"2025-03-24T04:00:00Z","v":204034,"vw":26.115416},{"c":26.2,"h":26.27,"l":26.06,"n":1383,"o":26.21,"t":"2025-03-25T04:00:00Z","v":125345,"vw":26.199981},{"c":26.2,"h":26.31,"l":26.1619,"n":1134,"o":26.2,"t":"2025-03-26T04:00:00Z","v":187440,"vw":26.218913},{"c":26.21,"h":26.26,"l":25.9,"n":560,"o":25.91,"t":"2025-03-27T04:00:00Z","v":64756,"vw":26.186153},{"c":26.1,"h":26.2004,"l":26.06,"n":1367,"o":26.2,"t":"2025-03-28T04:00:00Z","v":157879,"vw":26.113634},{"c":26.47,"h":26.53,"l":26.155,"n":584,"o":26.22,"t":"2025-03-31T04:00:00Z","v":163639,"vw":26.434149},{"c":26.51,"h":26.6,"l":26.455,"n":6525,"o":26.55,"t":"2025-04-01T04:00:00Z","v":1015627,"vw":26.531442},{"c":26.7,"h":26.73,"l":26.45,"n":2177,"o":26.45,"t":"2025-04-02T04:00:00Z","v":329163,"vw":26.632719},{"c":25.59,"h":25.695,"l":25.52,"n":2549,"o":25.55,"t":"2025-04-03T04:00:00Z","v":417457,"vw":25.610733},{"c":24.53,"h":24.69,"l":24.14,"n":4669,"o":24.47,"t":"2025-04-04T04:00:00Z","v":713333,"vw":24.472536},{"c":24.02,"h":24.85,"l":23.97,"n":1836,"o":24.14,"t":"2025-04-07T04:00:00Z","v":400497,"vw":24.178613},{"c":23.54,"h":24.39,"l":23.43,"n":1452,"o":24.39,"t":"2025-04-08T04:00:00Z","v":386882,"vw":23.962638},{"c":24.48,"h":24.5681,"l":23.11,"n":2247,"o":23.28,"t":"2025-04-09T04:00:00Z","v":440937,"vw":23.747666},{"c":24.15,"h":24.17,"l":23.86,"n":2139,"o":24.09,"t":"2025-04-10T04:00:00Z","v":231155,"vw":24.049206},{"c":24.47,"h":24.54,"l":24.12,"n":750,"o":24.12,"t":"2025-04-11T04:00:00Z","v":132859,"vw":24.333695},{"c":24.55,"h":24.63,"l":24.42,"n":586,"o":24.63,"t":"2025-04-14T04:00:00Z","v":93412,"vw":24.544017},{"c":24.5,"h":24.59,"l":24.415,"n":1606,"o":24.49,"t":"2025-04-15T04:00:00Z","v":243382,"vw":24.516526},{"c":24.85,"h":24.89,"l":24.65,"n":1235,"o":24.65,"t":"2025-04-16T04:00:00Z","v":614713,"vw":24.859698},{"c":25.15,"h":25.24,"l":24.9699,"n":668,"o":25,"t":"2025-04-17T04:00:00Z","v":87666,"vw":25.1314},{"c":25,"h":25.06,"l":24.87,"n":418,"o":25.06,"t":"2025-04-21T04:00:00Z","v":57279,"vw":24.956841},{"c":25.14,"h":25.3043,"l":25.05,"n":734,"o":25.09,"t":"2025-04-22T04:00:00Z","v":143567,"vw":25.122909},{"c":24.94,"h":25.21,"l":24.8,"n":1023,"o":25.04,"t":"2025-04-23T04:00:00Z","v":248720,"vw":24.964088},{"c":25.12,"h":25.13,"l":24.91,"n":657,"o":25.03,"t":"2025-04-24T04:00:00Z","v":85232,"vw":25.05084},{"c":25.15,"h":25.17,"l":24.98,"n":736,"o":24.98,"t":"2025-04-25T04:00:00Z","v":36601,"vw":25.08976},{"c":25.02,"h":25.125,"l":24.9,"n":952,"o":25.08,"t":"2025-04-28T04:00:00Z","v":132646,"vw":24.998252},{"c":24.69,"h":24.87,"l":24.67,"n":490,"o":24.83,"t":"2025-04-29T04:00:00Z","v":64504,"vw":24.735058},{"c":24.22,"h":24.575,"l":24.18,"n":912,"o":24.53,"t":"2025-04-30T04:00:00Z","v":173694,"vw":24.281167},{"c":24.33,"h":24.39,"l":24.0708,"n":884,"o":24.19,"t":"2025-05-01T04:00:00Z","v":1379154,"vw":24.274025},{"c":24.41,"h":24.51,"l":24.268,"n":1031,"o":24.51,"t":"2025-05-02T04:00:00Z","v":285715,"vw":24.406823},{"c":24.22,"h":24.34,"l":24.14,"n":1020,"o":24.3,"t":"2025-05-05T04:00:00Z","v":303363,"vw":24.220516},{"c":24.63,"h":24.76,"l":24.6107,"n":1014,"o":24.65,"t":"2025-05-06T04:00:00Z","v":170679,"vw":24.660286},{"c":24.38,"h":24.6,"l":24.335,"n":884,"o":24.58,"t":"2025-05-07T04:00:00Z","v":253280,"vw":24.411768},{"c":24.7,"h":24.71,"l":24.5,"n":1131,"o":24.5,"t":"2025-05-08T04:00:00Z","v":250087,"vw":24.659877},{"c":24.9,"h":24.93,"l":24.785,"n":1184,"o":24.81,"t":"2025-05-09T04:00:00Z","v":109284,"vw":24.864339},{"c":25.08,"h":25.33,"l":25.0507,"n":1919,"o":25.29,"t":"2025-05-12T04:00:00Z","v":114394,"vw":25.144134},{"c":25.45,"h":25.52,"l":25.2,"n":731,"o":25.2,"t":"2025-05-13T04:00:00Z","v":66984,"vw":25.393992},{"c":25.27,"h":25.45,"l":25.27,"n":717,"o":25.37,"t":"2025-05-14T04:00:00Z","v":79337,"vw":25.378294},{"c":25.07,"h":25.0954,"l":24.89,"n":620,"o":25.06,"t":"2025-05-15T04:00:00Z","v":102805,"vw":25.004262},{"c":25.05,"h":25.11,"l":24.955,"n":810,"o":25.07,"t":"2025-05-16T04:00:00Z","v":92000,"vw":25.063057},{"c":25.08,"h":25.19,"l":25,"n":1088,"o":25.05,"t":"2025-05-19T04:00:00Z","v":153947,"vw":25.088864},{"c":25.29,"h":25.305,"l":25.09,"n":522,"o":25.17,"t":"2025-05-20T04:00:00Z","v":152065,"vw":25.214565},{"c":25.22,"h":25.42,"l":25.19,"n":621,"o":25.39,"t":"2025-05-21T04:00:00Z","v":93944,"vw":25.267308},{"c":25.09,"h":25.1452,"l":24.99,"n":959,"o":25.09,"t":"2025-05-22T04:00:00Z","v":94970,"vw":25.09354},{"c":25.22,"h":25.2508,"l":25.055,"n":967,"o":25.14,"t":"2025-05-23T04:00:00Z","v":58243,"vw":25.196524},{"c":25.07,"h":25.12,"l":24.91,"n":1622,"o":25.1,"t":"2025-05-27T04:00:00Z","v":161675,"vw":25.054812},{"c":25.03,"h":25.21,"l":25,"n":1013,"o":25.16,"t":"2025-05-28T04:00:00Z","v":143937,"vw":25.102366},{"c":24.91,"h":24.98,"l":24.86,"n":864,"o":24.98,"t":"2025-05-29T04:00:00Z","v":89908,"vw":24.908487},{"c":24.77,"h":24.85,"l":24.645,"n":698,"o":24.85,"t":"2025-05-30T04:00:00Z","v":80974,"vw":24.746179},{"c":25.31,"h":25.35,"l":24.97,"n":1228,"o":25.35,"t":"2025-06-02T04:00:00Z","v":232449,"vw":25.274515},{"c":25.42,"h":25.48,"l":25.2708,"n":489,"o":25.3,"t":"2025-06-03T04:00:00Z","v":71606,"vw":25.425264},{"c":25.37,"h":25.53,"l":25.24,"n":1220,"o":25.42,"t":"2025-06-04T04:00:00Z","v":147332,"vw":25.405777},{"c":25.53,"h":25.67,"l":25.53,"n":395,"o":25.61,"t":"2025-06-05T04:00:00Z","v":52668,"vw":25.561218},{"c":25.79,"h":25.82,"l":25.63,"n":1110,"o":25.63,"t":"2025-06-06T04:00:00Z","v":220167,"vw":25.750184},{"c":25.88,"h":25.91,"l":25.72,"n":1030,"o":25.78,"t":"2025-06-09T04:00:00Z","v":168840,"vw":25.832698},{"c":25.77,"h":25.9854,"l":25.73,"n":634,"o":25.89,"t":"2025-06-10T04:00:00Z","v":78260,"vw":25.88452},{"c":26.24,"h":26.3,"l":25.95,"n":824,"o":26,"t":"2025-06-11T04:00:00Z","v":79990,"vw":26.140766},{"c":26.27,"h":26.3054,"l":26.12,"n":773,"o":26.14,"t":"2025-06-12T04:00:00Z","v":114672,"vw":26.247937},{"c":27.02,"h":27.1799,"l":26.7901,"n":1108,"o":26.96,"t":"2025-06-13T04:00:00Z","v":286216,"vw":26.963026},{"c":26.88,"h":27.005,"l":26.52,"n":2277,"o":26.92,"t":"2025-06-16T04:00:00Z","v":464407,"vw":26.795417},{"c":27.41,"h":27.475,"l":27.17,"n":1423,"o":27.17,"t":"2025-06-17T04:00:00Z","v":268971,"vw":27.320526},{"c":27.47,"h":27.62,"l":27.16,"n":1129,"o":27.54,"t":"2025-06-18T04:00:00Z","v":239461,"vw":27.45705},{"c":27.53,"h":27.57,"l":27.41,"n":1139,"o":27.46,"t":"2025-06-20T04:00:00Z","v":140761,"vw":27.512256},{"c":26.55,"h":27.59,"l":26.55,"n":2294,"o":27.52,"t":"2025-06-23T04:00:00Z","v":358106,"vw":27.131071},{"c":25.9,"h":26.02,"l":25.75,"n":1246,"o":25.98,"t":"2025-06-24T04:00:00Z","v":179290,"vw":25.891224},{"c":25.85,"h":25.9746,"l":25.78,"n":1135,"o":25.84,"t":"2025-06-25T04:00:00Z","v":218192,"vw":25.87725},{"c":25.91,"h":26.06,"l":25.84,"n":644,"o":25.89,"t":"2025-06-26T04:00:00Z","v":118866,"vw":25.932096},{"c":25.89,"h":25.98,"l":25.78,"n":1334,"o":25.92,"t":"2025-06-27T04:00:00Z","v":192398,"vw":25.899682},{"c":25.85,"h":25.885,"l":25.795,"n":830,"o":25.87,"t":"2025-06-30T04:00:00Z","v":159384,"vw":25.836327},{"c":25.93,"h":25.94,"l":25.811,"n":707,"o":25.85,"t":"2025-07-01T04:00:00Z","v":77331,"vw":25.869853},{"c":26.27,"h":26.3441,"l":25.9145,"n":521,"o":25.96,"t":"2025-07-02T04:00:00Z","v":69108,"vw":26.164264},{"c":26.21,"h":26.35,"l":26.2097,"n":332,"o":26.27,"t":"2025-07-03T04:00:00Z","v":30468,"vw":26.268079},{"c":26.29,"h":26.34,"l":26.12,"n":790,"o":26.12,"t":"2025-07-07T04:00:00Z","v":233848,"vw":26.195695},{"c":26.37,"h":26.49,"l":26.24,"n":816,"o":26.26,"t":"2025-07-08T04:00:00Z","v":117216,"vw":26.376633},{"c":26.4,"h":26.455,"l":26.26,"n":1349,"o":26.29,"t":"2025-07-09T04:00:00Z","v":248743,"vw":26.365296},{"c":26.2,"h":26.293,"l":26.145,"n":510,"o":26.18,"t":"2025-07-10T04:00:00Z","v":139459,"vw":26.243949},{"c":26.48,"h":26.545,"l":26.3353,"n":573,"o":26.36,"t":"2025-07-11T04:00:00Z","v":62605,"vw":26.469031},{"c":26.22,"h":26.51,"l":26.22,"n":675,"o":26.51,"t":"2025-07-14T04:00:00Z","v":99015,"vw":26.334013},{"c":26.17,"h":26.3007,"l":26.16,"n":572,"o":26.23,"t":"2025-07-15T04:00:00Z","v":63552,"vw":26.205619},{"c":26.24,"h":26.27,"l":26.0233,"n":470,"o":26.08,"t":"2025-07-16T04:00:00Z","v":52470,"vw":26.149494},{"c":26.41,"h":26.42,"l":26.18,"n":504,"o":26.18,"t":"2025-07-17T04:00:00Z","v":85821,"vw":26.337372},{"c":26.47,"h":26.72,"l":26.445,"n":615,"o":26.63,"t":"2025-07-18T04:00:00Z","v":80359,"vw":26.538062},{"c":26.445,"h":26.5099,"l":26.34,"n":583,"o":26.43,"t":"2025-07-21T04:00:00Z","v":79046,"vw":26.433921},{"c":26.42,"h":26.44,"l":26.3,"n":865,"o":26.36,"t":"2025-07-22T04:00:00Z","v":55557,"vw":26.371696},{"c":26.44,"h":26.44,"l":26.3,"n":392,"o":26.33,"t":"2025-07-23T04:00:00Z","v":93439,"vw":26.410683},{"c":26.51,"h":26.52,"l":26.315,"n":2106,"o":26.47,"t":"2025-07-24T04:00:00Z","v":161079,"vw":26.439408},{"c":26.231,"h":26.45,"l":26.225,"n":372,"o":26.45,"t":"2025-07-25T04:00:00Z","v":47087,"vw":26.310288},{"c":26.57,"h":26.58,"l":26.41,"n":400,"o":26.52,"t":"2025-07-28T04:00:00Z","v":48622,"vw":26.491242},{"c":26.9066,"h":26.95,"l":26.505,"n":872,"o":26.55,"t":"2025-07-29T04:00:00Z","v":89706,"vw":26.732681},{"c":26.955,"h":27.08,"l":26.76,"n":1551,"o":26.84,"t":"2025-07-30T04:00:00Z","v":553165,"vw":26.90959},{"c":26.7,"h":26.86,"l":26.625,"n":971,"o":26.79,"t":"2025-07-31T04:00:00Z","v":101326,"vw":26.731584},{"c":26.3158,"h":26.71,"l":26.29,"n":825,"o":26.71,"t":"2025-08-01T04:00:00Z","v":1368376,"vw":26.342046},{"c":26.18,"h":26.36,"l":26.09,"n":1563,"o":26.09,"t":"2025-08-04T04:00:00Z","v":244383,"vw":26.24205},{"c":26.05,"h":26.175,"l":26.03,"n":1190,"o":26.07,"t":"2025-08-05T04:00:00Z","v":191915,"vw":26.0734},{"c":25.985,"h":26.39,"l":25.92,"n":1219,"o":26.29,"t":"2025-08-06T04:00:00Z","v":185890,"vw":26.135367},{"c":26.0291,"h":26.14,"l":26.01,"n":440,"o":26.05,"t":"2025-08-07T04:00:00Z","v":54378,"vw":26.054661},{"c":25.975,"h":26.25,"l":25.93,"n":869,"o":26.1234,"t":"2025-08-08T04:00:00Z","v":137941,"vw":26.0785},{"c":26.0453,"h":26.1,"l":25.96,"n":501,"o":26.02,"t":"2025-08-11T04:00:00Z","v":63473,"vw":26.030846},{"c":25.9436,"h":26.0001,"l":25.92,"n":398,"o":25.94,"t":"2025-08-12T04:00:00Z","v":38887,"vw":25.944413},{"c":25.8879,"h":25.98,"l":25.725,"n":450,"o":25.95,"t":"2025-08-13T04:00:00Z","v":54091,"vw":25.851849},{"c":25.975,"h":25.99,"l":25.855,"n":1225,"o":25.92,"t":"2025-08-14T04:00:00Z","v":171211,"vw":25.937071},{"c":25.9254,"h":25.9547,"l":25.79,"n":472,"o":25.84,"t":"2025-08-15T04:00:00Z","v":99668,"vw":25.860257},{"c":25.9689,"h":26.03,"l":25.73,"n":636,"o":25.79,"t":"2025-08-18T04:00:00Z","v":63595,"vw":25.880965},{"c":25.84,"h":25.91,"l":25.795,"n":924,"o":25.86,"t":"2025-08-19T04:00:00Z","v":73408,"vw":25.846635},{"c":26.14,"h":26.1428,"l":25.975,"n":556,"o":25.98,"t":"2025-08-20T04:00:00Z","v":94094,"vw":26.086557},{"c":26.2756,"h":26.32,"l":26.08,"n":458,"o":26.08,"t":"2025-08-21T04:00:00Z","v":52851,"vw":26.250989},{"c":26.42,"h":26.44,"l":26.26,"n":932,"o":26.26,"t":"2025-08-22T04:00:00Z","v":117249,"vw":26.383396},{"c":26.59,"h":26.6592,"l":26.38,"n":751,"o":26.38,"t":"2025-08-25T04:00:00Z","v":84195,"vw":26.591375},{"c":26.39,"h":26.49,"l":26.34,"n":659,"o":26.42,"t":"2025-08-26T04:00:00Z","v":126737,"vw":26.376739},{"c":26.47,"h":26.525,"l":26.35,"n":634,"o":26.35,"t":"2025-08-27T04:00:00Z","v":121517,"vw":26.478656},{"c":26.585,"h":26.63,"l":26.39,"n":404,"o":26.47,"t":"2025-08-28T04:00:00Z","v":32416,"vw":26.487342},{"c":26.61,"h":26.645,"l":26.56,"n":692,"o":26.61,"t":"2025-08-29T04:00:00Z","v":104237,"vw":26.604762},{"c":26.99,"h":27.02,"l":26.76,"n":949,"o":26.78,"t":"2025-09-02T04:00:00Z","v":147813,"vw":26.967951},{"c":26.715,"h":26.91,"l":26.695,"n":983,"o":26.88,"t":"2025-09-03T04:00:00Z","v":130480,"vw":26.762783},{"c":26.545,"h":26.61,"l":26.4893,"n":940,"o":26.56,"t":"2025-09-04T04:00:00Z","v":148638,"vw":26.557251},{"c":26.335,"h":26.45,"l":26.27,"n":836,"o":26.45,"t":"2025-09-05T04:00:00Z","v":116181,"vw":26.339255},{"c":26.5078,"h":26.55,"l":26.405,"n":580,"o":26.53,"t":"2025-09-08T04:00:00Z","v":69046,"vw":26.498631},{"c":26.53,"h":26.71,"l":26.49,"n":641,"o":26.68,"t":"2025-09-09T04:00:00Z","v":262685,"vw":26.634688},{"c":26.72,"h":26.7699,"l":26.57,"n":849,"o":26.57,"t":"2025-09-10T04:00:00Z","v":173071,"vw":26.674292},{"c":26.515,"h":26.6,"l":26.46,"n":586,"o":26.49,"t":"2025-09-11T04:00:00Z","v":92220,"vw":26.526547},{"c":26.635,"h":26.827,"l":26.62,"n":510,"o":26.73,"t":"2025-09-12T04:00:00Z","v":77666,"vw":26.725059},{"c":26.93,"h":26.96,"l":26.83,"n":971,"o":26.83,"t":"2025-09-15T04:00:00Z","v":119144,"vw":26.907954},{"c":27.16,"h":27.185,"l":27.06,"n":783,"o":27.07,"t":"2025-09-16T04:00:00Z","v":845865,"vw":27.095247},{"c":26.8417,"h":27.07,"l":26.8,"n":901,"o":27.04,"t":"2025-09-17T04:00:00Z","v":184840,"vw":26.934798},{"c":26.75,"h":26.89,"l":26.685,"n":778,"o":26.85,"t":"2025-09-18T04:00:00Z","v":117188,"vw":26.777189},{"c":26.555,"h":26.71,"l":26.54,"n":492,"o":26.63,"t":"2025-09-19T04:00:00Z","v":53944,"vw":26.585757},{"c":26.59,"h":26.625,"l":26.4,"n":896,"o":26.47,"t":"2025-09-22T04:00:00Z","v":142599,"vw":26.552635},{"c":26.8936,"h":26.935,"l":26.74,"n":623,"o":26.74,"t":"2025-09-23T04:00:00Z","v":69894,"vw":26.87034},{"c":27.06,"h":27.11,"l":26.98,"n":672,"o":27,"t":"2025-09-24T04:00:00Z","v":119284,"vw":27.027729},{"c":27.17,"h":27.18,"l":26.97,"n":635,"o":27.06,"t":"2025-09-25T04:00:00Z","v":80461,"vw":27.098848},{"c":27.2003,"h":27.405,"l":27.18,"n":1135,"o":27.21,"t":"2025-09-26T04:00:00Z","v":90887,"vw":27.293194},{"c":26.94,"h":27.05,"l":26.92,"n":635,"o":27.05,"t":"2025-09-29T04:00:00Z","v":138296,"vw":26.975974},{"c":26.85,"h":26.91,"l":26.78,"n":624,"o":26.82,"t":"2025-09-30T04:00:00Z","v":98906,"vw":26.834852},{"c":26.8,"h":26.905,"l":26.61,"n":722,"o":26.61,"t":"2025-10-01T04:00:00Z","v":147020,"vw":26.760479},{"c":26.54,"h":26.745,"l":26.475,"n":570,"o":26.67,"t":"2025-10-02T04:00:00Z","v":91983,"vw":26.5707},{"c":26.61,"h":26.71,"l":26.57,"n":842,"o":26.57,"t":"2025-10-03T04:00:00Z","v":197519,"vw":26.647015},{"c":26.8865,"h":26.905,"l":26.76,"n":654,"o":26.76,"t":"2025-10-06T04:00:00Z","v":100742,"vw":26.844747},{"c":26.9852,"h":27.01,"l":26.79,"n":610,"o":26.87,"t":"2025-10-07T04:00:00Z","v":98978,"vw":26.873545},{"c":27.08,"h":27.15,"l":27.02,"n":1229,"o":27.02,"t":"2025-10-08T04:00:00Z","v":194441,"vw":27.084351},{"c":26.85,"h":27.18,"l":26.8173,"n":674,"o":27.18,"t":"2025-10-09T04:00:00Z","v":126212,"vw":27.004562},{"c":26.2916,"h":26.685,"l":26.24,"n":1193,"o":26.57,"t":"2025-10-10T04:00:00Z","v":201168,"vw":26.354766},{"c":26.63,"h":26.68,"l":26.52,"n":798,"o":26.56,"t":"2025-10-13T04:00:00Z","v":107590,"vw":26.624711},{"c":26.3653,"h":26.46,"l":26.25,"n":757,"o":26.3,"t":"2025-10-14T04:00:00Z","v":110533,"vw":26.369376},{"c":26.415,"h":26.53,"l":26.335,"n":432,"o":26.5,"t":"2025-10-15T04:00:00Z","v":45440,"vw":26.42574},{"c":26.34,"h":26.5729,"l":26.28,"n":598,"o":26.5,"t":"2025-10-16T04:00:00Z","v":83996,"vw":26.408369},{"c":26.27,"h":26.305,"l":26.18,"n":518,"o":26.28,"t":"2025-10-17T04:00:00Z","v":85809,"vw":26.257204},{"c":26.4691,"h":26.5,"l":26.27,"n":599,"o":26.27,"t":"2025-10-20T04:00:00Z","v":70505,"vw":26.401927},{"c":26.355,"h":26.45,"l":26.1852,"n":655,"o":26.34,"t":"2025-10-21T04:00:00Z","v":98448,"vw":26.32524},{"c":26.71,"h":26.765,"l":26.47,"n":1067,"o":26.53,"t":"2025-10-22T04:00:00Z","v":78659,"vw":26.568437},{"c":27.13,"h":27.3002,"l":27.13,"n":678,"o":27.141,"t":"2025-10-23T04:00:00Z","v":138027,"vw":27.187349},{"c":27.05,"h":27.23,"l":27.05,"n":880,"o":27.16,"t":"2025-10-24T04:00:00Z","v":124980,"vw":27.130956},{"c":26.98,"h":27.07,"l":26.93,"n":664,"o":27.06,"t":"2025-10-27T04:00:00Z","v":83483,"vw":27.004414},{"c":26.645,"h":26.79,"l":26.6201,"n":578,"o":26.72,"t":"2025-10-28T04:00:00Z","v":107384,"vw":26.684374},{"c":26.8299,"h":26.99,"l":26.77,"n":858,"o":26.77,"t":"2025-10-29T04:00:00Z","v":817604,"vw":26.809123},{"c":26.8453,"h":26.91,"l":26.62,"n":1045,"o":26.69,"t":"2025-10-30T04:00:00Z","v":411714,"vw":26.891058},{"c":26.955,"h":27,"l":26.845,"n":906,"o":26.97,"t":"2025-10-31T04:00:00Z","v":105262,"vw":26.933653},{"c":27.1378,"h":27.17,"l":26.91,"n":768,"o":27.07,"t":"2025-11-03T05:00:00Z","v":1378082,"vw":27.013532},{"c":26.8908,"h":27,"l":26.86,"n":522,"o":26.91,"t":"2025-11-04T05:00:00Z","v":86735,"vw":26.932418},{"c":26.72,"h":26.99,"l":26.72,"n":685,"o":26.92,"t":"2025-11-05T05:00:00Z","v":79487,"vw":26.816094},{"c":26.6947,"h":26.76,"l":26.59,"n":555,"o":26.71,"t":"2025-11-06T05:00:00Z","v":63306,"vw":26.679612},{"c":26.7875,"h":26.825,"l":26.675,"n":1089,"o":26.79,"t":"2025-11-07T05:00:00Z","v":82548,"vw":26.77615},{"c":27.17,"h":27.19,"l":26.86,"n":1064,"o":26.92,"t":"2025-11-10T05:00:00Z","v":176221,"vw":27.041264},{"c":27.375,"h":27.42,"l":27.27,"n":714,"o":27.27,"t":"2025-11-11T05:00:00Z","v":141435,"vw":27.3551},{"c":26.915,"h":27.12,"l":26.9045,"n":881,"o":27.12,"t":"2025-11-12T05:00:00Z","v":126969,"vw":26.941816},{"c":26.82,"h":27.08,"l":26.805,"n":1324,"o":27.08,"t":"2025-11-13T05:00:00Z","v":235422,"vw":26.963013},{"c":26.9546,"h":27.11,"l":26.85,"n":555,"o":26.92,"t":"2025-11-14T05:00:00Z","v":66174,"vw":26.986472},{"c":26.96,"h":27.06,"l":26.92,"n":561,"o":26.92,"t":"2025-11-17T05:00:00Z","v":70935,"vw":26.956037},{"c":27.2,"h":27.225,"l":26.91,"n":837,"o":27,"t":"2025-11-18T05:00:00Z","v":148579,"vw":27.007135},{"c":26.8428,"h":26.91,"l":26.725,"n":595,"o":26.86,"t":"2025-11-19T05:00:00Z","v":49677,"vw":26.826232},{"c":26.5559,"h":26.945,"l":26.54,"n":1054,"o":26.87,"t":"2025-11-20T05:00:00Z","v":127808,"vw":26.690921},{"c":26.3759,"h":26.44,"l":26.195,"n":1201,"o":26.36,"t":"2025-11-21T05:00:00Z","v":131620,"vw":26.301232},{"c":26.51,"h":26.539,"l":26.16,"n":983,"o":26.19,"t":"2025-11-24T05:00:00Z","v":199910,"vw":26.368493},{"c":26.3426,"h":26.3898,"l":26.17,"n":726,"o":26.27,"t":"2025-11-25T05:00:00Z","v":73079,"vw":26.312621},{"c":26.65,"h":26.6735,"l":26.38,"n":501,"o":26.38,"t":"2025-11-26T05:00:00Z","v":51788,"vw":26.560279},{"c":26.9753,"h":27,"l":26.81,"n":329,"o":26.81,"t":"2025-11-28T05:00:00Z","v":20367,"vw":26.948443},{"c":26.98,"h":27.047,"l":26.94,"n":743,"o":26.98,"t":"2025-12-01T05:00:00Z","v":71526,"vw":27.005688},{"c":26.88,"h":26.9926,"l":26.815,"n":431,"o":26.89,"t":"2025-12-02T05:00:00Z","v":53317,"vw":26.896246},{"c":26.9649,"h":27.06,"l":26.91,"n":583,"o":26.97,"t":"2025-12-03T05:00:00Z","v":53469,"vw":26.986382},{"c":27.0717,"h":27.11,"l":26.88,"n":439,"o":26.93,"t":"2025-12-04T05:00:00Z","v":70083,"vw":26.969883},{"c":27.22,"h":27.35,"l":27.13,"n":453,"o":27.13,"t":"2025-12-05T05:00:00Z","v":51929,"vw":27.21418},{"c":26.9179,"h":27.07,"l":26.89,"n":616,"o":27.07,"t":"2025-12-08T05:00:00Z","v":68793,"vw":26.972385},{"c":26.795,"h":26.88,"l":26.75,"n":638,"o":26.84,"t":"2025-12-09T05:00:00Z","v":94275,"vw":26.79018},{"c":26.9656,"h":26.99,"l":26.72,"n":931,"o":26.74,"t":"2025-12-10T05:00:00Z","v":139212,"vw":26.888586},{"c":26.89,"h":26.8942,"l":26.73,"n":840,"o":26.73,"t":"2025-12-11T05:00:00Z","v":3592959,"vw":26.78962},{"c":26.66,"h":26.86,"l":26.6,"n":982,"o":26.83,"t":"2025-12-12T05:00:00Z","v":109559,"vw":26.691478},{"c":26.4951,"h":26.68,"l":26.39,"n":853,"o":26.62,"t":"2025-12-15T05:00:00Z","v":204493,"vw":26.496931},{"c":24.24,"h":24.4,"l":24.24,"n":1253,"o":24.4,"t":"2025-12-16T05:00:00Z","v":448559,"vw":24.297402},{"c":24.54,"h":24.575,"l":24.42,"n":1461,"o":24.43,"t":"2025-12-17T05:00:00Z","v":318748,"vw":24.465123},{"c":24.385,"h":24.55,"l":24.3601,"n":1063,"o":24.5,"t":"2025-12-18T05:00:00Z","v":204271,"vw":24.46597},{"c":24.58,"h":24.6,"l":24.47,"n":858,"o":24.51,"t":"2025-12-19T05:00:00Z","v":276393,"vw":24.532956},{"c":24.895,"h":24.91,"l":24.823,"n":1693,"o":24.88,"t":"2025-12-22T05:00:00Z","v":241504,"vw":24.864157},{"c":25.125,"h":25.13,"l":24.91,"n":875,"o":24.97,"t":"2025-12-23T05:00:00Z","v":120532,"vw":25.021175},{"c":25.11,"h":25.19,"l":25.04,"n":499,"o":25.19,"t":"2025-12-24T05:00:00Z","v":84819,"vw":25.100964},{"c":25,"h":25.13,"l":24.9411,"n":1058,"o":25.07,"t":"2025-12-26T05:00:00Z","v":189142,"vw":25.06835},{"c":24.95,"h":25.1,"l":24.95,"n":1681,"o":25.04,"t":"2025-12-29T05:00:00Z","v":227165,"vw":25.0117},{"c":25.1072,"h":25.22,"l":25.105,"n":1121,"o":25.19,"t":"2025-12-30T05:00:00Z","v":579979,"vw":25.14866},{"c":24.8946,"h":25.08,"l":24.85,"n":1059,"o":25.08,"t":"2025-12-31T05:00:00Z","v":151860,"vw":24.983865},{"c":24.8876,"h":24.915,"l":24.75,"n":1535,"o":24.85,"t":"2026-01-02T05:00:00Z","v":198471,"vw":24.852587},{"c":25.33,"h":25.34,"l":25.13,"n":1284,"o":25.15,"t":"2026-01-05T05:00:00Z","v":246912,"vw":25.261541},{"c":25.2023,"h":25.47,"l":25.175,"n":1145,"o":25.45,"t":"2026-01-06T05:00:00Z","v":152145,"vw":25.292691},{"c":25.015,"h":25.11,"l":24.95,"n":742,"o":25.1,"t":"2026-01-07T05:00:00Z","v":136701,"vw":25.017904},{"c":25.42,"h":25.42,"l":25.05,"n":542,"o":25.09,"t":"2026-01-08T05:00:00Z","v":207200,"vw":25.115192},{"c":25.4004,"h":25.605,"l":25.39,"n":995,"o":25.48,"t":"2026-01-09T05:00:00Z","v":330630,"vw":25.535053},{"c":25.695,"h":25.765,"l":25.51,"n":1957,"o":25.57,"t":"2026-01-12T05:00:00Z","v":364850,"vw":25.622061},{"c":25.9666,"h":26.05,"l":25.76,"n":726,"o":25.895,"t":"2026-01-13T05:00:00Z","v":159049,"vw":25.966283},{"c":25.9,"h":26.26,"l":25.73,"n":1414,"o":26.12,"t":"2026-01-14T05:00:00Z","v":255932,"vw":26.026967},{"c":25.685,"h":25.8,"l":25.62,"n":942,"o":25.69,"t":"2026-01-15T05:00:00Z","v":785022,"vw":25.701608},{"c":25.685,"h":25.82,"l":25.645,"n":1074,"o":25.82,"t":"2026-01-16T05:00:00Z","v":187790,"vw":25.720463},{"c":25.97,"h":26.14,"l":25.96,"n":1207,"o":26.04,"t":"2026-01-20T05:00:00Z","v":274263,"vw":26.069142},{"c":26.34,"h":26.355,"l":26.205,"n":761,"o":26.31,"t":"2026-01-21T05:00:00Z","v":226621,"vw":26.274423},{"c":26.23,"h":26.29,"l":26.16,"n":724,"o":26.29,"t":"2026-01-22T05:00:00Z","v":100097,"vw":26.233477},{"c":26.7,"h":26.7254,"l":26.6,"n":737,"o":26.61,"t":"2026-01-23T05:00:00Z","v":70632,"vw":26.665069},{"c":26.79,"h":26.95,"l":26.71,"n":1229,"o":26.77,"t":"2026-01-26T05:00:00Z","v":175554,"vw":26.781374},{"c":27.19,"h":27.2,"l":26.765,"n":909,"o":26.8,"t":"2026-01-27T05:00:00Z","v":179886,"vw":27.044002},{"c":27.482,"h":27.4966,"l":27.24,"n":765,"o":27.31,"t":"2026-01-28T05:00:00Z","v":136570,"vw":27.351288},{"c":27.97,"h":28.36,"l":27.47,"n":2241,"o":28.32,"t":"2026-01-29T05:00:00Z","v":432955,"vw":27.911203},{"c":27.4241,"h":27.71,"l":26.94,"n":1927,"o":27.66,"t":"2026-01-30T05:00:00Z","v":350424,"vw":27.463766},{"c":26.3219,"h":26.54,"l":26.175,"n":1976,"o":26.44,"t":"2026-02-02T05:00:00Z","v":341371,"vw":26.338825},{"c":27,"h":27.015,"l":26.6805,"n":1685,"o":26.7,"t":"2026-02-03T05:00:00Z","v":251579,"vw":26.827592},{"c":27.0367,"h":27.2,"l":26.79,"n":3269,"o":26.98,"t":"2026-02-04T05:00:00Z","v":2003805,"vw":26.923043},{"c":26.62,"h":26.82,"l":26.51,"n":870,"o":26.72,"t":"2026-02-05T05:00:00Z","v":200090,"vw":26.694669},{"c":26.8692,"h":27.095,"l":26.71,"n":1446,"o":26.71,"t":"2026-02-06T05:00:00Z","v":256961,"vw":26.97016},{"c":27.105,"h":27.165,"l":26.82,"n":1513,"o":26.85,"t":"2026-02-09T05:00:00Z","v":235943,"vw":27.030551},{"c":26.9926,"h":27.13,"l":26.86,"n":979,"o":27.13,"t":"2026-02-10T05:00:00Z","v":143915,"vw":26.980396},{"c":27.24,"h":27.3595,"l":27.12,"n":1651,"o":27.31,"t":"2026-02-11T05:00:00Z","v":246326,"vw":27.22575},{"c":26.66,"h":27.12,"l":26.605,"n":1259,"o":27.12,"t":"2026-02-12T05:00:00Z","v":170693,"vw":26.759121},{"c":26.6993,"h":26.79,"l":26.58,"n":966,"o":26.68,"t":"2026-02-13T05:00:00Z","v":105305,"vw":26.690488},{"c":26.49,"h":26.57,"l":26.395,"n":794,"o":26.53,"t":"2026-02-17T05:00:00Z","v":83555,"vw":26.473953},{"c":27.2053,"h":27.23,"l":26.92,"n":788,"o":26.92,"t":"2026-02-18T05:00:00Z","v":130854,"vw":27.120713},{"c":27.51,"h":27.52,"l":27.22,"n":1185,"o":27.27,"t":"2026-02-19T05:00:00Z","v":145123,"vw":27.424074},{"c":27.58,"h":27.65,"l":27.44,"n":1027,"o":27.53,"t":"2026-02-20T05:00:00Z","v":150517,"vw":27.563745},{"c":27.71,"h":27.855,"l":27.6,"n":800,"o":27.74,"t":"2026-02-23T05:00:00Z","v":198056,"vw":27.767543},{"c":27.7439,"h":27.755,"l":27.585,"n":1076,"o":27.74,"t":"2026-02-24T05:00:00Z","v":164896,"vw":27.686287},{"c":27.7268,"h":27.84,"l":27.63,"n":649,"o":27.68,"t":"2026-02-25T05:00:00Z","v":196997,"vw":27.773251},{"c":27.7153,"h":27.88,"l":27.45,"n":1699,"o":27.55,"t":"2026-02-26T05:00:00Z","v":351524,"vw":27.717972},{"c":28.07,"h":28.11,"l":27.9,"n":1212,"o":28.08,"t":"2026-02-27T05:00:00Z","v":158440,"vw":28.046353},{"c":29.08,"h":29.24,"l":28.38,"n":1742,"o":29.13,"t":"2026-03-02T05:00:00Z","v":372466,"vw":28.998275},{"c":29.3228,"h":29.875,"l":28.855,"n":3899,"o":29.87,"t":"2026-03-03T05:00:00Z","v":619727,"vw":29.54901},{"c":29.6765,"h":29.72,"l":29.35,"n":1104,"o":29.45,"t":"2026-03-04T05:00:00Z","v":184655,"vw":29.548141},{"c":30.1697,"h":30.495,"l":29.91,"n":2322,"o":29.96,"t":"2026-03-05T05:00:00Z","v":2311924,"vw":30.209532},{"c":31.4851,"h":31.68,"l":31.2,"n":2631,"o":31.23,"t":"2026-03-06T05:00:00Z","v":514843,"vw":31.374431},{"c":30.78,"h":33.175,"l":30.15,"n":6543,"o":32.8,"t":"2026-03-09T04:00:00Z","v":1383705,"vw":31.893367},{"c":31.28,"h":31.38,"l":29.74,"n":7776,"o":31.33,"t":"2026-03-10T04:00:00Z","v":1503084,"vw":30.931141},{"c":31.83,"h":31.83,"l":30.88,"n":1931,"o":31.35,"t":"2026-03-11T04:00:00Z","v":321627,"vw":31.403798},{"c":32.97,"h":33.055,"l":32.49,"n":3199,"o":32.75,"t":"2026-03-12T04:00:00Z","v":1288139,"vw":32.873642},{"c":32.95,"h":33.04,"l":32.425,"n":2235,"o":32.55,"t":"2026-03-13T04:00:00Z","v":499546,"vw":32.714567},{"c":32.41,"h":32.86,"l":32.27,"n":2500,"o":32.82,"t":"2026-03-16T04:00:00Z","v":409189,"vw":32.544744},{"c":33.08,"h":33.08,"l":32.69,"n":1112,"o":32.87,"t":"2026-03-17T04:00:00Z","v":168797,"vw":32.933644},{"c":33.82,"h":33.84,"l":33.22,"n":1803,"o":33.5,"t":"2026-03-18T04:00:00Z","v":188897,"vw":33.626967},{"c":33.32,"h":33.93,"l":32.865,"n":4745,"o":33.61,"t":"2026-03-19T04:00:00Z","v":683698,"vw":33.469672},{"c":33.73,"h":33.94,"l":33.32,"n":3205,"o":33.44,"t":"2026-03-20T04:00:00Z","v":627626,"vw":33.650799},{"c":31.987,"h":32.53,"l":31.52,"n":2748,"o":32.51,"t":"2026-03-23T04:00:00Z","v":1333935,"vw":32.015483},{"c":32.62,"h":32.87,"l":32.39,"n":2596,"o":32.59,"t":"2026-03-24T04:00:00Z","v":474782,"vw":32.614056},{"c":32.41,"h":32.51,"l":31.82,"n":2134,"o":31.85,"t":"2026-03-25T04:00:00Z","v":381559,"vw":32.195132},{"c":32.94,"h":33.19,"l":32.81,"n":1781,"o":32.93,"t":"2026-03-26T04:00:00Z","v":355279,"vw":32.984613},{"c":33.88,"h":34.1,"l":33.4199,"n":7110,"o":33.46,"t":"2026-03-27T04:00:00Z","v":7110381,"vw":33.903568},{"c":34.31,"h":34.425,"l":34.08,"n":2614,"o":34.33,"t":"2026-03-30T04:00:00Z","v":569612,"vw":34.263461},{"c":33.81,"h":34.365,"l":33.58,"n":5025,"o":34.26,"t":"2026-03-31T04:00:00Z","v":1179622,"vw":33.995953},{"c":33.34,"h":33.5602,"l":33.18,"n":2475,"o":33.38,"t":"2026-04-01T04:00:00Z","v":1699945,"vw":33.399871},{"c":34.7,"h":34.83,"l":34.03,"n":2811,"o":34.78,"t":"2026-04-02T04:00:00Z","v":764077,"vw":34.319235},{"c":34.78,"h":35,"l":34.49,"n":2208,"o":34.73,"t":"2026-04-06T04:00:00Z","v":572611,"vw":34.70675},{"c":34.56,"h":35.19,"l":34.235,"n":2313,"o":35.01,"t":"2026-04-07T04:00:00Z","v":505411,"vw":34.820423},{"c":32.79,"h":32.87,"l":32.02,"n":3171,"o":32.02,"t":"2026-04-08T04:00:00Z","v":857948,"vw":32.381916},{"c":33.07,"h":33.45,"l":32.63,"n":2335,"o":33.21,"t":"2026-04-09T04:00:00Z","v":442672,"vw":33.044109},{"c":32.63,"h":33.07,"l":32.58,"n":9899,"o":32.89,"t":"2026-04-10T04:00:00Z","v":8142919,"vw":32.951893},{"c":33.22,"h":33.88,"l":33.08,"n":1857,"o":33.86,"t":"2026-04-13T04:00:00Z","v":443155,"vw":33.499899},{"c":32.9,"h":33.23,"l":32.75,"n":1331,"o":33.16,"t":"2026-04-14T04:00:00Z","v":137071,"vw":32.91205},{"c":32.84,"h":33.095,"l":32.74,"n":1597,"o":32.85,"t":"2026-04-15T04:00:00Z","v":504942,"vw":32.893125},{"c":33.21,"h":33.435,"l":33.07,"n":2015,"o":33.07,"t":"2026-04-16T04:00:00Z","v":394687,"vw":33.293054},{"c":31.99,"h":32.07,"l":31.37,"n":1773,"o":31.78,"t":"2026-04-17T04:00:00Z","v":316672,"vw":31.747872},{"c":32.6054,"h":32.81,"l":32.39,"n":2054,"o":32.43,"t":"2026-04-20T04:00:00Z","v":432616,"vw":32.658826},{"c":33.47,"h":33.53,"l":32.645,"n":2137,"o":32.67,"t":"2026-04-21T04:00:00Z","v":504021,"vw":33.080778},{"c":33.84,"h":33.945,"l":33.52,"n":9650,"o":33.52,"t":"2026-04-22T04:00:00Z","v":3404253,"vw":33.793072},{"c":34.449,"h":34.68,"l":33.87,"n":1977,"o":33.87,"t":"2026-04-23T04:00:00Z","v":264515,"vw":34.296821},{"c":34.311,"h":34.4,"l":33.93,"n":1239,"o":34.26,"t":"2026-04-24T04:00:00Z","v":259405,"vw":34.173274},{"c":34.65,"h":34.88,"l":34.51,"n":1212,"o":34.51,"t":"2026-04-27T04:00:00Z","v":350017,"vw":34.613935},{"c":35.1124,"h":35.17,"l":34.85,"n":1526,"o":34.97,"t":"2026-04-28T04:00:00Z","v":162117,"vw":35.033385},{"c":36.3453,"h":36.43,"l":35.9,"n":1764,"o":35.9,"t":"2026-04-29T04:00:00Z","v":250169,"vw":36.160273},{"c":36.1496,"h":36.1929,"l":35.8199,"n":1741,"o":35.9,"t":"2026-04-30T04:00:00Z","v":300780,"vw":36.046372},{"c":35.6708,"h":35.81,"l":35.33,"n":1323,"o":35.81,"t":"2026-05-01T04:00:00Z","v":233457,"vw":35.640564},{"c":36.35,"h":36.51,"l":35.68,"n":2627,"o":35.83,"t":"2026-05-04T04:00:00Z","v":1004786,"vw":36.166214},{"c":36.03,"h":36.1,"l":35.82,"n":1683,"o":36,"t":"2026-05-05T04:00:00Z","v":332490,"vw":35.943919},{"c":34.6,"h":34.91,"l":34.47,"n":1997,"o":34.81,"t":"2026-05-06T04:00:00Z","v":619538,"vw":34.650413},{"c":34.67,"h":34.855,"l":33.64,"n":10129,"o":33.85,"t":"2026-05-07T04:00:00Z","v":3465812,"vw":34.336772},{"c":34.5779,"h":34.7601,"l":34.4,"n":1731,"o":34.4,"t":"2026-05-08T04:00:00Z","v":238535,"vw":34.62595},{"c":35.4694,"h":35.63,"l":35.04,"n":1701,"o":35.1,"t":"2026-05-11T04:00:00Z","v":251651,"vw":35.401021},{"c":36.2242,"h":36.235,"l":35.89,"n":1809,"o":36.02,"t":"2026-05-12T04:00:00Z","v":215939,"vw":36.073156},{"c":35.8723,"h":36.265,"l":35.79,"n":4047,"o":36.11,"t":"2026-05-13T04:00:00Z","v":657341,"vw":35.95284},{"c":35.6977,"h":35.72,"l":35.43,"n":1103,"o":35.68,"t":"2026-05-14T04:00:00Z","v":168217,"vw":35.597777},{"c":35.9,"h":35.95,"l":35.6603,"n":2038,"o":35.68,"t":"2026-05-15T04:00:00Z","v":422451,"vw":35.832054},{"c":36.13,"h":36.65,"l":35.85,"n":2727,"o":35.92,"t":"2026-05-18T04:00:00Z","v":534490,"vw":36.219554},{"c":36.53,"h":36.59,"l":36.24,"n":1152,"o":36.46,"t":"2026-05-19T04:00:00Z","v":184009,"vw":36.413004},{"c":35.5268,"h":36.2005,"l":35.24,"n":2121,"o":36.14,"t":"2026-05-20T04:00:00Z","v":615063,"vw":35.597093},{"c":35.2635,"h":36.1,"l":34.932,"n":1707,"o":36.05,"t":"2026-05-21T04:00:00Z","v":410440,"vw":35.529233},{"c":35.01,"h":35.368,"l":34.78,"n":1571,"o":35.11,"t":"2026-05-22T04:00:00Z","v":516765,"vw":35.137402},{"c":34.43,"h":34.72,"l":34.38,"n":1342,"o":34.53,"t":"2026-05-26T04:00:00Z","v":229503,"vw":34.559535},{"c":33.75,"h":33.98,"l":33.605,"n":1033,"o":33.7,"t":"2026-05-27T04:00:00Z","v":207454,"vw":33.759532},{"c":33.97,"h":34.075,"l":33.45,"n":1571,"o":34.02,"t":"2026-05-28T04:00:00Z","v":382695,"vw":33.907158},{"c":33.66,"h":33.785,"l":33.3801,"n":1290,"o":33.69,"t":"2026-05-29T04:00:00Z","v":434462,"vw":33.607393},{"c":34.29,"h":34.74,"l":34.105,"n":2303,"o":34.37,"t":"2026-06-01T04:00:00Z","v":483596,"vw":34.514177},{"c":34.5,"h":34.5167,"l":34.22,"n":1019,"o":34.33,"t":"2026-06-02T04:00:00Z","v":2455840,"vw":34.439815},{"c":34.77,"h":34.8301,"l":34.57,"n":1337,"o":34.73,"t":"2026-06-03T04:00:00Z","v":191249,"vw":34.729148},{"c":34.23,"h":34.27,"l":34.03,"n":1139,"o":34.25,"t":"2026-06-04T04:00:00Z","v":153633,"vw":34.16783},{"c":33.51,"h":33.95,"l":33.47,"n":936,"o":33.95,"t":"2026-06-05T04:00:00Z","v":217116,"vw":33.694958},{"c":33.7286,"h":33.93,"l":33.6901,"n":1474,"o":33.79,"t":"2026-06-08T04:00:00Z","v":307490,"vw":33.791927},{"c":33.24,"h":33.685,"l":32.85,"n":2268,"o":33.46,"t":"2026-06-09T04:00:00Z","v":317357,"vw":33.120329},{"c":33.4302,"h":33.71,"l":33.32,"n":1398,"o":33.36,"t":"2026-06-10T04:00:00Z","v":256345,"vw":33.436918},{"c":32.9154,"h":33.61,"l":32.83,"n":843,"o":33.4,"t":"2026-06-11T04:00:00Z","v":152623,"vw":33.213082},{"c":32.5199,"h":33.295,"l":32.5,"n":1352,"o":32.66,"t":"2026-06-12T04:00:00Z","v":282946,"vw":32.699248},{"c":32.06,"h":32.09,"l":31.89,"n":1674,"o":31.99,"t":"2026-06-15T04:00:00Z","v":298605,"vw":31.967369},{"c":31.61,"h":31.71,"l":31.375,"n":1660,"o":31.55,"t":"2026-06-16T04:00:00Z","v":294904,"vw":31.554762},{"c":31.42,"h":32.09,"l":31.36,"n":1532,"o":31.69,"t":"2026-06-17T04:00:00Z","v":377899,"vw":31.655122},{"c":31.37,"h":31.45,"l":30.9,"n":1126,"o":31.24,"t":"2026-06-18T04:00:00Z","v":325625,"vw":31.141575},{"c":31.1307,"h":31.2321,"l":30.99,"n":961,"o":31.21,"t":"2026-06-22T04:00:00Z","v":523423,"vw":31.082309},{"c":30.84,"h":30.8656,"l":30.675,"n":1548,"o":30.78,"t":"2026-06-23T04:00:00Z","v":448299,"vw":30.819041},{"c":30.11,"h":30.3,"l":30.04,"n":1211,"o":30.09,"t":"2026-06-24T04:00:00Z","v":296586,"vw":30.118868},{"c":30.6479,"h":30.73,"l":30.17,"n":1321,"o":30.18,"t":"2026-06-25T04:00:00Z","v":344057,"vw":30.454286},{"c":30.2053,"h":30.25,"l":30.051,"n":876,"o":30.21,"t":"2026-06-26T04:00:00Z","v":147962,"vw":30.177588},{"c":30.2408,"h":30.35,"l":30.16,"n":1159,"o":30.26,"t":"2026-06-29T04:00:00Z","v":393886,"vw":30.254995},{"c":30.37,"h":30.495,"l":30.27,"n":898,"o":30.49,"t":"2026-06-30T04:00:00Z","v":370896,"vw":30.385565},{"c":30.1259,"h":30.41,"l":30.12,"n":1029,"o":30.22,"t":"2026-07-01T04:00:00Z","v":276985,"vw":30.274114},{"c":30.1925,"h":30.21,"l":30.05,"n":925,"o":30.12,"t":"2026-07-02T04:00:00Z","v":215236,"vw":30.143265},{"c":30.63,"h":30.655,"l":30.255,"n":1727,"o":30.52,"t":"2026-07-06T04:00:00Z","v":358223,"vw":30.577038},{"c":31.07,"h":31.155,"l":30.51,"n":1805,"o":30.7,"t":"2026-07-07T04:00:00Z","v":342755,"vw":30.912221},{"c":31.77,"h":32.01,"l":31.39,"n":2209,"o":31.54,"t":"2026-07-08T04:00:00Z","v":535238,"vw":31.774413},{"c":31.42,"h":31.75,"l":31.35,"n":1249,"o":31.62,"t":"2026-07-09T04:00:00Z","v":326209,"vw":31.489202},{"c":31.3675,"h":31.815,"l":31.06,"n":2523,"o":31.29,"t":"2026-07-10T04:00:00Z","v":865478,"vw":31.33806},{"c":32.16,"h":32.245,"l":31.6199,"n":2143,"o":31.74,"t":"2026-07-13T04:00:00Z","v":504426,"vw":31.940809},{"c":32.35,"h":32.525,"l":31.98,"n":2429,"o":32.39,"t":"2026-07-14T04:00:00Z","v":464366,"vw":32.328623},{"c":32.57,"h":32.74,"l":31.99,"n":2231,"o":32.42,"t":"2026-07-15T04:00:00Z","v":356892,"vw":32.499404},{"c":32.41,"h":32.6,"l":32.135,"n":1797,"o":32.52,"t":"2026-07-16T04:00:00Z","v":449459,"vw":32.404773},{"c":32.66,"h":32.92,"l":32.44,"n":1875,"o":32.56,"t":"2026-07-17T04:00:00Z","v":276209,"vw":32.663546},{"c":32.71,"h":32.8258,"l":32.495,"n":1735,"o":32.68,"t":"2026-07-20T04:00:00Z","v":554713,"vw":32.666793},{"c":32.95,"h":32.98,"l":32.8,"n":1147,"o":32.89,"t":"2026-07-21T04:00:00Z","v":191234,"vw":32.914611},{"c":33.0703,"h":33.15,"l":32.96,"n":929,"o":32.97,"t":"2026-07-22T04:00:00Z","v":208367,"vw":33.083617},{"c":33.1855,"h":33.405,"l":33.13,"n":704,"o":33.13,"t":"2026-07-23T04:00:00Z","v":162049,"vw":33.290465},{"c":33.1451,"h":33.25,"l":32.85,"n":1333,"o":33.06,"t":"2026-07-24T04:00:00Z","v":85414,"vw":33.100375},{"c":32.57,"h":32.89,"l":32.5,"n":1307,"o":32.89,"t":"2026-07-27T04:00:00Z","v":153288,"vw":32.639974},{"c":32.185,"h":32.4968,"l":32.08,"n":1002,"o":32.29,"t":"2026-07-28T04:00:00Z","v":183303,"vw":32.250902},{"c":32.82,"h":32.86,"l":32.55,"n":1265,"o":32.55,"t":"2026-07-29T04:00:00Z","v":128297,"vw":32.723691},{"c":32.66,"h":32.825,"l":32.55,"n":1278,"o":32.55,"t":"2026-07-30T04:00:00Z","v":233572,"vw":32.635022},{"c":32.64,"h":32.851,"l":32.5,"n":1361,"o":32.72,"t":"2026-07-31T04:00:00Z","v":259937,"vw":32.677851},{"c":32.29,"h":32.43,"l":32.14,"n":1603,"o":32.23,"t":"2026-08-03T04:00:00Z","v":342376,"vw":32.340565},{"c":32.03,"h":32.27,"l":31.5101,"n":914,"o":32.09,"t":"2026-08-04T04:00:00Z","v":105755,"vw":32.057029},{"c":32.237,"h":32.39,"l":32.1,"n":1761,"o":32.21,"t":"2026-08-05T04:00:00Z","v":228434,"vw":32.212155},{"c":32.48,"h":32.6778,"l":31.5001,"n":1216,"o":32.16,"t":"2026-08-06T04:00:00Z","v":155763,"vw":32.348545},{"c":32.55,"h":32.75,"l":32.38,"n":1865,"o":32.51,"t":"2026-08-07T04:00:00Z","v":219199,"vw":32.658262},{"c":33.59,"h":33.61,"l":33.07,"n":2276,"o":33.16,"t":"2026-08-10T04:00:00Z","v":386246,"vw":33.375878},{"c":33.6436,"h":33.67,"l":33.26,"n":1139,"o":33.34,"t":"2026-08-11T04:00:00Z","v":141507,"vw":33.493404},{"c":33.7321,"h":33.77,"l":33.525,"n":678,"o":33.57,"t":"2026-08-12T04:00:00Z","v":132524,"vw":33.617453},{"c":33.35,"h":33.59,"l":33.1883,"n":1185,"o":33.45,"t":"2026-08-13T04:00:00Z","v":188119,"vw":33.385729},{"c":33.5892,"h":33.64,"l":33.24,"n":1012,"o":33.25,"t":"2026-08-14T04:00:00Z","v":146029,"vw":33.406423},{"c":34.1932,"h":34.25,"l":33.71,"n":929,"o":33.72,"t":"2026-08-17T04:00:00Z","v":116371,"vw":33.934839},{"c":34.24,"h":34.37,"l":34.165,"n":684,"o":34.28,"t":"2026-08-18T04:00:00Z","v":100885,"vw":34.252719},{"c":34.4496,"h":34.67,"l":34.35,"n":955,"o":34.44,"t":"2026-08-19T04:00:00Z","v":236319,"vw":34.554282},{"c":34.9,"h":34.9,"l":34.66,"n":1024,"o":34.82,"t":"2026-08-20T04:00:00Z","v":93930,"vw":34.807798},{"c":34.97,"h":35.15,"l":34.91,"n":1367,"o":34.99,"t":"2026-08-21T04:00:00Z","v":228404,"vw":35.012814},{"c":34.59,"h":35.03,"l":34.565,"n":1396,"o":35.03,"t":"2026-08-24T04:00:00Z","v":153993,"vw":34.70492},{"c":34,"h":34.3,"l":34,"n":2393,"o":34.16,"t":"2026-08-25T04:00:00Z","v":370413,"vw":34.146528},{"c":34.15,"h":34.3709,"l":33.8,"n":1180,"o":33.9,"t":"2026-08-26T04:00:00Z","v":199247,"vw":34.163228},{"c":34.49,"h":34.65,"l":34.15,"n":855,"o":34.15,"t":"2026-08-27T04:00:00Z","v":125037,"vw":34.379388},{"c":34.48,"h":34.59,"l":34.35,"n":977,"o":34.35,"t":"2026-08-28T04:00:00Z","v":65085,"vw":34.483713},{"c":35.05,"h":35.11,"l":34.39,"n":1985,"o":34.39,"t":"2026-08-31T04:00:00Z","v":235682,"vw":34.98663},{"c":35.93,"h":35.95,"l":35.3,"n":1119,"o":35.42,"t":"2026-09-01T04:00:00Z","v":158011,"vw":35.680601},{"c":35.95,"h":36.0399,"l":35.67,"n":1496,"o":35.8,"t":"2026-09-02T04:00:00Z","v":655921,"vw":35.941897},{"c":36.0253,"h":36.22,"l":35.91,"n":1166,"o":35.91,"t":"2026-09-03T04:00:00Z","v":149011,"vw":36.040386},{"c":35.97,"h":35.99,"l":35.435,"n":950,"o":35.74,"t":"2026-09-04T04:00:00Z","v":125229,"vw":35.810902},{"c":36.52,"h":36.555,"l":36.2148,"n":1384,"o":36.44,"t":"2026-09-08T04:00:00Z","v":250796,"vw":36.389827},{"c":37.03,"h":37.065,"l":36.835,"n":1333,"o":36.91,"t":"2026-09-09T04:00:00Z","v":213263,"vw":36.950767},{"c":38.08,"h":38.08,"l":37.33,"n":1992,"o":37.6,"t":"2026-09-10T04:00:00Z","v":457382,"vw":37.817078},{"c":37.53,"h":37.585,"l":37.3,"n":1528,"o":37.47,"t":"2026-09-11T04:00:00Z","v":271837,"vw":37.457128},{"c":37.58,"h":38.0546,"l":37.37,"n":1623,"o":37.985,"t":"2026-09-14T04:00:00Z","v":483881,"vw":37.641655},{"c":38.19,"h":38.33,"l":37.91,"n":1460,"o":37.93,"t":"2026-09-15T04:00:00Z","v":366567,"vw":38.124875},{"c":37.64,"h":38.1466,"l":37.461,"n":1905,"o":38.04,"t":"2026-09-16T04:00:00Z","v":317148,"vw":37.744113},{"c":37.42,"h":37.66,"l":37.4,"n":982,"o":37.45,"t":"2026-09-17T04:00:00Z","v":331847,"vw":37.476057},{"c":37.38,"h":37.6325,"l":37.28,"n":1388,"o":37.53,"t":"2026-09-18T04:00:00Z","v":263470,"vw":37.401371},{"c":36.92,"h":37.09,"l":36.755,"n":1915,"o":37,"t":"2026-09-21T04:00:00Z","v":615605,"vw":36.90659},{"c":36.78,"h":37.04,"l":36.6566,"n":1194,"o":36.8,"t":"2026-09-22T04:00:00Z","v":536179,"vw":36.926423},{"c":37.37,"h":37.38,"l":36.96,"n":1143,"o":36.96,"t":"2026-09-23T04:00:00Z","v":182231,"vw":37.245663},{"c":37.6,"h":37.96,"l":37.2901,"n":1678,"o":37.5,"t":"2026-09-24T04:00:00Z","v":378367,"vw":37.597241},{"c":36.9731,"h":37.3,"l":36.72,"n":1462,"o":37.18,"t":"2026-09-25T04:00:00Z","v":240490,"vw":37.039574},{"c":36.84,"h":37.26,"l":36.56,"n":1861,"o":37.07,"t":"2026-09-28T04:00:00Z","v":305649,"vw":36.857586},{"c":36.36,"h":36.59,"l":36.28,"n":1313,"o":36.43,"t":"2026-09-29T04:00:00Z","v":479949,"vw":36.411294},{"c":36.86,"h":37.15,"l":36.79,"n":836,"o":37.12,"t":"2026-09-30T04:00:00Z","v":192625,"vw":36.928341},{"c":37.32,"h":37.38,"l":36.869,"n":1104,"o":36.89,"t":"2026-10-01T04:00:00Z","v":475956,"vw":37.217325},{"c":37.0169,"h":37.06,"l":36.335,"n":994,"o":36.75,"t":"2026-10-02T04:00:00Z","v":171136,"vw":36.709603},{"c":36.76,"h":37.19,"l":36.685,"n":908,"o":36.94,"t":"2026-10-05T04:00:00Z","v":150242,"vw":36.889184},{"c":37.18,"h":37.1899,"l":36.45,"n":1135,"o":36.485,"t":"2026-10-06T04:00:00Z","v":166649,"vw":36.766081},{"c":36.99,"h":37.435,"l":36.78,"n":947,"o":37.38,"t":"2026-10-07T04:00:00Z","v":179596,"vw":37.143436},{"c":37.52,"h":37.945,"l":37.365,"n":1217,"o":37.52,"t":"2026-10-08T04:00:00Z","v":171666,"vw":37.627332},{"c":37.4873,"h":37.83,"l":37.315,"n":623,"o":37.44,"t":"2026-10-09T04:00:00Z","v":88740,"vw":37.587177},{"c":37.88,"h":38.1399,"l":37.82,"n":881,"o":38,"t":"2026-10-12T04:00:00Z","v":670912,"vw":37.885226},{"c":38.24,"h":38.26,"l":37.8,"n":840,"o":37.81,"t":"2026-10-13T04:00:00Z","v":178185,"vw":38.131368},{"c":38.0588,"h":38.22,"l":37.94,"n":954,"o":38.17,"t":"2026-10-14T04:00:00Z","v":143863,"vw":38.085137},{"c":38.0017,"h":38.23,"l":37.835,"n":669,"o":37.97,"t":"2026-10-15T04:00:00Z","v":106985,"vw":38.041644},{"c":38.64,"h":38.69,"l":37.9056,"n":1350,"o":38,"t":"2026-10-16T04:00:00Z","v":263314,"vw":38.542355},{"c":38.565,"h":38.82,"l":38.21,"n":963,"o":38.21,"t":"2026-10-19T04:00:00Z","v":211854,"vw":38.511347},{"c":38.49,"h":38.66,"l":37.95,"n":752,"o":38.66,"t":"2026-10-20T04:00:00Z","v":119909,"vw":38.426755},{"c":38.33,"h":38.5,"l":38.04,"n":1324,"o":38.27,"t":"2026-10-21T04:00:00Z","v":161829,"vw":38.202465},{"c":38.6,"h":38.73,"l":38.2,"n":821,"o":38.65,"t":"2026-10-22T04:00:00Z","v":145346,"vw":38.469174}],"volatilityBars":[{"c":37.05,"h":37.05,"l":37.05,"n":3,"o":37.05,"t":"2026-09-21T10:00:00Z","v":290,"vw":37.05},{"c":37.05,"h":37.05,"l":37,"n":12,"o":37,"t":"2026-09-21T13:15:00Z","v":1700,"vw":37.024375},{"c":37.04,"h":37.09,"l":36.9401,"n":83,"o":37,"t":"2026-09-21T13:30:00Z","v":12591,"vw":37.010728},{"c":37.03,"h":37.085,"l":37.02,"n":66,"o":37.02,"t":"2026-09-21T13:45:00Z","v":24544,"vw":37.068811},{"c":36.9378,"h":37.02,"l":36.921,"n":59,"o":37.02,"t":"2026-09-21T14:00:00Z","v":14168,"vw":36.961778},{"c":36.865,"h":36.93,"l":36.865,"n":113,"o":36.91,"t":"2026-09-21T14:15:00Z","v":18757,"vw":36.914575},{"c":36.85,"h":36.93,"l":36.83,"n":281,"o":36.875,"t":"2026-09-21T14:30:00Z","v":81390,"vw":36.878795},{"c":36.92,"h":36.925,"l":36.8396,"n":78,"o":36.855,"t":"2026-09-21T14:45:00Z","v":17281,"vw":36.867245},{"c":36.94,"h":36.95,"l":36.905,"n":13,"o":36.91,"t":"2026-09-21T15:00:00Z","v":1988,"vw":36.935587},{"c":36.95,"h":36.98,"l":36.8951,"n":39,"o":36.8951,"t":"2026-09-21T15:15:00Z","v":5086,"vw":36.923523},{"c":36.93,"h":36.94,"l":36.89,"n":31,"o":36.94,"t":"2026-09-21T15:30:00Z","v":3973,"vw":36.924341},{"c":36.96,"h":36.96,"l":36.88,"n":33,"o":36.93,"t":"2026-09-21T15:45:00Z","v":7701,"vw":36.921886},{"c":36.81,"h":36.945,"l":36.77,"n":43,"o":36.945,"t":"2026-09-21T16:00:00Z","v":4122,"vw":36.886158},{"c":36.8352,"h":36.8352,"l":36.77,"n":27,"o":36.8,"t":"2026-09-21T16:15:00Z","v":3722,"vw":36.803611},{"c":36.765,"h":36.85,"l":36.755,"n":35,"o":36.85,"t":"2026-09-21T16:30:00Z","v":4758,"vw":36.808129},{"c":36.76,"h":36.79,"l":36.76,"n":15,"o":36.79,"t":"2026-09-21T16:45:00Z","v":1400,"vw":36.769167},{"c":36.81,"h":36.82,"l":36.805,"n":7,"o":36.81,"t":"2026-09-21T17:00:00Z","v":1293,"vw":36.813411},{"c":36.84,"h":36.84,"l":36.79,"n":77,"o":36.815,"t":"2026-09-21T17:15:00Z","v":68743,"vw":36.795689},{"c":36.93,"h":36.93,"l":36.84,"n":75,"o":36.84,"t":"2026-09-21T17:30:00Z","v":9836,"vw":36.892331},{"c":36.9105,"h":36.94,"l":36.9105,"n":12,"o":36.925,"t":"2026-09-21T17:45:00Z","v":1919,"vw":36.929317},{"c":36.96,"h":36.96,"l":36.96,"n":1,"o":36.96,"t":"2026-09-21T18:00:00Z","v":903,"vw":36.96},{"c":36.99,"h":37,"l":36.96,"n":12,"o":36.96,"t":"2026-09-21T18:15:00Z","v":1869,"vw":36.974375},{"c":37.0199,"h":37.0199,"l":36.96,"n":18,"o":36.96,"t":"2026-09-21T18:30:00Z","v":6718,"vw":36.976467},{"c":37.065,"h":37.065,"l":37.02,"n":18,"o":37.02,"t":"2026-09-21T18:45:00Z","v":1309,"vw":37.051195},{"c":37.03,"h":37.045,"l":37.012,"n":20,"o":37.045,"t":"2026-09-21T19:00:00Z","v":2806,"vw":37.036951},{"c":36.96,"h":37.06,"l":36.96,"n":33,"o":37.03,"t":"2026-09-21T19:15:00Z","v":11671,"vw":37.03469},{"c":36.96,"h":36.96,"l":36.93,"n":72,"o":36.955,"t":"2026-09-21T19:30:00Z","v":8630,"vw":36.946206},{"c":36.92,"h":36.99,"l":36.89,"n":428,"o":36.98,"t":"2026-09-21T19:45:00Z","v":166578,"vw":36.916981},{"c":36.92,"h":36.92,"l":36.92,"n":4,"o":36.92,"t":"2026-09-21T20:00:00Z","v":58969,"vw":36.92},{"c":36.735,"h":36.8,"l":36.7,"n":105,"o":36.8,"t":"2026-09-22T13:30:00Z","v":55849,"vw":36.759118},{"c":36.75,"h":36.75,"l":36.72,"n":10,"o":36.72,"t":"2026-09-22T13:45:00Z","v":504,"vw":36.742444},{"c":36.82,"h":36.8523,"l":36.7603,"n":53,"o":36.765,"t":"2026-09-22T14:00:00Z","v":13991,"vw":36.805344},{"c":36.87,"h":36.88,"l":36.8,"n":33,"o":36.8,"t":"2026-09-22T14:15:00Z","v":4430,"vw":36.851102},{"c":36.9437,"h":37.035,"l":36.84,"n":47,"o":36.845,"t":"2026-09-22T14:30:00Z","v":3354,"vw":36.887784},{"c":36.9987,"h":36.9987,"l":36.95,"n":3,"o":36.95,"t":"2026-09-22T14:45:00Z","v":525,"vw":36.989385},{"c":36.93,"h":36.965,"l":36.93,"n":17,"o":36.93,"t":"2026-09-22T15:00:00Z","v":1263,"vw":36.943182},{"c":36.95,"h":36.98,"l":36.93,"n":31,"o":36.9651,"t":"2026-09-22T15:30:00Z","v":299903,"vw":36.953419},{"c":36.98,"h":37,"l":36.965,"n":56,"o":36.965,"t":"2026-09-22T15:45:00Z","v":7704,"vw":36.97648},{"c":37.025,"h":37.04,"l":36.975,"n":18,"o":36.99,"t":"2026-09-22T16:00:00Z","v":9767,"vw":36.98603},{"c":37,"h":37.01,"l":36.98,"n":30,"o":37,"t":"2026-09-22T16:15:00Z","v":24343,"vw":37.008632},{"c":37,"h":37.005,"l":36.975,"n":34,"o":37.005,"t":"2026-09-22T16:30:00Z","v":27814,"vw":36.997725},{"c":36.985,"h":37.02,"l":36.89,"n":88,"o":37.01,"t":"2026-09-22T16:45:00Z","v":12942,"vw":36.961055},{"c":36.95,"h":36.985,"l":36.95,"n":28,"o":36.985,"t":"2026-09-22T17:00:00Z","v":5550,"vw":36.969761},{"c":36.98,"h":36.98,"l":36.96,"n":44,"o":36.96,"t":"2026-09-22T17:15:00Z","v":6786,"vw":36.978273},{"c":36.9201,"h":36.9465,"l":36.9,"n":22,"o":36.94,"t":"2026-09-22T17:30:00Z","v":7469,"vw":36.929577},{"c":36.74,"h":36.95,"l":36.72,"n":42,"o":36.93,"t":"2026-09-22T17:45:00Z","v":6482,"vw":36.77349},{"c":36.8299,"h":36.8299,"l":36.75,"n":35,"o":36.75,"t":"2026-09-22T18:00:00Z","v":3802,"vw":36.796438},{"c":36.92,"h":36.95,"l":36.81,"n":29,"o":36.81,"t":"2026-09-22T18:15:00Z","v":2779,"vw":36.880883},{"c":36.99,"h":36.99,"l":36.98,"n":31,"o":36.98,"t":"2026-09-22T18:30:00Z","v":16942,"vw":36.98263},{"c":36.98,"h":36.98,"l":36.9702,"n":5,"o":36.98,"t":"2026-09-22T18:45:00Z","v":361,"vw":36.976564},{"c":36.9576,"h":36.975,"l":36.9576,"n":9,"o":36.975,"t":"2026-09-22T19:00:00Z","v":613,"vw":36.96156},{"c":36.87,"h":36.96,"l":36.865,"n":31,"o":36.95,"t":"2026-09-22T19:15:00Z","v":6075,"vw":36.895054},{"c":36.73,"h":36.8799,"l":36.6566,"n":74,"o":36.8799,"t":"2026-09-22T19:30:00Z","v":8047,"vw":36.706694},{"c":36.805,"h":36.82,"l":36.71,"n":53,"o":36.71,"t":"2026-09-22T19:45:00Z","v":4099,"vw":36.788563},{"c":36.78,"h":36.78,"l":36.78,"n":5,"o":36.78,"t":"2026-09-22T20:00:00Z","v":304,"vw":36.78},{"c":37.01,"h":37.0678,"l":36.96,"n":21,"o":36.96,"t":"2026-09-23T13:30:00Z","v":1889,"vw":36.994449},{"c":37.045,"h":37.1,"l":37.045,"n":15,"o":37.06,"t":"2026-09-23T13:45:00Z","v":2653,"vw":37.061246},{"c":37.09,"h":37.09,"l":37.01,"n":28,"o":37.04,"t":"2026-09-23T14:00:00Z","v":3301,"vw":37.040769},{"c":37.015,"h":37.1,"l":37.01,"n":24,"o":37.098,"t":"2026-09-23T14:15:00Z","v":5702,"vw":37.090407},{"c":37.14,"h":37.14,"l":37.04,"n":113,"o":37.04,"t":"2026-09-23T14:30:00Z","v":6128,"vw":37.083084},{"c":37.01,"h":37.17,"l":37.01,"n":42,"o":37.145,"t":"2026-09-23T14:45:00Z","v":15668,"vw":37.134121},{"c":37.045,"h":37.045,"l":36.995,"n":15,"o":37.01,"t":"2026-09-23T15:00:00Z","v":1226,"vw":37.020076},{"c":37.25,"h":37.25,"l":37.06,"n":76,"o":37.0978,"t":"2026-09-23T15:15:00Z","v":7360,"vw":37.145061},{"c":37.26,"h":37.32,"l":37.24,"n":35,"o":37.24,"t":"2026-09-23T15:30:00Z","v":4219,"vw":37.28265},{"c":37.245,"h":37.255,"l":37.235,"n":9,"o":37.255,"t":"2026-09-23T15:45:00Z","v":930,"vw":37.245249},{"c":37.285,"h":37.29,"l":37.28,"n":12,"o":37.29,"t":"2026-09-23T16:00:00Z","v":1209,"vw":37.283231},{"c":37.23,"h":37.26,"l":37.22,"n":16,"o":37.26,"t":"2026-09-23T16:15:00Z","v":1914,"vw":37.227975},{"c":37.24,"h":37.245,"l":37.24,"n":3,"o":37.245,"t":"2026-09-23T16:30:00Z","v":300,"vw":37.243333},{"c":37.17,"h":37.2999,"l":37.155,"n":32,"o":37.27,"t":"2026-09-23T16:45:00Z","v":3624,"vw":37.224663},{"c":37.115,"h":37.15,"l":37.08,"n":13,"o":37.15,"t":"2026-09-23T17:00:00Z","v":2505,"vw":37.112168},{"c":37.17,"h":37.17,"l":37.01,"n":24,"o":37.14,"t":"2026-09-23T17:15:00Z","v":9065,"vw":37.117605},{"c":37.2699,"h":37.2699,"l":37.19,"n":16,"o":37.19,"t":"2026-09-23T17:30:00Z","v":2256,"vw":37.213535},{"c":37.17,"h":37.1989,"l":37.1101,"n":28,"o":37.18,"t":"2026-09-23T17:45:00Z","v":5624,"vw":37.162805},{"c":37.165,"h":37.195,"l":37.16,"n":14,"o":37.18,"t":"2026-09-23T18:00:00Z","v":1053,"vw":37.168283},{"c":37.165,"h":37.165,"l":37.165,"n":2,"o":37.165,"t":"2026-09-23T18:15:00Z","v":533,"vw":37.165},{"c":37.34,"h":37.38,"l":37.29,"n":31,"o":37.29,"t":"2026-09-23T18:30:00Z","v":32701,"vw":37.32795},{"c":37.29,"h":37.36,"l":37.29,"n":33,"o":37.36,"t":"2026-09-23T18:45:00Z","v":19971,"vw":37.3188},{"c":37.275,"h":37.31,"l":37.25,"n":56,"o":37.25,"t":"2026-09-23T19:00:00Z","v":6024,"vw":37.277211},{"c":37.345,"h":37.36,"l":37.285,"n":57,"o":37.31,"t":"2026-09-23T19:15:00Z","v":7852,"vw":37.321986},{"c":37.34,"h":37.37,"l":37.33,"n":54,"o":37.335,"t":"2026-09-23T19:30:00Z","v":18343,"vw":37.354584},{"c":37.34,"h":37.3504,"l":37.285,"n":130,"o":37.3504,"t":"2026-09-23T19:45:00Z","v":16005,"vw":37.321139},{"c":37.37,"h":37.37,"l":37.37,"n":7,"o":37.37,"t":"2026-09-23T20:00:00Z","v":218,"vw":37.37},{"c":37.47,"h":37.47,"l":37.47,"n":1,"o":37.47,"t":"2026-09-23T20:15:00Z","v":100,"vw":37.47},{"c":37.47,"h":37.47,"l":37.47,"n":1,"o":37.47,"t":"2026-09-24T08:00:00Z","v":290,"vw":37.47},{"c":37.5,"h":37.535,"l":37.375,"n":42,"o":37.5,"t":"2026-09-24T13:30:00Z","v":2895,"vw":37.48635},{"c":37.46,"h":37.51,"l":37.46,"n":66,"o":37.51,"t":"2026-09-24T13:45:00Z","v":7129,"vw":37.495876},{"c":37.47,"h":37.49,"l":37.4377,"n":39,"o":37.45,"t":"2026-09-24T14:00:00Z","v":14587,"vw":37.469213},{"c":37.54,"h":37.565,"l":37.48,"n":79,"o":37.49,"t":"2026-09-24T14:15:00Z","v":9997,"vw":37.530773},{"c":37.61,"h":37.61,"l":37.56,"n":41,"o":37.58,"t":"2026-09-24T14:30:00Z","v":9819,"vw":37.584225},{"c":37.745,"h":37.77,"l":37.625,"n":48,"o":37.66,"t":"2026-09-24T14:45:00Z","v":5058,"vw":37.668191},{"c":37.805,"h":37.805,"l":37.7158,"n":27,"o":37.725,"t":"2026-09-24T15:00:00Z","v":4478,"vw":37.751064},{"c":37.92,"h":37.92,"l":37.8688,"n":12,"o":37.875,"t":"2026-09-24T15:15:00Z","v":991,"vw":37.893538},{"c":37.923,"h":37.96,"l":37.905,"n":57,"o":37.93,"t":"2026-09-24T15:30:00Z","v":9911,"vw":37.935518},{"c":37.945,"h":37.945,"l":37.91,"n":16,"o":37.945,"t":"2026-09-24T15:45:00Z","v":2310,"vw":37.929558},{"c":37.915,"h":37.9522,"l":37.915,"n":11,"o":37.95,"t":"2026-09-24T16:00:00Z","v":1735,"vw":37.942841},{"c":37.47,"h":37.87,"l":37.45,"n":122,"o":37.86,"t":"2026-09-24T16:15:00Z","v":41569,"vw":37.795785},{"c":37.35,"h":37.42,"l":37.2901,"n":43,"o":37.42,"t":"2026-09-24T16:30:00Z","v":9426,"vw":37.367547},{"c":37.47,"h":37.48,"l":37.34,"n":12,"o":37.405,"t":"2026-09-24T16:45:00Z","v":4351,"vw":37.458821},{"c":37.48,"h":37.515,"l":37.39,"n":126,"o":37.48,"t":"2026-09-24T17:00:00Z","v":21647,"vw":37.454019},{"c":37.55,"h":37.58,"l":37.48,"n":48,"o":37.48,"t":"2026-09-24T17:15:00Z","v":92736,"vw":37.577612},{"c":37.63,"h":37.65,"l":37.55,"n":18,"o":37.55,"t":"2026-09-24T17:30:00Z","v":1856,"vw":37.593396},{"c":37.63,"h":37.7,"l":37.63,"n":25,"o":37.68,"t":"2026-09-24T17:45:00Z","v":4483,"vw":37.671276},{"c":37.47,"h":37.62,"l":37.46,"n":60,"o":37.61,"t":"2026-09-24T18:00:00Z","v":6580,"vw":37.544727},{"c":37.46,"h":37.48,"l":37.4,"n":18,"o":37.45,"t":"2026-09-24T18:15:00Z","v":2842,"vw":37.453986},{"c":37.3901,"h":37.44,"l":37.3676,"n":23,"o":37.44,"t":"2026-09-24T18:30:00Z","v":2280,"vw":37.386},{"c":37.395,"h":37.4,"l":37.37,"n":25,"o":37.39,"t":"2026-09-24T18:45:00Z","v":2704,"vw":37.393285},{"c":37.5508,"h":37.57,"l":37.42,"n":35,"o":37.42,"t":"2026-09-24T19:00:00Z","v":4019,"vw":37.501008},{"c":37.58,"h":37.61,"l":37.55,"n":179,"o":37.565,"t":"2026-09-24T19:15:00Z","v":17577,"vw":37.585579},{"c":37.565,"h":37.6,"l":37.55,"n":167,"o":37.59,"t":"2026-09-24T19:30:00Z","v":25654,"vw":37.568597},{"c":37.6,"h":37.605,"l":37.53,"n":119,"o":37.565,"t":"2026-09-24T19:45:00Z","v":12893,"vw":37.578379},{"c":37.6,"h":37.6,"l":37.6,"n":6,"o":37.6,"t":"2026-09-24T20:00:00Z","v":53544,"vw":37.6},{"c":37.44,"h":37.44,"l":37.44,"n":2,"o":37.44,"t":"2026-09-24T22:00:00Z","v":362,"vw":37.44},{"c":37.5,"h":37.5,"l":37.5,"n":8,"o":37.5,"t":"2026-09-24T22:15:00Z","v":1144,"vw":37.5},{"c":37.21,"h":37.22,"l":37.21,"n":2,"o":37.22,"t":"2026-09-25T08:30:00Z","v":390,"vw":37.212564},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-09-25T12:00:00Z","v":100,"vw":37.6},{"c":37.16,"h":37.185,"l":37.11,"n":37,"o":37.18,"t":"2026-09-25T13:30:00Z","v":5825,"vw":37.176812},{"c":37.205,"h":37.205,"l":37.13,"n":61,"o":37.165,"t":"2026-09-25T13:45:00Z","v":7451,"vw":37.168728},{"c":37.14,"h":37.215,"l":37.14,"n":15,"o":37.18,"t":"2026-09-25T14:00:00Z","v":1904,"vw":37.188519},{"c":37.24,"h":37.2899,"l":37.11,"n":54,"o":37.12,"t":"2026-09-25T14:15:00Z","v":14988,"vw":37.163302},{"c":37.28,"h":37.28,"l":37.255,"n":6,"o":37.255,"t":"2026-09-25T14:30:00Z","v":894,"vw":37.261222},{"c":37.26,"h":37.3,"l":37.26,"n":2,"o":37.3,"t":"2026-09-25T14:45:00Z","v":340,"vw":37.281176},{"c":37.26,"h":37.285,"l":37.26,"n":25,"o":37.27,"t":"2026-09-25T15:00:00Z","v":3605,"vw":37.279058},{"c":37.29,"h":37.29,"l":37.252,"n":155,"o":37.27,"t":"2026-09-25T15:15:00Z","v":50336,"vw":37.270743},{"c":37.205,"h":37.2999,"l":37.205,"n":16,"o":37.2999,"t":"2026-09-25T15:30:00Z","v":3460,"vw":37.258957},{"c":37.07,"h":37.23,"l":37.07,"n":37,"o":37.21,"t":"2026-09-25T15:45:00Z","v":4316,"vw":37.166724},{"c":36.77,"h":37.05,"l":36.77,"n":46,"o":37.05,"t":"2026-09-25T16:00:00Z","v":7196,"vw":36.855734},{"c":36.75,"h":36.8378,"l":36.72,"n":47,"o":36.77,"t":"2026-09-25T16:15:00Z","v":6280,"vw":36.763611},{"c":36.82,"h":36.92,"l":36.76,"n":98,"o":36.76,"t":"2026-09-25T16:30:00Z","v":41531,"vw":36.864584},{"c":36.84,"h":36.855,"l":36.81,"n":41,"o":36.81,"t":"2026-09-25T16:45:00Z","v":9112,"vw":36.82787},{"c":36.805,"h":36.88,"l":36.79,"n":18,"o":36.88,"t":"2026-09-25T17:00:00Z","v":4722,"vw":36.808443},{"c":36.835,"h":36.835,"l":36.81,"n":16,"o":36.83,"t":"2026-09-25T17:15:00Z","v":1557,"vw":36.824349},{"c":36.86,"h":36.89,"l":36.825,"n":52,"o":36.83,"t":"2026-09-25T17:30:00Z","v":7928,"vw":36.870401},{"c":36.85,"h":36.875,"l":36.85,"n":8,"o":36.875,"t":"2026-09-25T17:45:00Z","v":1786,"vw":36.870752},{"c":36.895,"h":36.895,"l":36.84,"n":9,"o":36.84,"t":"2026-09-25T18:00:00Z","v":745,"vw":36.859286},{"c":36.94,"h":36.94,"l":36.84,"n":48,"o":36.84,"t":"2026-09-25T18:15:00Z","v":11103,"vw":36.920451},{"c":36.92,"h":36.92,"l":36.88,"n":23,"o":36.92,"t":"2026-09-25T18:30:00Z","v":2042,"vw":36.904352},{"c":36.955,"h":36.96,"l":36.91,"n":21,"o":36.96,"t":"2026-09-25T18:45:00Z","v":2376,"vw":36.94525},{"c":37.01,"h":37.01,"l":36.96,"n":25,"o":36.97,"t":"2026-09-25T19:00:00Z","v":4309,"vw":36.986572},{"c":37.035,"h":37.07,"l":37.0201,"n":82,"o":37.055,"t":"2026-09-25T19:15:00Z","v":21327,"vw":37.034486},{"c":36.995,"h":37.04,"l":36.955,"n":76,"o":37.03,"t":"2026-09-25T19:30:00Z","v":11971,"vw":37.008902},{"c":36.96,"h":37,"l":36.95,"n":112,"o":37,"t":"2026-09-25T19:45:00Z","v":6250,"vw":36.973142},{"c":37,"h":37,"l":37,"n":25,"o":37,"t":"2026-09-25T20:00:00Z","v":515,"vw":37},{"c":36.96,"h":36.96,"l":36.96,"n":7,"o":36.96,"t":"2026-09-25T20:15:00Z","v":353,"vw":36.96},{"c":37.105,"h":37.12,"l":37.0688,"n":45,"o":37.07,"t":"2026-09-28T13:30:00Z","v":8631,"vw":37.092341},{"c":36.96,"h":37.12,"l":36.96,"n":41,"o":37.1,"t":"2026-09-28T13:45:00Z","v":2467,"vw":37.070339},{"c":36.985,"h":36.99,"l":36.98,"n":16,"o":36.99,"t":"2026-09-28T14:00:00Z","v":1961,"vw":36.98873},{"c":36.98,"h":37.04,"l":36.96,"n":113,"o":36.99,"t":"2026-09-28T14:15:00Z","v":33994,"vw":36.970644},{"c":37.005,"h":37.02,"l":36.96,"n":50,"o":36.97,"t":"2026-09-28T14:30:00Z","v":5968,"vw":36.998437},{"c":37.12,"h":37.12,"l":37.04,"n":32,"o":37.04,"t":"2026-09-28T14:45:00Z","v":5372,"vw":37.059415},{"c":37.125,"h":37.2,"l":37.1,"n":73,"o":37.18,"t":"2026-09-28T15:00:00Z","v":15531,"vw":37.164322},{"c":37.15,"h":37.15,"l":37.11,"n":33,"o":37.11,"t":"2026-09-28T15:15:00Z","v":11493,"vw":37.124329},{"c":37.14,"h":37.26,"l":37.085,"n":25,"o":37.165,"t":"2026-09-28T15:30:00Z","v":6722,"vw":37.145682},{"c":37.07,"h":37.15,"l":37.07,"n":16,"o":37.13,"t":"2026-09-28T15:45:00Z","v":1570,"vw":37.107938},{"c":37.0299,"h":37.11,"l":37,"n":57,"o":37.11,"t":"2026-09-28T16:00:00Z","v":11505,"vw":37.034505},{"c":36.6175,"h":37.03,"l":36.61,"n":88,"o":37.03,"t":"2026-09-28T16:15:00Z","v":21476,"vw":36.885092},{"c":36.76,"h":36.77,"l":36.64,"n":95,"o":36.64,"t":"2026-09-28T16:30:00Z","v":24161,"vw":36.733488},{"c":36.795,"h":36.805,"l":36.73,"n":50,"o":36.74,"t":"2026-09-28T16:45:00Z","v":6105,"vw":36.776415},{"c":36.56,"h":36.82,"l":36.56,"n":153,"o":36.82,"t":"2026-09-28T17:00:00Z","v":48759,"vw":36.716425},{"c":36.765,"h":36.77,"l":36.56,"n":68,"o":36.56,"t":"2026-09-28T17:15:00Z","v":27921,"vw":36.658653},{"c":36.72,"h":36.7534,"l":36.71,"n":44,"o":36.75,"t":"2026-09-28T17:30:00Z","v":7045,"vw":36.73441},{"c":36.76,"h":36.7899,"l":36.715,"n":37,"o":36.74,"t":"2026-09-28T17:45:00Z","v":5014,"vw":36.728715},{"c":36.69,"h":36.78,"l":36.66,"n":14,"o":36.78,"t":"2026-09-28T18:00:00Z","v":1451,"vw":36.72346},{"c":36.72,"h":36.72,"l":36.675,"n":18,"o":36.675,"t":"2026-09-28T18:15:00Z","v":1357,"vw":36.693361},{"c":36.725,"h":36.745,"l":36.7,"n":22,"o":36.7,"t":"2026-09-28T18:30:00Z","v":1546,"vw":36.725528},{"c":36.78,"h":36.78,"l":36.68,"n":65,"o":36.7301,"t":"2026-09-28T18:45:00Z","v":9576,"vw":36.72374},{"c":36.765,"h":36.78,"l":36.72,"n":24,"o":36.72,"t":"2026-09-28T19:00:00Z","v":2625,"vw":36.743827},{"c":36.84,"h":36.84,"l":36.78,"n":43,"o":36.78,"t":"2026-09-28T19:15:00Z","v":4188,"vw":36.82171},{"c":36.804,"h":36.8378,"l":36.77,"n":95,"o":36.795,"t":"2026-09-28T19:30:00Z","v":14589,"vw":36.801068},{"c":36.85,"h":36.85,"l":36.75,"n":156,"o":36.765,"t":"2026-09-28T19:45:00Z","v":17718,"vw":36.800033},{"c":36.84,"h":36.84,"l":36.84,"n":4,"o":36.84,"t":"2026-09-28T20:00:00Z","v":517,"vw":36.84},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-09-28T20:30:00Z","v":157,"vw":36.85},{"c":36.355,"h":36.47,"l":36.28,"n":59,"o":36.43,"t":"2026-09-29T13:30:00Z","v":16955,"vw":36.403991},{"c":36.36,"h":36.425,"l":36.35,"n":33,"o":36.425,"t":"2026-09-29T13:45:00Z","v":2815,"vw":36.370396},{"c":36.47,"h":36.47,"l":36.345,"n":40,"o":36.37,"t":"2026-09-29T14:00:00Z","v":3859,"vw":36.39078},{"c":36.4128,"h":36.45,"l":36.4004,"n":37,"o":36.45,"t":"2026-09-29T14:15:00Z","v":2495,"vw":36.425518},{"c":36.41,"h":36.45,"l":36.41,"n":19,"o":36.43,"t":"2026-09-29T14:30:00Z","v":2862,"vw":36.422845},{"c":36.465,"h":36.465,"l":36.42,"n":18,"o":36.42,"t":"2026-09-29T14:45:00Z","v":2441,"vw":36.439158},{"c":36.51,"h":36.51,"l":36.48,"n":36,"o":36.48,"t":"2026-09-29T15:00:00Z","v":1726,"vw":36.494195},{"c":36.55,"h":36.55,"l":36.5,"n":19,"o":36.52,"t":"2026-09-29T15:15:00Z","v":1190,"vw":36.520188},{"c":36.53,"h":36.56,"l":36.52,"n":24,"o":36.54,"t":"2026-09-29T15:30:00Z","v":1927,"vw":36.533568},{"c":36.535,"h":36.535,"l":36.355,"n":100,"o":36.53,"t":"2026-09-29T15:45:00Z","v":32184,"vw":36.463738},{"c":36.53,"h":36.53,"l":36.48,"n":31,"o":36.51,"t":"2026-09-29T16:00:00Z","v":2404,"vw":36.504361},{"c":36.52,"h":36.55,"l":36.5,"n":32,"o":36.535,"t":"2026-09-29T16:15:00Z","v":3482,"vw":36.521811},{"c":36.56,"h":36.56,"l":36.5,"n":35,"o":36.5,"t":"2026-09-29T16:30:00Z","v":2942,"vw":36.515948},{"c":36.555,"h":36.56,"l":36.464,"n":18,"o":36.56,"t":"2026-09-29T16:45:00Z","v":1135,"vw":36.501918},{"c":36.5,"h":36.59,"l":36.5,"n":29,"o":36.57,"t":"2026-09-29T17:00:00Z","v":2923,"vw":36.558292},{"c":36.55,"h":36.56,"l":36.5101,"n":22,"o":36.5499,"t":"2026-09-29T17:15:00Z","v":3403,"vw":36.540107},{"c":36.55,"h":36.56,"l":36.515,"n":29,"o":36.55,"t":"2026-09-29T17:30:00Z","v":4066,"vw":36.547678},{"c":36.48,"h":36.52,"l":36.48,"n":31,"o":36.52,"t":"2026-09-29T17:45:00Z","v":2386,"vw":36.502779},{"c":36.44,"h":36.5,"l":36.4201,"n":17,"o":36.46,"t":"2026-09-29T18:00:00Z","v":1165,"vw":36.447303},{"c":36.365,"h":36.4584,"l":36.365,"n":28,"o":36.445,"t":"2026-09-29T18:15:00Z","v":7268,"vw":36.421061},{"c":36.425,"h":36.46,"l":36.38,"n":44,"o":36.38,"t":"2026-09-29T18:30:00Z","v":3934,"vw":36.426515},{"c":36.41,"h":36.43,"l":36.375,"n":48,"o":36.42,"t":"2026-09-29T18:45:00Z","v":331895,"vw":36.400189},{"c":36.4,"h":36.4,"l":36.365,"n":17,"o":36.385,"t":"2026-09-29T19:00:00Z","v":4165,"vw":36.393052},{"c":36.41,"h":36.4499,"l":36.385,"n":51,"o":36.4499,"t":"2026-09-29T19:15:00Z","v":13178,"vw":36.403992},{"c":36.37,"h":36.4,"l":36.36,"n":78,"o":36.39,"t":"2026-09-29T19:30:00Z","v":11548,"vw":36.392202},{"c":36.395,"h":36.4,"l":36.34,"n":122,"o":36.38,"t":"2026-09-29T19:45:00Z","v":9115,"vw":36.368267},{"c":36.36,"h":36.36,"l":36.36,"n":7,"o":36.36,"t":"2026-09-29T20:00:00Z","v":1124,"vw":36.36},{"c":37.07,"h":37.15,"l":37.07,"n":43,"o":37.12,"t":"2026-09-30T13:30:00Z","v":7460,"vw":37.115505},{"c":37.015,"h":37.08,"l":37.015,"n":15,"o":37.08,"t":"2026-09-30T13:45:00Z","v":2295,"vw":37.039868},{"c":36.99,"h":36.99,"l":36.99,"n":4,"o":36.99,"t":"2026-09-30T14:00:00Z","v":324,"vw":36.99},{"c":37.05,"h":37.08,"l":37.05,"n":26,"o":37.055,"t":"2026-09-30T14:15:00Z","v":15499,"vw":37.06559},{"c":37.05,"h":37.065,"l":37.05,"n":4,"o":37.065,"t":"2026-09-30T14:30:00Z","v":683,"vw":37.061959},{"c":37.135,"h":37.145,"l":37.06,"n":7,"o":37.065,"t":"2026-09-30T14:45:00Z","v":861,"vw":37.107674},{"c":37.065,"h":37.09,"l":37.065,"n":8,"o":37.09,"t":"2026-09-30T15:00:00Z","v":633,"vw":37.076623},{"c":37.03,"h":37.09,"l":37.03,"n":20,"o":37.07,"t":"2026-09-30T15:15:00Z","v":2317,"vw":37.070763},{"c":37.06,"h":37.06,"l":36.99,"n":20,"o":36.99,"t":"2026-09-30T15:30:00Z","v":2388,"vw":37.023126},{"c":36.97,"h":37.05,"l":36.97,"n":14,"o":37.05,"t":"2026-09-30T15:45:00Z","v":2505,"vw":37.002042},{"c":36.975,"h":37,"l":36.89,"n":17,"o":36.99,"t":"2026-09-30T16:00:00Z","v":6111,"vw":36.987742},{"c":36.96,"h":36.97,"l":36.96,"n":34,"o":36.96,"t":"2026-09-30T16:15:00Z","v":31527,"vw":36.969095},{"c":36.935,"h":36.97,"l":36.93,"n":17,"o":36.97,"t":"2026-09-30T16:30:00Z","v":2179,"vw":36.941764},{"c":36.97,"h":36.98,"l":36.97,"n":6,"o":36.98,"t":"2026-09-30T16:45:00Z","v":1611,"vw":36.972453},{"c":36.92,"h":36.92,"l":36.92,"n":2,"o":36.92,"t":"2026-09-30T17:00:00Z","v":134,"vw":36.92},{"c":36.91,"h":36.92,"l":36.895,"n":15,"o":36.895,"t":"2026-09-30T17:15:00Z","v":3968,"vw":36.903573},{"c":36.8801,"h":36.8801,"l":36.8801,"n":2,"o":36.8801,"t":"2026-09-30T17:30:00Z","v":122,"vw":36.8801},{"c":36.915,"h":36.92,"l":36.885,"n":16,"o":36.885,"t":"2026-09-30T17:45:00Z","v":2612,"vw":36.90098},{"c":36.86,"h":36.9,"l":36.86,"n":51,"o":36.89,"t":"2026-09-30T18:00:00Z","v":7072,"vw":36.876565},{"c":36.85,"h":36.87,"l":36.85,"n":8,"o":36.8637,"t":"2026-09-30T18:15:00Z","v":4899,"vw":36.864814},{"c":36.865,"h":36.89,"l":36.825,"n":15,"o":36.825,"t":"2026-09-30T18:30:00Z","v":9627,"vw":36.865776},{"c":36.8538,"h":36.8538,"l":36.8538,"n":2,"o":36.8538,"t":"2026-09-30T18:45:00Z","v":152,"vw":36.8538},{"c":36.83,"h":36.83,"l":36.79,"n":11,"o":36.83,"t":"2026-09-30T19:00:00Z","v":1637,"vw":36.820593},{"c":36.845,"h":36.845,"l":36.83,"n":15,"o":36.83,"t":"2026-09-30T19:15:00Z","v":4800,"vw":36.843944},{"c":36.85,"h":36.88,"l":36.82,"n":146,"o":36.83,"t":"2026-09-30T19:30:00Z","v":65569,"vw":36.873356},{"c":36.89,"h":36.9,"l":36.83,"n":70,"o":36.83,"t":"2026-09-30T19:45:00Z","v":7083,"vw":36.85927},{"c":36.86,"h":36.86,"l":36.86,"n":5,"o":36.86,"t":"2026-09-30T20:00:00Z","v":4212,"vw":36.86},{"c":36.995,"h":36.995,"l":36.869,"n":36,"o":36.89,"t":"2026-10-01T13:30:00Z","v":3496,"vw":36.913415},{"c":36.975,"h":37.02,"l":36.945,"n":51,"o":36.98,"t":"2026-10-01T13:45:00Z","v":15863,"vw":36.969623},{"c":37.06,"h":37.06,"l":36.94,"n":54,"o":36.99,"t":"2026-10-01T14:00:00Z","v":4738,"vw":36.988225},{"c":36.99,"h":37.05,"l":36.99,"n":25,"o":37.02,"t":"2026-10-01T14:15:00Z","v":5383,"vw":37.016501},{"c":37.03,"h":37.03,"l":36.89,"n":33,"o":36.89,"t":"2026-10-01T14:30:00Z","v":3164,"vw":36.978448},{"c":37.01,"h":37.055,"l":36.95,"n":53,"o":37.05,"t":"2026-10-01T14:45:00Z","v":8162,"vw":37.010394},{"c":37.1,"h":37.1,"l":37.03,"n":24,"o":37.04,"t":"2026-10-01T15:00:00Z","v":6261,"vw":37.057145},{"c":37.14,"h":37.14,"l":37.09,"n":14,"o":37.09,"t":"2026-10-01T15:15:00Z","v":1865,"vw":37.106207},{"c":37.13,"h":37.17,"l":37.13,"n":27,"o":37.17,"t":"2026-10-01T15:30:00Z","v":3646,"vw":37.161777},{"c":37.16,"h":37.23,"l":37.14,"n":25,"o":37.18,"t":"2026-10-01T15:45:00Z","v":4513,"vw":37.199417},{"c":37.01,"h":37.12,"l":37.01,"n":34,"o":37.12,"t":"2026-10-01T16:00:00Z","v":2929,"vw":37.070371},{"c":36.98,"h":37.01,"l":36.96,"n":29,"o":37,"t":"2026-10-01T16:15:00Z","v":4810,"vw":36.997601},{"c":36.995,"h":37.005,"l":36.95,"n":12,"o":36.95,"t":"2026-10-01T16:30:00Z","v":2009,"vw":36.988276},{"c":37.01,"h":37.05,"l":36.9968,"n":63,"o":36.9968,"t":"2026-10-01T16:45:00Z","v":10917,"vw":37.039509},{"c":37.03,"h":37.03,"l":37,"n":11,"o":37,"t":"2026-10-01T17:00:00Z","v":1161,"vw":37.012866},{"c":36.97,"h":37.06,"l":36.96,"n":20,"o":37.06,"t":"2026-10-01T17:15:00Z","v":4466,"vw":37.01515},{"c":37.02,"h":37.02,"l":36.95,"n":54,"o":36.96,"t":"2026-10-01T17:30:00Z","v":10577,"vw":36.965034},{"c":37.275,"h":37.275,"l":37.01,"n":58,"o":37.01,"t":"2026-10-01T17:45:00Z","v":7021,"vw":37.104521},{"c":37.3,"h":37.32,"l":37.27,"n":45,"o":37.31,"t":"2026-10-01T18:00:00Z","v":11939,"vw":37.286118},{"c":37.26,"h":37.29,"l":37.18,"n":22,"o":37.29,"t":"2026-10-01T18:15:00Z","v":317166,"vw":37.259992},{"c":37.315,"h":37.33,"l":37.28,"n":20,"o":37.29,"t":"2026-10-01T18:30:00Z","v":2088,"vw":37.310511},{"c":37.295,"h":37.31,"l":37.29,"n":11,"o":37.295,"t":"2026-10-01T18:45:00Z","v":2243,"vw":37.303087},{"c":37.3,"h":37.31,"l":37.29,"n":17,"o":37.3,"t":"2026-10-01T19:00:00Z","v":2709,"vw":37.300192},{"c":37.325,"h":37.325,"l":37.29,"n":19,"o":37.29,"t":"2026-10-01T19:15:00Z","v":1937,"vw":37.314158},{"c":37.27,"h":37.35,"l":37.27,"n":75,"o":37.33,"t":"2026-10-01T19:30:00Z","v":25866,"vw":37.323402},{"c":37.38,"h":37.38,"l":37.27,"n":85,"o":37.27,"t":"2026-10-01T19:45:00Z","v":7632,"vw":37.323749},{"c":37.32,"h":37.32,"l":37.32,"n":5,"o":37.32,"t":"2026-10-01T20:00:00Z","v":376,"vw":37.32},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-02T12:15:00Z","v":5000,"vw":37},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-02T12:30:00Z","v":200,"vw":36.75},{"c":36.67,"h":36.75,"l":36.59,"n":61,"o":36.75,"t":"2026-10-02T13:30:00Z","v":36265,"vw":36.686437},{"c":36.5745,"h":36.77,"l":36.5745,"n":47,"o":36.7,"t":"2026-10-02T13:45:00Z","v":6274,"vw":36.713882},{"c":36.38,"h":36.61,"l":36.38,"n":48,"o":36.61,"t":"2026-10-02T14:00:00Z","v":9275,"vw":36.454557},{"c":36.43,"h":36.4681,"l":36.335,"n":59,"o":36.41,"t":"2026-10-02T14:15:00Z","v":16157,"vw":36.429833},{"c":36.54,"h":36.54,"l":36.43,"n":100,"o":36.45,"t":"2026-10-02T14:30:00Z","v":19105,"vw":36.472127},{"c":36.61,"h":36.6551,"l":36.55,"n":27,"o":36.55,"t":"2026-10-02T14:45:00Z","v":5544,"vw":36.626879},{"c":36.735,"h":36.735,"l":36.645,"n":14,"o":36.645,"t":"2026-10-02T15:00:00Z","v":1593,"vw":36.689603},{"c":36.63,"h":36.75,"l":36.627,"n":48,"o":36.71,"t":"2026-10-02T15:15:00Z","v":7878,"vw":36.712778},{"c":36.68,"h":36.69,"l":36.62,"n":16,"o":36.62,"t":"2026-10-02T15:30:00Z","v":1823,"vw":36.662539},{"c":36.78,"h":36.79,"l":36.735,"n":12,"o":36.735,"t":"2026-10-02T15:45:00Z","v":2532,"vw":36.773827},{"c":36.75,"h":36.81,"l":36.75,"n":47,"o":36.775,"t":"2026-10-02T16:00:00Z","v":5776,"vw":36.798005},{"c":36.89,"h":36.89,"l":36.725,"n":20,"o":36.725,"t":"2026-10-02T16:15:00Z","v":4749,"vw":36.851707},{"c":36.89,"h":36.93,"l":36.87,"n":31,"o":36.89,"t":"2026-10-02T16:30:00Z","v":11289,"vw":36.902576},{"c":36.95,"h":36.96,"l":36.9266,"n":14,"o":36.9266,"t":"2026-10-02T16:45:00Z","v":1759,"vw":36.945202},{"c":36.98,"h":36.98,"l":36.94,"n":20,"o":36.94,"t":"2026-10-02T17:00:00Z","v":2504,"vw":36.958197},{"c":36.98,"h":36.98,"l":36.91,"n":18,"o":36.91,"t":"2026-10-02T17:15:00Z","v":1219,"vw":36.922155},{"c":36.97,"h":36.97,"l":36.9504,"n":3,"o":36.9504,"t":"2026-10-02T17:30:00Z","v":347,"vw":36.961829},{"c":36.93,"h":36.96,"l":36.9033,"n":22,"o":36.94,"t":"2026-10-02T17:45:00Z","v":4842,"vw":36.942124},{"c":36.945,"h":36.99,"l":36.94,"n":13,"o":36.96,"t":"2026-10-02T18:00:00Z","v":1899,"vw":36.972711},{"c":37,"h":37,"l":36.96,"n":4,"o":36.96,"t":"2026-10-02T18:15:00Z","v":520,"vw":36.982},{"c":36.91,"h":36.91,"l":36.905,"n":6,"o":36.91,"t":"2026-10-02T18:30:00Z","v":584,"vw":36.907943},{"c":36.93,"h":36.93,"l":36.92,"n":8,"o":36.92,"t":"2026-10-02T18:45:00Z","v":364,"vw":36.925455},{"c":36.96,"h":36.9689,"l":36.93,"n":8,"o":36.935,"t":"2026-10-02T19:00:00Z","v":1752,"vw":36.945874},{"c":36.975,"h":36.99,"l":36.95,"n":14,"o":36.95,"t":"2026-10-02T19:15:00Z","v":2882,"vw":36.975097},{"c":37.06,"h":37.06,"l":36.98,"n":41,"o":36.98,"t":"2026-10-02T19:30:00Z","v":9251,"vw":37.039061},{"c":37.04,"h":37.05,"l":37.02,"n":64,"o":37.045,"t":"2026-10-02T19:45:00Z","v":6088,"vw":37.037695},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-05T13:00:00Z","v":3010,"vw":37},{"c":36.9,"h":36.9,"l":36.88,"n":7,"o":36.89,"t":"2026-10-05T13:15:00Z","v":806,"vw":36.891315},{"c":36.92,"h":37.06,"l":36.91,"n":50,"o":36.94,"t":"2026-10-05T13:30:00Z","v":13324,"vw":36.947521},{"c":36.925,"h":36.975,"l":36.89,"n":41,"o":36.92,"t":"2026-10-05T13:45:00Z","v":5844,"vw":36.925397},{"c":36.845,"h":36.965,"l":36.845,"n":4,"o":36.965,"t":"2026-10-05T14:00:00Z","v":472,"vw":36.930714},{"c":36.84,"h":36.85,"l":36.7901,"n":8,"o":36.7901,"t":"2026-10-05T14:15:00Z","v":468,"vw":36.8206},{"c":37.0002,"h":37.0399,"l":36.8346,"n":19,"o":36.875,"t":"2026-10-05T14:30:00Z","v":7751,"vw":36.988169},{"c":37.01,"h":37.045,"l":36.9956,"n":44,"o":37.01,"t":"2026-10-05T14:45:00Z","v":9310,"vw":37.011499},{"c":37.16,"h":37.16,"l":37.02,"n":58,"o":37.02,"t":"2026-10-05T15:00:00Z","v":13134,"vw":37.094318},{"c":37.09,"h":37.19,"l":37.09,"n":38,"o":37.16,"t":"2026-10-05T15:15:00Z","v":4635,"vw":37.138601},{"c":37.04,"h":37.07,"l":37.04,"n":14,"o":37.07,"t":"2026-10-05T15:30:00Z","v":2610,"vw":37.06506},{"c":36.91,"h":37.05,"l":36.91,"n":44,"o":37.05,"t":"2026-10-05T15:45:00Z","v":7737,"vw":36.948407},{"c":36.925,"h":36.9551,"l":36.925,"n":27,"o":36.9301,"t":"2026-10-05T16:00:00Z","v":4533,"vw":36.934512},{"c":36.865,"h":36.92,"l":36.865,"n":11,"o":36.92,"t":"2026-10-05T16:15:00Z","v":1025,"vw":36.898337},{"c":36.925,"h":36.9785,"l":36.87,"n":23,"o":36.9,"t":"2026-10-05T16:30:00Z","v":3756,"vw":36.920485},{"c":36.94,"h":36.94,"l":36.91,"n":11,"o":36.91,"t":"2026-10-05T16:45:00Z","v":838,"vw":36.917857},{"c":36.89,"h":36.9347,"l":36.88,"n":13,"o":36.92,"t":"2026-10-05T17:00:00Z","v":1406,"vw":36.902247},{"c":36.88,"h":36.885,"l":36.875,"n":11,"o":36.88,"t":"2026-10-05T17:15:00Z","v":2140,"vw":36.879796},{"c":36.7901,"h":36.88,"l":36.7901,"n":22,"o":36.8301,"t":"2026-10-05T17:30:00Z","v":5161,"vw":36.834057},{"c":36.925,"h":36.925,"l":36.845,"n":37,"o":36.855,"t":"2026-10-05T17:45:00Z","v":3833,"vw":36.887987},{"c":36.91,"h":36.96,"l":36.91,"n":15,"o":36.945,"t":"2026-10-05T18:00:00Z","v":3459,"vw":36.921695},{"c":36.87,"h":36.91,"l":36.87,"n":22,"o":36.91,"t":"2026-10-05T18:15:00Z","v":7295,"vw":36.895006},{"c":36.745,"h":36.79,"l":36.745,"n":9,"o":36.79,"t":"2026-10-05T18:30:00Z","v":1405,"vw":36.782849},{"c":36.72,"h":36.72,"l":36.7,"n":10,"o":36.7,"t":"2026-10-05T18:45:00Z","v":1869,"vw":36.704854},{"c":36.7151,"h":36.7292,"l":36.7151,"n":8,"o":36.7292,"t":"2026-10-05T19:00:00Z","v":1354,"vw":36.724356},{"c":36.7099,"h":36.73,"l":36.685,"n":48,"o":36.7151,"t":"2026-10-05T19:15:00Z","v":21807,"vw":36.701366},{"c":36.71,"h":36.73,"l":36.69,"n":50,"o":36.695,"t":"2026-10-05T19:30:00Z","v":7355,"vw":36.705963},{"c":36.73,"h":36.7475,"l":36.71,"n":48,"o":36.72,"t":"2026-10-05T19:45:00Z","v":10037,"vw":36.723662},{"c":36.76,"h":36.76,"l":36.76,"n":6,"o":36.76,"t":"2026-10-05T20:00:00Z","v":665,"vw":36.76},{"c":36.58,"h":36.61,"l":36.53,"n":45,"o":36.59,"t":"2026-10-06T13:15:00Z","v":12750,"vw":36.572357},{"c":36.53,"h":36.58,"l":36.485,"n":74,"o":36.485,"t":"2026-10-06T13:30:00Z","v":36314,"vw":36.562181},{"c":36.485,"h":36.53,"l":36.47,"n":90,"o":36.53,"t":"2026-10-06T13:45:00Z","v":10781,"vw":36.498228},{"c":36.5,"h":36.52,"l":36.45,"n":96,"o":36.495,"t":"2026-10-06T14:00:00Z","v":6859,"vw":36.498449},{"c":36.52,"h":36.555,"l":36.515,"n":27,"o":36.53,"t":"2026-10-06T14:15:00Z","v":3030,"vw":36.540812},{"c":36.57,"h":36.58,"l":36.555,"n":24,"o":36.565,"t":"2026-10-06T14:30:00Z","v":2216,"vw":36.567944},{"c":36.54,"h":36.56,"l":36.505,"n":20,"o":36.54,"t":"2026-10-06T14:45:00Z","v":1802,"vw":36.5377},{"c":36.55,"h":36.55,"l":36.5,"n":21,"o":36.52,"t":"2026-10-06T15:00:00Z","v":1561,"vw":36.517506},{"c":36.56,"h":36.56,"l":36.515,"n":75,"o":36.55,"t":"2026-10-06T15:15:00Z","v":11964,"vw":36.540426},{"c":36.66,"h":36.66,"l":36.55,"n":9,"o":36.55,"t":"2026-10-06T15:30:00Z","v":936,"vw":36.592965},{"c":36.69,"h":36.71,"l":36.65,"n":23,"o":36.67,"t":"2026-10-06T15:45:00Z","v":3855,"vw":36.673257},{"c":36.78,"h":36.78,"l":36.68,"n":33,"o":36.68,"t":"2026-10-06T16:00:00Z","v":11567,"vw":36.745294},{"c":36.89,"h":36.89,"l":36.78,"n":18,"o":36.81,"t":"2026-10-06T16:15:00Z","v":1540,"vw":36.828202},{"c":36.88,"h":36.91,"l":36.88,"n":19,"o":36.89,"t":"2026-10-06T16:30:00Z","v":2102,"vw":36.89375},{"c":36.91,"h":36.92,"l":36.87,"n":21,"o":36.87,"t":"2026-10-06T16:45:00Z","v":1326,"vw":36.889886},{"c":36.93,"h":36.95,"l":36.91,"n":7,"o":36.91,"t":"2026-10-06T17:00:00Z","v":1923,"vw":36.932869},{"c":37.02,"h":37.03,"l":36.985,"n":16,"o":36.985,"t":"2026-10-06T17:15:00Z","v":2700,"vw":37.008952},{"c":36.98,"h":37.03,"l":36.98,"n":16,"o":37.01,"t":"2026-10-06T17:30:00Z","v":2753,"vw":37.001466},{"c":37,"h":37,"l":36.97,"n":32,"o":36.985,"t":"2026-10-06T17:45:00Z","v":3195,"vw":36.988219},{"c":36.998,"h":37.005,"l":36.96,"n":13,"o":37.005,"t":"2026-10-06T18:00:00Z","v":2304,"vw":36.990457},{"c":37.08,"h":37.08,"l":36.9999,"n":46,"o":37,"t":"2026-10-06T18:15:00Z","v":5866,"vw":37.013791},{"c":37.0799,"h":37.0799,"l":37.04,"n":6,"o":37.04,"t":"2026-10-06T18:30:00Z","v":3841,"vw":37.055364},{"c":37.12,"h":37.12,"l":37.07,"n":27,"o":37.08,"t":"2026-10-06T18:45:00Z","v":3331,"vw":37.093091},{"c":37.13,"h":37.15,"l":37.0621,"n":37,"o":37.105,"t":"2026-10-06T19:00:00Z","v":8680,"vw":37.101116},{"c":37.13,"h":37.13,"l":37.09,"n":50,"o":37.11,"t":"2026-10-06T19:15:00Z","v":10195,"vw":37.113648},{"c":37.15,"h":37.155,"l":37.11,"n":38,"o":37.11,"t":"2026-10-06T19:30:00Z","v":6695,"vw":37.13974},{"c":37.14,"h":37.1899,"l":37.12,"n":43,"o":37.12,"t":"2026-10-06T19:45:00Z","v":3171,"vw":37.145214},{"c":37.18,"h":37.18,"l":37.18,"n":6,"o":37.18,"t":"2026-10-06T20:00:00Z","v":109,"vw":37.18},{"c":37.48,"h":37.48,"l":37.48,"n":3,"o":37.48,"t":"2026-10-07T11:30:00Z","v":5500,"vw":37.48},{"c":37.41,"h":37.435,"l":37.355,"n":25,"o":37.38,"t":"2026-10-07T13:30:00Z","v":35117,"vw":37.380513},{"c":37.3578,"h":37.3578,"l":37.335,"n":5,"o":37.335,"t":"2026-10-07T13:45:00Z","v":891,"vw":37.33803},{"c":37.275,"h":37.275,"l":37.24,"n":8,"o":37.27,"t":"2026-10-07T14:00:00Z","v":3480,"vw":37.266976},{"c":37.275,"h":37.275,"l":37.275,"n":5,"o":37.275,"t":"2026-10-07T14:15:00Z","v":195,"vw":37.275},{"c":37.21,"h":37.26,"l":37.15,"n":84,"o":37.23,"t":"2026-10-07T14:30:00Z","v":15674,"vw":37.206722},{"c":37.22,"h":37.2591,"l":37.21,"n":33,"o":37.245,"t":"2026-10-07T14:45:00Z","v":12186,"vw":37.239497},{"c":37.2676,"h":37.2676,"l":37.18,"n":18,"o":37.2196,"t":"2026-10-07T15:00:00Z","v":8561,"vw":37.217279},{"c":37.2,"h":37.235,"l":37.19,"n":13,"o":37.225,"t":"2026-10-07T15:15:00Z","v":4031,"vw":37.220587},{"c":37.16,"h":37.17,"l":37.13,"n":13,"o":37.15,"t":"2026-10-07T15:30:00Z","v":4897,"vw":37.142836},{"c":37.07,"h":37.14,"l":37.07,"n":10,"o":37.105,"t":"2026-10-07T15:45:00Z","v":4256,"vw":37.092508},{"c":36.98,"h":37.1,"l":36.98,"n":21,"o":37.035,"t":"2026-10-07T16:00:00Z","v":3631,"vw":37.076327},{"c":37.05,"h":37.07,"l":37,"n":20,"o":37.07,"t":"2026-10-07T16:15:00Z","v":4919,"vw":37.041834},{"c":37.015,"h":37.09,"l":36.93,"n":10,"o":37.0201,"t":"2026-10-07T16:30:00Z","v":1102,"vw":36.999701},{"c":36.97,"h":37.06,"l":36.95,"n":31,"o":37.015,"t":"2026-10-07T16:45:00Z","v":3867,"vw":37.007937},{"c":36.95,"h":37.0364,"l":36.95,"n":12,"o":37.0364,"t":"2026-10-07T17:00:00Z","v":2162,"vw":36.975144},{"c":36.88,"h":36.91,"l":36.86,"n":16,"o":36.91,"t":"2026-10-07T17:15:00Z","v":1729,"vw":36.882649},{"c":36.81,"h":36.87,"l":36.81,"n":9,"o":36.87,"t":"2026-10-07T17:30:00Z","v":794,"vw":36.845869},{"c":36.8758,"h":36.8758,"l":36.78,"n":13,"o":36.78,"t":"2026-10-07T17:45:00Z","v":2483,"vw":36.843255},{"c":36.865,"h":36.93,"l":36.8514,"n":11,"o":36.87,"t":"2026-10-07T18:00:00Z","v":1507,"vw":36.870823},{"c":36.91,"h":36.98,"l":36.8019,"n":55,"o":36.98,"t":"2026-10-07T18:15:00Z","v":6030,"vw":36.918093},{"c":36.92,"h":36.92,"l":36.88,"n":15,"o":36.895,"t":"2026-10-07T18:30:00Z","v":1682,"vw":36.90171},{"c":36.93,"h":36.93,"l":36.905,"n":55,"o":36.91,"t":"2026-10-07T18:45:00Z","v":6474,"vw":36.923197},{"c":37.04,"h":37.1,"l":36.89,"n":42,"o":36.89,"t":"2026-10-07T19:00:00Z","v":5366,"vw":36.992026},{"c":37.03,"h":37.05,"l":37.01,"n":25,"o":37.04,"t":"2026-10-07T19:15:00Z","v":8075,"vw":37.029869},{"c":37.035,"h":37.05,"l":36.98,"n":50,"o":37.03,"t":"2026-10-07T19:30:00Z","v":19245,"vw":37.016738},{"c":37.025,"h":37.09,"l":36.98,"n":144,"o":37.05,"t":"2026-10-07T19:45:00Z","v":11734,"vw":37.020336},{"c":36.99,"h":36.99,"l":36.99,"n":5,"o":36.99,"t":"2026-10-07T20:00:00Z","v":324,"vw":36.99},{"c":37.49,"h":37.49,"l":37.49,"n":1,"o":37.49,"t":"2026-10-08T08:00:00Z","v":499,"vw":37.49},{"c":37.49,"h":37.49,"l":37.49,"n":1,"o":37.49,"t":"2026-10-08T10:00:00Z","v":500,"vw":37.49},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-08T12:15:00Z","v":500,"vw":37.75},{"c":37.66,"h":37.745,"l":37.52,"n":41,"o":37.52,"t":"2026-10-08T13:30:00Z","v":2803,"vw":37.598472},{"c":37.65,"h":37.685,"l":37.645,"n":36,"o":37.685,"t":"2026-10-08T13:45:00Z","v":2613,"vw":37.65817},{"c":37.7,"h":37.7,"l":37.63,"n":66,"o":37.63,"t":"2026-10-08T14:00:00Z","v":6690,"vw":37.660033},{"c":37.685,"h":37.73,"l":37.63,"n":25,"o":37.7,"t":"2026-10-08T14:15:00Z","v":1892,"vw":37.685584},{"c":37.74,"h":37.74,"l":37.64,"n":48,"o":37.64,"t":"2026-10-08T14:30:00Z","v":7165,"vw":37.717491},{"c":37.815,"h":37.815,"l":37.75,"n":32,"o":37.75,"t":"2026-10-08T14:45:00Z","v":9559,"vw":37.771896},{"c":37.87,"h":37.945,"l":37.71,"n":22,"o":37.71,"t":"2026-10-08T15:00:00Z","v":4240,"vw":37.834131},{"c":37.76,"h":37.92,"l":37.76,"n":29,"o":37.875,"t":"2026-10-08T15:15:00Z","v":2457,"vw":37.859263},{"c":37.865,"h":37.87,"l":37.83,"n":24,"o":37.83,"t":"2026-10-08T15:30:00Z","v":1048,"vw":37.860349},{"c":37.85,"h":37.895,"l":37.829,"n":28,"o":37.846,"t":"2026-10-08T15:45:00Z","v":2937,"vw":37.848379},{"c":37.825,"h":37.85,"l":37.81,"n":12,"o":37.81,"t":"2026-10-08T16:00:00Z","v":927,"vw":37.822668},{"c":37.535,"h":37.79,"l":37.365,"n":135,"o":37.77,"t":"2026-10-08T16:15:00Z","v":60188,"vw":37.587304},{"c":37.495,"h":37.535,"l":37.495,"n":19,"o":37.535,"t":"2026-10-08T16:30:00Z","v":1207,"vw":37.52},{"c":37.48,"h":37.55,"l":37.48,"n":7,"o":37.51,"t":"2026-10-08T16:45:00Z","v":554,"vw":37.513},{"c":37.505,"h":37.515,"l":37.45,"n":10,"o":37.495,"t":"2026-10-08T17:00:00Z","v":640,"vw":37.490516},{"c":37.605,"h":37.605,"l":37.46,"n":8,"o":37.46,"t":"2026-10-08T17:15:00Z","v":650,"vw":37.522599},{"c":37.675,"h":37.675,"l":37.493,"n":20,"o":37.493,"t":"2026-10-08T17:30:00Z","v":2811,"vw":37.554017},{"c":37.625,"h":37.675,"l":37.6179,"n":20,"o":37.62,"t":"2026-10-08T17:45:00Z","v":1585,"vw":37.625085},{"c":37.74,"h":37.74,"l":37.62,"n":31,"o":37.62,"t":"2026-10-08T18:00:00Z","v":4150,"vw":37.641886},{"c":37.695,"h":37.75,"l":37.695,"n":5,"o":37.7,"t":"2026-10-08T18:15:00Z","v":414,"vw":37.7175},{"c":37.61,"h":37.705,"l":37.59,"n":22,"o":37.59,"t":"2026-10-08T18:30:00Z","v":2416,"vw":37.644256},{"c":37.61,"h":37.65,"l":37.59,"n":32,"o":37.65,"t":"2026-10-08T18:45:00Z","v":3386,"vw":37.619057},{"c":37.62,"h":37.64,"l":37.55,"n":36,"o":37.6,"t":"2026-10-08T19:00:00Z","v":4428,"vw":37.594392},{"c":37.57,"h":37.65,"l":37.57,"n":21,"o":37.62,"t":"2026-10-08T19:15:00Z","v":5727,"vw":37.618303},{"c":37.57,"h":37.62,"l":37.56,"n":84,"o":37.58,"t":"2026-10-08T19:30:00Z","v":17729,"vw":37.595134},{"c":37.59,"h":37.62,"l":37.5,"n":124,"o":37.6,"t":"2026-10-08T19:45:00Z","v":14968,"vw":37.56935},{"c":37.52,"h":37.52,"l":37.52,"n":11,"o":37.52,"t":"2026-10-08T20:00:00Z","v":145,"vw":37.52},{"c":37.96,"h":37.96,"l":37.96,"n":1,"o":37.96,"t":"2026-10-09T10:30:00Z","v":100,"vw":37.96},{"c":37.5401,"h":37.579,"l":37.44,"n":21,"o":37.44,"t":"2026-10-09T13:30:00Z","v":5095,"vw":37.516806},{"c":37.5101,"h":37.6599,"l":37.5101,"n":4,"o":37.6599,"t":"2026-10-09T13:45:00Z","v":769,"vw":37.560855},{"c":37.6,"h":37.64,"l":37.58,"n":10,"o":37.64,"t":"2026-10-09T14:00:00Z","v":1303,"vw":37.601052},{"c":37.61,"h":37.6875,"l":37.55,"n":12,"o":37.64,"t":"2026-10-09T14:15:00Z","v":4454,"vw":37.622903},{"c":37.735,"h":37.735,"l":37.605,"n":6,"o":37.6599,"t":"2026-10-09T14:30:00Z","v":3224,"vw":37.640509},{"c":37.69,"h":37.734,"l":37.626,"n":14,"o":37.734,"t":"2026-10-09T14:45:00Z","v":2964,"vw":37.682148},{"c":37.785,"h":37.795,"l":37.74,"n":17,"o":37.78,"t":"2026-10-09T15:00:00Z","v":2049,"vw":37.776045},{"c":37.83,"h":37.83,"l":37.725,"n":41,"o":37.75,"t":"2026-10-09T15:15:00Z","v":8155,"vw":37.76269},{"c":37.745,"h":37.79,"l":37.74,"n":7,"o":37.775,"t":"2026-10-09T15:30:00Z","v":698,"vw":37.766987},{"c":37.74,"h":37.755,"l":37.7,"n":27,"o":37.735,"t":"2026-10-09T15:45:00Z","v":2887,"vw":37.723132},{"c":37.555,"h":37.61,"l":37.555,"n":6,"o":37.61,"t":"2026-10-09T16:00:00Z","v":1541,"vw":37.606321},{"c":37.5,"h":37.58,"l":37.5,"n":14,"o":37.58,"t":"2026-10-09T16:15:00Z","v":1695,"vw":37.530909},{"c":37.48,"h":37.535,"l":37.48,"n":9,"o":37.535,"t":"2026-10-09T16:30:00Z","v":3829,"vw":37.49613},{"c":37.46,"h":37.51,"l":37.46,"n":3,"o":37.5,"t":"2026-10-09T16:45:00Z","v":557,"vw":37.49474},{"c":37.485,"h":37.485,"l":37.44,"n":5,"o":37.45,"t":"2026-10-09T17:00:00Z","v":1495,"vw":37.465306},{"c":37.56,"h":37.56,"l":37.51,"n":7,"o":37.51,"t":"2026-10-09T17:15:00Z","v":1614,"vw":37.548969},{"c":37.62,"h":37.64,"l":37.5201,"n":23,"o":37.6,"t":"2026-10-09T17:30:00Z","v":4474,"vw":37.596778},{"c":37.5401,"h":37.625,"l":37.5401,"n":18,"o":37.625,"t":"2026-10-09T17:45:00Z","v":2503,"vw":37.594319},{"c":37.62,"h":37.72,"l":37.62,"n":10,"o":37.63,"t":"2026-10-09T18:00:00Z","v":4321,"vw":37.66568},{"c":37.69,"h":37.69,"l":37.665,"n":8,"o":37.68,"t":"2026-10-09T18:15:00Z","v":1632,"vw":37.685558},{"c":37.65,"h":37.655,"l":37.64,"n":3,"o":37.64,"t":"2026-10-09T18:30:00Z","v":3010,"vw":37.650108},{"c":37.5,"h":37.62,"l":37.315,"n":18,"o":37.62,"t":"2026-10-09T18:45:00Z","v":1592,"vw":37.45644},{"c":37.47,"h":37.4801,"l":37.43,"n":34,"o":37.43,"t":"2026-10-09T19:00:00Z","v":5507,"vw":37.45989},{"c":37.515,"h":37.54,"l":37.45,"n":18,"o":37.45,"t":"2026-10-09T19:15:00Z","v":3829,"vw":37.485587},{"c":37.49,"h":37.52,"l":37.47,"n":34,"o":37.51,"t":"2026-10-09T19:30:00Z","v":10973,"vw":37.498342},{"c":37.52,"h":37.54,"l":37.475,"n":56,"o":37.48,"t":"2026-10-09T19:45:00Z","v":5035,"vw":37.508605},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-09T21:00:00Z","v":120,"vw":37.4},{"c":37.94,"h":38,"l":37.92,"n":31,"o":38,"t":"2026-10-12T13:30:00Z","v":9482,"vw":37.978258},{"c":37.94,"h":38.005,"l":37.93,"n":31,"o":37.93,"t":"2026-10-12T13:45:00Z","v":4364,"vw":37.974199},{"c":37.9801,"h":38.0699,"l":37.911,"n":125,"o":38.0699,"t":"2026-10-12T14:00:00Z","v":26047,"vw":37.950559},{"c":37.97,"h":37.97,"l":37.96,"n":3,"o":37.96,"t":"2026-10-12T14:15:00Z","v":259,"vw":37.963876},{"c":37.935,"h":38.0698,"l":37.935,"n":11,"o":37.99,"t":"2026-10-12T14:30:00Z","v":1528,"vw":38.011995},{"c":37.99,"h":38.0399,"l":37.93,"n":6,"o":37.93,"t":"2026-10-12T14:45:00Z","v":1376,"vw":38.012009},{"c":37.98,"h":38.0075,"l":37.96,"n":3,"o":37.96,"t":"2026-10-12T15:00:00Z","v":1048,"vw":37.982238},{"c":37.93,"h":37.97,"l":37.85,"n":35,"o":37.93,"t":"2026-10-12T15:15:00Z","v":3526,"vw":37.938024},{"c":38,"h":38.07,"l":38,"n":10,"o":38.07,"t":"2026-10-12T15:30:00Z","v":716,"vw":38.015578},{"c":38.02,"h":38.09,"l":37.95,"n":25,"o":38.04,"t":"2026-10-12T15:45:00Z","v":14447,"vw":38.011715},{"c":38.01,"h":38.01,"l":37.992,"n":5,"o":37.992,"t":"2026-10-12T16:00:00Z","v":438,"vw":38.000889},{"c":38.01,"h":38.02,"l":37.96,"n":10,"o":38.02,"t":"2026-10-12T16:15:00Z","v":2678,"vw":37.977615},{"c":37.97,"h":38,"l":37.97,"n":9,"o":37.995,"t":"2026-10-12T16:30:00Z","v":484,"vw":37.99},{"c":37.98,"h":37.99,"l":37.96,"n":10,"o":37.99,"t":"2026-10-12T16:45:00Z","v":1790,"vw":37.965747},{"c":38.015,"h":38.04,"l":38.005,"n":9,"o":38.04,"t":"2026-10-12T17:00:00Z","v":2564,"vw":38.011724},{"c":37.97,"h":37.98,"l":37.95,"n":14,"o":37.955,"t":"2026-10-12T17:15:00Z","v":2308,"vw":37.958135},{"c":37.96,"h":37.97,"l":37.96,"n":5,"o":37.96,"t":"2026-10-12T17:30:00Z","v":6011,"vw":37.961257},{"c":38,"h":38.05,"l":37.92,"n":17,"o":37.93,"t":"2026-10-12T17:45:00Z","v":4292,"vw":37.949136},{"c":38.01,"h":38.05,"l":37.9907,"n":6,"o":37.9907,"t":"2026-10-12T18:00:00Z","v":673,"vw":38.017545},{"c":37.94,"h":38.1399,"l":37.94,"n":36,"o":38.01,"t":"2026-10-12T18:15:00Z","v":3835,"vw":38.052921},{"c":37.96,"h":37.96,"l":37.95,"n":8,"o":37.9501,"t":"2026-10-12T18:30:00Z","v":1055,"vw":37.951253},{"c":37.9499,"h":37.9499,"l":37.93,"n":8,"o":37.93,"t":"2026-10-12T18:45:00Z","v":8944,"vw":37.931663},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-12T19:00:00Z","v":100,"vw":37.95},{"c":37.95,"h":37.95,"l":37.92,"n":18,"o":37.95,"t":"2026-10-12T19:15:00Z","v":1659,"vw":37.935134},{"c":37.885,"h":37.9596,"l":37.87,"n":154,"o":37.945,"t":"2026-10-12T19:30:00Z","v":557934,"vw":37.87102},{"c":37.85,"h":37.8886,"l":37.82,"n":70,"o":37.8886,"t":"2026-10-12T19:45:00Z","v":9542,"vw":37.855348},{"c":37.88,"h":37.88,"l":37.88,"n":5,"o":37.88,"t":"2026-10-12T20:00:00Z","v":168,"vw":37.88},{"c":37.84,"h":37.9,"l":37.8,"n":26,"o":37.81,"t":"2026-10-13T13:30:00Z","v":3166,"vw":37.832558},{"c":37.9155,"h":37.9251,"l":37.9155,"n":3,"o":37.9251,"t":"2026-10-13T13:45:00Z","v":2223,"vw":37.916586},{"c":38.03,"h":38.03,"l":37.99,"n":8,"o":37.99,"t":"2026-10-13T14:00:00Z","v":443,"vw":38.002229},{"c":37.985,"h":37.985,"l":37.985,"n":2,"o":37.985,"t":"2026-10-13T14:15:00Z","v":264,"vw":37.985},{"c":38.01,"h":38.01,"l":37.96,"n":12,"o":37.99,"t":"2026-10-13T14:30:00Z","v":982,"vw":37.983333},{"c":38.03,"h":38.04,"l":38,"n":12,"o":38,"t":"2026-10-13T14:45:00Z","v":5900,"vw":38.029071},{"c":38.04,"h":38.07,"l":37.99,"n":14,"o":38.07,"t":"2026-10-13T15:00:00Z","v":2393,"vw":38.04696},{"c":38.08,"h":38.09,"l":38.01,"n":16,"o":38.01,"t":"2026-10-13T15:15:00Z","v":2089,"vw":38.057305},{"c":38.07,"h":38.135,"l":38.07,"n":2,"o":38.135,"t":"2026-10-13T15:30:00Z","v":726,"vw":38.078953},{"c":38.0932,"h":38.13,"l":38.0932,"n":5,"o":38.13,"t":"2026-10-13T15:45:00Z","v":1452,"vw":38.126467},{"c":38.06,"h":38.1785,"l":38.06,"n":11,"o":38.1,"t":"2026-10-13T16:00:00Z","v":1840,"vw":38.100119},{"c":38.095,"h":38.16,"l":38.09,"n":5,"o":38.09,"t":"2026-10-13T16:15:00Z","v":595,"vw":38.120117},{"c":38.165,"h":38.175,"l":38.135,"n":19,"o":38.16,"t":"2026-10-13T16:30:00Z","v":3146,"vw":38.15123},{"c":38.145,"h":38.145,"l":38.12,"n":8,"o":38.1201,"t":"2026-10-13T16:45:00Z","v":1121,"vw":38.132255},{"c":38.2,"h":38.2,"l":38.165,"n":9,"o":38.17,"t":"2026-10-13T17:00:00Z","v":1757,"vw":38.192494},{"c":38.14,"h":38.16,"l":38.1,"n":20,"o":38.11,"t":"2026-10-13T17:15:00Z","v":4691,"vw":38.137482},{"c":38.15,"h":38.15,"l":38.1,"n":7,"o":38.1,"t":"2026-10-13T17:30:00Z","v":1648,"vw":38.111635},{"c":38.115,"h":38.115,"l":38.03,"n":8,"o":38.11,"t":"2026-10-13T17:45:00Z","v":856,"vw":38.092634},{"c":38.11,"h":38.14,"l":38.08,"n":25,"o":38.0888,"t":"2026-10-13T18:00:00Z","v":4353,"vw":38.108547},{"c":38.09,"h":38.18,"l":38.09,"n":18,"o":38.125,"t":"2026-10-13T18:15:00Z","v":6098,"vw":38.149075},{"c":38.1,"h":38.1,"l":38.095,"n":4,"o":38.095,"t":"2026-10-13T18:30:00Z","v":1681,"vw":38.099343},{"c":38.12,"h":38.19,"l":38.065,"n":29,"o":38.1,"t":"2026-10-13T18:45:00Z","v":10649,"vw":38.10701},{"c":38.13,"h":38.14,"l":38.06,"n":56,"o":38.09,"t":"2026-10-13T19:00:00Z","v":38533,"vw":38.108578},{"c":38.13,"h":38.16,"l":38.115,"n":50,"o":38.115,"t":"2026-10-13T19:15:00Z","v":25680,"vw":38.144049},{"c":38.24,"h":38.25,"l":38.125,"n":137,"o":38.15,"t":"2026-10-13T19:30:00Z","v":27673,"vw":38.17919},{"c":38.26,"h":38.26,"l":38.15,"n":139,"o":38.18,"t":"2026-10-13T19:45:00Z","v":25257,"vw":38.21499},{"c":38.24,"h":38.24,"l":38.24,"n":6,"o":38.24,"t":"2026-10-13T20:00:00Z","v":105,"vw":38.24},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-14T12:15:00Z","v":100,"vw":38.25},{"c":38.13,"h":38.18,"l":38.1,"n":108,"o":38.17,"t":"2026-10-14T13:30:00Z","v":16984,"vw":38.161741},{"c":38.115,"h":38.1502,"l":38.08,"n":27,"o":38.08,"t":"2026-10-14T13:45:00Z","v":6322,"vw":38.115345},{"c":38.105,"h":38.1236,"l":38.06,"n":17,"o":38.1236,"t":"2026-10-14T14:00:00Z","v":5178,"vw":38.072569},{"c":38.04,"h":38.12,"l":38.04,"n":22,"o":38.12,"t":"2026-10-14T14:15:00Z","v":7316,"vw":38.064934},{"c":38.03,"h":38.08,"l":38.03,"n":3,"o":38.08,"t":"2026-10-14T14:30:00Z","v":649,"vw":38.04322},{"c":37.94,"h":38.0493,"l":37.94,"n":11,"o":38.01,"t":"2026-10-14T14:45:00Z","v":937,"vw":37.99284},{"c":37.97,"h":38.0965,"l":37.97,"n":22,"o":38.035,"t":"2026-10-14T15:00:00Z","v":10468,"vw":38.048571},{"c":37.9799,"h":38.02,"l":37.94,"n":37,"o":37.94,"t":"2026-10-14T15:15:00Z","v":5793,"vw":37.986808},{"c":37.97,"h":37.97,"l":37.965,"n":9,"o":37.965,"t":"2026-10-14T15:30:00Z","v":825,"vw":37.968149},{"c":37.98,"h":37.98,"l":37.98,"n":5,"o":37.98,"t":"2026-10-14T15:45:00Z","v":249,"vw":37.98},{"c":38.045,"h":38.0784,"l":37.9874,"n":45,"o":38.025,"t":"2026-10-14T16:00:00Z","v":8175,"vw":38.035802},{"c":38.08,"h":38.09,"l":38.05,"n":7,"o":38.09,"t":"2026-10-14T16:15:00Z","v":1368,"vw":38.081231},{"c":38.16,"h":38.16,"l":38.06,"n":57,"o":38.08,"t":"2026-10-14T16:30:00Z","v":8119,"vw":38.081345},{"c":38.1799,"h":38.22,"l":38.1,"n":19,"o":38.1,"t":"2026-10-14T17:00:00Z","v":2239,"vw":38.172244},{"c":38.115,"h":38.16,"l":38.06,"n":18,"o":38.135,"t":"2026-10-14T17:15:00Z","v":4585,"vw":38.127337},{"c":38.18,"h":38.19,"l":38.12,"n":23,"o":38.12,"t":"2026-10-14T17:30:00Z","v":4082,"vw":38.168422},{"c":38.1,"h":38.195,"l":38.1,"n":19,"o":38.16,"t":"2026-10-14T17:45:00Z","v":9670,"vw":38.169498},{"c":38.12,"h":38.14,"l":38.07,"n":17,"o":38.07,"t":"2026-10-14T18:00:00Z","v":1888,"vw":38.107547},{"c":38.07,"h":38.11,"l":38.065,"n":53,"o":38.0651,"t":"2026-10-14T18:15:00Z","v":9830,"vw":38.100821},{"c":37.99,"h":38.08,"l":37.99,"n":18,"o":38.0712,"t":"2026-10-14T18:30:00Z","v":2669,"vw":38.067926},{"c":38.02,"h":38.04,"l":38.02,"n":9,"o":38.0317,"t":"2026-10-14T18:45:00Z","v":3520,"vw":38.030865},{"c":38.04,"h":38.04,"l":38,"n":20,"o":38.02,"t":"2026-10-14T19:00:00Z","v":2084,"vw":38.03157},{"c":38.05,"h":38.05,"l":38.03,"n":17,"o":38.03,"t":"2026-10-14T19:15:00Z","v":4512,"vw":38.034914},{"c":38.06,"h":38.06,"l":38.01,"n":46,"o":38.03,"t":"2026-10-14T19:30:00Z","v":14296,"vw":38.036477},{"c":38.0571,"h":38.09,"l":38.05,"n":61,"o":38.05,"t":"2026-10-14T19:45:00Z","v":5961,"vw":38.063776},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-10-14T23:00:00Z","v":300,"vw":38.02},{"c":38.08,"h":38.1,"l":38.08,"n":8,"o":38.1,"t":"2026-10-15T11:45:00Z","v":19500,"vw":38.086154},{"c":37.875,"h":37.97,"l":37.875,"n":11,"o":37.97,"t":"2026-10-15T13:30:00Z","v":2824,"vw":37.920265},{"c":37.98,"h":37.99,"l":37.835,"n":20,"o":37.835,"t":"2026-10-15T14:00:00Z","v":3183,"vw":37.952659},{"c":37.97,"h":37.97,"l":37.9101,"n":18,"o":37.96,"t":"2026-10-15T14:15:00Z","v":2872,"vw":37.950654},{"c":38,"h":38,"l":37.965,"n":11,"o":37.99,"t":"2026-10-15T14:30:00Z","v":959,"vw":37.975864},{"c":37.97,"h":38.01,"l":37.945,"n":17,"o":38.01,"t":"2026-10-15T14:45:00Z","v":4445,"vw":37.960585},{"c":37.99,"h":37.99,"l":37.94,"n":21,"o":37.96,"t":"2026-10-15T15:00:00Z","v":2798,"vw":37.963584},{"c":38.1999,"h":38.1999,"l":38.12,"n":5,"o":38.12,"t":"2026-10-15T15:15:00Z","v":725,"vw":38.185707},{"c":38.1,"h":38.1,"l":38.06,"n":10,"o":38.06,"t":"2026-10-15T15:30:00Z","v":478,"vw":38.086667},{"c":38.095,"h":38.11,"l":38.06,"n":16,"o":38.11,"t":"2026-10-15T15:45:00Z","v":2225,"vw":38.086977},{"c":38.105,"h":38.105,"l":38.1,"n":16,"o":38.1,"t":"2026-10-15T16:00:00Z","v":2167,"vw":38.101552},{"c":38.14,"h":38.14,"l":38.11,"n":9,"o":38.115,"t":"2026-10-15T16:15:00Z","v":973,"vw":38.120006},{"c":38.02,"h":38.23,"l":38.02,"n":7,"o":38.16,"t":"2026-10-15T16:30:00Z","v":1481,"vw":38.138098},{"c":38.09,"h":38.14,"l":38.03,"n":10,"o":38.03,"t":"2026-10-15T16:45:00Z","v":981,"vw":38.085768},{"c":38.08,"h":38.09,"l":38.08,"n":8,"o":38.09,"t":"2026-10-15T17:00:00Z","v":605,"vw":38.0825},{"c":38.055,"h":38.055,"l":38.0457,"n":6,"o":38.055,"t":"2026-10-15T17:15:00Z","v":1351,"vw":38.048869},{"c":38.14,"h":38.14,"l":38.055,"n":36,"o":38.055,"t":"2026-10-15T17:30:00Z","v":5521,"vw":38.098861},{"c":38.07,"h":38.105,"l":38.07,"n":22,"o":38.105,"t":"2026-10-15T17:45:00Z","v":3854,"vw":38.08734},{"c":38.1,"h":38.11,"l":38.065,"n":13,"o":38.065,"t":"2026-10-15T18:00:00Z","v":994,"vw":38.084236},{"c":38.07,"h":38.1353,"l":38.0001,"n":22,"o":38.1353,"t":"2026-10-15T18:15:00Z","v":5773,"vw":38.071925},{"c":38.045,"h":38.045,"l":38.04,"n":17,"o":38.04,"t":"2026-10-15T18:30:00Z","v":2675,"vw":38.044316},{"c":38.035,"h":38.0466,"l":38.035,"n":7,"o":38.0466,"t":"2026-10-15T18:45:00Z","v":541,"vw":38.041345},{"c":38.03,"h":38.075,"l":37.9901,"n":38,"o":38.03,"t":"2026-10-15T19:00:00Z","v":6906,"vw":38.049331},{"c":37.98,"h":38.12,"l":37.98,"n":25,"o":38.02,"t":"2026-10-15T19:15:00Z","v":4096,"vw":38.054191},{"c":38.035,"h":38.035,"l":38.03,"n":9,"o":38.035,"t":"2026-10-15T19:30:00Z","v":13498,"vw":38.030153},{"c":38.05,"h":38.1,"l":37.97,"n":83,"o":37.97,"t":"2026-10-15T19:45:00Z","v":11771,"vw":38.068638},{"c":38.12,"h":38.12,"l":38.12,"n":6,"o":38.12,"t":"2026-10-16T13:15:00Z","v":207,"vw":38.12},{"c":38,"h":38,"l":38,"n":14,"o":38,"t":"2026-10-16T13:30:00Z","v":12437,"vw":38},{"c":37.96,"h":38.035,"l":37.95,"n":40,"o":38.035,"t":"2026-10-16T13:45:00Z","v":7464,"vw":38.02353},{"c":37.93,"h":37.93,"l":37.915,"n":49,"o":37.915,"t":"2026-10-16T14:00:00Z","v":3903,"vw":37.916865},{"c":37.93,"h":37.93,"l":37.92,"n":4,"o":37.92,"t":"2026-10-16T14:15:00Z","v":896,"vw":37.924784},{"c":37.96,"h":37.96,"l":37.96,"n":3,"o":37.96,"t":"2026-10-16T14:30:00Z","v":1115,"vw":37.96},{"c":37.99,"h":37.99,"l":37.97,"n":10,"o":37.97,"t":"2026-10-16T14:45:00Z","v":447,"vw":37.974651},{"c":37.96,"h":37.9743,"l":37.96,"n":13,"o":37.9743,"t":"2026-10-16T15:00:00Z","v":1059,"vw":37.966221},{"c":37.95,"h":37.98,"l":37.925,"n":11,"o":37.98,"t":"2026-10-16T15:15:00Z","v":1084,"vw":37.943789},{"c":37.935,"h":37.935,"l":37.9056,"n":6,"o":37.92,"t":"2026-10-16T15:30:00Z","v":1475,"vw":37.91183},{"c":38.085,"h":38.18,"l":37.98,"n":16,"o":37.98,"t":"2026-10-16T15:45:00Z","v":5595,"vw":38.153705},{"c":38.33,"h":38.3899,"l":38.33,"n":4,"o":38.3899,"t":"2026-10-16T16:15:00Z","v":646,"vw":38.361198},{"c":38.56,"h":38.56,"l":38.445,"n":40,"o":38.445,"t":"2026-10-16T16:30:00Z","v":4945,"vw":38.493325},{"c":38.58,"h":38.6298,"l":38.51,"n":16,"o":38.51,"t":"2026-10-16T16:45:00Z","v":4595,"vw":38.57704},{"c":38.45,"h":38.5062,"l":38.45,"n":5,"o":38.5062,"t":"2026-10-16T17:00:00Z","v":771,"vw":38.457987},{"c":38.49,"h":38.61,"l":38.49,"n":83,"o":38.58,"t":"2026-10-16T17:15:00Z","v":40449,"vw":38.597421},{"c":38.53,"h":38.6,"l":38.52,"n":10,"o":38.6,"t":"2026-10-16T17:30:00Z","v":1030,"vw":38.560964},{"c":38.6,"h":38.6,"l":38.525,"n":76,"o":38.5431,"t":"2026-10-16T17:45:00Z","v":28052,"vw":38.580692},{"c":38.52,"h":38.61,"l":38.5,"n":107,"o":38.59,"t":"2026-10-16T18:00:00Z","v":19831,"vw":38.58946},{"c":38.57,"h":38.6,"l":38.549,"n":18,"o":38.6,"t":"2026-10-16T18:15:00Z","v":5191,"vw":38.589596},{"c":38.645,"h":38.645,"l":38.58,"n":6,"o":38.58,"t":"2026-10-16T18:30:00Z","v":759,"vw":38.600714},{"c":38.65,"h":38.67,"l":38.6402,"n":9,"o":38.67,"t":"2026-10-16T18:45:00Z","v":1699,"vw":38.658146},{"c":38.635,"h":38.68,"l":38.635,"n":72,"o":38.67,"t":"2026-10-16T19:00:00Z","v":55690,"vw":38.6629},{"c":38.65,"h":38.689,"l":38.635,"n":73,"o":38.635,"t":"2026-10-16T19:15:00Z","v":14685,"vw":38.666877},{"c":38.645,"h":38.68,"l":38.6101,"n":80,"o":38.65,"t":"2026-10-16T19:30:00Z","v":18696,"vw":38.655322},{"c":38.66,"h":38.69,"l":38.6219,"n":155,"o":38.6219,"t":"2026-10-16T19:45:00Z","v":24355,"vw":38.670532},{"c":38.64,"h":38.64,"l":38.64,"n":4,"o":38.64,"t":"2026-10-16T20:00:00Z","v":128,"vw":38.64},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-19T11:30:00Z","v":120,"vw":38.41},{"c":38.405,"h":38.405,"l":38.21,"n":74,"o":38.21,"t":"2026-10-19T13:30:00Z","v":22752,"vw":38.299261},{"c":38.3,"h":38.405,"l":38.29,"n":117,"o":38.38,"t":"2026-10-19T13:45:00Z","v":48456,"vw":38.338885},{"c":38.38,"h":38.39,"l":38.27,"n":38,"o":38.27,"t":"2026-10-19T14:00:00Z","v":9729,"vw":38.370562},{"c":38.4125,"h":38.57,"l":38.2901,"n":18,"o":38.2901,"t":"2026-10-19T14:15:00Z","v":1935,"vw":38.430363},{"c":38.4101,"h":38.4899,"l":38.4101,"n":27,"o":38.44,"t":"2026-10-19T14:30:00Z","v":6082,"vw":38.460194},{"c":38.46,"h":38.46,"l":38.46,"n":3,"o":38.46,"t":"2026-10-19T14:45:00Z","v":434,"vw":38.46},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-19T15:00:00Z","v":100,"vw":38.4},{"c":38.41,"h":38.44,"l":38.365,"n":13,"o":38.365,"t":"2026-10-19T15:15:00Z","v":9058,"vw":38.430575},{"c":38.48,"h":38.48,"l":38.3701,"n":4,"o":38.3701,"t":"2026-10-19T15:30:00Z","v":1269,"vw":38.446071},{"c":38.48,"h":38.49,"l":38.48,"n":3,"o":38.49,"t":"2026-10-19T15:45:00Z","v":3293,"vw":38.480613},{"c":38.615,"h":38.615,"l":38.61,"n":4,"o":38.61,"t":"2026-10-19T16:00:00Z","v":630,"vw":38.610974},{"c":38.66,"h":38.67,"l":38.61,"n":8,"o":38.61,"t":"2026-10-19T16:15:00Z","v":5700,"vw":38.663684},{"c":38.65,"h":38.65,"l":38.64,"n":3,"o":38.64,"t":"2026-10-19T16:30:00Z","v":800,"vw":38.64625},{"c":38.575,"h":38.63,"l":38.575,"n":17,"o":38.605,"t":"2026-10-19T16:45:00Z","v":1867,"vw":38.606501},{"c":38.74,"h":38.77,"l":38.72,"n":14,"o":38.73,"t":"2026-10-19T17:00:00Z","v":3939,"vw":38.750373},{"c":38.7219,"h":38.8,"l":38.715,"n":68,"o":38.725,"t":"2026-10-19T17:15:00Z","v":34090,"vw":38.77118},{"c":38.71,"h":38.735,"l":38.71,"n":6,"o":38.735,"t":"2026-10-19T17:30:00Z","v":548,"vw":38.720101},{"c":38.78,"h":38.82,"l":38.745,"n":21,"o":38.8199,"t":"2026-10-19T17:45:00Z","v":4233,"vw":38.771998},{"c":38.72,"h":38.77,"l":38.71,"n":19,"o":38.74,"t":"2026-10-19T18:00:00Z","v":2472,"vw":38.731551},{"c":38.61,"h":38.7,"l":38.6,"n":43,"o":38.7,"t":"2026-10-19T18:15:00Z","v":5636,"vw":38.63553},{"c":38.54,"h":38.55,"l":38.54,"n":22,"o":38.54,"t":"2026-10-19T18:30:00Z","v":2403,"vw":38.545592},{"c":38.52,"h":38.56,"l":38.52,"n":28,"o":38.55,"t":"2026-10-19T18:45:00Z","v":8529,"vw":38.558232},{"c":38.555,"h":38.555,"l":38.5201,"n":13,"o":38.535,"t":"2026-10-19T19:00:00Z","v":3806,"vw":38.552557},{"c":38.57,"h":38.58,"l":38.54,"n":76,"o":38.54,"t":"2026-10-19T19:15:00Z","v":18184,"vw":38.557441},{"c":38.595,"h":38.61,"l":38.55,"n":11,"o":38.55,"t":"2026-10-19T19:30:00Z","v":2085,"vw":38.567161},{"c":38.58,"h":38.6,"l":38.55,"n":66,"o":38.595,"t":"2026-10-19T19:45:00Z","v":9906,"vw":38.590157},{"c":38.565,"h":38.565,"l":38.565,"n":7,"o":38.565,"t":"2026-10-19T20:00:00Z","v":140,"vw":38.565},{"c":38.61,"h":38.66,"l":38.57,"n":10,"o":38.66,"t":"2026-10-20T13:30:00Z","v":2669,"vw":38.649771},{"c":38.55,"h":38.59,"l":38.48,"n":26,"o":38.54,"t":"2026-10-20T13:45:00Z","v":3120,"vw":38.520457},{"c":38.45,"h":38.48,"l":38.43,"n":16,"o":38.47,"t":"2026-10-20T14:00:00Z","v":2364,"vw":38.453357},{"c":38.07,"h":38.37,"l":38.05,"n":18,"o":38.365,"t":"2026-10-20T14:15:00Z","v":5964,"vw":38.278889},{"c":37.95,"h":38.055,"l":37.95,"n":17,"o":37.99,"t":"2026-10-20T14:30:00Z","v":2439,"vw":38.018473},{"c":37.975,"h":38,"l":37.96,"n":6,"o":37.975,"t":"2026-10-20T14:45:00Z","v":981,"vw":37.982579},{"c":38.12,"h":38.12,"l":38.025,"n":12,"o":38.04,"t":"2026-10-20T15:00:00Z","v":1037,"vw":38.047692},{"c":38.28,"h":38.28,"l":38.18,"n":39,"o":38.18,"t":"2026-10-20T15:15:00Z","v":2027,"vw":38.20841},{"c":38.31,"h":38.31,"l":38.23,"n":10,"o":38.23,"t":"2026-10-20T15:30:00Z","v":5607,"vw":38.263381},{"c":38.305,"h":38.32,"l":38.26,"n":17,"o":38.31,"t":"2026-10-20T15:45:00Z","v":1691,"vw":38.294357},{"c":38.38,"h":38.38,"l":38.35,"n":6,"o":38.36,"t":"2026-10-20T16:00:00Z","v":641,"vw":38.360328},{"c":38.385,"h":38.4,"l":38.385,"n":3,"o":38.4,"t":"2026-10-20T16:15:00Z","v":587,"vw":38.388368},{"c":38.39,"h":38.44,"l":38.37,"n":12,"o":38.44,"t":"2026-10-20T16:30:00Z","v":4905,"vw":38.406336},{"c":38.445,"h":38.49,"l":38.42,"n":7,"o":38.42,"t":"2026-10-20T16:45:00Z","v":748,"vw":38.443659},{"c":38.425,"h":38.47,"l":38.425,"n":10,"o":38.47,"t":"2026-10-20T17:00:00Z","v":2141,"vw":38.44714},{"c":38.41,"h":38.51,"l":38.41,"n":9,"o":38.51,"t":"2026-10-20T17:15:00Z","v":1439,"vw":38.461555},{"c":38.41,"h":38.46,"l":38.41,"n":14,"o":38.45,"t":"2026-10-20T17:30:00Z","v":5255,"vw":38.415416},{"c":38.3992,"h":38.44,"l":38.3992,"n":10,"o":38.425,"t":"2026-10-20T17:45:00Z","v":816,"vw":38.429119},{"c":38.34,"h":38.39,"l":38.34,"n":34,"o":38.38,"t":"2026-10-20T18:00:00Z","v":6236,"vw":38.382554},{"c":38.405,"h":38.43,"l":38.405,"n":4,"o":38.43,"t":"2026-10-20T18:15:00Z","v":557,"vw":38.409941},{"c":38.4798,"h":38.4798,"l":38.3716,"n":7,"o":38.3716,"t":"2026-10-20T18:30:00Z","v":2219,"vw":38.450415},{"c":38.415,"h":38.46,"l":38.37,"n":8,"o":38.4,"t":"2026-10-20T18:45:00Z","v":1345,"vw":38.424302},{"c":38.46,"h":38.46,"l":38.425,"n":3,"o":38.425,"t":"2026-10-20T19:00:00Z","v":415,"vw":38.446386},{"c":38.47,"h":38.54,"l":38.46,"n":57,"o":38.46,"t":"2026-10-20T19:15:00Z","v":14528,"vw":38.485919},{"c":38.47,"h":38.5299,"l":38.45,"n":33,"o":38.51,"t":"2026-10-20T19:30:00Z","v":12635,"vw":38.477537},{"c":38.47,"h":38.5,"l":38.42,"n":102,"o":38.45,"t":"2026-10-20T19:45:00Z","v":11698,"vw":38.482759},{"c":38.49,"h":38.49,"l":38.49,"n":6,"o":38.49,"t":"2026-10-20T20:00:00Z","v":22574,"vw":38.49},{"c":38.16,"h":38.27,"l":38.155,"n":34,"o":38.27,"t":"2026-10-21T13:30:00Z","v":4059,"vw":38.225602},{"c":38.18,"h":38.18,"l":38.118,"n":17,"o":38.15,"t":"2026-10-21T13:45:00Z","v":1053,"vw":38.153857},{"c":38.3,"h":38.3,"l":38.22,"n":18,"o":38.22,"t":"2026-10-21T14:00:00Z","v":2707,"vw":38.283077},{"c":38.29,"h":38.33,"l":38.29,"n":25,"o":38.325,"t":"2026-10-21T14:15:00Z","v":4555,"vw":38.321758},{"c":38.25,"h":38.25,"l":38.25,"n":4,"o":38.25,"t":"2026-10-21T14:30:00Z","v":750,"vw":38.25},{"c":38.33,"h":38.33,"l":38.2701,"n":25,"o":38.315,"t":"2026-10-21T14:45:00Z","v":2815,"vw":38.302249},{"c":38.3,"h":38.34,"l":38.3,"n":23,"o":38.34,"t":"2026-10-21T15:00:00Z","v":997,"vw":38.327222},{"c":38.14,"h":38.38,"l":38.14,"n":19,"o":38.38,"t":"2026-10-21T15:15:00Z","v":2692,"vw":38.306248},{"c":38.15,"h":38.23,"l":38.13,"n":81,"o":38.23,"t":"2026-10-21T15:30:00Z","v":73109,"vw":38.150218},{"c":38.095,"h":38.2112,"l":38.09,"n":25,"o":38.195,"t":"2026-10-21T15:45:00Z","v":6575,"vw":38.179184},{"c":38.165,"h":38.18,"l":38.09,"n":36,"o":38.09,"t":"2026-10-21T16:00:00Z","v":7447,"vw":38.120531},{"c":38.175,"h":38.175,"l":38.175,"n":10,"o":38.175,"t":"2026-10-21T16:15:00Z","v":125,"vw":38.175},{"c":38.04,"h":38.16,"l":38.04,"n":22,"o":38.16,"t":"2026-10-21T16:30:00Z","v":596,"vw":38.091429},{"c":38.095,"h":38.095,"l":38.095,"n":1,"o":38.095,"t":"2026-10-21T16:45:00Z","v":500,"vw":38.095},{"c":38.07,"h":38.07,"l":38.07,"n":6,"o":38.07,"t":"2026-10-21T17:00:00Z","v":346,"vw":38.07},{"c":38.155,"h":38.2,"l":38.1,"n":23,"o":38.1,"t":"2026-10-21T17:30:00Z","v":6514,"vw":38.176992},{"c":38.11,"h":38.1354,"l":38.11,"n":28,"o":38.11,"t":"2026-10-21T17:45:00Z","v":1301,"vw":38.119034},{"c":38.16,"h":38.16,"l":38.1389,"n":5,"o":38.16,"t":"2026-10-21T18:00:00Z","v":5386,"vw":38.149961},{"c":38.165,"h":38.165,"l":38.14,"n":7,"o":38.1599,"t":"2026-10-21T18:15:00Z","v":2279,"vw":38.159037},{"c":38.17,"h":38.22,"l":38.14,"n":54,"o":38.19,"t":"2026-10-21T18:30:00Z","v":1822,"vw":38.195542},{"c":38.41,"h":38.41,"l":38.175,"n":48,"o":38.175,"t":"2026-10-21T18:45:00Z","v":4196,"vw":38.373537},{"c":38.365,"h":38.5,"l":38.36,"n":68,"o":38.43,"t":"2026-10-21T19:00:00Z","v":4429,"vw":38.435769},{"c":38.335,"h":38.43,"l":38.23,"n":84,"o":38.375,"t":"2026-10-21T19:15:00Z","v":7004,"vw":38.34368},{"c":38.32,"h":38.33,"l":38.22,"n":60,"o":38.33,"t":"2026-10-21T19:30:00Z","v":10524,"vw":38.283685},{"c":38.36,"h":38.36,"l":38.29,"n":123,"o":38.32,"t":"2026-10-21T19:45:00Z","v":6088,"vw":38.332543},{"c":38.33,"h":38.33,"l":38.33,"n":4,"o":38.33,"t":"2026-10-21T20:00:00Z","v":286,"vw":38.33},{"c":38.595,"h":38.595,"l":38.59,"n":5,"o":38.59,"t":"2026-10-22T13:15:00Z","v":305,"vw":38.591667},{"c":38.66,"h":38.73,"l":38.65,"n":16,"o":38.65,"t":"2026-10-22T13:30:00Z","v":4996,"vw":38.655409},{"c":38.535,"h":38.6374,"l":38.46,"n":13,"o":38.6374,"t":"2026-10-22T13:45:00Z","v":1237,"vw":38.545336},{"c":38.5694,"h":38.5783,"l":38.4601,"n":27,"o":38.57,"t":"2026-10-22T14:00:00Z","v":7368,"vw":38.551611},{"c":38.5,"h":38.5,"l":38.44,"n":13,"o":38.475,"t":"2026-10-22T14:15:00Z","v":600,"vw":38.468},{"c":38.37,"h":38.4291,"l":38.345,"n":24,"o":38.39,"t":"2026-10-22T14:30:00Z","v":3478,"vw":38.400242},{"c":38.415,"h":38.4358,"l":38.35,"n":11,"o":38.36,"t":"2026-10-22T14:45:00Z","v":1696,"vw":38.40801},{"c":38.355,"h":38.45,"l":38.27,"n":18,"o":38.375,"t":"2026-10-22T15:00:00Z","v":2893,"vw":38.339029},{"c":38.28,"h":38.37,"l":38.25,"n":20,"o":38.37,"t":"2026-10-22T15:15:00Z","v":46949,"vw":38.366116},{"c":38.2851,"h":38.3051,"l":38.2,"n":10,"o":38.26,"t":"2026-10-22T15:30:00Z","v":997,"vw":38.269185},{"c":38.28,"h":38.3,"l":38.24,"n":37,"o":38.25,"t":"2026-10-22T15:45:00Z","v":5965,"vw":38.25812},{"c":38.34,"h":38.385,"l":38.325,"n":10,"o":38.325,"t":"2026-10-22T16:00:00Z","v":1888,"vw":38.346997},{"c":38.36,"h":38.4201,"l":38.33,"n":20,"o":38.37,"t":"2026-10-22T16:15:00Z","v":2502,"vw":38.400939},{"c":38.41,"h":38.41,"l":38.33,"n":13,"o":38.33,"t":"2026-10-22T16:30:00Z","v":1210,"vw":38.371326},{"c":38.51,"h":38.51,"l":38.37,"n":21,"o":38.37,"t":"2026-10-22T16:45:00Z","v":5368,"vw":38.42024},{"c":38.48,"h":38.5399,"l":38.43,"n":14,"o":38.5,"t":"2026-10-22T17:00:00Z","v":1827,"vw":38.489654},{"c":38.515,"h":38.55,"l":38.46,"n":9,"o":38.46,"t":"2026-10-22T17:15:00Z","v":1193,"vw":38.51041},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-22T17:30:00Z","v":100,"vw":38.48},{"c":38.71,"h":38.71,"l":38.62,"n":9,"o":38.62,"t":"2026-10-22T17:45:00Z","v":630,"vw":38.68},{"c":38.622,"h":38.64,"l":38.57,"n":16,"o":38.64,"t":"2026-10-22T18:00:00Z","v":1875,"vw":38.593626},{"c":38.55,"h":38.59,"l":38.4627,"n":14,"o":38.57,"t":"2026-10-22T18:15:00Z","v":3266,"vw":38.573321},{"c":38.555,"h":38.62,"l":38.52,"n":6,"o":38.62,"t":"2026-10-22T18:30:00Z","v":685,"vw":38.557564},{"c":38.59,"h":38.6493,"l":38.59,"n":17,"o":38.6097,"t":"2026-10-22T18:45:00Z","v":1760,"vw":38.607429},{"c":38.58,"h":38.63,"l":38.575,"n":53,"o":38.62,"t":"2026-10-22T19:00:00Z","v":7583,"vw":38.604942},{"c":38.59,"h":38.65,"l":38.55,"n":52,"o":38.59,"t":"2026-10-22T19:15:00Z","v":9242,"vw":38.615753},{"c":38.59,"h":38.62,"l":38.51,"n":56,"o":38.59,"t":"2026-10-22T19:30:00Z","v":5945,"vw":38.575861},{"c":38.56,"h":38.63,"l":38.54,"n":147,"o":38.6,"t":"2026-10-22T19:45:00Z","v":20204,"vw":38.5894},{"c":38.6,"h":38.6,"l":38.6,"n":7,"o":38.6,"t":"2026-10-22T20:00:00Z","v":367,"vw":38.6}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.375,"strike":41.98911323264035,"iv":0.32291269052957106,"gamma":0.07990249504932974,"theta":-0.017895898266347996,"vega":0.030393925362211045,"rho":0.005508370009012127,"breakevenPct":9.75158868559675},{"delta":0.25,"premium":0.444180858378972,"strike":40.8935679101862,"iv":0.2734965529882709,"gamma":0.10606115559637894,"theta":-0.017394287502058122,"vega":0.03411748014448811,"rho":0.0068824312893884685,"breakevenPct":7.092613390065201},{"delta":0.3,"premium":0.6469808379952526,"strike":40.581567941545764,"iv":0.30321144370465675,"gamma":0.1034560035026712,"theta":-0.020887902201060175,"vega":0.03679992422811656,"rho":0.00827536003443099,"breakevenPct":6.809711864095895},{"delta":0.35,"premium":0.8497808176115333,"strike":40.269567972905335,"iv":0.3329263344210426,"gamma":0.10085085140896348,"theta":-0.024381516900062225,"vega":0.039482368311745016,"rho":0.00966828877947351,"breakevenPct":6.526810338126591},{"delta":0.4,"premium":1.036345939933259,"strike":39.92436040044494,"iv":0.3542204671857619,"gamma":0.10035483870967742,"theta":-0.027173081201334815,"vega":0.041921023359288094,"rho":0.011064999725763597,"breakevenPct":6.115819534658535},{"delta":0.45,"premium":1.1197719688542827,"strike":39.36818687430478,"iv":0.32201802002224694,"gamma":0.11325806451612903,"theta":-0.02550456062291435,"vega":0.042810901001112345,"rho":0.012485738774097033,"breakevenPct":4.8910850859043045},{"delta":0.5,"premium":1.2488759367194007,"strike":38.85928393005828,"iv":0.3012628642797669,"gamma":0.12102606161532058,"theta":-0.0244,"vega":0.04318892589508743,"rho":0.013889280231127904,"breakevenPct":3.9071499139318178},{"delta":0.55,"premium":1.4674437968359704,"strike":38.44296419650291,"iv":0.30292814321398837,"gamma":0.11873630308076603,"theta":-0.0244,"vega":0.04256444629475437,"rho":0.015259138831820616,"breakevenPct":3.3948393609815617},{"delta":0.6,"premium":1.6860116569525398,"strike":38.026644462947544,"iv":0.30459342214820984,"gamma":0.11644654454621149,"theta":-0.0244,"vega":0.041939966694421314,"rho":0.016628997432513327,"breakevenPct":2.8825288080313065},{"delta":0.65,"premium":1.7669266770670828,"strike":37.75663026521061,"iv":0.2797789391575663,"gamma":0.11936645865834633,"theta":-0.021844617784711386,"vega":0.03922293291731669,"rho":0.01808655231432597,"breakevenPct":2.3926345654862486},{"delta":0.7,"premium":1.8384295371814874,"strike":37.49661986479459,"iv":0.2531538741549662,"gamma":0.12264258970358814,"theta":-0.019114508580343213,"vega":0.03636281851274051,"rho":0.019550103523052795,"breakevenPct":1.9042730621141963},{"delta":0.75,"premium":1.909932397295892,"strike":37.236609464378574,"iv":0.2265288091523661,"gamma":0.12591872074882995,"theta":-0.016384399375975037,"vega":0.033502704108164326,"rho":0.021013654731779626,"breakevenPct":1.415911558742143},{"delta":0.8,"premium":2.164607215563865,"strike":36.802363814395974,"iv":0.21028656846147464,"gamma":0.12594574581800955,"theta":-0.013686373791337492,"vega":0.03027933499487929,"rho":0.022342843764189182,"breakevenPct":0.9507021501550162},{"delta":0.85,"premium":4.2713540551623375,"strike":34.60640619657346,"iv":0.29902621803341384,"gamma":0.09312069935144943,"theta":-0.011312749250642993,"vega":0.023383057160204834,"rho":0.022313481902724117,"breakevenPct":0.7195861443932537},{"delta":0.9,"premium":6.378100894760815,"strike":32.410448578750945,"iv":0.3877658676053532,"gamma":0.06029565288488925,"theta":-0.008939124709948492,"vega":0.016486779325530367,"rho":0.022284120041259053,"breakevenPct":0.4884701386314908}],"put":[{"delta":0.1,"premium":0.375,"strike":30.941301859211464,"iv":0.6730202593677446,"gamma":0.024038197616618896,"theta":-0.021671726025135903,"vega":0.019052937328161205,"rho":-0.0034700600632165766,"breakevenPct":20.812689483908123},{"delta":0.15,"premium":0.475,"strike":33.56621972076685,"iv":0.5282553894535562,"gamma":0.04092345174977751,"theta":-0.02230326455142751,"vega":0.025296938161305176,"rho":-0.005155207297166563,"breakevenPct":14.27145150060402},{"delta":0.2,"premium":0.3918576558454452,"strike":36.11238437230297,"iv":0.31042624551868186,"gamma":0.08304071269595154,"theta":-0.0152520974353456,"vega":0.030296655987768446,"rho":-0.006795014614021419,"breakevenPct":7.45977534596497},{"delta":0.25,"premium":0.4873686631299178,"strike":36.74912442086612,"iv":0.28917355863297034,"gamma":0.10108898192410681,"theta":-0.015932084927924077,"vega":0.03438800750299911,"rho":-0.008431997966110145,"breakevenPct":6.057627570631605},{"delta":0.3,"premium":0.6024936061381074,"strike":37.25831202046036,"iv":0.2772869565217391,"gamma":0.11427033248081842,"theta":-0.016535805626598465,"vega":0.037472378516624036,"rho":-0.010091264664895674,"breakevenPct":5.036739859268784},{"delta":0.35,"premium":0.7303708439897697,"strike":37.6845694799659,"iv":0.27148985507246376,"gamma":0.12428738277919864,"theta":-0.01708994032395567,"vega":0.039902046035805626,"rho":-0.01176501921615404,"breakevenPct":4.263734103688791},{"delta":0.4,"premium":0.9220149253731343,"strike":38.107794361525706,"iv":0.27755903814262023,"gamma":0.1283799336650083,"theta":-0.01829767827529022,"vega":0.041883250414593697,"rho":-0.013467173470682796,"breakevenPct":3.663783844164336},{"delta":0.45,"premium":1.2951492537313432,"strike":38.52238805970149,"iv":0.3174014925373134,"gamma":0.11561044776119404,"theta":-0.021365671641791043,"vega":0.042588059701492535,"rho":-0.015250157649904186,"breakevenPct":3.55637615033641},{"delta":0.5,"premium":1.6682835820895519,"strike":38.93698175787728,"iv":0.3572439469320066,"gamma":0.10284096185737979,"theta":-0.02443366500829187,"vega":0.043292868988391374,"rho":-0.017033141829125575,"breakevenPct":3.448968456508484},{"delta":0.55,"premium":1.909095063985375,"strike":39.38756855575868,"iv":0.3521380255941499,"gamma":0.10245027422303474,"theta":-0.02346599634369287,"vega":0.0426636197440585,"rho":-0.01875759524765966,"breakevenPct":2.9055090886701924},{"delta":0.6,"premium":2.126188299817185,"strike":39.844606946983546,"iv":0.3389753199268739,"gamma":0.10427842778793418,"theta":-0.02177495429616088,"vega":0.04179524680073127,"rho":-0.020471557303429026,"breakevenPct":2.2838895151130627},{"delta":0.65,"premium":2.5984375,"strike":40.46875,"iv":0.3534375,"gamma":0.09641562499999999,"theta":-0.021434375000000002,"vega":0.04009375,"rho":-0.022352100341196217,"breakevenPct":1.8903821243523355},{"delta":0.7,"premium":3.337050359712229,"strike":41.302158273381295,"iv":0.3915489208633093,"gamma":0.0819654676258993,"theta":-0.02218345323741007,"vega":0.03774460431654676,"rho":-0.024420174421459353,"breakevenPct":1.6447981511164111},{"delta":0.75,"premium":4.8565573770491826,"strike":42.856557377049185,"iv":0.48370614754098373,"gamma":0.06052131147540981,"theta":-0.0251844262295082,"vega":0.03454385245901639,"rho":-0.027082020247098985,"breakevenPct":1.5544041450777237}]},"raw":{"call":[{"delta":0.2,"premium":0.375,"strike":41.98911323264035,"iv":0.32291269052957106,"gamma":0.07990249504932974,"theta":-0.017895898266347996,"vega":0.030393925362211045,"rho":0.005508370009012127,"breakevenPct":9.75158868559675},{"delta":0.25,"premium":0.444180858378972,"strike":40.8935679101862,"iv":0.2734965529882709,"gamma":0.10606115559637894,"theta":-0.017394287502058122,"vega":0.03411748014448811,"rho":0.0068824312893884685,"breakevenPct":7.092613390065201},{"delta":0.3,"premium":0.6469808379952526,"strike":40.581567941545764,"iv":0.30321144370465675,"gamma":0.1034560035026712,"theta":-0.020887902201060175,"vega":0.03679992422811656,"rho":0.00827536003443099,"breakevenPct":6.809711864095895},{"delta":0.35,"premium":0.8497808176115333,"strike":40.269567972905335,"iv":0.3329263344210426,"gamma":0.10085085140896348,"theta":-0.024381516900062225,"vega":0.039482368311745016,"rho":0.00966828877947351,"breakevenPct":6.526810338126591},{"delta":0.4,"premium":1.036345939933259,"strike":39.92436040044494,"iv":0.3542204671857619,"gamma":0.10035483870967742,"theta":-0.027173081201334815,"vega":0.041921023359288094,"rho":0.011064999725763597,"breakevenPct":6.115819534658535},{"delta":0.45,"premium":1.1197719688542827,"strike":39.36818687430478,"iv":0.32201802002224694,"gamma":0.11325806451612903,"theta":-0.02550456062291435,"vega":0.042810901001112345,"rho":0.012485738774097033,"breakevenPct":4.8910850859043045},{"delta":0.5,"premium":1.2488759367194007,"strike":38.85928393005828,"iv":0.3012628642797669,"gamma":0.12102606161532058,"theta":-0.0244,"vega":0.04318892589508743,"rho":0.013889280231127904,"breakevenPct":3.9071499139318178},{"delta":0.55,"premium":1.4674437968359704,"strike":38.44296419650291,"iv":0.30292814321398837,"gamma":0.11873630308076603,"theta":-0.0244,"vega":0.04256444629475437,"rho":0.015259138831820616,"breakevenPct":3.3948393609815617},{"delta":0.6,"premium":1.6860116569525398,"strike":38.026644462947544,"iv":0.30459342214820984,"gamma":0.11644654454621149,"theta":-0.0244,"vega":0.041939966694421314,"rho":0.016628997432513327,"breakevenPct":2.8825288080313065},{"delta":0.65,"premium":1.7669266770670828,"strike":37.75663026521061,"iv":0.2797789391575663,"gamma":0.11936645865834633,"theta":-0.021844617784711386,"vega":0.03922293291731669,"rho":0.01808655231432597,"breakevenPct":2.3926345654862486},{"delta":0.7,"premium":1.8384295371814874,"strike":37.49661986479459,"iv":0.2531538741549662,"gamma":0.12264258970358814,"theta":-0.019114508580343213,"vega":0.03636281851274051,"rho":0.019550103523052795,"breakevenPct":1.9042730621141963},{"delta":0.75,"premium":1.909932397295892,"strike":37.236609464378574,"iv":0.2265288091523661,"gamma":0.12591872074882995,"theta":-0.016384399375975037,"vega":0.033502704108164326,"rho":0.021013654731779626,"breakevenPct":1.415911558742143},{"delta":0.8,"premium":2.164607215563865,"strike":36.802363814395974,"iv":0.21028656846147464,"gamma":0.12594574581800955,"theta":-0.013686373791337492,"vega":0.03027933499487929,"rho":0.022342843764189182,"breakevenPct":0.9507021501550162},{"delta":0.85,"premium":4.2713540551623375,"strike":34.60640619657346,"iv":0.29902621803341384,"gamma":0.09312069935144943,"theta":-0.011312749250642993,"vega":0.023383057160204834,"rho":0.022313481902724117,"breakevenPct":0.7195861443932537},{"delta":0.9,"premium":6.378100894760815,"strike":32.410448578750945,"iv":0.3877658676053532,"gamma":0.06029565288488925,"theta":-0.008939124709948492,"vega":0.016486779325530367,"rho":0.022284120041259053,"breakevenPct":0.4884701386314908}],"put":[{"delta":0.1,"premium":0.375,"strike":30.941301859211464,"iv":0.6730202593677446,"gamma":0.024038197616618896,"theta":-0.021671726025135903,"vega":0.019052937328161205,"rho":-0.0034700600632165766,"breakevenPct":20.812689483908123},{"delta":0.15,"premium":0.475,"strike":33.56621972076685,"iv":0.5282553894535562,"gamma":0.04092345174977751,"theta":-0.02230326455142751,"vega":0.025296938161305176,"rho":-0.005155207297166563,"breakevenPct":14.27145150060402},{"delta":0.2,"premium":0.3918576558454452,"strike":36.11238437230297,"iv":0.31042624551868186,"gamma":0.08304071269595154,"theta":-0.0152520974353456,"vega":0.030296655987768446,"rho":-0.006795014614021419,"breakevenPct":7.45977534596497},{"delta":0.25,"premium":0.4873686631299178,"strike":36.74912442086612,"iv":0.28917355863297034,"gamma":0.10108898192410681,"theta":-0.015932084927924077,"vega":0.03438800750299911,"rho":-0.008431997966110145,"breakevenPct":6.057627570631605},{"delta":0.3,"premium":0.6024936061381074,"strike":37.25831202046036,"iv":0.2772869565217391,"gamma":0.11427033248081842,"theta":-0.016535805626598465,"vega":0.037472378516624036,"rho":-0.010091264664895674,"breakevenPct":5.036739859268784},{"delta":0.35,"premium":0.7303708439897697,"strike":37.6845694799659,"iv":0.27148985507246376,"gamma":0.12428738277919864,"theta":-0.01708994032395567,"vega":0.039902046035805626,"rho":-0.01176501921615404,"breakevenPct":4.263734103688791},{"delta":0.4,"premium":0.9220149253731343,"strike":38.107794361525706,"iv":0.27755903814262023,"gamma":0.1283799336650083,"theta":-0.01829767827529022,"vega":0.041883250414593697,"rho":-0.013467173470682796,"breakevenPct":3.663783844164336},{"delta":0.45,"premium":1.2951492537313432,"strike":38.52238805970149,"iv":0.3174014925373134,"gamma":0.11561044776119404,"theta":-0.021365671641791043,"vega":0.042588059701492535,"rho":-0.015250157649904186,"breakevenPct":3.55637615033641},{"delta":0.5,"premium":1.6682835820895519,"strike":38.93698175787728,"iv":0.3572439469320066,"gamma":0.10284096185737979,"theta":-0.02443366500829187,"vega":0.043292868988391374,"rho":-0.017033141829125575,"breakevenPct":3.448968456508484},{"delta":0.55,"premium":1.909095063985375,"strike":39.38756855575868,"iv":0.3521380255941499,"gamma":0.10245027422303474,"theta":-0.02346599634369287,"vega":0.0426636197440585,"rho":-0.01875759524765966,"breakevenPct":2.9055090886701924},{"delta":0.6,"premium":2.126188299817185,"strike":39.844606946983546,"iv":0.3389753199268739,"gamma":0.10427842778793418,"theta":-0.02177495429616088,"vega":0.04179524680073127,"rho":-0.020471557303429026,"breakevenPct":2.2838895151130627},{"delta":0.65,"premium":2.5984375,"strike":40.46875,"iv":0.3534375,"gamma":0.09641562499999999,"theta":-0.021434375000000002,"vega":0.04009375,"rho":-0.022352100341196217,"breakevenPct":1.8903821243523355},{"delta":0.7,"premium":3.337050359712229,"strike":41.302158273381295,"iv":0.3915489208633093,"gamma":0.0819654676258993,"theta":-0.02218345323741007,"vega":0.03774460431654676,"rho":-0.024420174421459353,"breakevenPct":1.6447981511164111},{"delta":0.75,"premium":4.8565573770491826,"strike":42.856557377049185,"iv":0.48370614754098373,"gamma":0.06052131147540981,"theta":-0.0251844262295082,"vega":0.03454385245901639,"rho":-0.027082020247098985,"breakevenPct":1.5544041450777237}]}},"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"}}