{"symbol":"GSG","url":"https://intraalpha.com/companies/GSG","capturedAt":"2026-10-22T22:47:06.910Z","state":"ready","quote":{"symbol":"GSG","last_price":36.99,"prev_close":36.8,"regular_close":36.99,"change":0.19,"change_pct":0.5163,"regular_change":0.19,"regular_change_pct":0.5163,"extended_change":0,"extended_change_pct":0,"bid":34.56,"ask":37,"bid_size":300,"ask_size":200,"volume":2320026,"vwap":36.953579,"open":37.11,"high":37.18,"low":36.7,"close":36.99,"trade_count":4489,"last_trade_at":"2026-10-22T22:30:00.004194257Z","last_quote_at":"2026-10-22T21:32:13.080931414Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:46:45.116401081-04:00","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":1000000000,"net_expense_ratio":0.0075,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2006-07-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:47:05.471342+00:00"},"optionObservedAt":"2026-10-22T19:59:00.063Z","bars":[{"c":36.43,"h":36.4687,"l":36.43,"n":26,"o":36.45,"t":"2026-10-15T13:30:00Z","v":4246,"vw":36.437776},{"c":36.4,"h":36.4399,"l":36.36,"n":144,"o":36.42,"t":"2026-10-15T13:35:00Z","v":46570,"vw":36.387657},{"c":36.43,"h":36.43,"l":36.39,"n":94,"o":36.41,"t":"2026-10-15T13:40:00Z","v":26925,"vw":36.414494},{"c":36.35,"h":36.42,"l":36.345,"n":40,"o":36.41,"t":"2026-10-15T13:45:00Z","v":5005,"vw":36.39},{"c":36.3,"h":36.35,"l":36.28,"n":104,"o":36.345,"t":"2026-10-15T13:50:00Z","v":18068,"vw":36.307264},{"c":36.35,"h":36.355,"l":36.28,"n":89,"o":36.3,"t":"2026-10-15T13:55:00Z","v":19288,"vw":36.31361},{"c":36.44,"h":36.44,"l":36.325,"n":200,"o":36.34,"t":"2026-10-15T14:00:00Z","v":44982,"vw":36.379963},{"c":36.46,"h":36.5,"l":36.44,"n":61,"o":36.44,"t":"2026-10-15T14:05:00Z","v":5642,"vw":36.455931},{"c":36.5099,"h":36.515,"l":36.495,"n":55,"o":36.495,"t":"2026-10-15T14:10:00Z","v":8154,"vw":36.507311},{"c":36.51,"h":36.535,"l":36.505,"n":57,"o":36.51,"t":"2026-10-15T14:15:00Z","v":6579,"vw":36.517},{"c":36.505,"h":36.505,"l":36.495,"n":26,"o":36.495,"t":"2026-10-15T14:20:00Z","v":3189,"vw":36.498226},{"c":36.52,"h":36.525,"l":36.505,"n":38,"o":36.505,"t":"2026-10-15T14:25:00Z","v":4445,"vw":36.514762},{"c":36.525,"h":36.555,"l":36.52,"n":94,"o":36.52,"t":"2026-10-15T14:30:00Z","v":9768,"vw":36.545588},{"c":36.535,"h":36.56,"l":36.525,"n":83,"o":36.53,"t":"2026-10-15T14:35:00Z","v":9295,"vw":36.542809},{"c":36.57,"h":36.57,"l":36.525,"n":70,"o":36.54,"t":"2026-10-15T14:40:00Z","v":15539,"vw":36.54213},{"c":36.555,"h":36.58,"l":36.55,"n":62,"o":36.57,"t":"2026-10-15T14:45:00Z","v":8492,"vw":36.567083},{"c":36.52,"h":36.56,"l":36.51,"n":61,"o":36.56,"t":"2026-10-15T14:50:00Z","v":5086,"vw":36.534893},{"c":36.53,"h":36.53,"l":36.515,"n":37,"o":36.52,"t":"2026-10-15T14:55:00Z","v":6119,"vw":36.524746},{"c":36.51,"h":36.53,"l":36.51,"n":46,"o":36.525,"t":"2026-10-15T15:00:00Z","v":6983,"vw":36.515761},{"c":36.555,"h":36.565,"l":36.52,"n":90,"o":36.52,"t":"2026-10-15T15:05:00Z","v":15098,"vw":36.539955},{"c":36.58,"h":36.59,"l":36.565,"n":73,"o":36.565,"t":"2026-10-15T15:10:00Z","v":13755,"vw":36.578763},{"c":36.65,"h":36.65,"l":36.575,"n":64,"o":36.58,"t":"2026-10-15T15:15:00Z","v":9215,"vw":36.609803},{"c":36.675,"h":36.675,"l":36.645,"n":50,"o":36.655,"t":"2026-10-15T15:20:00Z","v":6649,"vw":36.654844},{"c":36.65,"h":36.67,"l":36.645,"n":50,"o":36.67,"t":"2026-10-15T15:25:00Z","v":4794,"vw":36.652326},{"c":36.66,"h":36.67,"l":36.64,"n":69,"o":36.65,"t":"2026-10-15T15:30:00Z","v":6757,"vw":36.653984},{"c":36.6299,"h":36.67,"l":36.62,"n":35,"o":36.66,"t":"2026-10-15T15:35:00Z","v":15508,"vw":36.643165},{"c":36.635,"h":36.66,"l":36.63,"n":75,"o":36.63,"t":"2026-10-15T15:40:00Z","v":25211,"vw":36.645057},{"c":36.6299,"h":36.645,"l":36.61,"n":68,"o":36.62,"t":"2026-10-15T15:45:00Z","v":23926,"vw":36.628847},{"c":36.655,"h":36.665,"l":36.635,"n":38,"o":36.6401,"t":"2026-10-15T15:50:00Z","v":34776,"vw":36.650015},{"c":36.67,"h":36.67,"l":36.65,"n":99,"o":36.655,"t":"2026-10-15T15:55:00Z","v":34353,"vw":36.660018},{"c":36.655,"h":36.675,"l":36.63,"n":69,"o":36.67,"t":"2026-10-15T16:00:00Z","v":45068,"vw":36.656933},{"c":36.645,"h":36.65,"l":36.635,"n":92,"o":36.64,"t":"2026-10-15T16:05:00Z","v":37428,"vw":36.645397},{"c":36.67,"h":36.67,"l":36.645,"n":60,"o":36.65,"t":"2026-10-15T16:10:00Z","v":52620,"vw":36.657735},{"c":36.675,"h":36.6996,"l":36.6703,"n":119,"o":36.68,"t":"2026-10-15T16:15:00Z","v":63512,"vw":36.684208},{"c":36.675,"h":36.695,"l":36.665,"n":55,"o":36.6701,"t":"2026-10-15T16:20:00Z","v":37368,"vw":36.676739},{"c":36.695,"h":36.695,"l":36.675,"n":60,"o":36.68,"t":"2026-10-15T16:25:00Z","v":19979,"vw":36.686033},{"c":36.675,"h":36.7,"l":36.66,"n":54,"o":36.6901,"t":"2026-10-15T16:30:00Z","v":33428,"vw":36.683253},{"c":36.64,"h":36.66,"l":36.63,"n":83,"o":36.66,"t":"2026-10-15T16:35:00Z","v":29642,"vw":36.644108},{"c":36.6216,"h":36.64,"l":36.61,"n":46,"o":36.64,"t":"2026-10-15T16:40:00Z","v":37443,"vw":36.622627},{"c":36.6399,"h":36.645,"l":36.615,"n":132,"o":36.62,"t":"2026-10-15T16:45:00Z","v":41376,"vw":36.63116},{"c":36.645,"h":36.65,"l":36.63,"n":60,"o":36.645,"t":"2026-10-15T16:50:00Z","v":45265,"vw":36.644498},{"c":36.65,"h":36.6701,"l":36.645,"n":58,"o":36.645,"t":"2026-10-15T16:55:00Z","v":25544,"vw":36.663447},{"c":36.64,"h":36.6501,"l":36.63,"n":128,"o":36.65,"t":"2026-10-15T17:00:00Z","v":46058,"vw":36.645389},{"c":36.6201,"h":36.64,"l":36.61,"n":25,"o":36.64,"t":"2026-10-15T17:05:00Z","v":30065,"vw":36.625232},{"c":36.605,"h":36.62,"l":36.5899,"n":75,"o":36.62,"t":"2026-10-15T17:10:00Z","v":32515,"vw":36.602391},{"c":36.615,"h":36.615,"l":36.6,"n":32,"o":36.6,"t":"2026-10-15T17:15:00Z","v":28418,"vw":36.608765},{"c":36.625,"h":36.635,"l":36.615,"n":46,"o":36.615,"t":"2026-10-15T17:20:00Z","v":7181,"vw":36.626913},{"c":36.635,"h":36.645,"l":36.63,"n":25,"o":36.63,"t":"2026-10-15T17:25:00Z","v":14186,"vw":36.640612},{"c":36.6499,"h":36.6499,"l":36.625,"n":44,"o":36.64,"t":"2026-10-15T17:30:00Z","v":18359,"vw":36.641522},{"c":36.66,"h":36.66,"l":36.635,"n":35,"o":36.6401,"t":"2026-10-15T17:35:00Z","v":14222,"vw":36.641686},{"c":36.67,"h":36.68,"l":36.66,"n":43,"o":36.66,"t":"2026-10-15T17:40:00Z","v":17173,"vw":36.665284},{"c":36.655,"h":36.67,"l":36.64,"n":80,"o":36.67,"t":"2026-10-15T17:45:00Z","v":59259,"vw":36.655176},{"c":36.635,"h":36.655,"l":36.63,"n":40,"o":36.65,"t":"2026-10-15T17:50:00Z","v":17768,"vw":36.643772},{"c":36.635,"h":36.635,"l":36.61,"n":57,"o":36.625,"t":"2026-10-15T17:55:00Z","v":34797,"vw":36.621361},{"c":36.6401,"h":36.6401,"l":36.625,"n":98,"o":36.63,"t":"2026-10-15T18:00:00Z","v":61188,"vw":36.633287},{"c":36.665,"h":36.685,"l":36.645,"n":105,"o":36.645,"t":"2026-10-15T18:05:00Z","v":54497,"vw":36.667001},{"c":36.645,"h":36.665,"l":36.635,"n":73,"o":36.665,"t":"2026-10-15T18:10:00Z","v":37267,"vw":36.645047},{"c":36.63,"h":36.645,"l":36.63,"n":47,"o":36.64,"t":"2026-10-15T18:15:00Z","v":19177,"vw":36.638774},{"c":36.6,"h":36.63,"l":36.59,"n":55,"o":36.63,"t":"2026-10-15T18:20:00Z","v":14116,"vw":36.609604},{"c":36.615,"h":36.62,"l":36.6,"n":120,"o":36.605,"t":"2026-10-15T18:25:00Z","v":38390,"vw":36.609614},{"c":36.595,"h":36.61,"l":36.59,"n":57,"o":36.61,"t":"2026-10-15T18:30:00Z","v":31539,"vw":36.597849},{"c":36.62,"h":36.62,"l":36.595,"n":54,"o":36.595,"t":"2026-10-15T18:35:00Z","v":23656,"vw":36.60683},{"c":36.62,"h":36.62,"l":36.605,"n":56,"o":36.62,"t":"2026-10-15T18:40:00Z","v":50995,"vw":36.611967},{"c":36.605,"h":36.6101,"l":36.6,"n":40,"o":36.61,"t":"2026-10-15T18:45:00Z","v":12636,"vw":36.607452},{"c":36.59,"h":36.6,"l":36.5799,"n":82,"o":36.6,"t":"2026-10-15T18:50:00Z","v":65016,"vw":36.586035},{"c":36.59,"h":36.6,"l":36.585,"n":55,"o":36.595,"t":"2026-10-15T18:55:00Z","v":32301,"vw":36.591777},{"c":36.595,"h":36.595,"l":36.585,"n":50,"o":36.59,"t":"2026-10-15T19:00:00Z","v":30393,"vw":36.592836},{"c":36.605,"h":36.61,"l":36.5899,"n":100,"o":36.595,"t":"2026-10-15T19:05:00Z","v":29614,"vw":36.597035},{"c":36.585,"h":36.61,"l":36.585,"n":39,"o":36.605,"t":"2026-10-15T19:10:00Z","v":11242,"vw":36.601026},{"c":36.55,"h":36.6,"l":36.55,"n":70,"o":36.585,"t":"2026-10-15T19:15:00Z","v":52433,"vw":36.588034},{"c":36.555,"h":36.56,"l":36.545,"n":70,"o":36.555,"t":"2026-10-15T19:20:00Z","v":53757,"vw":36.551798},{"c":36.56,"h":36.565,"l":36.555,"n":57,"o":36.555,"t":"2026-10-15T19:25:00Z","v":38779,"vw":36.560687},{"c":36.555,"h":36.555,"l":36.54,"n":55,"o":36.555,"t":"2026-10-15T19:30:00Z","v":29387,"vw":36.548123},{"c":36.57,"h":36.57,"l":36.555,"n":125,"o":36.555,"t":"2026-10-15T19:35:00Z","v":39382,"vw":36.56347},{"c":36.58,"h":36.5895,"l":36.5701,"n":124,"o":36.575,"t":"2026-10-15T19:40:00Z","v":40306,"vw":36.577465},{"c":36.595,"h":36.595,"l":36.58,"n":137,"o":36.58,"t":"2026-10-15T19:45:00Z","v":47154,"vw":36.58947},{"c":36.595,"h":36.6,"l":36.585,"n":134,"o":36.585,"t":"2026-10-15T19:50:00Z","v":36335,"vw":36.59422},{"c":36.61,"h":36.61,"l":36.595,"n":438,"o":36.595,"t":"2026-10-15T19:55:00Z","v":107122,"vw":36.602589},{"c":36.58,"h":36.58,"l":36.58,"n":5,"o":36.58,"t":"2026-10-15T20:00:00Z","v":56311,"vw":36.58},{"c":36.59,"h":36.62,"l":36.59,"n":3,"o":36.62,"t":"2026-10-15T22:05:00Z","v":980,"vw":36.602245},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-15T22:50:00Z","v":150,"vw":36.6},{"c":36.59,"h":36.59,"l":36.58,"n":6,"o":36.59,"t":"2026-10-15T23:05:00Z","v":1376,"vw":36.582915},{"c":36.56,"h":36.56,"l":36.56,"n":2,"o":36.56,"t":"2026-10-16T13:25:00Z","v":200,"vw":36.56},{"c":36.61,"h":36.621,"l":36.54,"n":40,"o":36.58,"t":"2026-10-16T13:30:00Z","v":6036,"vw":36.581876},{"c":36.61,"h":36.6101,"l":36.6,"n":29,"o":36.6101,"t":"2026-10-16T13:35:00Z","v":2956,"vw":36.60626},{"c":36.575,"h":36.61,"l":36.575,"n":18,"o":36.6,"t":"2026-10-16T13:40:00Z","v":10849,"vw":36.583215},{"c":36.57,"h":36.59,"l":36.57,"n":30,"o":36.57,"t":"2026-10-16T13:45:00Z","v":3664,"vw":36.578361},{"c":36.53,"h":36.58,"l":36.53,"n":14,"o":36.58,"t":"2026-10-16T13:50:00Z","v":1702,"vw":36.545882},{"c":36.47,"h":36.53,"l":36.47,"n":9,"o":36.53,"t":"2026-10-16T13:55:00Z","v":1119,"vw":36.497265},{"c":36.455,"h":36.46,"l":36.455,"n":8,"o":36.46,"t":"2026-10-16T14:00:00Z","v":702,"vw":36.45815},{"c":36.5,"h":36.5,"l":36.465,"n":25,"o":36.465,"t":"2026-10-16T14:05:00Z","v":3402,"vw":36.477526},{"c":36.48,"h":36.4999,"l":36.47,"n":34,"o":36.49,"t":"2026-10-16T14:10:00Z","v":5514,"vw":36.484616},{"c":36.48,"h":36.48,"l":36.47,"n":23,"o":36.47,"t":"2026-10-16T14:15:00Z","v":2215,"vw":36.472045},{"c":36.46,"h":36.46,"l":36.44,"n":35,"o":36.45,"t":"2026-10-16T14:20:00Z","v":4124,"vw":36.451008},{"c":36.465,"h":36.465,"l":36.45,"n":19,"o":36.46,"t":"2026-10-16T14:25:00Z","v":1921,"vw":36.459525},{"c":36.5,"h":36.505,"l":36.46,"n":20,"o":36.46,"t":"2026-10-16T14:30:00Z","v":1811,"vw":36.486471},{"c":36.5,"h":36.505,"l":36.49,"n":10,"o":36.49,"t":"2026-10-16T14:35:00Z","v":1641,"vw":36.501321},{"c":36.535,"h":36.535,"l":36.52,"n":11,"o":36.53,"t":"2026-10-16T14:40:00Z","v":1354,"vw":36.528554},{"c":36.55,"h":36.55,"l":36.49,"n":20,"o":36.505,"t":"2026-10-16T14:45:00Z","v":1512,"vw":36.516364},{"c":36.54,"h":36.57,"l":36.54,"n":25,"o":36.57,"t":"2026-10-16T14:50:00Z","v":3306,"vw":36.549667},{"c":36.54,"h":36.545,"l":36.54,"n":15,"o":36.54,"t":"2026-10-16T14:55:00Z","v":1449,"vw":36.540416},{"c":36.55,"h":36.56,"l":36.545,"n":15,"o":36.545,"t":"2026-10-16T15:00:00Z","v":1499,"vw":36.549104},{"c":36.5,"h":36.56,"l":36.495,"n":49,"o":36.56,"t":"2026-10-16T15:05:00Z","v":5259,"vw":36.525057},{"c":36.475,"h":36.5,"l":36.46,"n":42,"o":36.495,"t":"2026-10-16T15:10:00Z","v":4076,"vw":36.469648},{"c":36.495,"h":36.5,"l":36.48,"n":15,"o":36.48,"t":"2026-10-16T15:15:00Z","v":1393,"vw":36.492122},{"c":36.525,"h":36.525,"l":36.48,"n":26,"o":36.49,"t":"2026-10-16T15:20:00Z","v":3496,"vw":36.505517},{"c":36.48,"h":36.52,"l":36.48,"n":31,"o":36.515,"t":"2026-10-16T15:25:00Z","v":2641,"vw":36.504318},{"c":36.46,"h":36.48,"l":36.46,"n":26,"o":36.48,"t":"2026-10-16T15:30:00Z","v":2293,"vw":36.467591},{"c":36.5301,"h":36.535,"l":36.46,"n":44,"o":36.46,"t":"2026-10-16T15:35:00Z","v":41496,"vw":36.509754},{"c":36.545,"h":36.545,"l":36.4899,"n":48,"o":36.53,"t":"2026-10-16T15:40:00Z","v":59343,"vw":36.510816},{"c":36.65,"h":36.66,"l":36.54,"n":59,"o":36.54,"t":"2026-10-16T15:45:00Z","v":7315,"vw":36.572286},{"c":36.6399,"h":36.65,"l":36.615,"n":50,"o":36.65,"t":"2026-10-16T15:50:00Z","v":38223,"vw":36.637394},{"c":36.71,"h":36.7101,"l":36.6301,"n":85,"o":36.64,"t":"2026-10-16T15:55:00Z","v":35172,"vw":36.693715},{"c":36.71,"h":36.74,"l":36.7,"n":92,"o":36.7,"t":"2026-10-16T16:00:00Z","v":53654,"vw":36.718846},{"c":36.775,"h":36.775,"l":36.715,"n":67,"o":36.72,"t":"2026-10-16T16:05:00Z","v":42217,"vw":36.744969},{"c":36.77,"h":36.78,"l":36.755,"n":50,"o":36.7701,"t":"2026-10-16T16:10:00Z","v":19530,"vw":36.770312},{"c":36.9,"h":36.9,"l":36.755,"n":63,"o":36.755,"t":"2026-10-16T16:15:00Z","v":25021,"vw":36.772302},{"c":36.875,"h":36.91,"l":36.875,"n":28,"o":36.9,"t":"2026-10-16T16:20:00Z","v":3465,"vw":36.893258},{"c":36.96,"h":36.96,"l":36.875,"n":64,"o":36.875,"t":"2026-10-16T16:25:00Z","v":15791,"vw":36.917066},{"c":37.0599,"h":37.0599,"l":36.9599,"n":60,"o":36.9599,"t":"2026-10-16T16:30:00Z","v":18942,"vw":37.001523},{"c":37.07,"h":37.12,"l":37.06,"n":71,"o":37.06,"t":"2026-10-16T16:35:00Z","v":29266,"vw":37.090824},{"c":37,"h":37.11,"l":37,"n":53,"o":37.09,"t":"2026-10-16T16:40:00Z","v":4016,"vw":37.060676},{"c":37.09,"h":37.09,"l":37.0001,"n":46,"o":37.0001,"t":"2026-10-16T16:45:00Z","v":3630,"vw":37.036779},{"c":37.11,"h":37.11,"l":37.08,"n":27,"o":37.09,"t":"2026-10-16T16:50:00Z","v":13958,"vw":37.093019},{"c":37.075,"h":37.11,"l":37.07,"n":63,"o":37.1,"t":"2026-10-16T16:55:00Z","v":39615,"vw":37.084214},{"c":37.0599,"h":37.09,"l":37.04,"n":40,"o":37.07,"t":"2026-10-16T17:00:00Z","v":12342,"vw":37.063118},{"c":37.03,"h":37.08,"l":37.02,"n":73,"o":37.06,"t":"2026-10-16T17:05:00Z","v":42842,"vw":37.05385},{"c":37.075,"h":37.075,"l":37.0144,"n":32,"o":37.0144,"t":"2026-10-16T17:10:00Z","v":7589,"vw":37.064134},{"c":37.0499,"h":37.08,"l":37.0499,"n":25,"o":37.075,"t":"2026-10-16T17:15:00Z","v":17161,"vw":37.059515},{"c":37.05,"h":37.05,"l":37.01,"n":42,"o":37.0401,"t":"2026-10-16T17:20:00Z","v":27987,"vw":37.023886},{"c":37.0801,"h":37.09,"l":37.05,"n":35,"o":37.05,"t":"2026-10-16T17:25:00Z","v":15401,"vw":37.073396},{"c":37.0599,"h":37.0999,"l":37.0599,"n":27,"o":37.0999,"t":"2026-10-16T17:30:00Z","v":10008,"vw":37.077672},{"c":37.115,"h":37.1201,"l":37.065,"n":43,"o":37.065,"t":"2026-10-16T17:35:00Z","v":35205,"vw":37.099448},{"c":37.02,"h":37.11,"l":36.98,"n":99,"o":37.11,"t":"2026-10-16T17:40:00Z","v":25520,"vw":37.090797},{"c":37.06,"h":37.07,"l":37.03,"n":32,"o":37.03,"t":"2026-10-16T17:45:00Z","v":10583,"vw":37.050241},{"c":37.09,"h":37.1,"l":37.0499,"n":68,"o":37.08,"t":"2026-10-16T17:50:00Z","v":23520,"vw":37.062901},{"c":37.07,"h":37.09,"l":37.065,"n":23,"o":37.09,"t":"2026-10-16T17:55:00Z","v":12759,"vw":37.076858},{"c":37.04,"h":37.0601,"l":37.02,"n":57,"o":37.06,"t":"2026-10-16T18:00:00Z","v":17984,"vw":37.049555},{"c":37.03,"h":37.065,"l":37.02,"n":66,"o":37.045,"t":"2026-10-16T18:05:00Z","v":23774,"vw":37.055331},{"c":37.12,"h":37.125,"l":37.08,"n":9,"o":37.08,"t":"2026-10-16T18:10:00Z","v":835,"vw":37.099796},{"c":37.12,"h":37.12,"l":37.095,"n":45,"o":37.11,"t":"2026-10-16T18:15:00Z","v":37187,"vw":37.108131},{"c":37.1,"h":37.12,"l":37.085,"n":96,"o":37.1199,"t":"2026-10-16T18:20:00Z","v":38446,"vw":37.104553},{"c":37.17,"h":37.17,"l":37.09,"n":70,"o":37.09,"t":"2026-10-16T18:25:00Z","v":8856,"vw":37.117384},{"c":37.17,"h":37.1899,"l":37.16,"n":75,"o":37.1899,"t":"2026-10-16T18:30:00Z","v":102093,"vw":37.180346},{"c":37.18,"h":37.19,"l":37.16,"n":54,"o":37.16,"t":"2026-10-16T18:35:00Z","v":8631,"vw":37.17902},{"c":37.185,"h":37.195,"l":37.17,"n":48,"o":37.175,"t":"2026-10-16T18:40:00Z","v":38570,"vw":37.180364},{"c":37.185,"h":37.21,"l":37.185,"n":61,"o":37.19,"t":"2026-10-16T18:45:00Z","v":18456,"vw":37.198533},{"c":37.17,"h":37.185,"l":37.165,"n":67,"o":37.185,"t":"2026-10-16T18:50:00Z","v":25832,"vw":37.18279},{"c":37.15,"h":37.16,"l":37.15,"n":17,"o":37.16,"t":"2026-10-16T18:55:00Z","v":5637,"vw":37.151163},{"c":37.125,"h":37.145,"l":37.125,"n":15,"o":37.145,"t":"2026-10-16T19:00:00Z","v":2261,"vw":37.14072},{"c":37.15,"h":37.15,"l":37.13,"n":27,"o":37.13,"t":"2026-10-16T19:05:00Z","v":5187,"vw":37.137604},{"c":37.1601,"h":37.1697,"l":37.155,"n":5,"o":37.1697,"t":"2026-10-16T19:10:00Z","v":5469,"vw":37.164718},{"c":37.155,"h":37.165,"l":37.155,"n":42,"o":37.1601,"t":"2026-10-16T19:15:00Z","v":7552,"vw":37.160385},{"c":37.145,"h":37.1554,"l":37.145,"n":42,"o":37.155,"t":"2026-10-16T19:20:00Z","v":6315,"vw":37.151475},{"c":37.145,"h":37.1599,"l":37.135,"n":32,"o":37.1599,"t":"2026-10-16T19:25:00Z","v":7819,"vw":37.149443},{"c":37.12,"h":37.1401,"l":37.11,"n":102,"o":37.14,"t":"2026-10-16T19:30:00Z","v":20632,"vw":37.121367},{"c":37.15,"h":37.155,"l":37.115,"n":117,"o":37.1191,"t":"2026-10-16T19:35:00Z","v":35513,"vw":37.129662},{"c":37.1261,"h":37.14,"l":37.12,"n":114,"o":37.14,"t":"2026-10-16T19:40:00Z","v":28448,"vw":37.131946},{"c":37.13,"h":37.135,"l":37.1201,"n":146,"o":37.13,"t":"2026-10-16T19:45:00Z","v":81724,"vw":37.127888},{"c":37.11,"h":37.13,"l":37.11,"n":177,"o":37.13,"t":"2026-10-16T19:50:00Z","v":59797,"vw":37.111676},{"c":37.11,"h":37.115,"l":37.1,"n":388,"o":37.1123,"t":"2026-10-16T19:55:00Z","v":149467,"vw":37.109744},{"c":37.11,"h":37.11,"l":37.11,"n":3,"o":37.11,"t":"2026-10-16T20:00:00Z","v":64320,"vw":37.11},{"c":36.75,"h":36.75,"l":36.75,"n":7,"o":36.75,"t":"2026-10-19T13:25:00Z","v":1836,"vw":36.75},{"c":36.86,"h":36.86,"l":36.74,"n":58,"o":36.74,"t":"2026-10-19T13:30:00Z","v":58828,"vw":36.745758},{"c":36.865,"h":36.87,"l":36.825,"n":42,"o":36.845,"t":"2026-10-19T13:35:00Z","v":2823,"vw":36.848796},{"c":36.895,"h":36.905,"l":36.87,"n":48,"o":36.87,"t":"2026-10-19T13:40:00Z","v":6331,"vw":36.891584},{"c":36.89,"h":36.895,"l":36.88,"n":14,"o":36.895,"t":"2026-10-19T13:45:00Z","v":1569,"vw":36.883413},{"c":36.85,"h":36.88,"l":36.85,"n":12,"o":36.88,"t":"2026-10-19T13:50:00Z","v":871,"vw":36.86875},{"c":36.8,"h":36.82,"l":36.8,"n":13,"o":36.82,"t":"2026-10-19T13:55:00Z","v":801,"vw":36.815756},{"c":36.83,"h":36.845,"l":36.78,"n":36,"o":36.78,"t":"2026-10-19T14:00:00Z","v":5858,"vw":36.81569},{"c":36.845,"h":36.845,"l":36.83,"n":7,"o":36.83,"t":"2026-10-19T14:05:00Z","v":1506,"vw":36.836465},{"c":36.85,"h":36.86,"l":36.85,"n":16,"o":36.85,"t":"2026-10-19T14:10:00Z","v":896,"vw":36.854286},{"c":36.84,"h":36.845,"l":36.84,"n":11,"o":36.845,"t":"2026-10-19T14:15:00Z","v":637,"vw":36.842545},{"c":36.865,"h":36.865,"l":36.825,"n":29,"o":36.84,"t":"2026-10-19T14:20:00Z","v":3474,"vw":36.838701},{"c":36.85,"h":36.86,"l":36.85,"n":21,"o":36.86,"t":"2026-10-19T14:25:00Z","v":2378,"vw":36.859115},{"c":36.9001,"h":36.92,"l":36.88,"n":35,"o":36.88,"t":"2026-10-19T14:30:00Z","v":12545,"vw":36.900434},{"c":36.92,"h":36.92,"l":36.898,"n":44,"o":36.9,"t":"2026-10-19T14:35:00Z","v":18878,"vw":36.904842},{"c":36.9,"h":36.92,"l":36.8999,"n":35,"o":36.91,"t":"2026-10-19T14:40:00Z","v":24818,"vw":36.911193},{"c":36.8901,"h":36.895,"l":36.875,"n":37,"o":36.89,"t":"2026-10-19T14:45:00Z","v":17244,"vw":36.888519},{"c":36.875,"h":36.89,"l":36.8699,"n":31,"o":36.885,"t":"2026-10-19T14:50:00Z","v":56330,"vw":36.87249},{"c":36.8701,"h":36.8899,"l":36.8699,"n":41,"o":36.8701,"t":"2026-10-19T14:55:00Z","v":60533,"vw":36.872585},{"c":36.86,"h":36.87,"l":36.84,"n":40,"o":36.85,"t":"2026-10-19T15:00:00Z","v":40707,"vw":36.856176},{"c":36.86,"h":36.86,"l":36.85,"n":35,"o":36.8501,"t":"2026-10-19T15:05:00Z","v":8787,"vw":36.851352},{"c":36.84,"h":36.8701,"l":36.8399,"n":50,"o":36.8699,"t":"2026-10-19T15:10:00Z","v":23008,"vw":36.853548},{"c":36.875,"h":36.875,"l":36.85,"n":30,"o":36.85,"t":"2026-10-19T15:15:00Z","v":25172,"vw":36.862488},{"c":36.89,"h":36.89,"l":36.875,"n":13,"o":36.875,"t":"2026-10-19T15:20:00Z","v":19654,"vw":36.879288},{"c":36.85,"h":36.89,"l":36.83,"n":40,"o":36.885,"t":"2026-10-19T15:25:00Z","v":11529,"vw":36.873805},{"c":36.925,"h":36.93,"l":36.86,"n":99,"o":36.86,"t":"2026-10-19T15:30:00Z","v":35830,"vw":36.894651},{"c":36.92,"h":36.945,"l":36.92,"n":45,"o":36.935,"t":"2026-10-19T15:35:00Z","v":12998,"vw":36.938393},{"c":36.93,"h":36.955,"l":36.91,"n":63,"o":36.91,"t":"2026-10-19T15:40:00Z","v":26284,"vw":36.941769},{"c":36.9276,"h":36.955,"l":36.9276,"n":28,"o":36.94,"t":"2026-10-19T15:45:00Z","v":14250,"vw":36.947751},{"c":36.97,"h":36.9701,"l":36.935,"n":64,"o":36.935,"t":"2026-10-19T15:50:00Z","v":35850,"vw":36.961408},{"c":37.005,"h":37.005,"l":36.96,"n":29,"o":36.97,"t":"2026-10-19T15:55:00Z","v":13330,"vw":36.979657},{"c":37.0901,"h":37.11,"l":37,"n":51,"o":37,"t":"2026-10-19T16:00:00Z","v":29723,"vw":37.049335},{"c":37.09,"h":37.09,"l":37.06,"n":27,"o":37.08,"t":"2026-10-19T16:05:00Z","v":3637,"vw":37.074566},{"c":37.095,"h":37.12,"l":37.09,"n":35,"o":37.1,"t":"2026-10-19T16:10:00Z","v":17204,"vw":37.115117},{"c":37.095,"h":37.095,"l":37.08,"n":17,"o":37.08,"t":"2026-10-19T16:15:00Z","v":12120,"vw":37.090171},{"c":37.11,"h":37.11,"l":37.1099,"n":2,"o":37.1099,"t":"2026-10-19T16:20:00Z","v":250,"vw":37.10994},{"c":37.115,"h":37.115,"l":37.085,"n":24,"o":37.1,"t":"2026-10-19T16:25:00Z","v":12760,"vw":37.099886},{"c":37.09,"h":37.155,"l":37.09,"n":109,"o":37.13,"t":"2026-10-19T16:30:00Z","v":47637,"vw":37.119764},{"c":37.085,"h":37.1101,"l":37.085,"n":30,"o":37.09,"t":"2026-10-19T16:35:00Z","v":24843,"vw":37.096018},{"c":37.0901,"h":37.091,"l":37.08,"n":38,"o":37.08,"t":"2026-10-19T16:40:00Z","v":16962,"vw":37.089925},{"c":37.07,"h":37.085,"l":37.07,"n":8,"o":37.075,"t":"2026-10-19T16:45:00Z","v":9213,"vw":37.080154},{"c":37.1,"h":37.11,"l":37.0699,"n":94,"o":37.0699,"t":"2026-10-19T16:50:00Z","v":44317,"vw":37.093003},{"c":37.13,"h":37.1401,"l":37.1,"n":73,"o":37.11,"t":"2026-10-19T16:55:00Z","v":42713,"vw":37.121534},{"c":37.2,"h":37.2,"l":37.14,"n":62,"o":37.14,"t":"2026-10-19T17:00:00Z","v":33813,"vw":37.167426},{"c":37.19,"h":37.21,"l":37.19,"n":7,"o":37.21,"t":"2026-10-19T17:05:00Z","v":338,"vw":37.2},{"c":37.1999,"h":37.22,"l":37.1999,"n":12,"o":37.2,"t":"2026-10-19T17:10:00Z","v":2669,"vw":37.205301},{"c":37.19,"h":37.19,"l":37.18,"n":7,"o":37.18,"t":"2026-10-19T17:15:00Z","v":9968,"vw":37.189801},{"c":37.225,"h":37.225,"l":37.2,"n":14,"o":37.2,"t":"2026-10-19T17:20:00Z","v":29103,"vw":37.215039},{"c":37.19,"h":37.21,"l":37.17,"n":23,"o":37.21,"t":"2026-10-19T17:25:00Z","v":2269,"vw":37.181649},{"c":37.21,"h":37.21,"l":37.1899,"n":20,"o":37.19,"t":"2026-10-19T17:30:00Z","v":11906,"vw":37.194663},{"c":37.2,"h":37.2001,"l":37.19,"n":13,"o":37.1999,"t":"2026-10-19T17:35:00Z","v":12050,"vw":37.199323},{"c":37.18,"h":37.195,"l":37.14,"n":166,"o":37.19,"t":"2026-10-19T17:40:00Z","v":39385,"vw":37.153366},{"c":37.225,"h":37.225,"l":37.19,"n":24,"o":37.205,"t":"2026-10-19T17:45:00Z","v":27098,"vw":37.211062},{"c":37.2,"h":37.255,"l":37.2,"n":44,"o":37.23,"t":"2026-10-19T17:50:00Z","v":8864,"vw":37.245111},{"c":37.19,"h":37.2,"l":37.19,"n":26,"o":37.19,"t":"2026-10-19T17:55:00Z","v":1230,"vw":37.195833},{"c":37.17,"h":37.2001,"l":37.17,"n":38,"o":37.19,"t":"2026-10-19T18:00:00Z","v":3419,"vw":37.187845},{"c":37.18,"h":37.18,"l":37.16,"n":18,"o":37.161,"t":"2026-10-19T18:05:00Z","v":1912,"vw":37.170011},{"c":37.16,"h":37.16,"l":37.16,"n":10,"o":37.16,"t":"2026-10-19T18:10:00Z","v":891,"vw":37.16},{"c":37.11,"h":37.15,"l":37.11,"n":66,"o":37.15,"t":"2026-10-19T18:15:00Z","v":36043,"vw":37.128866},{"c":37.085,"h":37.105,"l":37.08,"n":58,"o":37.105,"t":"2026-10-19T18:20:00Z","v":31432,"vw":37.090285},{"c":37.01,"h":37.08,"l":37.01,"n":87,"o":37.075,"t":"2026-10-19T18:25:00Z","v":27760,"vw":37.069613},{"c":37,"h":37.0301,"l":36.99,"n":31,"o":37.01,"t":"2026-10-19T18:30:00Z","v":17091,"vw":37.016744},{"c":36.9901,"h":37.02,"l":36.9901,"n":52,"o":37.01,"t":"2026-10-19T18:35:00Z","v":37513,"vw":37.005406},{"c":37.02,"h":37.02,"l":36.99,"n":29,"o":36.99,"t":"2026-10-19T18:40:00Z","v":13057,"vw":37.011828},{"c":37.025,"h":37.035,"l":37.025,"n":22,"o":37.03,"t":"2026-10-19T18:45:00Z","v":25126,"vw":37.029867},{"c":36.99,"h":37.02,"l":36.99,"n":60,"o":37.02,"t":"2026-10-19T18:50:00Z","v":24901,"vw":37.005116},{"c":36.9899,"h":36.99,"l":36.9601,"n":32,"o":36.9799,"t":"2026-10-19T18:55:00Z","v":49476,"vw":36.978841},{"c":36.9999,"h":36.9999,"l":36.9801,"n":26,"o":36.9801,"t":"2026-10-19T19:00:00Z","v":38204,"vw":36.987865},{"c":37.005,"h":37.01,"l":36.995,"n":20,"o":36.995,"t":"2026-10-19T19:05:00Z","v":20068,"vw":37.004706},{"c":37.0199,"h":37.02,"l":37.005,"n":25,"o":37.005,"t":"2026-10-19T19:10:00Z","v":12816,"vw":37.015515},{"c":37,"h":37.025,"l":37,"n":53,"o":37.0101,"t":"2026-10-19T19:15:00Z","v":19545,"vw":37.013936},{"c":37.03,"h":37.0301,"l":37.01,"n":24,"o":37.01,"t":"2026-10-19T19:20:00Z","v":12770,"vw":37.023095},{"c":37.045,"h":37.0499,"l":37.035,"n":48,"o":37.035,"t":"2026-10-19T19:25:00Z","v":38970,"vw":37.042342},{"c":37.025,"h":37.03,"l":37.025,"n":34,"o":37.03,"t":"2026-10-19T19:30:00Z","v":14099,"vw":37.02635},{"c":37.05,"h":37.05,"l":37.0299,"n":56,"o":37.03,"t":"2026-10-19T19:35:00Z","v":13987,"vw":37.031227},{"c":37.0499,"h":37.055,"l":37.045,"n":34,"o":37.05,"t":"2026-10-19T19:40:00Z","v":18135,"vw":37.051552},{"c":37.06,"h":37.06,"l":37.045,"n":175,"o":37.05,"t":"2026-10-19T19:45:00Z","v":45628,"vw":37.048718},{"c":37.04,"h":37.065,"l":37.04,"n":392,"o":37.06,"t":"2026-10-19T19:50:00Z","v":157154,"vw":37.053146},{"c":37.04,"h":37.0477,"l":37.025,"n":300,"o":37.0477,"t":"2026-10-19T19:55:00Z","v":109192,"vw":37.038599},{"c":37.04,"h":37.04,"l":37.04,"n":7,"o":37.04,"t":"2026-10-19T20:00:00Z","v":51887,"vw":37.04},{"c":37.12,"h":37.15,"l":37.105,"n":63,"o":37.13,"t":"2026-10-20T13:30:00Z","v":6910,"vw":37.131317},{"c":37.02,"h":37.09,"l":37.01,"n":51,"o":37.09,"t":"2026-10-20T13:35:00Z","v":2863,"vw":37.049792},{"c":37.02,"h":37.04,"l":37.01,"n":56,"o":37.04,"t":"2026-10-20T13:40:00Z","v":5167,"vw":37.026843},{"c":37.005,"h":37.01,"l":36.985,"n":34,"o":37.01,"t":"2026-10-20T13:45:00Z","v":2792,"vw":36.995074},{"c":36.96,"h":36.985,"l":36.96,"n":27,"o":36.97,"t":"2026-10-20T13:50:00Z","v":2444,"vw":36.972919},{"c":36.945,"h":36.9799,"l":36.945,"n":22,"o":36.9799,"t":"2026-10-20T13:55:00Z","v":5093,"vw":36.969573},{"c":36.91,"h":36.96,"l":36.905,"n":20,"o":36.96,"t":"2026-10-20T14:00:00Z","v":2112,"vw":36.918875},{"c":36.91,"h":36.94,"l":36.89,"n":52,"o":36.92,"t":"2026-10-20T14:05:00Z","v":4576,"vw":36.914609},{"c":36.81,"h":36.93,"l":36.8,"n":136,"o":36.9,"t":"2026-10-20T14:10:00Z","v":26650,"vw":36.852019},{"c":36.775,"h":36.82,"l":36.775,"n":85,"o":36.82,"t":"2026-10-20T14:15:00Z","v":11651,"vw":36.794593},{"c":36.59,"h":36.78,"l":36.575,"n":130,"o":36.77,"t":"2026-10-20T14:20:00Z","v":19965,"vw":36.657668},{"c":36.47,"h":36.6,"l":36.47,"n":96,"o":36.59,"t":"2026-10-20T14:25:00Z","v":15779,"vw":36.535938},{"c":36.53,"h":36.56,"l":36.39,"n":232,"o":36.46,"t":"2026-10-20T14:30:00Z","v":39274,"vw":36.458945},{"c":36.49,"h":36.53,"l":36.49,"n":45,"o":36.52,"t":"2026-10-20T14:35:00Z","v":3911,"vw":36.503291},{"c":36.43,"h":36.48,"l":36.43,"n":117,"o":36.48,"t":"2026-10-20T14:40:00Z","v":51889,"vw":36.446507},{"c":36.47,"h":36.47,"l":36.41,"n":91,"o":36.42,"t":"2026-10-20T14:45:00Z","v":22376,"vw":36.431849},{"c":36.45,"h":36.49,"l":36.43,"n":31,"o":36.465,"t":"2026-10-20T14:50:00Z","v":3480,"vw":36.453567},{"c":36.48,"h":36.49,"l":36.435,"n":33,"o":36.4701,"t":"2026-10-20T14:55:00Z","v":22513,"vw":36.454897},{"c":36.54,"h":36.54,"l":36.49,"n":36,"o":36.49,"t":"2026-10-20T15:00:00Z","v":3181,"vw":36.507777},{"c":36.56,"h":36.56,"l":36.505,"n":140,"o":36.53,"t":"2026-10-20T15:05:00Z","v":56390,"vw":36.525196},{"c":36.69,"h":36.74,"l":36.52,"n":489,"o":36.5501,"t":"2026-10-20T15:10:00Z","v":92938,"vw":36.636967},{"c":36.66,"h":36.72,"l":36.66,"n":39,"o":36.71,"t":"2026-10-20T15:15:00Z","v":4148,"vw":36.68696},{"c":36.7,"h":36.705,"l":36.65,"n":32,"o":36.65,"t":"2026-10-20T15:20:00Z","v":3036,"vw":36.67362},{"c":36.72,"h":36.73,"l":36.71,"n":26,"o":36.72,"t":"2026-10-20T15:25:00Z","v":1775,"vw":36.723104},{"c":36.73,"h":36.75,"l":36.73,"n":39,"o":36.73,"t":"2026-10-20T15:30:00Z","v":1089,"vw":36.742719},{"c":36.761,"h":36.77,"l":36.73,"n":25,"o":36.73,"t":"2026-10-20T15:35:00Z","v":3461,"vw":36.753924},{"c":36.75,"h":36.7799,"l":36.725,"n":94,"o":36.7599,"t":"2026-10-20T15:40:00Z","v":59807,"vw":36.751925},{"c":36.76,"h":36.7699,"l":36.75,"n":53,"o":36.75,"t":"2026-10-20T15:45:00Z","v":24865,"vw":36.758386},{"c":36.7601,"h":36.77,"l":36.75,"n":37,"o":36.75,"t":"2026-10-20T15:50:00Z","v":24076,"vw":36.756405},{"c":36.7901,"h":36.7901,"l":36.77,"n":6,"o":36.77,"t":"2026-10-20T15:55:00Z","v":15380,"vw":36.784861},{"c":36.8,"h":36.8099,"l":36.78,"n":25,"o":36.78,"t":"2026-10-20T16:00:00Z","v":27757,"vw":36.798154},{"c":36.8,"h":36.8,"l":36.76,"n":29,"o":36.79,"t":"2026-10-20T16:05:00Z","v":4874,"vw":36.783577},{"c":36.84,"h":36.84,"l":36.795,"n":51,"o":36.795,"t":"2026-10-20T16:10:00Z","v":20134,"vw":36.813727},{"c":36.835,"h":36.84,"l":36.81,"n":34,"o":36.82,"t":"2026-10-20T16:15:00Z","v":24245,"vw":36.834734},{"c":36.84,"h":36.84,"l":36.815,"n":58,"o":36.83,"t":"2026-10-20T16:20:00Z","v":32365,"vw":36.83234},{"c":36.85,"h":36.85,"l":36.82,"n":27,"o":36.84,"t":"2026-10-20T16:25:00Z","v":2517,"vw":36.838329},{"c":36.82,"h":36.86,"l":36.82,"n":28,"o":36.84,"t":"2026-10-20T16:30:00Z","v":33063,"vw":36.837429},{"c":36.815,"h":36.825,"l":36.79,"n":10,"o":36.79,"t":"2026-10-20T16:35:00Z","v":24142,"vw":36.8153},{"c":36.8501,"h":36.8501,"l":36.81,"n":8,"o":36.81,"t":"2026-10-20T16:40:00Z","v":27874,"vw":36.825189},{"c":36.88,"h":36.8801,"l":36.865,"n":11,"o":36.865,"t":"2026-10-20T16:45:00Z","v":43074,"vw":36.873901},{"c":36.89,"h":36.895,"l":36.8799,"n":34,"o":36.8799,"t":"2026-10-20T16:50:00Z","v":44842,"vw":36.887156},{"c":36.9,"h":36.905,"l":36.89,"n":29,"o":36.89,"t":"2026-10-20T16:55:00Z","v":35546,"vw":36.896847},{"c":36.91,"h":36.92,"l":36.86,"n":81,"o":36.88,"t":"2026-10-20T17:00:00Z","v":32506,"vw":36.895948},{"c":36.895,"h":36.906,"l":36.88,"n":56,"o":36.9001,"t":"2026-10-20T17:05:00Z","v":49335,"vw":36.895462},{"c":36.9,"h":36.9101,"l":36.895,"n":109,"o":36.895,"t":"2026-10-20T17:10:00Z","v":40650,"vw":36.905486},{"c":36.905,"h":36.92,"l":36.905,"n":36,"o":36.905,"t":"2026-10-20T17:15:00Z","v":26906,"vw":36.910689},{"c":36.88,"h":36.9001,"l":36.88,"n":10,"o":36.9001,"t":"2026-10-20T17:20:00Z","v":9610,"vw":36.899375},{"c":36.8801,"h":36.8801,"l":36.875,"n":23,"o":36.88,"t":"2026-10-20T17:25:00Z","v":12276,"vw":36.87785},{"c":36.8801,"h":36.885,"l":36.87,"n":50,"o":36.8805,"t":"2026-10-20T17:30:00Z","v":17813,"vw":36.878914},{"c":36.88,"h":36.885,"l":36.8761,"n":10,"o":36.88,"t":"2026-10-20T17:35:00Z","v":12860,"vw":36.881329},{"c":36.88,"h":36.9099,"l":36.88,"n":27,"o":36.9,"t":"2026-10-20T17:40:00Z","v":32055,"vw":36.891381},{"c":36.88,"h":36.885,"l":36.875,"n":35,"o":36.875,"t":"2026-10-20T17:45:00Z","v":30783,"vw":36.879263},{"c":36.865,"h":36.885,"l":36.865,"n":10,"o":36.885,"t":"2026-10-20T17:50:00Z","v":2419,"vw":36.880681},{"c":36.85,"h":36.86,"l":36.85,"n":7,"o":36.86,"t":"2026-10-20T17:55:00Z","v":2012,"vw":36.85425},{"c":36.81,"h":36.84,"l":36.8,"n":88,"o":36.84,"t":"2026-10-20T18:00:00Z","v":24991,"vw":36.813342},{"c":36.84,"h":36.86,"l":36.83,"n":69,"o":36.83,"t":"2026-10-20T18:05:00Z","v":29465,"vw":36.849918},{"c":36.8301,"h":36.84,"l":36.8258,"n":19,"o":36.83,"t":"2026-10-20T18:10:00Z","v":3576,"vw":36.832041},{"c":36.835,"h":36.835,"l":36.82,"n":8,"o":36.82,"t":"2026-10-20T18:15:00Z","v":1914,"vw":36.829066},{"c":36.84,"h":36.84,"l":36.83,"n":25,"o":36.83,"t":"2026-10-20T18:20:00Z","v":2524,"vw":36.832428},{"c":36.8401,"h":36.87,"l":36.84,"n":38,"o":36.87,"t":"2026-10-20T18:25:00Z","v":3858,"vw":36.851924},{"c":36.85,"h":36.85,"l":36.8399,"n":25,"o":36.84,"t":"2026-10-20T18:30:00Z","v":2802,"vw":36.84217},{"c":36.8801,"h":36.885,"l":36.86,"n":16,"o":36.86,"t":"2026-10-20T18:35:00Z","v":6303,"vw":36.876037},{"c":36.91,"h":36.9101,"l":36.885,"n":61,"o":36.8899,"t":"2026-10-20T18:40:00Z","v":27275,"vw":36.894932},{"c":36.89,"h":36.91,"l":36.89,"n":13,"o":36.91,"t":"2026-10-20T18:45:00Z","v":2242,"vw":36.896436},{"c":36.8901,"h":36.8901,"l":36.88,"n":11,"o":36.8801,"t":"2026-10-20T18:50:00Z","v":3619,"vw":36.884756},{"c":36.9,"h":36.9,"l":36.8799,"n":13,"o":36.8799,"t":"2026-10-20T18:55:00Z","v":8631,"vw":36.895355},{"c":36.91,"h":36.9101,"l":36.9,"n":10,"o":36.9039,"t":"2026-10-20T19:00:00Z","v":7612,"vw":36.9049},{"c":36.93,"h":36.94,"l":36.895,"n":263,"o":36.9,"t":"2026-10-20T19:05:00Z","v":94119,"vw":36.911882},{"c":36.945,"h":36.95,"l":36.935,"n":73,"o":36.94,"t":"2026-10-20T19:10:00Z","v":75375,"vw":36.941096},{"c":36.955,"h":36.965,"l":36.945,"n":198,"o":36.945,"t":"2026-10-20T19:15:00Z","v":28374,"vw":36.953791},{"c":36.96,"h":36.96,"l":36.945,"n":190,"o":36.955,"t":"2026-10-20T19:20:00Z","v":28343,"vw":36.955125},{"c":36.96,"h":36.965,"l":36.955,"n":130,"o":36.96,"t":"2026-10-20T19:25:00Z","v":33575,"vw":36.960063},{"c":36.975,"h":36.975,"l":36.96,"n":158,"o":36.965,"t":"2026-10-20T19:30:00Z","v":39922,"vw":36.969812},{"c":36.97,"h":36.975,"l":36.96,"n":149,"o":36.975,"t":"2026-10-20T19:35:00Z","v":23074,"vw":36.970523},{"c":36.96,"h":36.97,"l":36.955,"n":328,"o":36.97,"t":"2026-10-20T19:40:00Z","v":55987,"vw":36.966491},{"c":36.945,"h":36.965,"l":36.9301,"n":440,"o":36.96,"t":"2026-10-20T19:45:00Z","v":125977,"vw":36.94514},{"c":36.975,"h":36.98,"l":36.94,"n":551,"o":36.945,"t":"2026-10-20T19:50:00Z","v":90614,"vw":36.958338},{"c":36.94,"h":36.975,"l":36.94,"n":397,"o":36.9701,"t":"2026-10-20T19:55:00Z","v":282647,"vw":36.961732},{"c":36.95,"h":36.95,"l":36.95,"n":6,"o":36.95,"t":"2026-10-20T20:00:00Z","v":42081,"vw":36.95},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-10-21T08:00:00Z","v":573,"vw":36.94},{"c":36.63,"h":36.72,"l":36.6299,"n":52,"o":36.65,"t":"2026-10-21T13:30:00Z","v":9750,"vw":36.644872},{"c":36.63,"h":36.65,"l":36.63,"n":17,"o":36.64,"t":"2026-10-21T13:35:00Z","v":1680,"vw":36.636413},{"c":36.61,"h":36.62,"l":36.61,"n":15,"o":36.62,"t":"2026-10-21T13:40:00Z","v":1322,"vw":36.615984},{"c":36.615,"h":36.62,"l":36.57,"n":37,"o":36.614,"t":"2026-10-21T13:45:00Z","v":7670,"vw":36.603948},{"c":36.565,"h":36.59,"l":36.565,"n":9,"o":36.59,"t":"2026-10-21T13:50:00Z","v":564,"vw":36.580046},{"c":36.63,"h":36.635,"l":36.58,"n":50,"o":36.58,"t":"2026-10-21T13:55:00Z","v":5440,"vw":36.603887},{"c":36.7,"h":36.7,"l":36.65,"n":35,"o":36.65,"t":"2026-10-21T14:00:00Z","v":3488,"vw":36.683493},{"c":36.74,"h":36.74,"l":36.71,"n":15,"o":36.71,"t":"2026-10-21T14:05:00Z","v":2322,"vw":36.72477},{"c":36.72,"h":36.735,"l":36.72,"n":22,"o":36.73,"t":"2026-10-21T14:10:00Z","v":2502,"vw":36.7225},{"c":36.76,"h":36.76,"l":36.73,"n":43,"o":36.73,"t":"2026-10-21T14:15:00Z","v":5526,"vw":36.744555},{"c":36.755,"h":36.78,"l":36.735,"n":143,"o":36.78,"t":"2026-10-21T14:20:00Z","v":23775,"vw":36.754242},{"c":36.71,"h":36.765,"l":36.71,"n":40,"o":36.76,"t":"2026-10-21T14:25:00Z","v":5806,"vw":36.740016},{"c":36.74,"h":36.75,"l":36.66,"n":75,"o":36.7,"t":"2026-10-21T14:30:00Z","v":15521,"vw":36.703857},{"c":36.77,"h":36.77,"l":36.75,"n":23,"o":36.75,"t":"2026-10-21T14:35:00Z","v":2573,"vw":36.761667},{"c":36.76,"h":36.765,"l":36.75,"n":28,"o":36.75,"t":"2026-10-21T14:40:00Z","v":15001,"vw":36.758368},{"c":36.76,"h":36.785,"l":36.7499,"n":48,"o":36.7499,"t":"2026-10-21T14:45:00Z","v":27751,"vw":36.76507},{"c":36.76,"h":36.76,"l":36.7504,"n":36,"o":36.755,"t":"2026-10-21T14:50:00Z","v":13639,"vw":36.755738},{"c":36.795,"h":36.8001,"l":36.755,"n":68,"o":36.755,"t":"2026-10-21T14:55:00Z","v":29474,"vw":36.778767},{"c":36.78,"h":36.82,"l":36.77,"n":85,"o":36.79,"t":"2026-10-21T15:00:00Z","v":46052,"vw":36.784645},{"c":36.79,"h":36.7999,"l":36.7799,"n":22,"o":36.7901,"t":"2026-10-21T15:05:00Z","v":19177,"vw":36.788932},{"c":36.79,"h":36.79,"l":36.74,"n":27,"o":36.79,"t":"2026-10-21T15:10:00Z","v":18861,"vw":36.776704},{"c":36.76,"h":36.8,"l":36.7599,"n":34,"o":36.79,"t":"2026-10-21T15:15:00Z","v":35338,"vw":36.775947},{"c":36.77,"h":36.775,"l":36.765,"n":48,"o":36.77,"t":"2026-10-21T15:20:00Z","v":6713,"vw":36.76956},{"c":36.64,"h":36.79,"l":36.61,"n":163,"o":36.7899,"t":"2026-10-21T15:25:00Z","v":31443,"vw":36.744915},{"c":36.61,"h":36.62,"l":36.6,"n":68,"o":36.62,"t":"2026-10-21T15:30:00Z","v":2931,"vw":36.611879},{"c":36.64,"h":36.64,"l":36.62,"n":51,"o":36.63,"t":"2026-10-21T15:35:00Z","v":8597,"vw":36.63741},{"c":36.66,"h":36.6899,"l":36.64,"n":68,"o":36.6499,"t":"2026-10-21T15:40:00Z","v":29680,"vw":36.667582},{"c":36.66,"h":36.67,"l":36.65,"n":38,"o":36.655,"t":"2026-10-21T15:45:00Z","v":20922,"vw":36.65977},{"c":36.61,"h":36.62,"l":36.61,"n":12,"o":36.62,"t":"2026-10-21T15:50:00Z","v":1405,"vw":36.6175},{"c":36.595,"h":36.612,"l":36.56,"n":48,"o":36.612,"t":"2026-10-21T15:55:00Z","v":27623,"vw":36.580494},{"c":36.59,"h":36.605,"l":36.55,"n":78,"o":36.605,"t":"2026-10-21T16:00:00Z","v":42122,"vw":36.57027},{"c":36.6201,"h":36.6201,"l":36.595,"n":25,"o":36.6,"t":"2026-10-21T16:05:00Z","v":18258,"vw":36.609528},{"c":36.65,"h":36.65,"l":36.62,"n":22,"o":36.63,"t":"2026-10-21T16:10:00Z","v":12781,"vw":36.64035},{"c":36.645,"h":36.66,"l":36.635,"n":21,"o":36.66,"t":"2026-10-21T16:15:00Z","v":11729,"vw":36.636064},{"c":36.645,"h":36.655,"l":36.635,"n":30,"o":36.645,"t":"2026-10-21T16:20:00Z","v":31781,"vw":36.642831},{"c":36.67,"h":36.67,"l":36.655,"n":13,"o":36.6599,"t":"2026-10-21T16:25:00Z","v":10391,"vw":36.659606},{"c":36.66,"h":36.66,"l":36.65,"n":12,"o":36.65,"t":"2026-10-21T16:30:00Z","v":1599,"vw":36.658928},{"c":36.51,"h":36.67,"l":36.51,"n":213,"o":36.67,"t":"2026-10-21T16:35:00Z","v":53536,"vw":36.633473},{"c":36.55,"h":36.63,"l":36.51,"n":54,"o":36.51,"t":"2026-10-21T16:40:00Z","v":8172,"vw":36.582871},{"c":36.57,"h":36.58,"l":36.55,"n":12,"o":36.56,"t":"2026-10-21T16:45:00Z","v":1639,"vw":36.57625},{"c":36.575,"h":36.575,"l":36.5699,"n":30,"o":36.5701,"t":"2026-10-21T16:50:00Z","v":19643,"vw":36.572724},{"c":36.54,"h":36.565,"l":36.54,"n":78,"o":36.5601,"t":"2026-10-21T16:55:00Z","v":49564,"vw":36.549572},{"c":36.56,"h":36.56,"l":36.53,"n":108,"o":36.53,"t":"2026-10-21T17:00:00Z","v":49437,"vw":36.544235},{"c":36.5501,"h":36.56,"l":36.53,"n":37,"o":36.56,"t":"2026-10-21T17:05:00Z","v":25132,"vw":36.542224},{"c":36.58,"h":36.58,"l":36.535,"n":104,"o":36.54,"t":"2026-10-21T17:10:00Z","v":85479,"vw":36.545262},{"c":36.61,"h":36.6101,"l":36.58,"n":113,"o":36.585,"t":"2026-10-21T17:15:00Z","v":47502,"vw":36.590673},{"c":36.6201,"h":36.63,"l":36.61,"n":38,"o":36.61,"t":"2026-10-21T17:20:00Z","v":37104,"vw":36.61427},{"c":36.6201,"h":36.63,"l":36.61,"n":35,"o":36.62,"t":"2026-10-21T17:25:00Z","v":16607,"vw":36.621759},{"c":36.63,"h":36.63,"l":36.62,"n":33,"o":36.625,"t":"2026-10-21T17:30:00Z","v":32183,"vw":36.623951},{"c":36.645,"h":36.645,"l":36.63,"n":52,"o":36.63,"t":"2026-10-21T17:35:00Z","v":26810,"vw":36.638745},{"c":36.625,"h":36.635,"l":36.625,"n":56,"o":36.6301,"t":"2026-10-21T17:40:00Z","v":28061,"vw":36.631201},{"c":36.625,"h":36.6397,"l":36.62,"n":36,"o":36.63,"t":"2026-10-21T17:45:00Z","v":14187,"vw":36.629394},{"c":36.6,"h":36.62,"l":36.59,"n":42,"o":36.62,"t":"2026-10-21T17:50:00Z","v":29224,"vw":36.603737},{"c":36.605,"h":36.615,"l":36.595,"n":59,"o":36.61,"t":"2026-10-21T17:55:00Z","v":39022,"vw":36.6061},{"c":36.61,"h":36.615,"l":36.595,"n":58,"o":36.61,"t":"2026-10-21T18:00:00Z","v":22667,"vw":36.605681},{"c":36.635,"h":36.635,"l":36.6061,"n":48,"o":36.61,"t":"2026-10-21T18:05:00Z","v":17432,"vw":36.622376},{"c":36.635,"h":36.635,"l":36.6299,"n":52,"o":36.635,"t":"2026-10-21T18:10:00Z","v":22480,"vw":36.630726},{"c":36.635,"h":36.645,"l":36.63,"n":40,"o":36.644,"t":"2026-10-21T18:15:00Z","v":18190,"vw":36.640679},{"c":36.655,"h":36.655,"l":36.6451,"n":11,"o":36.6451,"t":"2026-10-21T18:20:00Z","v":1701,"vw":36.648982},{"c":36.655,"h":36.665,"l":36.65,"n":73,"o":36.66,"t":"2026-10-21T18:25:00Z","v":26810,"vw":36.661092},{"c":36.66,"h":36.665,"l":36.65,"n":105,"o":36.6599,"t":"2026-10-21T18:30:00Z","v":33371,"vw":36.65922},{"c":36.6601,"h":36.675,"l":36.66,"n":88,"o":36.665,"t":"2026-10-21T18:35:00Z","v":31515,"vw":36.668788},{"c":36.66,"h":36.665,"l":36.66,"n":27,"o":36.665,"t":"2026-10-21T18:40:00Z","v":13637,"vw":36.6623},{"c":36.77,"h":36.78,"l":36.64,"n":105,"o":36.655,"t":"2026-10-21T18:45:00Z","v":27147,"vw":36.687936},{"c":36.7999,"h":36.82,"l":36.75,"n":80,"o":36.76,"t":"2026-10-21T18:50:00Z","v":33652,"vw":36.794167},{"c":36.86,"h":36.86,"l":36.79,"n":79,"o":36.7901,"t":"2026-10-21T18:55:00Z","v":31583,"vw":36.828656},{"c":36.88,"h":36.92,"l":36.87,"n":65,"o":36.8701,"t":"2026-10-21T19:00:00Z","v":14978,"vw":36.895059},{"c":36.9,"h":36.9025,"l":36.88,"n":34,"o":36.9,"t":"2026-10-21T19:05:00Z","v":4238,"vw":36.893563},{"c":36.84,"h":36.9,"l":36.83,"n":24,"o":36.9,"t":"2026-10-21T19:10:00Z","v":2966,"vw":36.852759},{"c":36.81,"h":36.845,"l":36.81,"n":20,"o":36.845,"t":"2026-10-21T19:15:00Z","v":3473,"vw":36.825467},{"c":36.79,"h":36.83,"l":36.79,"n":45,"o":36.83,"t":"2026-10-21T19:20:00Z","v":4885,"vw":36.806709},{"c":36.74,"h":36.785,"l":36.69,"n":66,"o":36.78,"t":"2026-10-21T19:25:00Z","v":7690,"vw":36.733829},{"c":36.73,"h":36.77,"l":36.73,"n":13,"o":36.74,"t":"2026-10-21T19:30:00Z","v":1637,"vw":36.754277},{"c":36.735,"h":36.735,"l":36.72,"n":3,"o":36.72,"t":"2026-10-21T19:35:00Z","v":393,"vw":36.73},{"c":36.76,"h":36.76,"l":36.73,"n":21,"o":36.73,"t":"2026-10-21T19:40:00Z","v":2448,"vw":36.750698},{"c":36.77,"h":36.77,"l":36.75,"n":19,"o":36.75,"t":"2026-10-21T19:45:00Z","v":486,"vw":36.758333},{"c":36.775,"h":36.785,"l":36.75,"n":68,"o":36.75,"t":"2026-10-21T19:50:00Z","v":17877,"vw":36.772211},{"c":36.79,"h":36.815,"l":36.76,"n":208,"o":36.775,"t":"2026-10-21T19:55:00Z","v":41810,"vw":36.799843},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-21T20:00:00Z","v":21042,"vw":36.8},{"c":36.047,"h":36.047,"l":36.047,"n":1,"o":36.047,"t":"2026-10-21T20:15:00Z","v":100,"vw":36.047},{"c":36.68,"h":36.68,"l":36.68,"n":10,"o":36.68,"t":"2026-10-21T21:55:00Z","v":265,"vw":36.68},{"c":37.1699,"h":37.18,"l":37.11,"n":32,"o":37.11,"t":"2026-10-22T13:30:00Z","v":2400,"vw":37.161142},{"c":37.12,"h":37.18,"l":37.12,"n":32,"o":37.18,"t":"2026-10-22T13:35:00Z","v":2811,"vw":37.151356},{"c":37.09,"h":37.12,"l":37.07,"n":26,"o":37.12,"t":"2026-10-22T13:40:00Z","v":4011,"vw":37.083965},{"c":36.97,"h":37.06,"l":36.97,"n":28,"o":37.06,"t":"2026-10-22T13:45:00Z","v":3007,"vw":37.032762},{"c":36.935,"h":37.01,"l":36.935,"n":46,"o":36.965,"t":"2026-10-22T13:50:00Z","v":5499,"vw":36.983464},{"c":36.99,"h":36.99,"l":36.93,"n":26,"o":36.93,"t":"2026-10-22T13:55:00Z","v":3828,"vw":36.973056},{"c":36.965,"h":36.98,"l":36.965,"n":19,"o":36.98,"t":"2026-10-22T14:00:00Z","v":1912,"vw":36.972632},{"c":36.95,"h":36.97,"l":36.95,"n":18,"o":36.96,"t":"2026-10-22T14:05:00Z","v":2477,"vw":36.955117},{"c":36.97,"h":36.97,"l":36.945,"n":10,"o":36.945,"t":"2026-10-22T14:10:00Z","v":1502,"vw":36.964},{"c":36.955,"h":36.98,"l":36.955,"n":15,"o":36.97,"t":"2026-10-22T14:15:00Z","v":2138,"vw":36.969781},{"c":36.915,"h":36.94,"l":36.915,"n":9,"o":36.93,"t":"2026-10-22T14:20:00Z","v":8402,"vw":36.930321},{"c":36.87,"h":36.905,"l":36.87,"n":9,"o":36.905,"t":"2026-10-22T14:25:00Z","v":2844,"vw":36.894648},{"c":36.825,"h":36.86,"l":36.81,"n":39,"o":36.85,"t":"2026-10-22T14:30:00Z","v":4352,"vw":36.839032},{"c":36.825,"h":36.88,"l":36.825,"n":32,"o":36.83,"t":"2026-10-22T14:35:00Z","v":17224,"vw":36.853054},{"c":36.85,"h":36.85,"l":36.81,"n":23,"o":36.81,"t":"2026-10-22T14:40:00Z","v":2787,"vw":36.828333},{"c":36.835,"h":36.84,"l":36.815,"n":39,"o":36.84,"t":"2026-10-22T14:45:00Z","v":14573,"vw":36.832259},{"c":36.865,"h":36.8701,"l":36.85,"n":63,"o":36.85,"t":"2026-10-22T14:50:00Z","v":23267,"vw":36.857761},{"c":36.865,"h":36.88,"l":36.85,"n":39,"o":36.875,"t":"2026-10-22T14:55:00Z","v":17379,"vw":36.85972},{"c":36.89,"h":36.9001,"l":36.8699,"n":58,"o":36.87,"t":"2026-10-22T15:00:00Z","v":44403,"vw":36.882736},{"c":36.881,"h":36.905,"l":36.87,"n":63,"o":36.89,"t":"2026-10-22T15:05:00Z","v":43364,"vw":36.884113},{"c":36.81,"h":36.845,"l":36.785,"n":93,"o":36.845,"t":"2026-10-22T15:10:00Z","v":45785,"vw":36.813192},{"c":36.77,"h":36.82,"l":36.72,"n":68,"o":36.82,"t":"2026-10-22T15:15:00Z","v":31053,"vw":36.743232},{"c":36.72,"h":36.795,"l":36.72,"n":72,"o":36.775,"t":"2026-10-22T15:20:00Z","v":31264,"vw":36.771433},{"c":36.7304,"h":36.74,"l":36.7,"n":44,"o":36.71,"t":"2026-10-22T15:25:00Z","v":35053,"vw":36.723218},{"c":36.72,"h":36.77,"l":36.72,"n":60,"o":36.74,"t":"2026-10-22T15:30:00Z","v":25803,"vw":36.746079},{"c":36.745,"h":36.75,"l":36.72,"n":32,"o":36.72,"t":"2026-10-22T15:35:00Z","v":31047,"vw":36.738324},{"c":36.7599,"h":36.795,"l":36.725,"n":222,"o":36.73,"t":"2026-10-22T15:40:00Z","v":44739,"vw":36.756192},{"c":36.725,"h":36.76,"l":36.725,"n":25,"o":36.76,"t":"2026-10-22T15:45:00Z","v":32979,"vw":36.748907},{"c":36.76,"h":36.76,"l":36.74,"n":16,"o":36.75,"t":"2026-10-22T15:50:00Z","v":4206,"vw":36.748977},{"c":36.785,"h":36.785,"l":36.745,"n":7,"o":36.745,"t":"2026-10-22T15:55:00Z","v":3401,"vw":36.760735},{"c":36.8299,"h":36.8401,"l":36.7899,"n":28,"o":36.7899,"t":"2026-10-22T16:00:00Z","v":42610,"vw":36.81833},{"c":36.8499,"h":36.8499,"l":36.8,"n":19,"o":36.82,"t":"2026-10-22T16:05:00Z","v":18980,"vw":36.832103},{"c":36.84,"h":36.865,"l":36.84,"n":36,"o":36.85,"t":"2026-10-22T16:10:00Z","v":23946,"vw":36.853837},{"c":36.855,"h":36.87,"l":36.84,"n":53,"o":36.84,"t":"2026-10-22T16:15:00Z","v":17490,"vw":36.855952},{"c":36.87,"h":36.8801,"l":36.855,"n":110,"o":36.855,"t":"2026-10-22T16:20:00Z","v":48369,"vw":36.876869},{"c":36.83,"h":36.865,"l":36.82,"n":35,"o":36.865,"t":"2026-10-22T16:25:00Z","v":34195,"vw":36.838634},{"c":36.85,"h":36.855,"l":36.8299,"n":40,"o":36.835,"t":"2026-10-22T16:30:00Z","v":30069,"vw":36.837702},{"c":36.86,"h":36.86,"l":36.83,"n":20,"o":36.84,"t":"2026-10-22T16:35:00Z","v":6477,"vw":36.844705},{"c":36.8699,"h":36.8701,"l":36.86,"n":20,"o":36.86,"t":"2026-10-22T16:40:00Z","v":22773,"vw":36.865995},{"c":36.87,"h":36.87,"l":36.855,"n":12,"o":36.855,"t":"2026-10-22T16:45:00Z","v":4610,"vw":36.863584},{"c":36.885,"h":36.885,"l":36.865,"n":28,"o":36.875,"t":"2026-10-22T16:50:00Z","v":16101,"vw":36.870733},{"c":36.9101,"h":36.93,"l":36.89,"n":28,"o":36.89,"t":"2026-10-22T16:55:00Z","v":18002,"vw":36.91808},{"c":36.915,"h":36.941,"l":36.905,"n":84,"o":36.935,"t":"2026-10-22T17:00:00Z","v":54399,"vw":36.921581},{"c":36.92,"h":36.94,"l":36.92,"n":49,"o":36.92,"t":"2026-10-22T17:05:00Z","v":14256,"vw":36.925821},{"c":36.94,"h":36.94,"l":36.915,"n":22,"o":36.92,"t":"2026-10-22T17:10:00Z","v":13491,"vw":36.920452},{"c":36.9599,"h":36.9701,"l":36.945,"n":44,"o":36.945,"t":"2026-10-22T17:15:00Z","v":19687,"vw":36.964604},{"c":36.955,"h":36.965,"l":36.945,"n":21,"o":36.9501,"t":"2026-10-22T17:20:00Z","v":13715,"vw":36.948975},{"c":36.945,"h":36.9599,"l":36.935,"n":106,"o":36.945,"t":"2026-10-22T17:25:00Z","v":43463,"vw":36.943701},{"c":36.97,"h":36.97,"l":36.95,"n":20,"o":36.95,"t":"2026-10-22T17:30:00Z","v":6451,"vw":36.958408},{"c":36.975,"h":36.995,"l":36.975,"n":36,"o":36.98,"t":"2026-10-22T17:35:00Z","v":32141,"vw":36.985768},{"c":37.015,"h":37.015,"l":36.9799,"n":14,"o":36.9799,"t":"2026-10-22T17:40:00Z","v":21893,"vw":36.993084},{"c":37.065,"h":37.065,"l":37.01,"n":71,"o":37.01,"t":"2026-10-22T17:45:00Z","v":49153,"vw":37.045461},{"c":37.1001,"h":37.1201,"l":37.08,"n":80,"o":37.08,"t":"2026-10-22T17:50:00Z","v":50614,"vw":37.105958},{"c":37.1001,"h":37.125,"l":37.085,"n":92,"o":37.1,"t":"2026-10-22T17:55:00Z","v":89421,"vw":37.106402},{"c":37.0401,"h":37.095,"l":37.025,"n":55,"o":37.095,"t":"2026-10-22T18:00:00Z","v":50141,"vw":37.040189},{"c":37.07,"h":37.07,"l":37.04,"n":92,"o":37.05,"t":"2026-10-22T18:05:00Z","v":51792,"vw":37.054863},{"c":37.06,"h":37.085,"l":37.045,"n":75,"o":37.065,"t":"2026-10-22T18:10:00Z","v":47997,"vw":37.063083},{"c":37,"h":37.05,"l":37,"n":27,"o":37.05,"t":"2026-10-22T18:15:00Z","v":30517,"vw":37.019919},{"c":36.9701,"h":36.99,"l":36.97,"n":54,"o":36.99,"t":"2026-10-22T18:20:00Z","v":52119,"vw":36.980135},{"c":37.05,"h":37.05,"l":36.96,"n":38,"o":36.98,"t":"2026-10-22T18:25:00Z","v":13985,"vw":36.989652},{"c":37.01,"h":37.04,"l":36.995,"n":67,"o":37.04,"t":"2026-10-22T18:30:00Z","v":26182,"vw":37.018631},{"c":37.02,"h":37.025,"l":37.005,"n":55,"o":37.02,"t":"2026-10-22T18:35:00Z","v":21632,"vw":37.014617},{"c":37.0299,"h":37.03,"l":37.012,"n":34,"o":37.015,"t":"2026-10-22T18:40:00Z","v":18886,"vw":37.025833},{"c":37.035,"h":37.0401,"l":37.02,"n":42,"o":37.03,"t":"2026-10-22T18:45:00Z","v":50663,"vw":37.029776},{"c":37.03,"h":37.055,"l":37.03,"n":65,"o":37.03,"t":"2026-10-22T18:50:00Z","v":44187,"vw":37.040233},{"c":37.045,"h":37.045,"l":37.024,"n":60,"o":37.025,"t":"2026-10-22T18:55:00Z","v":37965,"vw":37.031758},{"c":37.045,"h":37.0561,"l":37.04,"n":48,"o":37.05,"t":"2026-10-22T19:00:00Z","v":23937,"vw":37.049473},{"c":37.05,"h":37.05,"l":37.0401,"n":14,"o":37.045,"t":"2026-10-22T19:05:00Z","v":20127,"vw":37.046382},{"c":37.04,"h":37.065,"l":37.04,"n":72,"o":37.06,"t":"2026-10-22T19:10:00Z","v":20735,"vw":37.054629},{"c":37.045,"h":37.045,"l":37.0399,"n":15,"o":37.04,"t":"2026-10-22T19:15:00Z","v":8205,"vw":37.040055},{"c":37.055,"h":37.0572,"l":37.0499,"n":11,"o":37.0499,"t":"2026-10-22T19:20:00Z","v":6880,"vw":37.050621},{"c":37.0301,"h":37.055,"l":37.0301,"n":33,"o":37.05,"t":"2026-10-22T19:25:00Z","v":20456,"vw":37.044835},{"c":37.035,"h":37.045,"l":37.0299,"n":94,"o":37.04,"t":"2026-10-22T19:30:00Z","v":38883,"vw":37.037943},{"c":37.03,"h":37.045,"l":37.03,"n":67,"o":37.035,"t":"2026-10-22T19:35:00Z","v":24649,"vw":37.0381},{"c":37.005,"h":37.035,"l":37.005,"n":85,"o":37.025,"t":"2026-10-22T19:40:00Z","v":35304,"vw":37.029338},{"c":37.01,"h":37.025,"l":37.005,"n":74,"o":37.005,"t":"2026-10-22T19:45:00Z","v":31462,"vw":37.012011},{"c":37.015,"h":37.02,"l":37.01,"n":92,"o":37.01,"t":"2026-10-22T19:50:00Z","v":36564,"vw":37.015939},{"c":36.99,"h":37.02,"l":36.98,"n":761,"o":37.02,"t":"2026-10-22T19:55:00Z","v":220914,"vw":36.996884},{"c":36.99,"h":36.99,"l":36.99,"n":6,"o":36.99,"t":"2026-10-22T20:00:00Z","v":192940,"vw":36.99},{"c":37.1,"h":37.1,"l":37.1,"n":4,"o":37.1,"t":"2026-10-22T20:10:00Z","v":216,"vw":37.1},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-22T20:20:00Z","v":275,"vw":37},{"c":36.94,"h":36.94,"l":36.93,"n":6,"o":36.93,"t":"2026-10-22T20:35:00Z","v":483,"vw":36.93501},{"c":36.4754,"h":36.99,"l":36.4276,"n":37,"o":36.79,"t":"2026-10-22T21:30:00Z","v":5340,"vw":36.579531}],"history":[{"c":21.13,"h":21.23,"l":21.05,"n":1024,"o":21.15,"t":"2024-10-21T04:00:00Z","v":206201,"vw":21.118155},{"c":21.44,"h":21.52,"l":21.26,"n":1315,"o":21.26,"t":"2024-10-22T04:00:00Z","v":320465,"vw":21.434288},{"c":21.38,"h":21.45,"l":21.29,"n":907,"o":21.34,"t":"2024-10-23T04:00:00Z","v":192252,"vw":21.364132},{"c":21.34,"h":21.52,"l":21.19,"n":1121,"o":21.46,"t":"2024-10-24T04:00:00Z","v":226065,"vw":21.29967},{"c":21.52,"h":21.5311,"l":21.3703,"n":579,"o":21.43,"t":"2024-10-25T04:00:00Z","v":95456,"vw":21.44935},{"c":20.89,"h":20.92,"l":20.785,"n":1070,"o":20.81,"t":"2024-10-28T04:00:00Z","v":263831,"vw":20.863038},{"c":20.82,"h":20.9,"l":20.7101,"n":526,"o":20.84,"t":"2024-10-29T04:00:00Z","v":98927,"vw":20.813476},{"c":21.08,"h":21.08,"l":20.8817,"n":847,"o":20.94,"t":"2024-10-30T04:00:00Z","v":704819,"vw":21.025581},{"c":21.3,"h":21.33,"l":21.03,"n":9046,"o":21.13,"t":"2024-10-31T04:00:00Z","v":1880021,"vw":21.179977},{"c":21.07,"h":21.39,"l":21.065,"n":901,"o":21.36,"t":"2024-11-01T04:00:00Z","v":366662,"vw":21.202624},{"c":21.45,"h":21.475,"l":21.31,"n":1247,"o":21.38,"t":"2024-11-04T05:00:00Z","v":463963,"vw":21.427663},{"c":21.52,"h":21.64,"l":21.43,"n":624,"o":21.6,"t":"2024-11-05T05:00:00Z","v":129772,"vw":21.569001},{"c":21.4,"h":21.51,"l":21.12,"n":1175,"o":21.14,"t":"2024-11-06T05:00:00Z","v":201520,"vw":21.345693},{"c":21.55,"h":21.6399,"l":21.32,"n":674,"o":21.4,"t":"2024-11-07T05:00:00Z","v":96574,"vw":21.482204},{"c":21.22,"h":21.39,"l":21.17,"n":777,"o":21.39,"t":"2024-11-08T05:00:00Z","v":152508,"vw":21.252027},{"c":20.89,"h":20.974,"l":20.835,"n":756,"o":20.94,"t":"2024-11-11T05:00:00Z","v":203926,"vw":20.878611},{"c":20.83,"h":21.03,"l":20.83,"n":819,"o":21,"t":"2024-11-12T05:00:00Z","v":157181,"vw":20.868122},{"c":20.8,"h":20.915,"l":20.63,"n":1063,"o":20.77,"t":"2024-11-13T05:00:00Z","v":173812,"vw":20.801267},{"c":20.81,"h":21.02,"l":20.7605,"n":641,"o":21.02,"t":"2024-11-14T05:00:00Z","v":132871,"vw":20.883345},{"c":20.7,"h":20.91,"l":20.6701,"n":644,"o":20.84,"t":"2024-11-15T05:00:00Z","v":111083,"vw":20.77027},{"c":21.13,"h":21.17,"l":20.89,"n":822,"o":20.91,"t":"2024-11-18T05:00:00Z","v":197761,"vw":21.069004},{"c":21.2,"h":21.26,"l":21.07,"n":1505,"o":21.21,"t":"2024-11-19T05:00:00Z","v":329339,"vw":21.175422},{"c":21.23,"h":21.29,"l":21.18,"n":503,"o":21.28,"t":"2024-11-20T05:00:00Z","v":145005,"vw":21.255475},{"c":21.41,"h":21.42,"l":21.2895,"n":636,"o":21.42,"t":"2024-11-21T05:00:00Z","v":116325,"vw":21.365435},{"c":21.48,"h":21.54,"l":21.315,"n":705,"o":21.34,"t":"2024-11-22T05:00:00Z","v":202377,"vw":21.472263},{"c":21.2,"h":21.43,"l":21.155,"n":801,"o":21.34,"t":"2024-11-25T05:00:00Z","v":130009,"vw":21.233635},{"c":21.15,"h":21.42,"l":21.06,"n":1037,"o":21.28,"t":"2024-11-26T05:00:00Z","v":203090,"vw":21.261284},{"c":21.12,"h":21.23,"l":21.035,"n":848,"o":21.11,"t":"2024-11-27T05:00:00Z","v":113274,"vw":21.121364},{"c":21.14,"h":21.3,"l":21.135,"n":357,"o":21.24,"t":"2024-11-29T05:00:00Z","v":60534,"vw":21.218312},{"c":21,"h":21.13,"l":20.93,"n":4578,"o":21.1,"t":"2024-12-02T05:00:00Z","v":749198,"vw":21.015498},{"c":21.27,"h":21.3,"l":21.115,"n":1059,"o":21.17,"t":"2024-12-03T05:00:00Z","v":262006,"vw":21.245109},{"c":21.09,"h":21.31,"l":21.05,"n":1013,"o":21.3,"t":"2024-12-04T05:00:00Z","v":407192,"vw":21.146713},{"c":21.07,"h":21.185,"l":21.01,"n":938,"o":21.13,"t":"2024-12-05T05:00:00Z","v":125108,"vw":21.102695},{"c":20.91,"h":20.997,"l":20.86,"n":1052,"o":20.96,"t":"2024-12-06T05:00:00Z","v":174548,"vw":20.930103},{"c":21.15,"h":21.26,"l":21.14,"n":786,"o":21.15,"t":"2024-12-09T05:00:00Z","v":264952,"vw":21.188473},{"c":21.24,"h":21.305,"l":21.162,"n":754,"o":21.18,"t":"2024-12-10T05:00:00Z","v":189213,"vw":21.257255},{"c":21.5,"h":21.54,"l":21.34,"n":777,"o":21.39,"t":"2024-12-11T05:00:00Z","v":196116,"vw":21.452208},{"c":21.48,"h":21.5,"l":21.29,"n":691,"o":21.3,"t":"2024-12-12T05:00:00Z","v":150630,"vw":21.40616},{"c":21.57,"h":21.5899,"l":21.47,"n":523,"o":21.51,"t":"2024-12-13T05:00:00Z","v":414268,"vw":21.572716},{"c":21.41,"h":21.55,"l":21.41,"n":697,"o":21.55,"t":"2024-12-16T05:00:00Z","v":131683,"vw":21.448066},{"c":21.33,"h":21.33,"l":21.1344,"n":865,"o":21.25,"t":"2024-12-17T05:00:00Z","v":127460,"vw":21.232231},{"c":21.19,"h":21.4611,"l":21.185,"n":920,"o":21.37,"t":"2024-12-18T05:00:00Z","v":204078,"vw":21.308188},{"c":21.14,"h":21.36,"l":21.12,"n":586,"o":21.36,"t":"2024-12-19T05:00:00Z","v":127189,"vw":21.183048},{"c":21.51,"h":21.51,"l":21.1044,"n":1847,"o":21.13,"t":"2024-12-20T05:00:00Z","v":550102,"vw":21.299932},{"c":21.28,"h":21.3,"l":21.14,"n":541,"o":21.3,"t":"2024-12-23T05:00:00Z","v":112336,"vw":21.23484},{"c":21.39,"h":21.455,"l":21.36,"n":416,"o":21.39,"t":"2024-12-24T05:00:00Z","v":57395,"vw":21.417705},{"c":21.34,"h":21.445,"l":21.3,"n":548,"o":21.44,"t":"2024-12-26T05:00:00Z","v":89554,"vw":21.365599},{"c":21.42,"h":21.49,"l":21.39,"n":579,"o":21.46,"t":"2024-12-27T05:00:00Z","v":142397,"vw":21.440327},{"c":21.66,"h":21.818,"l":21.64,"n":1136,"o":21.75,"t":"2024-12-30T05:00:00Z","v":517344,"vw":21.703316},{"c":21.77,"h":21.785,"l":21.65,"n":1675,"o":21.69,"t":"2024-12-31T05:00:00Z","v":453476,"vw":21.747619},{"c":21.99,"h":22.105,"l":21.97,"n":1663,"o":21.98,"t":"2025-01-02T05:00:00Z","v":684788,"vw":21.999817},{"c":21.95,"h":21.97,"l":21.895,"n":685,"o":21.97,"t":"2025-01-03T05:00:00Z","v":190307,"vw":21.931786},{"c":21.97,"h":22.24,"l":21.94,"n":9150,"o":22.15,"t":"2025-01-06T05:00:00Z","v":2119216,"vw":22.065941},{"c":22.07,"h":22.12,"l":22.03,"n":1606,"o":22.07,"t":"2025-01-07T05:00:00Z","v":382783,"vw":22.079085},{"c":21.99,"h":22.12,"l":21.88,"n":930,"o":22.05,"t":"2025-01-08T05:00:00Z","v":192968,"vw":21.96807},{"c":22.71,"h":22.82,"l":22.48,"n":1917,"o":22.75,"t":"2025-01-10T05:00:00Z","v":446173,"vw":22.67555},{"c":22.9,"h":23.005,"l":22.82,"n":1063,"o":22.86,"t":"2025-01-13T05:00:00Z","v":228386,"vw":22.921181},{"c":22.84,"h":22.88,"l":22.78,"n":1321,"o":22.84,"t":"2025-01-14T05:00:00Z","v":531605,"vw":22.830672},{"c":23.31,"h":23.32,"l":22.98,"n":1240,"o":22.98,"t":"2025-01-15T05:00:00Z","v":267214,"vw":23.169675},{"c":23.13,"h":23.18,"l":22.94,"n":1130,"o":23.18,"t":"2025-01-16T05:00:00Z","v":189825,"vw":23.073073},{"c":23.05,"h":23.15,"l":22.965,"n":735,"o":23.02,"t":"2025-01-17T05:00:00Z","v":119373,"vw":23.060864},{"c":22.9,"h":22.92,"l":22.8,"n":1015,"o":22.85,"t":"2025-01-21T05:00:00Z","v":143428,"vw":22.866604},{"c":22.82,"h":22.91,"l":22.811,"n":2236,"o":22.83,"t":"2025-01-22T05:00:00Z","v":532551,"vw":22.856046},{"c":22.73,"h":22.935,"l":22.71,"n":3522,"o":22.88,"t":"2025-01-23T05:00:00Z","v":626332,"vw":22.791574},{"c":22.79,"h":22.85,"l":22.695,"n":1031,"o":22.82,"t":"2025-01-24T05:00:00Z","v":175881,"vw":22.785851},{"c":22.47,"h":22.66,"l":22.3292,"n":1307,"o":22.61,"t":"2025-01-27T05:00:00Z","v":235567,"vw":22.469086},{"c":22.57,"h":22.58,"l":22.43,"n":769,"o":22.57,"t":"2025-01-28T05:00:00Z","v":92726,"vw":22.513874},{"c":22.56,"h":22.65,"l":22.48,"n":1744,"o":22.53,"t":"2025-01-29T05:00:00Z","v":539045,"vw":22.548656},{"c":22.57,"h":22.67,"l":22.51,"n":2117,"o":22.57,"t":"2025-01-30T05:00:00Z","v":366221,"vw":22.583939},{"c":22.52,"h":22.56,"l":22.345,"n":2872,"o":22.45,"t":"2025-01-31T05:00:00Z","v":630265,"vw":22.496259},{"c":22.65,"h":22.685,"l":22.49,"n":13819,"o":22.62,"t":"2025-02-03T05:00:00Z","v":3491073,"vw":22.619543},{"c":22.67,"h":22.7619,"l":22.29,"n":3911,"o":22.33,"t":"2025-02-04T05:00:00Z","v":770603,"vw":22.610655},{"c":22.54,"h":22.6,"l":22.465,"n":1564,"o":22.5,"t":"2025-02-05T05:00:00Z","v":374639,"vw":22.53089},{"c":22.46,"h":22.58,"l":22.37,"n":2092,"o":22.58,"t":"2025-02-06T05:00:00Z","v":454582,"vw":22.462636},{"c":22.5,"h":22.6015,"l":22.47,"n":1576,"o":22.57,"t":"2025-02-07T05:00:00Z","v":449257,"vw":22.513001},{"c":22.83,"h":22.84,"l":22.69,"n":1517,"o":22.7,"t":"2025-02-10T05:00:00Z","v":412632,"vw":22.810879},{"c":22.92,"h":22.9882,"l":22.895,"n":1080,"o":22.93,"t":"2025-02-11T05:00:00Z","v":187181,"vw":22.940601},{"c":22.67,"h":22.85,"l":22.67,"n":2742,"o":22.81,"t":"2025-02-12T05:00:00Z","v":593971,"vw":22.740921},{"c":22.8,"h":22.8,"l":22.6,"n":2190,"o":22.6,"t":"2025-02-13T05:00:00Z","v":485843,"vw":22.777991},{"c":22.7,"h":22.925,"l":22.7,"n":2504,"o":22.92,"t":"2025-02-14T05:00:00Z","v":408248,"vw":22.721027},{"c":23.01,"h":23.015,"l":22.83,"n":3940,"o":22.88,"t":"2025-02-18T05:00:00Z","v":422016,"vw":22.978141},{"c":23.11,"h":23.1999,"l":23.01,"n":1311,"o":23.18,"t":"2025-02-19T05:00:00Z","v":288482,"vw":23.111704},{"c":23.09,"h":23.175,"l":23.09,"n":1560,"o":23.16,"t":"2025-02-20T05:00:00Z","v":204638,"vw":23.119707},{"c":22.7,"h":22.97,"l":22.69,"n":3326,"o":22.97,"t":"2025-02-21T05:00:00Z","v":777813,"vw":22.732633},{"c":22.69,"h":22.705,"l":22.619,"n":2005,"o":22.68,"t":"2025-02-24T05:00:00Z","v":391656,"vw":22.676739},{"c":22.41,"h":22.61,"l":22.3,"n":2654,"o":22.6,"t":"2025-02-25T05:00:00Z","v":542220,"vw":22.393877},{"c":22.3,"h":22.34,"l":22.225,"n":1923,"o":22.3,"t":"2025-02-26T05:00:00Z","v":279867,"vw":22.277445},{"c":22.33,"h":22.445,"l":22.31,"n":2363,"o":22.39,"t":"2025-02-27T05:00:00Z","v":474206,"vw":22.368588},{"c":22.19,"h":22.25,"l":22.115,"n":2495,"o":22.25,"t":"2025-02-28T05:00:00Z","v":478443,"vw":22.170622},{"c":21.97,"h":22.26,"l":21.88,"n":3753,"o":22.22,"t":"2025-03-03T05:00:00Z","v":1027237,"vw":22.04035},{"c":22.03,"h":22.05,"l":21.74,"n":3624,"o":21.91,"t":"2025-03-04T05:00:00Z","v":698791,"vw":21.937454},{"c":21.92,"h":21.92,"l":21.68,"n":2107,"o":21.82,"t":"2025-03-05T05:00:00Z","v":236897,"vw":21.834778},{"c":21.84,"h":21.94,"l":21.795,"n":3461,"o":21.87,"t":"2025-03-06T05:00:00Z","v":666335,"vw":21.876728},{"c":22.06,"h":22.19,"l":21.95,"n":4689,"o":22.05,"t":"2025-03-07T05:00:00Z","v":736266,"vw":22.051916},{"c":21.87,"h":22.125,"l":21.86,"n":3662,"o":22.09,"t":"2025-03-10T04:00:00Z","v":837818,"vw":21.904184},{"c":21.99,"h":22.14,"l":21.97,"n":2456,"o":22.08,"t":"2025-03-11T04:00:00Z","v":400109,"vw":22.025321},{"c":22.08,"h":22.13,"l":22.03,"n":2009,"o":22.04,"t":"2025-03-12T04:00:00Z","v":243934,"vw":22.084342},{"c":21.95,"h":22.13,"l":21.95,"n":2661,"o":22.01,"t":"2025-03-13T04:00:00Z","v":963627,"vw":21.997325},{"c":22.07,"h":22.08,"l":21.93,"n":5971,"o":21.96,"t":"2025-03-14T04:00:00Z","v":786331,"vw":22.058869},{"c":22.24,"h":22.275,"l":22.165,"n":4439,"o":22.18,"t":"2025-03-17T04:00:00Z","v":528638,"vw":22.234861},{"c":22.14,"h":22.3618,"l":22.13,"n":1464,"o":22.34,"t":"2025-03-18T04:00:00Z","v":610894,"vw":22.2862},{"c":22.31,"h":22.33,"l":22.17,"n":1742,"o":22.18,"t":"2025-03-19T04:00:00Z","v":460171,"vw":22.287524},{"c":22.4,"h":22.55,"l":22.17,"n":1638,"o":22.55,"t":"2025-03-20T04:00:00Z","v":317519,"vw":22.363271},{"c":22.3,"h":22.37,"l":22.29,"n":2679,"o":22.35,"t":"2025-03-21T04:00:00Z","v":359291,"vw":22.308823},{"c":22.44,"h":22.47,"l":22.34,"n":3363,"o":22.39,"t":"2025-03-24T04:00:00Z","v":532768,"vw":22.415935},{"c":22.46,"h":22.555,"l":22.34,"n":1130,"o":22.51,"t":"2025-03-25T04:00:00Z","v":282294,"vw":22.446707},{"c":22.44,"h":22.565,"l":22.44,"n":2350,"o":22.48,"t":"2025-03-26T04:00:00Z","v":411057,"vw":22.462998},{"c":22.5,"h":22.51,"l":22.325,"n":2682,"o":22.39,"t":"2025-03-27T04:00:00Z","v":300637,"vw":22.477277},{"c":22.39,"h":22.51,"l":22.345,"n":2190,"o":22.51,"t":"2025-03-28T04:00:00Z","v":696728,"vw":22.407763},{"c":22.77,"h":22.7835,"l":22.46,"n":1429,"o":22.56,"t":"2025-03-31T04:00:00Z","v":495583,"vw":22.73595},{"c":22.77,"h":22.85,"l":22.73,"n":11694,"o":22.8,"t":"2025-04-01T04:00:00Z","v":4574988,"vw":22.753974},{"c":22.92,"h":22.92,"l":22.71,"n":1960,"o":22.71,"t":"2025-04-02T04:00:00Z","v":503933,"vw":22.869957},{"c":21.97,"h":22.07,"l":21.92,"n":5475,"o":21.96,"t":"2025-04-03T04:00:00Z","v":1563575,"vw":21.985225},{"c":21.03,"h":21.2,"l":20.69,"n":7969,"o":21.01,"t":"2025-04-04T04:00:00Z","v":1906938,"vw":20.972552},{"c":20.63,"h":21.345,"l":20.59,"n":6820,"o":20.73,"t":"2025-04-07T04:00:00Z","v":1837916,"vw":20.731418},{"c":20.19,"h":20.9,"l":20.12,"n":6064,"o":20.85,"t":"2025-04-08T04:00:00Z","v":1441490,"vw":20.48112},{"c":21.14,"h":21.18,"l":19.86,"n":9789,"o":20.02,"t":"2025-04-09T04:00:00Z","v":1692954,"vw":20.786508},{"c":20.75,"h":20.7954,"l":20.53,"n":3755,"o":20.73,"t":"2025-04-10T04:00:00Z","v":963091,"vw":20.723434},{"c":21.12,"h":21.14,"l":20.78,"n":5410,"o":20.78,"t":"2025-04-11T04:00:00Z","v":738559,"vw":21.062809},{"c":21.12,"h":21.185,"l":20.97,"n":2013,"o":21.17,"t":"2025-04-14T04:00:00Z","v":412028,"vw":21.104957},{"c":21.06,"h":21.11,"l":20.955,"n":2856,"o":21.03,"t":"2025-04-15T04:00:00Z","v":336534,"vw":21.039313},{"c":21.36,"h":21.37,"l":21.16,"n":4510,"o":21.16,"t":"2025-04-16T04:00:00Z","v":463131,"vw":21.327386},{"c":21.59,"h":21.675,"l":21.425,"n":5225,"o":21.46,"t":"2025-04-17T04:00:00Z","v":563264,"vw":21.586145},{"c":21.41,"h":21.485,"l":21.315,"n":2254,"o":21.46,"t":"2025-04-21T04:00:00Z","v":342434,"vw":21.38996},{"c":21.56,"h":21.71,"l":21.5,"n":1675,"o":21.51,"t":"2025-04-22T04:00:00Z","v":432824,"vw":21.625685},{"c":21.4,"h":21.645,"l":21.255,"n":4254,"o":21.51,"t":"2025-04-23T04:00:00Z","v":821047,"vw":21.458293},{"c":21.58,"h":21.59,"l":21.37,"n":5015,"o":21.53,"t":"2025-04-24T04:00:00Z","v":634816,"vw":21.557238},{"c":21.6,"h":21.63,"l":21.45,"n":815,"o":21.45,"t":"2025-04-25T04:00:00Z","v":310384,"vw":21.582121},{"c":21.51,"h":21.58,"l":21.42,"n":785,"o":21.54,"t":"2025-04-28T04:00:00Z","v":123881,"vw":21.487907},{"c":21.18,"h":21.39,"l":21.18,"n":2007,"o":21.36,"t":"2025-04-29T04:00:00Z","v":263426,"vw":21.215528},{"c":20.75,"h":21.105,"l":20.74,"n":4241,"o":21.03,"t":"2025-04-30T04:00:00Z","v":916158,"vw":20.846482},{"c":20.88,"h":20.95,"l":20.645,"n":5155,"o":20.76,"t":"2025-05-01T04:00:00Z","v":2269880,"vw":20.832595},{"c":20.97,"h":21.03,"l":20.82,"n":2368,"o":21.03,"t":"2025-05-02T04:00:00Z","v":659715,"vw":20.914114},{"c":20.78,"h":20.865,"l":20.71,"n":1178,"o":20.83,"t":"2025-05-05T04:00:00Z","v":271764,"vw":20.769831},{"c":21.08,"h":21.215,"l":21.07,"n":1122,"o":21.12,"t":"2025-05-06T04:00:00Z","v":304334,"vw":21.11355},{"c":20.84,"h":21.065,"l":20.82,"n":879,"o":21.05,"t":"2025-05-07T04:00:00Z","v":210295,"vw":20.907482},{"c":21.15,"h":21.16,"l":21,"n":729,"o":21,"t":"2025-05-08T04:00:00Z","v":153714,"vw":21.116652},{"c":21.35,"h":21.3854,"l":21.27,"n":705,"o":21.31,"t":"2025-05-09T04:00:00Z","v":142291,"vw":21.340217},{"c":21.49,"h":21.72,"l":21.455,"n":977,"o":21.67,"t":"2025-05-12T04:00:00Z","v":232729,"vw":21.552566},{"c":21.77,"h":21.84,"l":21.565,"n":962,"o":21.57,"t":"2025-05-13T04:00:00Z","v":323301,"vw":21.695253},{"c":21.6,"h":21.755,"l":21.6,"n":853,"o":21.7,"t":"2025-05-14T04:00:00Z","v":283107,"vw":21.64957},{"c":21.47,"h":21.4701,"l":21.29,"n":1314,"o":21.44,"t":"2025-05-15T04:00:00Z","v":328613,"vw":21.413114},{"c":21.44,"h":21.485,"l":21.35,"n":826,"o":21.44,"t":"2025-05-16T04:00:00Z","v":176262,"vw":21.448829},{"c":21.46,"h":21.54,"l":21.365,"n":7909,"o":21.43,"t":"2025-05-19T04:00:00Z","v":2173980,"vw":21.447458},{"c":21.66,"h":21.66,"l":21.44,"n":636,"o":21.49,"t":"2025-05-20T04:00:00Z","v":94727,"vw":21.559915},{"c":21.54,"h":21.74,"l":21.54,"n":1096,"o":21.74,"t":"2025-05-21T04:00:00Z","v":345686,"vw":21.597301},{"c":21.39,"h":21.48,"l":21.35,"n":1145,"o":21.41,"t":"2025-05-22T04:00:00Z","v":182087,"vw":21.421503},{"c":21.56,"h":21.58,"l":21.36,"n":1051,"o":21.36,"t":"2025-05-23T04:00:00Z","v":130369,"vw":21.525355},{"c":21.41,"h":21.4403,"l":21.275,"n":938,"o":21.42,"t":"2025-05-27T04:00:00Z","v":252994,"vw":21.375498},{"c":21.33,"h":21.525,"l":21.32,"n":1574,"o":21.52,"t":"2025-05-28T04:00:00Z","v":407592,"vw":21.428215},{"c":21.26,"h":21.34,"l":21.19,"n":807,"o":21.34,"t":"2025-05-29T04:00:00Z","v":202376,"vw":21.249669},{"c":21.17,"h":21.19,"l":21.03,"n":1378,"o":21.19,"t":"2025-05-30T04:00:00Z","v":256117,"vw":21.116232},{"c":21.6,"h":21.7,"l":21.49,"n":6140,"o":21.7,"t":"2025-06-02T04:00:00Z","v":2151864,"vw":21.587267},{"c":21.7,"h":21.75,"l":21.57,"n":941,"o":21.6,"t":"2025-06-03T04:00:00Z","v":258251,"vw":21.693079},{"c":21.64,"h":21.785,"l":21.525,"n":1558,"o":21.66,"t":"2025-06-04T04:00:00Z","v":483099,"vw":21.644508},{"c":21.76,"h":21.8989,"l":21.745,"n":795,"o":21.84,"t":"2025-06-05T04:00:00Z","v":160937,"vw":21.799312},{"c":21.98,"h":22.01,"l":21.83,"n":1083,"o":21.83,"t":"2025-06-06T04:00:00Z","v":282582,"vw":21.944834},{"c":22.04,"h":22.085,"l":21.91,"n":1088,"o":21.98,"t":"2025-06-09T04:00:00Z","v":235130,"vw":22.026234},{"c":21.98,"h":22.1489,"l":21.92,"n":1153,"o":22.06,"t":"2025-06-10T04:00:00Z","v":315101,"vw":22.018607},{"c":22.37,"h":22.42,"l":22.105,"n":1443,"o":22.17,"t":"2025-06-11T04:00:00Z","v":349772,"vw":22.286254},{"c":22.38,"h":22.415,"l":22.25,"n":1322,"o":22.3,"t":"2025-06-12T04:00:00Z","v":309392,"vw":22.362065},{"c":23.04,"h":23.19,"l":22.86,"n":3772,"o":23.01,"t":"2025-06-13T04:00:00Z","v":825820,"vw":23.007304},{"c":22.99,"h":23.05,"l":22.59,"n":4415,"o":22.97,"t":"2025-06-16T04:00:00Z","v":1136594,"vw":22.845374},{"c":23.48,"h":23.535,"l":23.23,"n":7431,"o":23.26,"t":"2025-06-17T04:00:00Z","v":1715436,"vw":23.438273},{"c":23.52,"h":23.66,"l":23.265,"n":7521,"o":23.59,"t":"2025-06-18T04:00:00Z","v":1832556,"vw":23.483531},{"c":23.59,"h":23.65,"l":23.51,"n":3765,"o":23.57,"t":"2025-06-20T04:00:00Z","v":943368,"vw":23.575427},{"c":22.68,"h":23.63,"l":22.675,"n":9816,"o":23.58,"t":"2025-06-23T04:00:00Z","v":2007279,"vw":22.992601},{"c":22.11,"h":22.21,"l":21.96,"n":3767,"o":22.18,"t":"2025-06-24T04:00:00Z","v":1563658,"vw":22.04951},{"c":22.06,"h":22.2,"l":21.99,"n":3774,"o":22,"t":"2025-06-25T04:00:00Z","v":1067126,"vw":22.07618},{"c":22.13,"h":22.23,"l":22.05,"n":1586,"o":22.09,"t":"2025-06-26T04:00:00Z","v":317665,"vw":22.131899},{"c":22.1,"h":22.175,"l":22,"n":1873,"o":22.1,"t":"2025-06-27T04:00:00Z","v":461154,"vw":22.095222},{"c":22.04,"h":22.13,"l":21.995,"n":1206,"o":22.13,"t":"2025-06-30T04:00:00Z","v":303756,"vw":22.056071},{"c":22.16,"h":22.16,"l":22.05,"n":4327,"o":22.1,"t":"2025-07-01T04:00:00Z","v":3554514,"vw":22.120011},{"c":22.53,"h":22.545,"l":22.15,"n":1038,"o":22.2,"t":"2025-07-02T04:00:00Z","v":206689,"vw":22.399458},{"c":22.46,"h":22.57,"l":22.42,"n":698,"o":22.5,"t":"2025-07-03T04:00:00Z","v":104139,"vw":22.486182},{"c":22.5,"h":22.55,"l":22.35,"n":1122,"o":22.39,"t":"2025-07-07T04:00:00Z","v":186907,"vw":22.45937},{"c":22.55,"h":22.6553,"l":22.43,"n":1067,"o":22.46,"t":"2025-07-08T04:00:00Z","v":334301,"vw":22.549095},{"c":22.55,"h":22.605,"l":22.42,"n":1254,"o":22.43,"t":"2025-07-09T04:00:00Z","v":463508,"vw":22.531547},{"c":22.39,"h":22.47,"l":22.33,"n":1217,"o":22.41,"t":"2025-07-10T04:00:00Z","v":399760,"vw":22.391389},{"c":22.68,"h":22.7011,"l":22.52,"n":639,"o":22.52,"t":"2025-07-11T04:00:00Z","v":117849,"vw":22.639452},{"c":22.45,"h":22.68,"l":22.435,"n":1374,"o":22.68,"t":"2025-07-14T04:00:00Z","v":323711,"vw":22.581893},{"c":22.41,"h":22.51,"l":22.38,"n":965,"o":22.4,"t":"2025-07-15T04:00:00Z","v":183851,"vw":22.42939},{"c":22.48,"h":22.49,"l":22.2648,"n":929,"o":22.32,"t":"2025-07-16T04:00:00Z","v":165469,"vw":22.388086},{"c":22.65,"h":22.65,"l":22.435,"n":658,"o":22.46,"t":"2025-07-17T04:00:00Z","v":105996,"vw":22.528258},{"c":22.71,"h":22.95,"l":22.67,"n":1478,"o":22.87,"t":"2025-07-18T04:00:00Z","v":366516,"vw":22.740237},{"c":22.67,"h":22.7,"l":22.56,"n":1192,"o":22.64,"t":"2025-07-21T04:00:00Z","v":189768,"vw":22.642612},{"c":22.61,"h":22.63,"l":22.51,"n":1132,"o":22.58,"t":"2025-07-22T04:00:00Z","v":514425,"vw":22.594356},{"c":22.6,"h":22.6,"l":22.46,"n":2172,"o":22.55,"t":"2025-07-23T04:00:00Z","v":279082,"vw":22.560557},{"c":22.63,"h":22.665,"l":22.485,"n":1238,"o":22.61,"t":"2025-07-24T04:00:00Z","v":187980,"vw":22.583647},{"c":22.42,"h":22.6,"l":22.42,"n":809,"o":22.57,"t":"2025-07-25T04:00:00Z","v":145925,"vw":22.476679},{"c":22.71,"h":22.71,"l":22.58,"n":1162,"o":22.67,"t":"2025-07-28T04:00:00Z","v":355646,"vw":22.642096},{"c":23,"h":23.06,"l":22.67,"n":1999,"o":22.71,"t":"2025-07-29T04:00:00Z","v":385816,"vw":22.950404},{"c":23.05,"h":23.13,"l":22.82,"n":2399,"o":22.97,"t":"2025-07-30T04:00:00Z","v":472024,"vw":22.971074},{"c":22.8,"h":22.955,"l":22.7418,"n":1244,"o":22.91,"t":"2025-07-31T04:00:00Z","v":247446,"vw":22.834107},{"c":22.51,"h":22.85,"l":22.465,"n":9553,"o":22.83,"t":"2025-08-01T04:00:00Z","v":2384192,"vw":22.542258},{"c":22.38,"h":22.5,"l":22.29,"n":2239,"o":22.29,"t":"2025-08-04T04:00:00Z","v":389132,"vw":22.427043},{"c":22.23,"h":22.35,"l":22.225,"n":1510,"o":22.28,"t":"2025-08-05T04:00:00Z","v":391707,"vw":22.265907},{"c":22.19,"h":22.545,"l":22.115,"n":2772,"o":22.48,"t":"2025-08-06T04:00:00Z","v":507970,"vw":22.323598},{"c":22.23,"h":22.34,"l":22.21,"n":790,"o":22.29,"t":"2025-08-07T04:00:00Z","v":149004,"vw":22.246643},{"c":22.18,"h":22.42,"l":22.13,"n":2047,"o":22.34,"t":"2025-08-08T04:00:00Z","v":443876,"vw":22.243172},{"c":22.25,"h":22.3,"l":22.17,"n":796,"o":22.25,"t":"2025-08-11T04:00:00Z","v":108359,"vw":22.233459},{"c":22.12,"h":22.195,"l":22.1,"n":885,"o":22.14,"t":"2025-08-12T04:00:00Z","v":251029,"vw":22.122091},{"c":22.08,"h":22.1501,"l":21.93,"n":1354,"o":22.13,"t":"2025-08-13T04:00:00Z","v":342183,"vw":22.066208},{"c":22.15,"h":22.1641,"l":22.045,"n":706,"o":22.12,"t":"2025-08-14T04:00:00Z","v":151499,"vw":22.126699},{"c":22.13,"h":22.18,"l":22.04,"n":1072,"o":22.05,"t":"2025-08-15T04:00:00Z","v":278807,"vw":22.132115},{"c":22.18,"h":22.25,"l":21.97,"n":762,"o":22.02,"t":"2025-08-18T04:00:00Z","v":118603,"vw":22.146312},{"c":22.06,"h":22.11,"l":22.02,"n":480,"o":22.04,"t":"2025-08-19T04:00:00Z","v":203363,"vw":22.056264},{"c":22.3,"h":22.3188,"l":22.17,"n":686,"o":22.19,"t":"2025-08-20T04:00:00Z","v":86295,"vw":22.261802},{"c":22.46,"h":22.49,"l":22.285,"n":499,"o":22.32,"t":"2025-08-21T04:00:00Z","v":74732,"vw":22.43286},{"c":22.57,"h":22.595,"l":22.42,"n":758,"o":22.42,"t":"2025-08-22T04:00:00Z","v":152430,"vw":22.564032},{"c":22.71,"h":22.78,"l":22.61,"n":1093,"o":22.66,"t":"2025-08-25T04:00:00Z","v":277718,"vw":22.728753},{"c":22.52,"h":22.63,"l":22.47,"n":666,"o":22.55,"t":"2025-08-26T04:00:00Z","v":187514,"vw":22.507199},{"c":22.59,"h":22.64,"l":22.5,"n":588,"o":22.5,"t":"2025-08-27T04:00:00Z","v":88313,"vw":22.583604},{"c":22.72,"h":22.755,"l":22.53,"n":597,"o":22.64,"t":"2025-08-28T04:00:00Z","v":100632,"vw":22.656211},{"c":22.77,"h":22.785,"l":22.7,"n":734,"o":22.74,"t":"2025-08-29T04:00:00Z","v":129461,"vw":22.750505},{"c":23.12,"h":23.13,"l":22.84,"n":14398,"o":22.91,"t":"2025-09-02T04:00:00Z","v":4741693,"vw":23.039604},{"c":22.88,"h":23.04,"l":22.85,"n":1628,"o":23.03,"t":"2025-09-03T04:00:00Z","v":453811,"vw":22.903587},{"c":22.75,"h":22.78,"l":22.66,"n":1294,"o":22.71,"t":"2025-09-04T04:00:00Z","v":239418,"vw":22.730651},{"c":22.55,"h":22.63,"l":22.48,"n":1334,"o":22.63,"t":"2025-09-05T04:00:00Z","v":329024,"vw":22.538366},{"c":22.71,"h":22.7393,"l":22.59,"n":745,"o":22.72,"t":"2025-09-08T04:00:00Z","v":173151,"vw":22.681543},{"c":22.7,"h":22.86,"l":22.6842,"n":676,"o":22.83,"t":"2025-09-09T04:00:00Z","v":420487,"vw":22.726732},{"c":22.86,"h":22.9,"l":22.72,"n":1096,"o":22.72,"t":"2025-09-10T04:00:00Z","v":300786,"vw":22.823638},{"c":22.67,"h":22.75,"l":22.6,"n":1537,"o":22.6,"t":"2025-09-11T04:00:00Z","v":338314,"vw":22.691212},{"c":22.76,"h":22.94,"l":22.75,"n":829,"o":22.86,"t":"2025-09-12T04:00:00Z","v":451289,"vw":22.87435},{"c":23.03,"h":23.06,"l":22.92,"n":764,"o":22.92,"t":"2025-09-15T04:00:00Z","v":207241,"vw":23.017939},{"c":23.24,"h":23.27,"l":23.14,"n":965,"o":23.15,"t":"2025-09-16T04:00:00Z","v":382566,"vw":23.20217},{"c":22.98,"h":23.16,"l":22.93,"n":769,"o":23.15,"t":"2025-09-17T04:00:00Z","v":302919,"vw":23.027466},{"c":22.88,"h":23.01,"l":22.8211,"n":974,"o":22.96,"t":"2025-09-18T04:00:00Z","v":179625,"vw":22.901592},{"c":22.71,"h":22.86,"l":22.7,"n":775,"o":22.75,"t":"2025-09-19T04:00:00Z","v":130762,"vw":22.739354},{"c":22.75,"h":22.755,"l":22.574,"n":1294,"o":22.62,"t":"2025-09-22T04:00:00Z","v":153254,"vw":22.695895},{"c":23,"h":23.02,"l":22.85,"n":977,"o":22.85,"t":"2025-09-23T04:00:00Z","v":395764,"vw":22.962604},{"c":23.16,"h":23.1894,"l":23.08,"n":722,"o":23.12,"t":"2025-09-24T04:00:00Z","v":88499,"vw":23.142319},{"c":23.27,"h":23.29,"l":23.08,"n":1545,"o":23.17,"t":"2025-09-25T04:00:00Z","v":521276,"vw":23.188478},{"c":23.31,"h":23.46,"l":23.26,"n":1010,"o":23.26,"t":"2025-09-26T04:00:00Z","v":185600,"vw":23.330415},{"c":23.03,"h":23.1527,"l":23.03,"n":1073,"o":23.12,"t":"2025-09-29T04:00:00Z","v":326301,"vw":23.088579},{"c":22.97,"h":23.025,"l":22.9,"n":1288,"o":22.91,"t":"2025-09-30T04:00:00Z","v":2543549,"vw":22.964682},{"c":22.92,"h":22.94,"l":22.7701,"n":10258,"o":22.81,"t":"2025-10-01T04:00:00Z","v":3323759,"vw":22.88031},{"c":22.69,"h":22.88,"l":22.62,"n":1081,"o":22.82,"t":"2025-10-02T04:00:00Z","v":313412,"vw":22.738018},{"c":22.75,"h":22.825,"l":22.7118,"n":652,"o":22.72,"t":"2025-10-03T04:00:00Z","v":152958,"vw":22.760257},{"c":22.97,"h":22.985,"l":22.86,"n":903,"o":22.86,"t":"2025-10-06T04:00:00Z","v":345504,"vw":22.926456},{"c":23.05,"h":23.06,"l":22.905,"n":1956,"o":22.93,"t":"2025-10-07T04:00:00Z","v":514297,"vw":23.005692},{"c":23.15,"h":23.19,"l":23.085,"n":540,"o":23.13,"t":"2025-10-08T04:00:00Z","v":139462,"vw":23.149426},{"c":22.93,"h":23.25,"l":22.905,"n":541,"o":23.23,"t":"2025-10-09T04:00:00Z","v":99113,"vw":22.989872},{"c":22.45,"h":22.78,"l":22.37,"n":1128,"o":22.7,"t":"2025-10-10T04:00:00Z","v":708010,"vw":22.436472},{"c":22.75,"h":22.78,"l":22.63,"n":924,"o":22.7,"t":"2025-10-13T04:00:00Z","v":204994,"vw":22.728978},{"c":22.52,"h":22.61,"l":22.4311,"n":1827,"o":22.47,"t":"2025-10-14T04:00:00Z","v":384197,"vw":22.530723},{"c":22.59,"h":22.68,"l":22.49,"n":1614,"o":22.64,"t":"2025-10-15T04:00:00Z","v":234645,"vw":22.569895},{"c":22.54,"h":22.73,"l":22.47,"n":1309,"o":22.62,"t":"2025-10-16T04:00:00Z","v":219882,"vw":22.569186},{"c":22.5,"h":22.51,"l":22.405,"n":1291,"o":22.5,"t":"2025-10-17T04:00:00Z","v":285629,"vw":22.47209},{"c":22.69,"h":22.69,"l":22.5,"n":831,"o":22.5,"t":"2025-10-20T04:00:00Z","v":216158,"vw":22.66023},{"c":22.6,"h":22.665,"l":22.43,"n":1931,"o":22.57,"t":"2025-10-21T04:00:00Z","v":724676,"vw":22.605315},{"c":22.91,"h":22.975,"l":22.705,"n":2041,"o":22.76,"t":"2025-10-22T04:00:00Z","v":424774,"vw":22.775673},{"c":23.34,"h":23.47,"l":23.3,"n":1236,"o":23.3,"t":"2025-10-23T04:00:00Z","v":227145,"vw":23.36},{"c":23.25,"h":23.4,"l":23.24,"n":1677,"o":23.36,"t":"2025-10-24T04:00:00Z","v":1474439,"vw":23.326162},{"c":23.18,"h":23.28,"l":23.1232,"n":3143,"o":23.26,"t":"2025-10-27T04:00:00Z","v":1017496,"vw":23.203237},{"c":22.88,"h":23.04,"l":22.86,"n":2281,"o":22.97,"t":"2025-10-28T04:00:00Z","v":1236520,"vw":22.932064},{"c":23.04,"h":23.195,"l":23,"n":1455,"o":23,"t":"2025-10-29T04:00:00Z","v":696383,"vw":23.12292},{"c":23.05,"h":23.145,"l":22.9,"n":2216,"o":22.93,"t":"2025-10-30T04:00:00Z","v":825843,"vw":23.0738},{"c":23.21,"h":23.22,"l":23.09,"n":5218,"o":23.19,"t":"2025-10-31T04:00:00Z","v":1660718,"vw":23.171952},{"c":23.41,"h":23.44,"l":23.18,"n":8398,"o":23.29,"t":"2025-11-03T05:00:00Z","v":2475697,"vw":23.393601},{"c":23.17,"h":23.27,"l":23.14,"n":1136,"o":23.18,"t":"2025-11-04T05:00:00Z","v":286286,"vw":23.200087},{"c":23.05,"h":23.2801,"l":23.035,"n":1632,"o":23.19,"t":"2025-11-05T05:00:00Z","v":852321,"vw":23.140283},{"c":23.05,"h":23.09,"l":22.9101,"n":1427,"o":23.05,"t":"2025-11-06T05:00:00Z","v":898862,"vw":23.003058},{"c":23.08,"h":23.16,"l":23.005,"n":1995,"o":23.11,"t":"2025-11-07T05:00:00Z","v":982499,"vw":23.075112},{"c":23.43,"h":23.43,"l":23.14,"n":4607,"o":23.19,"t":"2025-11-10T05:00:00Z","v":649804,"vw":23.34589},{"c":23.63,"h":23.6801,"l":23.5,"n":1476,"o":23.5,"t":"2025-11-11T05:00:00Z","v":1067980,"vw":23.636592},{"c":23.23,"h":23.4,"l":23.22,"n":1384,"o":23.4,"t":"2025-11-12T05:00:00Z","v":931897,"vw":23.279183},{"c":23.15,"h":23.36,"l":23.15,"n":1178,"o":23.35,"t":"2025-11-13T05:00:00Z","v":294575,"vw":23.215584},{"c":23.25,"h":23.405,"l":23.18,"n":2236,"o":23.22,"t":"2025-11-14T05:00:00Z","v":916345,"vw":23.314847},{"c":23.23,"h":23.3448,"l":23.21,"n":2251,"o":23.22,"t":"2025-11-17T05:00:00Z","v":1196812,"vw":23.282621},{"c":23.46,"h":23.49,"l":23.18,"n":1528,"o":23.26,"t":"2025-11-18T05:00:00Z","v":1385881,"vw":23.394225},{"c":23.18,"h":23.24,"l":23.085,"n":1230,"o":23.23,"t":"2025-11-19T05:00:00Z","v":1045948,"vw":23.153963},{"c":22.92,"h":23.2701,"l":22.91,"n":1422,"o":23.2,"t":"2025-11-20T05:00:00Z","v":819621,"vw":23.053985},{"c":22.77,"h":22.8448,"l":22.6,"n":2397,"o":22.69,"t":"2025-11-21T05:00:00Z","v":1288051,"vw":22.769491},{"c":22.88,"h":22.905,"l":22.59,"n":3312,"o":22.65,"t":"2025-11-24T05:00:00Z","v":1573287,"vw":22.803772},{"c":22.67,"h":22.7099,"l":22.5,"n":1826,"o":22.64,"t":"2025-11-25T05:00:00Z","v":1320446,"vw":22.606122},{"c":22.98,"h":22.99,"l":22.7,"n":1216,"o":22.7,"t":"2025-11-26T05:00:00Z","v":564495,"vw":22.931124},{"c":23.27,"h":23.31,"l":23.15,"n":638,"o":23.15,"t":"2025-11-28T05:00:00Z","v":126110,"vw":23.262216},{"c":23.29,"h":23.355,"l":23.245,"n":3246,"o":23.27,"t":"2025-12-01T05:00:00Z","v":1562328,"vw":23.299443},{"c":23.16,"h":23.33,"l":23.135,"n":1463,"o":23.26,"t":"2025-12-02T05:00:00Z","v":451203,"vw":23.243449},{"c":23.31,"h":23.4026,"l":23.2739,"n":1337,"o":23.33,"t":"2025-12-03T05:00:00Z","v":824700,"vw":23.329885},{"c":23.44,"h":23.475,"l":23.23,"n":1112,"o":23.25,"t":"2025-12-04T05:00:00Z","v":671565,"vw":23.418616},{"c":23.64,"h":23.7683,"l":23.55,"n":1444,"o":23.55,"t":"2025-12-05T05:00:00Z","v":712002,"vw":23.658102},{"c":23.26,"h":23.435,"l":23.25,"n":1359,"o":23.42,"t":"2025-12-08T05:00:00Z","v":520570,"vw":23.302746},{"c":23.1,"h":23.215,"l":23.08,"n":1250,"o":23.16,"t":"2025-12-09T05:00:00Z","v":815848,"vw":23.116404},{"c":23.26,"h":23.2793,"l":23.04,"n":1216,"o":23.05,"t":"2025-12-10T05:00:00Z","v":751986,"vw":23.147564},{"c":23.17,"h":23.17,"l":23.02,"n":1535,"o":23.02,"t":"2025-12-11T05:00:00Z","v":556441,"vw":23.086752},{"c":22.94,"h":23.11,"l":22.8968,"n":1215,"o":23.11,"t":"2025-12-12T05:00:00Z","v":360100,"vw":22.946443},{"c":22.78,"h":22.9341,"l":22.72,"n":1432,"o":22.91,"t":"2025-12-15T05:00:00Z","v":782128,"vw":22.780091},{"c":22.48,"h":22.62,"l":22.47,"n":1597,"o":22.62,"t":"2025-12-16T05:00:00Z","v":762984,"vw":22.510895},{"c":22.8,"h":22.81,"l":22.645,"n":1631,"o":22.7,"t":"2025-12-17T05:00:00Z","v":1163332,"vw":22.701842},{"c":22.62,"h":22.78,"l":22.603,"n":1342,"o":22.75,"t":"2025-12-18T05:00:00Z","v":972801,"vw":22.716247},{"c":22.82,"h":22.856,"l":22.71,"n":1227,"o":22.75,"t":"2025-12-19T05:00:00Z","v":764653,"vw":22.792735},{"c":23.14,"h":23.14,"l":23.0399,"n":1661,"o":23.07,"t":"2025-12-22T05:00:00Z","v":661898,"vw":23.08912},{"c":23.37,"h":23.37,"l":23.1393,"n":1502,"o":23.2,"t":"2025-12-23T05:00:00Z","v":737823,"vw":23.270833},{"c":23.32,"h":23.36,"l":23.245,"n":1269,"o":23.35,"t":"2025-12-24T05:00:00Z","v":622406,"vw":23.31072},{"c":23.22,"h":23.33,"l":23.155,"n":1103,"o":23.32,"t":"2025-12-26T05:00:00Z","v":322581,"vw":23.263492},{"c":23.17,"h":23.29,"l":23.1599,"n":1668,"o":23.27,"t":"2025-12-29T05:00:00Z","v":902130,"vw":23.227047},{"c":23.3,"h":23.45,"l":23.292,"n":1295,"o":23.4,"t":"2025-12-30T05:00:00Z","v":905085,"vw":23.351864},{"c":23.06,"h":23.285,"l":23.03,"n":1052,"o":23.27,"t":"2025-12-31T05:00:00Z","v":392676,"vw":23.095776},{"c":23.07,"h":23.09,"l":22.9307,"n":3396,"o":23.01,"t":"2026-01-02T05:00:00Z","v":973014,"vw":23.058519},{"c":23.49,"h":23.505,"l":23.3,"n":1437,"o":23.3,"t":"2026-01-05T05:00:00Z","v":351731,"vw":23.435424},{"c":23.36,"h":23.63,"l":23.335,"n":804,"o":23.63,"t":"2026-01-06T05:00:00Z","v":195329,"vw":23.460296},{"c":23.22,"h":23.32,"l":23.15,"n":716,"o":23.32,"t":"2026-01-07T05:00:00Z","v":445134,"vw":23.216286},{"c":23.58,"h":23.585,"l":23.24,"n":834,"o":23.26,"t":"2026-01-08T05:00:00Z","v":268178,"vw":23.392692},{"c":23.57,"h":23.765,"l":23.55,"n":1484,"o":23.65,"t":"2026-01-09T05:00:00Z","v":399656,"vw":23.607398},{"c":23.8,"h":23.875,"l":23.67,"n":904,"o":23.69,"t":"2026-01-12T05:00:00Z","v":579618,"vw":23.771339},{"c":24.08,"h":24.16,"l":23.985,"n":1275,"o":24,"t":"2026-01-13T05:00:00Z","v":382429,"vw":24.090037},{"c":24.02,"h":24.36,"l":23.845,"n":3973,"o":24.22,"t":"2026-01-14T05:00:00Z","v":1178838,"vw":24.171687},{"c":23.81,"h":23.92,"l":23.725,"n":1396,"o":23.78,"t":"2026-01-15T05:00:00Z","v":325134,"vw":23.83103},{"c":23.81,"h":23.97,"l":23.7745,"n":882,"o":23.97,"t":"2026-01-16T05:00:00Z","v":169359,"vw":23.850317},{"c":24.07,"h":24.2296,"l":24.035,"n":1577,"o":24.17,"t":"2026-01-20T05:00:00Z","v":330503,"vw":24.101736},{"c":24.4,"h":24.42,"l":24.29,"n":1083,"o":24.4,"t":"2026-01-21T05:00:00Z","v":484701,"vw":24.389015},{"c":24.27,"h":24.36,"l":24.225,"n":811,"o":24.32,"t":"2026-01-22T05:00:00Z","v":181837,"vw":24.281283},{"c":24.76,"h":24.775,"l":24.64,"n":990,"o":24.65,"t":"2026-01-23T05:00:00Z","v":280679,"vw":24.701089},{"c":24.85,"h":24.995,"l":24.77,"n":1388,"o":24.86,"t":"2026-01-26T05:00:00Z","v":368188,"vw":24.884357},{"c":25.23,"h":25.24,"l":24.8138,"n":1267,"o":24.87,"t":"2026-01-27T05:00:00Z","v":287060,"vw":25.076975},{"c":25.51,"h":25.535,"l":25.29,"n":1858,"o":25.38,"t":"2026-01-28T05:00:00Z","v":315514,"vw":25.429741},{"c":25.97,"h":26.33,"l":25.49,"n":2046,"o":26.28,"t":"2026-01-29T05:00:00Z","v":418754,"vw":25.91111},{"c":25.48,"h":25.71,"l":25,"n":2918,"o":25.67,"t":"2026-01-30T05:00:00Z","v":6969989,"vw":25.596311},{"c":24.46,"h":24.64,"l":24.285,"n":5579,"o":24.57,"t":"2026-02-02T05:00:00Z","v":2635057,"vw":24.453026},{"c":25.06,"h":25.065,"l":24.75,"n":2904,"o":24.77,"t":"2026-02-03T05:00:00Z","v":7697070,"vw":24.824497},{"c":25.06,"h":25.24,"l":24.82,"n":4678,"o":25,"t":"2026-02-04T05:00:00Z","v":1154528,"vw":25.095037},{"c":24.7,"h":24.8451,"l":24.585,"n":910,"o":24.82,"t":"2026-02-05T05:00:00Z","v":230947,"vw":24.755046},{"c":24.92,"h":25.105,"l":24.76,"n":964,"o":24.76,"t":"2026-02-06T05:00:00Z","v":247439,"vw":24.952156},{"c":25.1,"h":25.18,"l":24.86,"n":2168,"o":24.86,"t":"2026-02-09T05:00:00Z","v":585535,"vw":25.097925},{"c":24.98,"h":25.1,"l":24.88,"n":966,"o":25.08,"t":"2026-02-10T05:00:00Z","v":250630,"vw":24.989344},{"c":25.23,"h":25.33,"l":25.11,"n":1149,"o":25.29,"t":"2026-02-11T05:00:00Z","v":250523,"vw":25.205229},{"c":24.69,"h":25.13,"l":24.625,"n":1305,"o":25.1,"t":"2026-02-12T05:00:00Z","v":177125,"vw":24.762388},{"c":24.72,"h":24.805,"l":24.655,"n":889,"o":24.68,"t":"2026-02-13T05:00:00Z","v":210281,"vw":24.720225},{"c":24.49,"h":24.58,"l":24.4052,"n":1281,"o":24.57,"t":"2026-02-17T05:00:00Z","v":282669,"vw":24.490708},{"c":25.19,"h":25.215,"l":24.9,"n":1164,"o":24.9,"t":"2026-02-18T05:00:00Z","v":256406,"vw":25.112775},{"c":25.47,"h":25.49,"l":25.19,"n":1387,"o":25.29,"t":"2026-02-19T05:00:00Z","v":310299,"vw":25.385944},{"c":25.58,"h":25.63,"l":25.4,"n":3650,"o":25.47,"t":"2026-02-20T05:00:00Z","v":1618520,"vw":25.562664},{"c":25.62,"h":25.81,"l":25.55,"n":974,"o":25.68,"t":"2026-02-23T05:00:00Z","v":162476,"vw":25.659375},{"c":25.61,"h":25.66,"l":25.44,"n":2690,"o":25.44,"t":"2026-02-24T05:00:00Z","v":899963,"vw":25.604025},{"c":25.63,"h":25.72,"l":25.53,"n":1125,"o":25.61,"t":"2026-02-25T05:00:00Z","v":204766,"vw":25.625176},{"c":25.62,"h":25.79,"l":25.36,"n":1371,"o":25.43,"t":"2026-02-26T05:00:00Z","v":199229,"vw":25.611709},{"c":25.96,"h":26.01,"l":25.8,"n":1276,"o":25.98,"t":"2026-02-27T05:00:00Z","v":248302,"vw":25.945018},{"c":26.94,"h":27.14,"l":26.56,"n":7087,"o":27.03,"t":"2026-03-02T05:00:00Z","v":3267303,"vw":26.966218},{"c":27.32,"h":27.91,"l":26.87,"n":6339,"o":27.91,"t":"2026-03-03T05:00:00Z","v":1894575,"vw":27.485022},{"c":27.69,"h":27.74,"l":27.37,"n":2401,"o":27.47,"t":"2026-03-04T05:00:00Z","v":512683,"vw":27.593445},{"c":28.31,"h":28.685,"l":28.015,"n":4988,"o":28.03,"t":"2026-03-05T05:00:00Z","v":967238,"vw":28.341005},{"c":29.81,"h":30.14,"l":29.4601,"n":4058,"o":29.5,"t":"2026-03-06T05:00:00Z","v":1301003,"vw":29.803684},{"c":29.03,"h":31.7,"l":28.25,"n":22954,"o":31.24,"t":"2026-03-09T04:00:00Z","v":7848798,"vw":30.344842},{"c":29.4,"h":29.61,"l":27.86,"n":13690,"o":29.56,"t":"2026-03-10T04:00:00Z","v":3923127,"vw":29.022175},{"c":29.89,"h":29.905,"l":28.96,"n":4103,"o":29.48,"t":"2026-03-11T04:00:00Z","v":1269989,"vw":29.577108},{"c":31.09,"h":31.19,"l":30.615,"n":7343,"o":30.94,"t":"2026-03-12T04:00:00Z","v":2975981,"vw":30.975057},{"c":31.12,"h":31.2699,"l":30.595,"n":4190,"o":30.69,"t":"2026-03-13T04:00:00Z","v":1273290,"vw":30.94089},{"c":30.59,"h":31.035,"l":30.45,"n":4630,"o":30.91,"t":"2026-03-16T04:00:00Z","v":1346446,"vw":30.755894},{"c":31.19,"h":31.205,"l":30.82,"n":2725,"o":31.01,"t":"2026-03-17T04:00:00Z","v":1098612,"vw":31.099943},{"c":31.85,"h":31.895,"l":31.26,"n":4734,"o":31.53,"t":"2026-03-18T04:00:00Z","v":1040549,"vw":31.72542},{"c":31.3,"h":31.95,"l":30.88,"n":8621,"o":31.69,"t":"2026-03-19T04:00:00Z","v":1633344,"vw":31.499115},{"c":31.72,"h":31.95,"l":31.33,"n":4638,"o":31.45,"t":"2026-03-20T04:00:00Z","v":2248597,"vw":31.720903},{"c":30.01,"h":30.56,"l":29.53,"n":5073,"o":30.56,"t":"2026-03-23T04:00:00Z","v":1584071,"vw":30.077103},{"c":30.64,"h":30.9,"l":30.39,"n":3853,"o":30.62,"t":"2026-03-24T04:00:00Z","v":1508553,"vw":30.645941},{"c":30.42,"h":30.53,"l":29.8256,"n":4310,"o":29.85,"t":"2026-03-25T04:00:00Z","v":1246707,"vw":30.256162},{"c":30.97,"h":31.255,"l":30.85,"n":3966,"o":30.93,"t":"2026-03-26T04:00:00Z","v":1881710,"vw":31.058251},{"c":32.05,"h":32.215,"l":31.52,"n":4099,"o":31.57,"t":"2026-03-27T04:00:00Z","v":1050445,"vw":31.835018},{"c":32.58,"h":32.605,"l":32.31,"n":3742,"o":32.48,"t":"2026-03-30T04:00:00Z","v":911255,"vw":32.488342},{"c":32.25,"h":32.78,"l":31.97,"n":5015,"o":32.6,"t":"2026-03-31T04:00:00Z","v":2751265,"vw":32.391761},{"c":31.91,"h":32.08,"l":31.67,"n":6790,"o":31.919,"t":"2026-04-01T04:00:00Z","v":3940256,"vw":31.831359},{"c":33.45,"h":33.68,"l":32.85,"n":6061,"o":33.59,"t":"2026-04-02T04:00:00Z","v":616187,"vw":33.327851},{"c":33.52,"h":33.8579,"l":33.25,"n":5299,"o":33.49,"t":"2026-04-06T04:00:00Z","v":731859,"vw":33.49438},{"c":33.33,"h":34.05,"l":32.975,"n":9735,"o":33.85,"t":"2026-04-07T04:00:00Z","v":1569381,"vw":33.590018},{"c":31.1,"h":31.19,"l":30.485,"n":11162,"o":30.53,"t":"2026-04-08T04:00:00Z","v":2923814,"vw":30.734268},{"c":31.4,"h":31.865,"l":30.89,"n":10561,"o":31.56,"t":"2026-04-09T04:00:00Z","v":1870209,"vw":31.401173},{"c":30.96,"h":31.42,"l":30.92,"n":9877,"o":31.26,"t":"2026-04-10T04:00:00Z","v":919431,"vw":31.164525},{"c":31.53,"h":32.23,"l":31.4,"n":15119,"o":32.19,"t":"2026-04-13T04:00:00Z","v":2521729,"vw":31.95305},{"c":31.2,"h":31.54,"l":31.05,"n":11677,"o":31.52,"t":"2026-04-14T04:00:00Z","v":1691743,"vw":31.236722},{"c":31.14,"h":31.38,"l":31.03,"n":10512,"o":31.07,"t":"2026-04-15T04:00:00Z","v":1447293,"vw":31.219776},{"c":31.53,"h":31.74,"l":31.35,"n":6517,"o":31.35,"t":"2026-04-16T04:00:00Z","v":1007318,"vw":31.658019},{"c":30.35,"h":30.41,"l":29.68,"n":20363,"o":30.09,"t":"2026-04-17T04:00:00Z","v":4386753,"vw":30.002033},{"c":30.94,"h":31.11,"l":30.665,"n":10839,"o":30.725,"t":"2026-04-20T04:00:00Z","v":776399,"vw":30.958701},{"c":31.75,"h":31.8335,"l":30.97,"n":14652,"o":30.98,"t":"2026-04-21T04:00:00Z","v":1649723,"vw":31.393893},{"c":32.12,"h":32.25,"l":31.85,"n":8784,"o":31.85,"t":"2026-04-22T04:00:00Z","v":701750,"vw":32.087096},{"c":32.72,"h":32.93,"l":32.14,"n":16667,"o":32.2,"t":"2026-04-23T04:00:00Z","v":1089018,"vw":32.526218},{"c":32.58,"h":32.665,"l":32.2,"n":11719,"o":32.5,"t":"2026-04-24T04:00:00Z","v":1365258,"vw":32.481189},{"c":32.88,"h":33.13,"l":32.79,"n":7354,"o":32.79,"t":"2026-04-27T04:00:00Z","v":635840,"vw":32.940674},{"c":33.34,"h":33.385,"l":33.04,"n":7017,"o":33.17,"t":"2026-04-28T04:00:00Z","v":640880,"vw":33.270785},{"c":34.56,"h":34.62,"l":34.06,"n":8889,"o":34.06,"t":"2026-04-29T04:00:00Z","v":813044,"vw":34.418411},{"c":34.39,"h":34.42,"l":34.04,"n":8561,"o":34.12,"t":"2026-04-30T04:00:00Z","v":881885,"vw":34.296968},{"c":33.89,"h":34.06,"l":33.575,"n":10744,"o":34.01,"t":"2026-05-01T04:00:00Z","v":805914,"vw":33.877986},{"c":34.55,"h":34.74,"l":33.9,"n":13942,"o":34.06,"t":"2026-05-04T04:00:00Z","v":2038169,"vw":34.48131},{"c":34.21,"h":34.31,"l":34.01,"n":7874,"o":34.25,"t":"2026-05-05T04:00:00Z","v":1202819,"vw":34.150472},{"c":32.84,"h":33.15,"l":32.7,"n":13261,"o":33.03,"t":"2026-05-06T04:00:00Z","v":1201657,"vw":32.845368},{"c":32.89,"h":33.05,"l":31.855,"n":21612,"o":32.1,"t":"2026-05-07T04:00:00Z","v":4802057,"vw":32.314448},{"c":32.81,"h":33.0199,"l":32.655,"n":9169,"o":32.67,"t":"2026-05-08T04:00:00Z","v":1059317,"vw":32.890649},{"c":33.69,"h":33.87,"l":33.3,"n":7082,"o":33.34,"t":"2026-05-11T04:00:00Z","v":3180599,"vw":33.467462},{"c":34.41,"h":34.43,"l":34.12,"n":3485,"o":34.24,"t":"2026-05-12T04:00:00Z","v":765001,"vw":34.361139},{"c":34.13,"h":34.52,"l":34.02,"n":3458,"o":34.34,"t":"2026-05-13T04:00:00Z","v":617618,"vw":34.204225},{"c":33.96,"h":33.98,"l":33.69,"n":3833,"o":33.81,"t":"2026-05-14T04:00:00Z","v":592412,"vw":33.814862},{"c":34.19,"h":34.245,"l":33.9201,"n":3750,"o":33.94,"t":"2026-05-15T04:00:00Z","v":650862,"vw":34.164736},{"c":34.4,"h":34.94,"l":34.1,"n":8918,"o":34.15,"t":"2026-05-18T04:00:00Z","v":1097239,"vw":34.506073},{"c":34.77,"h":34.8501,"l":34.48,"n":4736,"o":34.74,"t":"2026-05-19T04:00:00Z","v":477654,"vw":34.684538},{"c":33.76,"h":34.51,"l":33.48,"n":7640,"o":34.51,"t":"2026-05-20T04:00:00Z","v":912359,"vw":33.829325},{"c":33.42,"h":34.3,"l":33.11,"n":10072,"o":34.26,"t":"2026-05-21T04:00:00Z","v":1009660,"vw":33.688051},{"c":33.25,"h":33.55,"l":32.96,"n":6115,"o":33.27,"t":"2026-05-22T04:00:00Z","v":637076,"vw":33.277349},{"c":32.59,"h":32.92,"l":32.55,"n":3697,"o":32.71,"t":"2026-05-26T04:00:00Z","v":486517,"vw":32.703872},{"c":31.92,"h":32.18,"l":31.79,"n":4586,"o":31.89,"t":"2026-05-27T04:00:00Z","v":691488,"vw":31.958222},{"c":32.11,"h":32.23,"l":31.61,"n":7351,"o":32.16,"t":"2026-05-28T04:00:00Z","v":918691,"vw":31.987266},{"c":31.8,"h":31.98,"l":31.54,"n":5827,"o":31.86,"t":"2026-05-29T04:00:00Z","v":787790,"vw":31.73569},{"c":32.47,"h":32.865,"l":32.2,"n":7518,"o":32.53,"t":"2026-06-01T04:00:00Z","v":1235885,"vw":32.577117},{"c":32.63,"h":32.68,"l":32.36,"n":2942,"o":32.43,"t":"2026-06-02T04:00:00Z","v":313454,"vw":32.55382},{"c":32.88,"h":32.97,"l":32.685,"n":3038,"o":32.97,"t":"2026-06-03T04:00:00Z","v":398317,"vw":32.853854},{"c":32.39,"h":32.41,"l":32.18,"n":2572,"o":32.38,"t":"2026-06-04T04:00:00Z","v":284020,"vw":32.325748},{"c":31.59,"h":32.04,"l":31.57,"n":4383,"o":32.04,"t":"2026-06-05T04:00:00Z","v":1041258,"vw":31.671415},{"c":31.75,"h":31.99,"l":31.74,"n":3030,"o":31.83,"t":"2026-06-08T04:00:00Z","v":424147,"vw":31.839188},{"c":31.24,"h":31.48,"l":30.9,"n":5701,"o":31.48,"t":"2026-06-09T04:00:00Z","v":1156019,"vw":31.221271},{"c":31.46,"h":31.74,"l":31.34,"n":4313,"o":31.34,"t":"2026-06-10T04:00:00Z","v":1105876,"vw":31.504569},{"c":30.96,"h":31.64,"l":30.85,"n":6686,"o":31.4,"t":"2026-06-11T04:00:00Z","v":1037056,"vw":31.186402},{"c":30.58,"h":31.03,"l":30.545,"n":5728,"o":30.73,"t":"2026-06-12T04:00:00Z","v":991273,"vw":30.73015},{"c":30.13,"h":30.15,"l":29.96,"n":2992,"o":30.02,"t":"2026-06-15T04:00:00Z","v":508889,"vw":30.065469},{"c":29.66,"h":29.765,"l":29.44,"n":2785,"o":29.6,"t":"2026-06-16T04:00:00Z","v":291272,"vw":29.62324},{"c":29.46,"h":30.29,"l":29.46,"n":4553,"o":29.7,"t":"2026-06-17T04:00:00Z","v":896047,"vw":29.776112},{"c":29.53,"h":29.57,"l":29.01,"n":5251,"o":29.32,"t":"2026-06-18T04:00:00Z","v":2439060,"vw":29.207699},{"c":29.25,"h":29.38,"l":29.115,"n":3806,"o":29.34,"t":"2026-06-22T04:00:00Z","v":567678,"vw":29.242493},{"c":28.95,"h":28.99,"l":28.785,"n":2758,"o":28.86,"t":"2026-06-23T04:00:00Z","v":572051,"vw":28.930078},{"c":28.23,"h":28.46,"l":28.21,"n":2680,"o":28.26,"t":"2026-06-24T04:00:00Z","v":600834,"vw":28.283825},{"c":28.88,"h":28.93,"l":28.35,"n":2449,"o":28.35,"t":"2026-06-25T04:00:00Z","v":557626,"vw":28.703585},{"c":28.39,"h":28.49,"l":28.267,"n":2368,"o":28.46,"t":"2026-06-26T04:00:00Z","v":510035,"vw":28.387407},{"c":28.44,"h":28.545,"l":28.34,"n":2884,"o":28.45,"t":"2026-06-29T04:00:00Z","v":749476,"vw":28.436318},{"c":28.6,"h":28.71,"l":28.46,"n":3665,"o":28.68,"t":"2026-06-30T04:00:00Z","v":611891,"vw":28.598031},{"c":28.33,"h":28.58,"l":28.2906,"n":1773,"o":28.45,"t":"2026-07-01T04:00:00Z","v":450444,"vw":28.395189},{"c":28.37,"h":28.415,"l":28.205,"n":3489,"o":28.29,"t":"2026-07-02T04:00:00Z","v":1560228,"vw":28.33043},{"c":28.89,"h":28.9,"l":28.69,"n":2418,"o":28.74,"t":"2026-07-06T04:00:00Z","v":628501,"vw":28.834584},{"c":29.28,"h":29.375,"l":28.89,"n":4130,"o":28.89,"t":"2026-07-07T04:00:00Z","v":637365,"vw":29.15013},{"c":29.96,"h":30.23,"l":29.59,"n":4068,"o":29.77,"t":"2026-07-08T04:00:00Z","v":656964,"vw":29.956017},{"c":29.54,"h":29.84,"l":29.45,"n":1597,"o":29.82,"t":"2026-07-09T04:00:00Z","v":386830,"vw":29.580396},{"c":29.46,"h":29.71,"l":29.32,"n":2366,"o":29.54,"t":"2026-07-10T04:00:00Z","v":604920,"vw":29.44973},{"c":30.52,"h":30.61,"l":29.82,"n":2862,"o":29.85,"t":"2026-07-13T04:00:00Z","v":475192,"vw":30.161153},{"c":31,"h":31.0914,"l":30.68,"n":3499,"o":31.04,"t":"2026-07-14T04:00:00Z","v":682129,"vw":30.914176},{"c":31.18,"h":31.22,"l":30.76,"n":2577,"o":31.13,"t":"2026-07-15T04:00:00Z","v":437524,"vw":31.006738},{"c":30.89,"h":31.16,"l":30.79,"n":1810,"o":31.16,"t":"2026-07-16T04:00:00Z","v":253146,"vw":30.91448},{"c":31.4,"h":31.505,"l":31.145,"n":2077,"o":31.23,"t":"2026-07-17T04:00:00Z","v":328920,"vw":31.333394},{"c":31.63,"h":31.77,"l":31.4,"n":2480,"o":31.48,"t":"2026-07-20T04:00:00Z","v":363400,"vw":31.586006},{"c":32.16,"h":32.16,"l":31.92,"n":2294,"o":32.07,"t":"2026-07-21T04:00:00Z","v":498061,"vw":32.088424},{"c":32.45,"h":32.605,"l":32.36,"n":2429,"o":32.4,"t":"2026-07-22T04:00:00Z","v":282389,"vw":32.481762},{"c":33.14,"h":33.47,"l":33.05,"n":3606,"o":33.09,"t":"2026-07-23T04:00:00Z","v":540892,"vw":33.205224},{"c":32.77,"h":32.87,"l":32.51,"n":4598,"o":32.84,"t":"2026-07-24T04:00:00Z","v":655892,"vw":32.695065},{"c":31.49,"h":31.97,"l":31.49,"n":3458,"o":31.97,"t":"2026-07-27T04:00:00Z","v":648624,"vw":31.69831},{"c":31.09,"h":31.47,"l":30.9,"n":4401,"o":31.32,"t":"2026-07-28T04:00:00Z","v":731645,"vw":31.14615},{"c":32.13,"h":32.23,"l":31.925,"n":3379,"o":31.94,"t":"2026-07-29T04:00:00Z","v":523950,"vw":32.106053},{"c":31.95,"h":32.06,"l":31.87,"n":3402,"o":31.88,"t":"2026-07-30T04:00:00Z","v":602052,"vw":31.956813},{"c":32.04,"h":32.255,"l":31.915,"n":2307,"o":32.19,"t":"2026-07-31T04:00:00Z","v":331610,"vw":32.058092},{"c":31.18,"h":31.31,"l":30.985,"n":4157,"o":31.15,"t":"2026-08-03T04:00:00Z","v":808972,"vw":31.161771},{"c":30.45,"h":30.62,"l":30.34,"n":4626,"o":30.51,"t":"2026-08-04T04:00:00Z","v":804255,"vw":30.465088},{"c":30.56,"h":30.7,"l":30.41,"n":3919,"o":30.62,"t":"2026-08-05T04:00:00Z","v":346306,"vw":30.554206},{"c":31.07,"h":31.19,"l":30.74,"n":3217,"o":30.75,"t":"2026-08-06T04:00:00Z","v":793213,"vw":30.888088},{"c":31.09,"h":31.39,"l":31.04,"n":2566,"o":31.04,"t":"2026-08-07T04:00:00Z","v":279472,"vw":31.228283},{"c":32.32,"h":32.38,"l":31.81,"n":2963,"o":31.81,"t":"2026-08-10T04:00:00Z","v":422870,"vw":32.17635},{"c":32.52,"h":32.55,"l":32.14,"n":1164,"o":32.15,"t":"2026-08-11T04:00:00Z","v":303984,"vw":32.485753},{"c":32.62,"h":32.67,"l":32.45,"n":2392,"o":32.49,"t":"2026-08-12T04:00:00Z","v":293508,"vw":32.586984},{"c":32.21,"h":32.46,"l":32.05,"n":2912,"o":32.28,"t":"2026-08-13T04:00:00Z","v":388702,"vw":32.208459},{"c":32.47,"h":32.53,"l":32.12,"n":1150,"o":32.16,"t":"2026-08-14T04:00:00Z","v":116223,"vw":32.446193},{"c":33.08,"h":33.12,"l":32.635,"n":2218,"o":32.69,"t":"2026-08-17T04:00:00Z","v":243487,"vw":32.881257},{"c":33.06,"h":33.24,"l":32.1,"n":1734,"o":32.1,"t":"2026-08-18T04:00:00Z","v":241899,"vw":33.092995},{"c":33.29,"h":33.52,"l":33.225,"n":2122,"o":33.27,"t":"2026-08-19T04:00:00Z","v":239599,"vw":33.335719},{"c":33.65,"h":33.73,"l":33.5,"n":2144,"o":33.62,"t":"2026-08-20T04:00:00Z","v":255685,"vw":33.650982},{"c":33.86,"h":34.005,"l":33.76,"n":2665,"o":33.87,"t":"2026-08-21T04:00:00Z","v":295128,"vw":33.872919},{"c":33.43,"h":33.86,"l":33.4,"n":2204,"o":33.86,"t":"2026-08-24T04:00:00Z","v":209317,"vw":33.5001},{"c":32.82,"h":33.155,"l":32.82,"n":3501,"o":32.93,"t":"2026-08-25T04:00:00Z","v":827711,"vw":32.989469},{"c":33.01,"h":33.2501,"l":32.682,"n":3063,"o":32.72,"t":"2026-08-26T04:00:00Z","v":1613638,"vw":33.075469},{"c":33.41,"h":33.5403,"l":33.05,"n":4479,"o":33.09,"t":"2026-08-27T04:00:00Z","v":1982634,"vw":33.259488},{"c":33.39,"h":33.5,"l":33.25,"n":3186,"o":33.35,"t":"2026-08-28T04:00:00Z","v":1568036,"vw":33.40674},{"c":34.03,"h":34.035,"l":33.83,"n":2323,"o":33.94,"t":"2026-08-31T04:00:00Z","v":546695,"vw":33.917827},{"c":34.85,"h":34.905,"l":34.26,"n":5688,"o":34.27,"t":"2026-09-01T04:00:00Z","v":2376408,"vw":34.622105},{"c":34.89,"h":35.015,"l":34.6,"n":5278,"o":34.75,"t":"2026-09-02T04:00:00Z","v":2166351,"vw":34.90444},{"c":34.96,"h":35.1497,"l":34.84,"n":5912,"o":34.93,"t":"2026-09-03T04:00:00Z","v":2984183,"vw":34.966517},{"c":34.83,"h":34.885,"l":34.34,"n":4429,"o":34.64,"t":"2026-09-04T04:00:00Z","v":1654288,"vw":34.742439},{"c":35.38,"h":35.4,"l":35.0401,"n":4282,"o":35.25,"t":"2026-09-08T04:00:00Z","v":1790294,"vw":35.225547},{"c":35.89,"h":35.94,"l":35.6799,"n":5371,"o":35.74,"t":"2026-09-09T04:00:00Z","v":1478418,"vw":35.805525},{"c":36.94,"h":36.99,"l":36.23,"n":5320,"o":36.39,"t":"2026-09-10T04:00:00Z","v":1393752,"vw":36.665238},{"c":36.47,"h":36.5399,"l":36.235,"n":9530,"o":36.32,"t":"2026-09-11T04:00:00Z","v":2966003,"vw":36.396934},{"c":36.5,"h":37.065,"l":36.3,"n":5664,"o":36.8,"t":"2026-09-14T04:00:00Z","v":1427026,"vw":36.73312},{"c":37.15,"h":37.3,"l":36.76,"n":3430,"o":36.76,"t":"2026-09-15T04:00:00Z","v":899733,"vw":37.087188},{"c":36.62,"h":37.16,"l":36.47,"n":4289,"o":37.16,"t":"2026-09-16T04:00:00Z","v":1257107,"vw":36.712066},{"c":36.46,"h":36.65,"l":36.345,"n":4092,"o":36.38,"t":"2026-09-17T04:00:00Z","v":1328866,"vw":36.454241},{"c":36.31,"h":36.66,"l":36.07,"n":2860,"o":36.07,"t":"2026-09-18T04:00:00Z","v":1070098,"vw":36.478556},{"c":35.88,"h":35.99,"l":35.64,"n":5273,"o":35.93,"t":"2026-09-21T04:00:00Z","v":2994335,"vw":35.814564},{"c":35.63,"h":35.96,"l":35.51,"n":4622,"o":35.58,"t":"2026-09-22T04:00:00Z","v":1161016,"vw":35.751919},{"c":36.15,"h":36.205,"l":35.79,"n":7313,"o":35.89,"t":"2026-09-23T04:00:00Z","v":3098452,"vw":35.99044},{"c":36.48,"h":36.86,"l":36.16,"n":4914,"o":36.29,"t":"2026-09-24T04:00:00Z","v":1264723,"vw":36.562794},{"c":35.89,"h":36.17,"l":35.59,"n":4323,"o":36.02,"t":"2026-09-25T04:00:00Z","v":833354,"vw":35.911605},{"c":35.69,"h":36.07,"l":35.34,"n":10694,"o":35.97,"t":"2026-09-28T04:00:00Z","v":2818059,"vw":35.76153},{"c":35.11,"h":35.4027,"l":35.03,"n":7493,"o":35.14,"t":"2026-09-29T04:00:00Z","v":2890866,"vw":35.278209},{"c":35.57,"h":35.89,"l":35.52,"n":3002,"o":35.85,"t":"2026-09-30T04:00:00Z","v":791957,"vw":35.768633},{"c":36.04,"h":36.06,"l":35.49,"n":4944,"o":35.51,"t":"2026-10-01T04:00:00Z","v":1218335,"vw":35.774827},{"c":35.73,"h":35.73,"l":35.025,"n":5199,"o":35.32,"t":"2026-10-02T04:00:00Z","v":1208746,"vw":35.37734},{"c":35.45,"h":35.805,"l":35.34,"n":5321,"o":35.57,"t":"2026-10-05T04:00:00Z","v":2166901,"vw":35.524879},{"c":35.78,"h":35.79,"l":35.09,"n":5792,"o":35.13,"t":"2026-10-06T04:00:00Z","v":2568151,"vw":35.584056},{"c":35.64,"h":36.02,"l":35.36,"n":4527,"o":35.97,"t":"2026-10-07T04:00:00Z","v":1973452,"vw":35.586849},{"c":36.14,"h":36.47,"l":35.93,"n":4430,"o":36.19,"t":"2026-10-08T04:00:00Z","v":1256350,"vw":36.233987},{"c":36.08,"h":36.37,"l":35.92,"n":5376,"o":36.07,"t":"2026-10-09T04:00:00Z","v":1787976,"vw":36.164013},{"c":36.42,"h":36.62,"l":36.385,"n":4280,"o":36.46,"t":"2026-10-12T04:00:00Z","v":1672471,"vw":36.50384},{"c":36.77,"h":36.78,"l":36.38,"n":4056,"o":36.38,"t":"2026-10-13T04:00:00Z","v":1727840,"vw":36.674872},{"c":36.6,"h":36.755,"l":36.4604,"n":5213,"o":36.64,"t":"2026-10-14T04:00:00Z","v":2254178,"vw":36.620308},{"c":36.58,"h":36.7,"l":36.28,"n":5903,"o":36.45,"t":"2026-10-15T04:00:00Z","v":2248700,"vw":36.599639},{"c":37.11,"h":37.21,"l":36.44,"n":4046,"o":36.58,"t":"2026-10-16T04:00:00Z","v":1569438,"vw":36.985785},{"c":37.04,"h":37.255,"l":36.74,"n":3777,"o":36.74,"t":"2026-10-19T04:00:00Z","v":1808204,"vw":37.012875},{"c":36.95,"h":37.15,"l":36.39,"n":6486,"o":37.13,"t":"2026-10-20T04:00:00Z","v":2174994,"vw":36.831676},{"c":36.8,"h":36.92,"l":36.51,"n":4188,"o":36.65,"t":"2026-10-21T04:00:00Z","v":1521237,"vw":36.665254},{"c":36.99,"h":37.18,"l":36.7,"n":4489,"o":37.11,"t":"2026-10-22T04:00:00Z","v":2320026,"vw":36.953579}],"volatilityBars":[{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-09-21T10:15:00Z","v":300,"vw":35.92},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-09-21T11:30:00Z","v":103,"vw":35.75},{"c":35.935,"h":35.99,"l":35.88,"n":161,"o":35.93,"t":"2026-09-21T13:30:00Z","v":44545,"vw":35.952812},{"c":35.92,"h":35.98,"l":35.92,"n":100,"o":35.94,"t":"2026-09-21T13:45:00Z","v":17425,"vw":35.9649},{"c":35.85,"h":35.92,"l":35.84,"n":141,"o":35.91,"t":"2026-09-21T14:00:00Z","v":17863,"vw":35.870239},{"c":35.76,"h":35.84,"l":35.755,"n":183,"o":35.84,"t":"2026-09-21T14:15:00Z","v":29235,"vw":35.805458},{"c":35.755,"h":35.82,"l":35.74,"n":206,"o":35.765,"t":"2026-09-21T14:30:00Z","v":134049,"vw":35.780329},{"c":35.83,"h":35.845,"l":35.74,"n":163,"o":35.76,"t":"2026-09-21T14:45:00Z","v":157245,"vw":35.801457},{"c":35.8302,"h":35.875,"l":35.82,"n":193,"o":35.84,"t":"2026-09-21T15:00:00Z","v":141478,"vw":35.857057},{"c":35.86,"h":35.8801,"l":35.814,"n":217,"o":35.82,"t":"2026-09-21T15:15:00Z","v":155284,"vw":35.846971},{"c":35.84,"h":35.87,"l":35.8,"n":218,"o":35.86,"t":"2026-09-21T15:30:00Z","v":145988,"vw":35.843896},{"c":35.8799,"h":35.895,"l":35.78,"n":255,"o":35.8399,"t":"2026-09-21T15:45:00Z","v":167111,"vw":35.846222},{"c":35.72,"h":35.87,"l":35.7,"n":196,"o":35.87,"t":"2026-09-21T16:00:00Z","v":124377,"vw":35.793342},{"c":35.735,"h":35.745,"l":35.665,"n":231,"o":35.7001,"t":"2026-09-21T16:15:00Z","v":169193,"vw":35.708036},{"c":35.66,"h":35.745,"l":35.64,"n":193,"o":35.7401,"t":"2026-09-21T16:30:00Z","v":162764,"vw":35.673135},{"c":35.685,"h":35.695,"l":35.65,"n":134,"o":35.66,"t":"2026-09-21T16:45:00Z","v":128346,"vw":35.673182},{"c":35.71,"h":35.7301,"l":35.69,"n":195,"o":35.69,"t":"2026-09-21T17:00:00Z","v":100043,"vw":35.70916},{"c":35.725,"h":35.725,"l":35.7002,"n":212,"o":35.71,"t":"2026-09-21T17:15:00Z","v":129360,"vw":35.711315},{"c":35.82,"h":35.8201,"l":35.73,"n":169,"o":35.73,"t":"2026-09-21T17:30:00Z","v":91701,"vw":35.779487},{"c":35.835,"h":35.855,"l":35.815,"n":85,"o":35.8399,"t":"2026-09-21T17:45:00Z","v":87283,"vw":35.833294},{"c":35.87,"h":35.885,"l":35.825,"n":211,"o":35.8412,"t":"2026-09-21T18:00:00Z","v":110266,"vw":35.852948},{"c":35.895,"h":35.905,"l":35.86,"n":87,"o":35.8601,"t":"2026-09-21T18:15:00Z","v":117137,"vw":35.882003},{"c":35.9,"h":35.915,"l":35.8599,"n":171,"o":35.9,"t":"2026-09-21T18:30:00Z","v":88338,"vw":35.890913},{"c":35.93,"h":35.95,"l":35.92,"n":106,"o":35.92,"t":"2026-09-21T18:45:00Z","v":61905,"vw":35.934286},{"c":35.905,"h":35.9301,"l":35.905,"n":195,"o":35.925,"t":"2026-09-21T19:00:00Z","v":74684,"vw":35.915142},{"c":35.835,"h":35.94,"l":35.835,"n":163,"o":35.9099,"t":"2026-09-21T19:15:00Z","v":67112,"vw":35.917219},{"c":35.825,"h":35.845,"l":35.8141,"n":157,"o":35.835,"t":"2026-09-21T19:30:00Z","v":90925,"vw":35.827957},{"c":35.875,"h":35.88,"l":35.83,"n":850,"o":35.83,"t":"2026-09-21T19:45:00Z","v":242175,"vw":35.869897},{"c":35.88,"h":35.88,"l":35.88,"n":9,"o":35.88,"t":"2026-09-21T20:00:00Z","v":137476,"vw":35.88},{"c":35.605,"h":35.66,"l":35.57,"n":425,"o":35.58,"t":"2026-09-22T13:30:00Z","v":100987,"vw":35.590844},{"c":35.67,"h":35.69,"l":35.63,"n":157,"o":35.63,"t":"2026-09-22T13:45:00Z","v":41374,"vw":35.66192},{"c":35.68,"h":35.755,"l":35.64,"n":332,"o":35.662,"t":"2026-09-22T14:00:00Z","v":72058,"vw":35.698589},{"c":35.74,"h":35.77,"l":35.68,"n":143,"o":35.68,"t":"2026-09-22T14:15:00Z","v":53957,"vw":35.751982},{"c":35.84,"h":35.95,"l":35.69,"n":517,"o":35.74,"t":"2026-09-22T14:30:00Z","v":178655,"vw":35.749291},{"c":35.8201,"h":35.89,"l":35.81,"n":186,"o":35.84,"t":"2026-09-22T14:45:00Z","v":91624,"vw":35.83609},{"c":35.8,"h":35.855,"l":35.78,"n":224,"o":35.8,"t":"2026-09-22T15:00:00Z","v":132977,"vw":35.812938},{"c":35.8199,"h":35.82,"l":35.7501,"n":188,"o":35.78,"t":"2026-09-22T15:15:00Z","v":129686,"vw":35.796961},{"c":35.855,"h":35.88,"l":35.815,"n":121,"o":35.83,"t":"2026-09-22T15:30:00Z","v":30247,"vw":35.831734},{"c":35.885,"h":35.89,"l":35.86,"n":47,"o":35.87,"t":"2026-09-22T15:45:00Z","v":3866,"vw":35.875998},{"c":35.94,"h":35.96,"l":35.89,"n":128,"o":35.89,"t":"2026-09-22T16:00:00Z","v":22365,"vw":35.930611},{"c":35.925,"h":35.935,"l":35.89,"n":85,"o":35.935,"t":"2026-09-22T16:15:00Z","v":15904,"vw":35.902245},{"c":35.9,"h":35.92,"l":35.865,"n":69,"o":35.92,"t":"2026-09-22T16:30:00Z","v":5263,"vw":35.894649},{"c":35.895,"h":35.9,"l":35.815,"n":204,"o":35.895,"t":"2026-09-22T16:45:00Z","v":44535,"vw":35.864684},{"c":35.84,"h":35.895,"l":35.84,"n":44,"o":35.895,"t":"2026-09-22T17:00:00Z","v":3977,"vw":35.858888},{"c":35.83,"h":35.88,"l":35.83,"n":23,"o":35.85,"t":"2026-09-22T17:15:00Z","v":2876,"vw":35.852851},{"c":35.82,"h":35.84,"l":35.8,"n":57,"o":35.835,"t":"2026-09-22T17:30:00Z","v":9529,"vw":35.818484},{"c":35.619,"h":35.86,"l":35.59,"n":313,"o":35.825,"t":"2026-09-22T17:45:00Z","v":42230,"vw":35.749418},{"c":35.68,"h":35.7,"l":35.61,"n":162,"o":35.61,"t":"2026-09-22T18:00:00Z","v":15099,"vw":35.659958},{"c":35.83,"h":35.83,"l":35.67,"n":69,"o":35.67,"t":"2026-09-22T18:15:00Z","v":4263,"vw":35.760139},{"c":35.8495,"h":35.88,"l":35.8,"n":56,"o":35.84,"t":"2026-09-22T18:30:00Z","v":6389,"vw":35.848058},{"c":35.86,"h":35.86,"l":35.84,"n":41,"o":35.845,"t":"2026-09-22T18:45:00Z","v":3508,"vw":35.846907},{"c":35.7948,"h":35.85,"l":35.79,"n":81,"o":35.85,"t":"2026-09-22T19:00:00Z","v":13403,"vw":35.834404},{"c":35.73,"h":35.8,"l":35.72,"n":120,"o":35.8,"t":"2026-09-22T19:15:00Z","v":17784,"vw":35.765025},{"c":35.57,"h":35.715,"l":35.51,"n":257,"o":35.7101,"t":"2026-09-22T19:30:00Z","v":40461,"vw":35.579445},{"c":35.64,"h":35.655,"l":35.54,"n":470,"o":35.57,"t":"2026-09-22T19:45:00Z","v":50279,"vw":35.619963},{"c":35.63,"h":35.63,"l":35.63,"n":6,"o":35.63,"t":"2026-09-22T20:00:00Z","v":25342,"vw":35.63},{"c":36.24,"h":36.24,"l":35.6,"n":2,"o":35.6,"t":"2026-09-22T20:30:00Z","v":300,"vw":35.813333},{"c":36.681,"h":36.681,"l":36.681,"n":1,"o":36.681,"t":"2026-09-22T21:00:00Z","v":300,"vw":36.681},{"c":35.87,"h":35.89,"l":35.79,"n":188,"o":35.89,"t":"2026-09-23T13:30:00Z","v":34619,"vw":35.832409},{"c":35.89,"h":35.95,"l":35.89,"n":84,"o":35.9,"t":"2026-09-23T13:45:00Z","v":13404,"vw":35.908429},{"c":35.945,"h":35.945,"l":35.835,"n":190,"o":35.89,"t":"2026-09-23T14:00:00Z","v":30414,"vw":35.899958},{"c":35.93,"h":35.96,"l":35.885,"n":210,"o":35.95,"t":"2026-09-23T14:15:00Z","v":47043,"vw":35.931058},{"c":35.955,"h":35.9601,"l":35.885,"n":308,"o":35.92,"t":"2026-09-23T14:30:00Z","v":165874,"vw":35.91359},{"c":35.84,"h":35.97,"l":35.805,"n":938,"o":35.965,"t":"2026-09-23T14:45:00Z","v":275908,"vw":35.884293},{"c":35.89,"h":35.89,"l":35.79,"n":128,"o":35.84,"t":"2026-09-23T15:00:00Z","v":201481,"vw":35.827719},{"c":36.08,"h":36.09,"l":35.89,"n":213,"o":35.89,"t":"2026-09-23T15:15:00Z","v":152429,"vw":35.93536},{"c":36.07,"h":36.12,"l":36.035,"n":349,"o":36.08,"t":"2026-09-23T15:30:00Z","v":150981,"vw":36.079804},{"c":36.035,"h":36.0601,"l":36.03,"n":216,"o":36.0601,"t":"2026-09-23T15:45:00Z","v":104358,"vw":36.046641},{"c":36.0701,"h":36.085,"l":36.025,"n":334,"o":36.035,"t":"2026-09-23T16:00:00Z","v":176717,"vw":36.054695},{"c":36.045,"h":36.075,"l":36.0099,"n":190,"o":36.075,"t":"2026-09-23T16:15:00Z","v":156703,"vw":36.03771},{"c":36.0499,"h":36.09,"l":36.04,"n":142,"o":36.0401,"t":"2026-09-23T16:30:00Z","v":134910,"vw":36.062855},{"c":35.985,"h":36.13,"l":35.95,"n":985,"o":36.055,"t":"2026-09-23T16:45:00Z","v":242244,"vw":36.025306},{"c":35.93,"h":35.98,"l":35.925,"n":425,"o":35.97,"t":"2026-09-23T17:00:00Z","v":151937,"vw":35.95763},{"c":36.01,"h":36.01,"l":35.865,"n":167,"o":35.94,"t":"2026-09-23T17:15:00Z","v":155422,"vw":35.914515},{"c":36.03,"h":36.0801,"l":36.02,"n":440,"o":36.02,"t":"2026-09-23T17:30:00Z","v":214863,"vw":36.048421},{"c":35.955,"h":36.0201,"l":35.935,"n":166,"o":36.0201,"t":"2026-09-23T17:45:00Z","v":143483,"vw":35.964483},{"c":35.9599,"h":35.9901,"l":35.9301,"n":153,"o":35.955,"t":"2026-09-23T18:00:00Z","v":152659,"vw":35.965441},{"c":36.07,"h":36.07,"l":35.9599,"n":115,"o":35.96,"t":"2026-09-23T18:15:00Z","v":47490,"vw":35.970148},{"c":36.17,"h":36.2,"l":36.08,"n":105,"o":36.08,"t":"2026-09-23T18:30:00Z","v":14287,"vw":36.156607},{"c":36.085,"h":36.18,"l":36.085,"n":76,"o":36.18,"t":"2026-09-23T18:45:00Z","v":11785,"vw":36.1381},{"c":36.1,"h":36.1099,"l":36.06,"n":154,"o":36.09,"t":"2026-09-23T19:00:00Z","v":27880,"vw":36.080886},{"c":36.19,"h":36.19,"l":36.11,"n":85,"o":36.11,"t":"2026-09-23T19:15:00Z","v":11527,"vw":36.156401},{"c":36.185,"h":36.205,"l":36.17,"n":154,"o":36.19,"t":"2026-09-23T19:30:00Z","v":25161,"vw":36.183386},{"c":36.16,"h":36.185,"l":36.13,"n":743,"o":36.18,"t":"2026-09-23T19:45:00Z","v":200715,"vw":36.143628},{"c":36.16,"h":36.16,"l":36.15,"n":10,"o":36.15,"t":"2026-09-23T20:00:00Z","v":53460,"vw":36.1503},{"c":36.29,"h":36.29,"l":36.29,"n":2,"o":36.29,"t":"2026-09-24T13:15:00Z","v":200,"vw":36.29},{"c":36.3,"h":36.325,"l":36.27,"n":188,"o":36.29,"t":"2026-09-24T13:30:00Z","v":28253,"vw":36.298412},{"c":36.29,"h":36.3297,"l":36.26,"n":100,"o":36.32,"t":"2026-09-24T13:45:00Z","v":21385,"vw":36.302579},{"c":36.32,"h":36.32,"l":36.2601,"n":78,"o":36.28,"t":"2026-09-24T14:00:00Z","v":8667,"vw":36.291718},{"c":36.39,"h":36.4,"l":36.32,"n":111,"o":36.32,"t":"2026-09-24T14:15:00Z","v":19554,"vw":36.363952},{"c":36.4899,"h":36.4902,"l":36.3801,"n":82,"o":36.395,"t":"2026-09-24T14:30:00Z","v":55465,"vw":36.465366},{"c":36.62,"h":36.64,"l":36.48,"n":177,"o":36.49,"t":"2026-09-24T14:45:00Z","v":93798,"vw":36.518018},{"c":36.7201,"h":36.7201,"l":36.595,"n":149,"o":36.6,"t":"2026-09-24T15:00:00Z","v":76299,"vw":36.655315},{"c":36.84,"h":36.8401,"l":36.7,"n":189,"o":36.7299,"t":"2026-09-24T15:15:00Z","v":100981,"vw":36.746527},{"c":36.82,"h":36.86,"l":36.8,"n":165,"o":36.84,"t":"2026-09-24T15:30:00Z","v":127416,"vw":36.827262},{"c":36.8199,"h":36.835,"l":36.795,"n":189,"o":36.815,"t":"2026-09-24T15:45:00Z","v":84196,"vw":36.812251},{"c":36.76,"h":36.86,"l":36.76,"n":134,"o":36.81,"t":"2026-09-24T16:00:00Z","v":35787,"vw":36.829627},{"c":36.31,"h":36.76,"l":36.23,"n":1018,"o":36.76,"t":"2026-09-24T16:15:00Z","v":226183,"vw":36.599275},{"c":36.25,"h":36.305,"l":36.16,"n":301,"o":36.29,"t":"2026-09-24T16:30:00Z","v":66613,"vw":36.227798},{"c":36.37,"h":36.385,"l":36.22,"n":142,"o":36.25,"t":"2026-09-24T16:45:00Z","v":27593,"vw":36.312712},{"c":36.36,"h":36.41,"l":36.27,"n":208,"o":36.4,"t":"2026-09-24T17:00:00Z","v":27963,"vw":36.355681},{"c":36.46,"h":36.47,"l":36.365,"n":105,"o":36.38,"t":"2026-09-24T17:15:00Z","v":24390,"vw":36.428786},{"c":36.6,"h":36.6,"l":36.45,"n":77,"o":36.45,"t":"2026-09-24T17:30:00Z","v":11608,"vw":36.523749},{"c":36.565,"h":36.615,"l":36.56,"n":107,"o":36.605,"t":"2026-09-24T17:45:00Z","v":18508,"vw":36.58941},{"c":36.37,"h":36.52,"l":36.35,"n":70,"o":36.52,"t":"2026-09-24T18:00:00Z","v":6596,"vw":36.451025},{"c":36.37,"h":36.39,"l":36.3,"n":140,"o":36.35,"t":"2026-09-24T18:15:00Z","v":14596,"vw":36.351062},{"c":36.3,"h":36.3701,"l":36.19,"n":228,"o":36.37,"t":"2026-09-24T18:30:00Z","v":26152,"vw":36.293565},{"c":36.2814,"h":36.2986,"l":36.255,"n":56,"o":36.2986,"t":"2026-09-24T18:45:00Z","v":6453,"vw":36.277525},{"c":36.46,"h":36.47,"l":36.3,"n":193,"o":36.3,"t":"2026-09-24T19:00:00Z","v":25026,"vw":36.345027},{"c":36.47,"h":36.495,"l":36.435,"n":64,"o":36.46,"t":"2026-09-24T19:15:00Z","v":8241,"vw":36.472188},{"c":36.46,"h":36.475,"l":36.445,"n":42,"o":36.475,"t":"2026-09-24T19:30:00Z","v":5691,"vw":36.460804},{"c":36.445,"h":36.47,"l":36.42,"n":513,"o":36.47,"t":"2026-09-24T19:45:00Z","v":96388,"vw":36.438264},{"c":36.48,"h":36.48,"l":36.48,"n":4,"o":36.48,"t":"2026-09-24T20:00:00Z","v":17617,"vw":36.48},{"c":36.48,"h":36.48,"l":36.42,"n":8,"o":36.42,"t":"2026-09-24T23:15:00Z","v":2450,"vw":36.47125},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-25T11:30:00Z","v":1000,"vw":36},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-09-25T11:45:00Z","v":350,"vw":35.61},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-09-25T12:45:00Z","v":300,"vw":37.05},{"c":36,"h":36.04,"l":35.9614,"n":120,"o":36.02,"t":"2026-09-25T13:30:00Z","v":12820,"vw":36.009139},{"c":36,"h":36,"l":35.975,"n":109,"o":35.98,"t":"2026-09-25T13:45:00Z","v":10676,"vw":35.989069},{"c":36,"h":36.05,"l":36,"n":120,"o":36.01,"t":"2026-09-25T14:00:00Z","v":9344,"vw":36.024437},{"c":36.085,"h":36.085,"l":35.96,"n":191,"o":35.96,"t":"2026-09-25T14:15:00Z","v":67611,"vw":36.061104},{"c":36.15,"h":36.15,"l":36.08,"n":123,"o":36.09,"t":"2026-09-25T14:30:00Z","v":65694,"vw":36.115586},{"c":36.1,"h":36.16,"l":36.1,"n":147,"o":36.16,"t":"2026-09-25T14:45:00Z","v":38939,"vw":36.119598},{"c":36.13,"h":36.1601,"l":36.1,"n":116,"o":36.11,"t":"2026-09-25T15:00:00Z","v":57559,"vw":36.129874},{"c":36.14,"h":36.1501,"l":36.11,"n":177,"o":36.13,"t":"2026-09-25T15:15:00Z","v":61882,"vw":36.130223},{"c":36.11,"h":36.17,"l":36.09,"n":150,"o":36.17,"t":"2026-09-25T15:30:00Z","v":16742,"vw":36.127997},{"c":35.91,"h":36.12,"l":35.9,"n":155,"o":36.12,"t":"2026-09-25T15:45:00Z","v":21802,"vw":36.007396},{"c":35.65,"h":35.9,"l":35.65,"n":285,"o":35.9,"t":"2026-09-25T16:00:00Z","v":38587,"vw":35.724067},{"c":35.6,"h":35.75,"l":35.5935,"n":224,"o":35.66,"t":"2026-09-25T16:15:00Z","v":29419,"vw":35.672519},{"c":35.71,"h":35.835,"l":35.59,"n":728,"o":35.59,"t":"2026-09-25T16:30:00Z","v":152555,"vw":35.753576},{"c":35.75,"h":35.78,"l":35.7,"n":122,"o":35.71,"t":"2026-09-25T16:45:00Z","v":13982,"vw":35.737907},{"c":35.72,"h":35.78,"l":35.68,"n":96,"o":35.76,"t":"2026-09-25T17:00:00Z","v":11267,"vw":35.716066},{"c":35.72,"h":35.74,"l":35.71,"n":84,"o":35.73,"t":"2026-09-25T17:15:00Z","v":15934,"vw":35.718996},{"c":35.76,"h":35.82,"l":35.68,"n":161,"o":35.72,"t":"2026-09-25T17:30:00Z","v":19906,"vw":35.753691},{"c":35.74,"h":35.78,"l":35.73,"n":86,"o":35.76,"t":"2026-09-25T17:45:00Z","v":59140,"vw":35.741685},{"c":35.76,"h":35.805,"l":35.74,"n":108,"o":35.74,"t":"2026-09-25T18:00:00Z","v":13164,"vw":35.786743},{"c":35.8,"h":35.87,"l":35.73,"n":252,"o":35.75,"t":"2026-09-25T18:15:00Z","v":36859,"vw":35.819247},{"c":35.772,"h":35.805,"l":35.75,"n":86,"o":35.795,"t":"2026-09-25T18:30:00Z","v":8830,"vw":35.780049},{"c":35.82,"h":35.82,"l":35.77,"n":73,"o":35.77,"t":"2026-09-25T18:45:00Z","v":7888,"vw":35.791641},{"c":35.92,"h":35.92,"l":35.825,"n":87,"o":35.83,"t":"2026-09-25T19:00:00Z","v":8491,"vw":35.860568},{"c":35.93,"h":35.96,"l":35.92,"n":79,"o":35.92,"t":"2026-09-25T19:15:00Z","v":7772,"vw":35.936911},{"c":35.885,"h":35.9291,"l":35.84,"n":108,"o":35.92,"t":"2026-09-25T19:30:00Z","v":20379,"vw":35.911674},{"c":35.865,"h":35.895,"l":35.8603,"n":238,"o":35.88,"t":"2026-09-25T19:45:00Z","v":19610,"vw":35.87636},{"c":35.89,"h":35.89,"l":35.89,"n":4,"o":35.89,"t":"2026-09-25T20:00:00Z","v":3517,"vw":35.89},{"c":35.965,"h":35.995,"l":35.925,"n":239,"o":35.97,"t":"2026-09-28T13:30:00Z","v":30264,"vw":35.960431},{"c":35.83,"h":36.02,"l":35.83,"n":492,"o":35.97,"t":"2026-09-28T13:45:00Z","v":61027,"vw":35.962687},{"c":35.83,"h":35.87,"l":35.82,"n":128,"o":35.835,"t":"2026-09-28T14:00:00Z","v":14026,"vw":35.845736},{"c":35.84,"h":35.86,"l":35.805,"n":177,"o":35.84,"t":"2026-09-28T14:15:00Z","v":21305,"vw":35.827609},{"c":35.875,"h":35.895,"l":35.83,"n":324,"o":35.84,"t":"2026-09-28T14:30:00Z","v":141422,"vw":35.868725},{"c":36.0501,"h":36.06,"l":35.875,"n":709,"o":35.875,"t":"2026-09-28T14:45:00Z","v":184109,"vw":35.970096},{"c":35.98,"h":36.07,"l":35.96,"n":424,"o":36.045,"t":"2026-09-28T15:00:00Z","v":139451,"vw":36.030631},{"c":36.01,"h":36.0303,"l":35.9601,"n":724,"o":35.985,"t":"2026-09-28T15:15:00Z","v":220019,"vw":35.98966},{"c":36.03,"h":36.065,"l":35.99,"n":488,"o":36,"t":"2026-09-28T15:30:00Z","v":120269,"vw":36.047212},{"c":35.985,"h":36.04,"l":35.985,"n":272,"o":36.04,"t":"2026-09-28T15:45:00Z","v":78527,"vw":36.016442},{"c":35.89,"h":35.995,"l":35.86,"n":334,"o":35.985,"t":"2026-09-28T16:00:00Z","v":126573,"vw":35.936874},{"c":35.48,"h":35.91,"l":35.46,"n":905,"o":35.885,"t":"2026-09-28T16:15:00Z","v":185763,"vw":35.692679},{"c":35.66,"h":35.66,"l":35.4968,"n":307,"o":35.5,"t":"2026-09-28T16:30:00Z","v":83001,"vw":35.595902},{"c":35.65,"h":35.695,"l":35.615,"n":443,"o":35.65,"t":"2026-09-28T16:45:00Z","v":133924,"vw":35.653425},{"c":35.36,"h":35.7,"l":35.34,"n":1553,"o":35.67,"t":"2026-09-28T17:00:00Z","v":391628,"vw":35.545885},{"c":35.66,"h":35.66,"l":35.37,"n":466,"o":35.37,"t":"2026-09-28T17:15:00Z","v":111611,"vw":35.520641},{"c":35.61,"h":35.655,"l":35.595,"n":268,"o":35.655,"t":"2026-09-28T17:30:00Z","v":80769,"vw":35.620663},{"c":35.635,"h":35.66,"l":35.57,"n":319,"o":35.61,"t":"2026-09-28T17:45:00Z","v":86965,"vw":35.605031},{"c":35.55,"h":35.665,"l":35.54,"n":178,"o":35.65,"t":"2026-09-28T18:00:00Z","v":59309,"vw":35.611667},{"c":35.59,"h":35.61,"l":35.535,"n":115,"o":35.545,"t":"2026-09-28T18:15:00Z","v":14432,"vw":35.572403},{"c":35.59,"h":35.61,"l":35.56,"n":93,"o":35.585,"t":"2026-09-28T18:30:00Z","v":12291,"vw":35.579546},{"c":35.61,"h":35.62,"l":35.53,"n":203,"o":35.59,"t":"2026-09-28T18:45:00Z","v":33236,"vw":35.582859},{"c":35.66,"h":35.66,"l":35.585,"n":159,"o":35.61,"t":"2026-09-28T19:00:00Z","v":30367,"vw":35.619147},{"c":35.675,"h":35.71,"l":35.65,"n":142,"o":35.65,"t":"2026-09-28T19:15:00Z","v":28808,"vw":35.695442},{"c":35.655,"h":35.7,"l":35.645,"n":143,"o":35.6751,"t":"2026-09-28T19:30:00Z","v":19944,"vw":35.668837},{"c":35.69,"h":35.7,"l":35.635,"n":1040,"o":35.65,"t":"2026-09-28T19:45:00Z","v":248309,"vw":35.670593},{"c":35.7,"h":35.7,"l":35.69,"n":4,"o":35.69,"t":"2026-09-28T20:00:00Z","v":160376,"vw":35.690037},{"c":35.23,"h":35.23,"l":35.13,"n":148,"o":35.14,"t":"2026-09-29T13:30:00Z","v":18885,"vw":35.16506},{"c":35.22,"h":35.27,"l":35.185,"n":114,"o":35.23,"t":"2026-09-29T13:45:00Z","v":19324,"vw":35.212983},{"c":35.32,"h":35.325,"l":35.23,"n":128,"o":35.23,"t":"2026-09-29T14:00:00Z","v":15295,"vw":35.296962},{"c":35.255,"h":35.32,"l":35.235,"n":283,"o":35.32,"t":"2026-09-29T14:15:00Z","v":103359,"vw":35.268092},{"c":35.2399,"h":35.3,"l":35.225,"n":379,"o":35.25,"t":"2026-09-29T14:30:00Z","v":190786,"vw":35.263252},{"c":35.295,"h":35.3027,"l":35.23,"n":199,"o":35.235,"t":"2026-09-29T14:45:00Z","v":95480,"vw":35.276983},{"c":35.35,"h":35.365,"l":35.3,"n":220,"o":35.3,"t":"2026-09-29T15:00:00Z","v":113395,"vw":35.341875},{"c":35.35,"h":35.3801,"l":35.33,"n":382,"o":35.34,"t":"2026-09-29T15:15:00Z","v":172667,"vw":35.351621},{"c":35.3901,"h":35.4001,"l":35.35,"n":300,"o":35.35,"t":"2026-09-29T15:30:00Z","v":120186,"vw":35.381871},{"c":35.325,"h":35.4,"l":35.185,"n":935,"o":35.39,"t":"2026-09-29T15:45:00Z","v":210604,"vw":35.289575},{"c":35.34,"h":35.37,"l":35.3,"n":182,"o":35.31,"t":"2026-09-29T16:00:00Z","v":180739,"vw":35.336017},{"c":35.32,"h":35.3701,"l":35.315,"n":159,"o":35.35,"t":"2026-09-29T16:15:00Z","v":126516,"vw":35.343371},{"c":35.39,"h":35.39,"l":35.3099,"n":103,"o":35.3299,"t":"2026-09-29T16:30:00Z","v":90849,"vw":35.327978},{"c":35.35,"h":35.4,"l":35.295,"n":127,"o":35.39,"t":"2026-09-29T16:45:00Z","v":105284,"vw":35.342573},{"c":35.35,"h":35.4027,"l":35.335,"n":112,"o":35.355,"t":"2026-09-29T17:00:00Z","v":87440,"vw":35.371375},{"c":35.3601,"h":35.4,"l":35.3299,"n":236,"o":35.35,"t":"2026-09-29T17:15:00Z","v":156133,"vw":35.367008},{"c":35.3499,"h":35.38,"l":35.3497,"n":158,"o":35.3599,"t":"2026-09-29T17:30:00Z","v":139858,"vw":35.363848},{"c":35.3,"h":35.345,"l":35.3,"n":197,"o":35.34,"t":"2026-09-29T17:45:00Z","v":139759,"vw":35.320181},{"c":35.27,"h":35.3151,"l":35.24,"n":335,"o":35.305,"t":"2026-09-29T18:00:00Z","v":69381,"vw":35.269309},{"c":35.19,"h":35.28,"l":35.19,"n":73,"o":35.28,"t":"2026-09-29T18:15:00Z","v":6104,"vw":35.231417},{"c":35.23,"h":35.25,"l":35.14,"n":98,"o":35.175,"t":"2026-09-29T18:30:00Z","v":13735,"vw":35.209283},{"c":35.21,"h":35.23,"l":35.1902,"n":49,"o":35.2299,"t":"2026-09-29T18:45:00Z","v":9295,"vw":35.219968},{"c":35.18,"h":35.215,"l":35.15,"n":453,"o":35.215,"t":"2026-09-29T19:00:00Z","v":216495,"vw":35.163588},{"c":35.1727,"h":35.195,"l":35.16,"n":429,"o":35.185,"t":"2026-09-29T19:15:00Z","v":69937,"vw":35.174037},{"c":35.135,"h":35.175,"l":35.11,"n":528,"o":35.175,"t":"2026-09-29T19:30:00Z","v":75368,"vw":35.141613},{"c":35.095,"h":35.15,"l":35.03,"n":1078,"o":35.135,"t":"2026-09-29T19:45:00Z","v":275102,"vw":35.122043},{"c":35.11,"h":35.11,"l":35.11,"n":4,"o":35.11,"t":"2026-09-29T20:00:00Z","v":67695,"vw":35.11},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-09-30T11:45:00Z","v":200,"vw":35.7},{"c":35.11,"h":35.74,"l":35.11,"n":2,"o":35.74,"t":"2026-09-30T12:15:00Z","v":200,"vw":35.425},{"c":35.46,"h":35.46,"l":35.46,"n":4,"o":35.46,"t":"2026-09-30T13:00:00Z","v":2070,"vw":35.46},{"c":35.83,"h":35.89,"l":35.82,"n":111,"o":35.85,"t":"2026-09-30T13:30:00Z","v":24063,"vw":35.842215},{"c":35.76,"h":35.825,"l":35.75,"n":111,"o":35.82,"t":"2026-09-30T13:45:00Z","v":12984,"vw":35.794913},{"c":35.78,"h":35.78,"l":35.72,"n":95,"o":35.75,"t":"2026-09-30T14:00:00Z","v":12831,"vw":35.736375},{"c":35.825,"h":35.87,"l":35.78,"n":142,"o":35.79,"t":"2026-09-30T14:15:00Z","v":57952,"vw":35.833585},{"c":35.835,"h":35.88,"l":35.76,"n":532,"o":35.84,"t":"2026-09-30T14:30:00Z","v":229855,"vw":35.804452},{"c":35.8799,"h":35.8899,"l":35.7973,"n":212,"o":35.835,"t":"2026-09-30T14:45:00Z","v":121715,"vw":35.846556},{"c":35.805,"h":35.885,"l":35.8,"n":308,"o":35.8701,"t":"2026-09-30T15:00:00Z","v":109585,"vw":35.845493},{"c":35.79,"h":35.875,"l":35.79,"n":65,"o":35.81,"t":"2026-09-30T15:15:00Z","v":8727,"vw":35.825098},{"c":35.83,"h":35.83,"l":35.74,"n":124,"o":35.8,"t":"2026-09-30T15:30:00Z","v":18443,"vw":35.778696},{"c":35.755,"h":35.83,"l":35.75,"n":35,"o":35.83,"t":"2026-09-30T15:45:00Z","v":3898,"vw":35.781477},{"c":35.725,"h":35.77,"l":35.72,"n":115,"o":35.76,"t":"2026-09-30T16:00:00Z","v":10906,"vw":35.740401},{"c":35.7,"h":35.72,"l":35.68,"n":36,"o":35.715,"t":"2026-09-30T16:15:00Z","v":5352,"vw":35.700577},{"c":35.65,"h":35.705,"l":35.645,"n":35,"o":35.705,"t":"2026-09-30T16:30:00Z","v":3006,"vw":35.670419},{"c":35.62,"h":35.685,"l":35.62,"n":33,"o":35.6498,"t":"2026-09-30T16:45:00Z","v":4978,"vw":35.650808},{"c":35.6,"h":35.645,"l":35.6,"n":32,"o":35.6271,"t":"2026-09-30T17:00:00Z","v":3898,"vw":35.620634},{"c":35.63,"h":35.635,"l":35.6,"n":47,"o":35.61,"t":"2026-09-30T17:15:00Z","v":8806,"vw":35.620024},{"c":35.61,"h":35.655,"l":35.595,"n":41,"o":35.625,"t":"2026-09-30T17:30:00Z","v":4678,"vw":35.615843},{"c":35.575,"h":35.645,"l":35.56,"n":106,"o":35.605,"t":"2026-09-30T17:45:00Z","v":19750,"vw":35.586725},{"c":35.61,"h":35.61,"l":35.5651,"n":42,"o":35.58,"t":"2026-09-30T18:00:00Z","v":4715,"vw":35.588044},{"c":35.53,"h":35.61,"l":35.52,"n":90,"o":35.61,"t":"2026-09-30T18:15:00Z","v":8990,"vw":35.564737},{"c":35.59,"h":35.62,"l":35.54,"n":49,"o":35.54,"t":"2026-09-30T18:30:00Z","v":4646,"vw":35.592492},{"c":35.575,"h":35.5996,"l":35.5695,"n":30,"o":35.5996,"t":"2026-09-30T18:45:00Z","v":4594,"vw":35.585633},{"c":35.56,"h":35.57,"l":35.545,"n":29,"o":35.565,"t":"2026-09-30T19:00:00Z","v":8962,"vw":35.55549},{"c":35.5692,"h":35.5692,"l":35.54,"n":37,"o":35.56,"t":"2026-09-30T19:15:00Z","v":8458,"vw":35.545614},{"c":35.535,"h":35.58,"l":35.53,"n":59,"o":35.56,"t":"2026-09-30T19:30:00Z","v":5873,"vw":35.555982},{"c":35.53,"h":35.575,"l":35.52,"n":328,"o":35.535,"t":"2026-09-30T19:45:00Z","v":49824,"vw":35.556509},{"c":35.57,"h":35.57,"l":35.57,"n":4,"o":35.57,"t":"2026-09-30T20:00:00Z","v":29335,"vw":35.57},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-09-30T22:00:00Z","v":120,"vw":35.01},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-09-30T23:15:00Z","v":550,"vw":35.03},{"c":35.56,"h":35.56,"l":35.56,"n":3,"o":35.56,"t":"2026-10-01T11:00:00Z","v":322,"vw":35.56},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-10-01T12:00:00Z","v":587,"vw":35.56},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-10-01T13:15:00Z","v":100,"vw":35.52},{"c":35.67,"h":35.67,"l":35.49,"n":181,"o":35.51,"t":"2026-10-01T13:30:00Z","v":30105,"vw":35.558046},{"c":35.7,"h":35.7,"l":35.65,"n":112,"o":35.6605,"t":"2026-10-01T13:45:00Z","v":14511,"vw":35.679171},{"c":35.72,"h":35.75,"l":35.62,"n":266,"o":35.7,"t":"2026-10-01T14:00:00Z","v":50543,"vw":35.682088},{"c":35.7,"h":35.74,"l":35.69,"n":171,"o":35.72,"t":"2026-10-01T14:15:00Z","v":44236,"vw":35.703117},{"c":35.72,"h":35.72,"l":35.66,"n":214,"o":35.7,"t":"2026-10-01T14:30:00Z","v":115350,"vw":35.699225},{"c":35.7,"h":35.7499,"l":35.61,"n":312,"o":35.73,"t":"2026-10-01T14:45:00Z","v":113580,"vw":35.690227},{"c":35.8,"h":35.8,"l":35.695,"n":284,"o":35.7,"t":"2026-10-01T15:00:00Z","v":147792,"vw":35.739962},{"c":35.81,"h":35.84,"l":35.76,"n":175,"o":35.77,"t":"2026-10-01T15:15:00Z","v":45669,"vw":35.800887},{"c":35.84,"h":35.86,"l":35.8201,"n":245,"o":35.83,"t":"2026-10-01T15:30:00Z","v":88960,"vw":35.838319},{"c":35.82,"h":35.91,"l":35.82,"n":258,"o":35.84,"t":"2026-10-01T15:45:00Z","v":89488,"vw":35.875555},{"c":35.66,"h":35.81,"l":35.65,"n":210,"o":35.81,"t":"2026-10-01T16:00:00Z","v":105689,"vw":35.719699},{"c":35.655,"h":35.68,"l":35.65,"n":43,"o":35.66,"t":"2026-10-01T16:15:00Z","v":15336,"vw":35.662949},{"c":35.6798,"h":35.69,"l":35.635,"n":105,"o":35.65,"t":"2026-10-01T16:30:00Z","v":16004,"vw":35.662248},{"c":35.7,"h":35.74,"l":35.68,"n":134,"o":35.68,"t":"2026-10-01T16:45:00Z","v":23127,"vw":35.712684},{"c":35.715,"h":35.73,"l":35.69,"n":68,"o":35.695,"t":"2026-10-01T17:00:00Z","v":11543,"vw":35.699063},{"c":35.655,"h":35.72,"l":35.635,"n":125,"o":35.72,"t":"2026-10-01T17:15:00Z","v":10847,"vw":35.66823},{"c":35.72,"h":35.72,"l":35.635,"n":279,"o":35.655,"t":"2026-10-01T17:30:00Z","v":43995,"vw":35.656845},{"c":36.04,"h":36.06,"l":35.69,"n":467,"o":35.71,"t":"2026-10-01T17:45:00Z","v":72400,"vw":35.845923},{"c":35.99,"h":36.04,"l":35.96,"n":241,"o":36.04,"t":"2026-10-01T18:00:00Z","v":28775,"vw":35.991221},{"c":35.97,"h":35.99,"l":35.86,"n":201,"o":35.99,"t":"2026-10-01T18:15:00Z","v":20461,"vw":35.929836},{"c":35.98,"h":36.01,"l":35.94,"n":228,"o":35.98,"t":"2026-10-01T18:30:00Z","v":30833,"vw":35.968757},{"c":35.965,"h":35.97,"l":35.96,"n":28,"o":35.97,"t":"2026-10-01T18:45:00Z","v":2078,"vw":35.964046},{"c":35.955,"h":35.96,"l":35.93,"n":48,"o":35.955,"t":"2026-10-01T19:00:00Z","v":4071,"vw":35.952495},{"c":35.99,"h":36,"l":35.94,"n":43,"o":35.955,"t":"2026-10-01T19:15:00Z","v":5936,"vw":35.977494},{"c":35.965,"h":36.02,"l":35.965,"n":97,"o":35.985,"t":"2026-10-01T19:30:00Z","v":10460,"vw":35.99924},{"c":36.02,"h":36.0454,"l":35.97,"n":282,"o":35.97,"t":"2026-10-01T19:45:00Z","v":41670,"vw":36.01787},{"c":36.04,"h":36.04,"l":36.04,"n":5,"o":36.04,"t":"2026-10-01T20:00:00Z","v":27898,"vw":36.04},{"c":35.81,"h":36.04,"l":35.81,"n":23,"o":35.94,"t":"2026-10-01T21:15:00Z","v":2801,"vw":35.953333},{"c":36,"h":36,"l":36,"n":27,"o":36,"t":"2026-10-01T22:30:00Z","v":2437,"vw":36},{"c":36,"h":36.01,"l":36,"n":6,"o":36,"t":"2026-10-02T08:00:00Z","v":3009,"vw":36.002735},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-02T09:00:00Z","v":185,"vw":34.39},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-10-02T10:15:00Z","v":360,"vw":34.66},{"c":35.37,"h":35.37,"l":35.2401,"n":280,"o":35.32,"t":"2026-10-02T13:30:00Z","v":38663,"vw":35.30404},{"c":35.29,"h":35.48,"l":35.22,"n":550,"o":35.385,"t":"2026-10-02T13:45:00Z","v":84087,"vw":35.364982},{"c":35.08,"h":35.33,"l":35.055,"n":318,"o":35.2802,"t":"2026-10-02T14:00:00Z","v":39301,"vw":35.194336},{"c":35.09,"h":35.135,"l":35.025,"n":323,"o":35.08,"t":"2026-10-02T14:15:00Z","v":46309,"vw":35.104497},{"c":35.205,"h":35.205,"l":35.09,"n":381,"o":35.1,"t":"2026-10-02T14:30:00Z","v":121290,"vw":35.130622},{"c":35.25,"h":35.32,"l":35.21,"n":319,"o":35.21,"t":"2026-10-02T14:45:00Z","v":138652,"vw":35.279233},{"c":35.37,"h":35.3901,"l":35.215,"n":433,"o":35.24,"t":"2026-10-02T15:00:00Z","v":123680,"vw":35.310243},{"c":35.3,"h":35.41,"l":35.29,"n":228,"o":35.38,"t":"2026-10-02T15:15:00Z","v":87627,"vw":35.356892},{"c":35.365,"h":35.3699,"l":35.27,"n":160,"o":35.31,"t":"2026-10-02T15:30:00Z","v":66450,"vw":35.338746},{"c":35.4501,"h":35.4501,"l":35.37,"n":115,"o":35.37,"t":"2026-10-02T15:45:00Z","v":106087,"vw":35.436083},{"c":35.43,"h":35.49,"l":35.41,"n":149,"o":35.44,"t":"2026-10-02T16:00:00Z","v":65266,"vw":35.457375},{"c":35.57,"h":35.58,"l":35.395,"n":176,"o":35.42,"t":"2026-10-02T16:15:00Z","v":30494,"vw":35.483531},{"c":35.59,"h":35.6,"l":35.57,"n":121,"o":35.58,"t":"2026-10-02T16:30:00Z","v":13472,"vw":35.584447},{"c":35.625,"h":35.625,"l":35.58,"n":117,"o":35.6,"t":"2026-10-02T16:45:00Z","v":18068,"vw":35.604444},{"c":35.645,"h":35.66,"l":35.58,"n":157,"o":35.63,"t":"2026-10-02T17:00:00Z","v":16160,"vw":35.617724},{"c":35.67,"h":35.67,"l":35.58,"n":112,"o":35.62,"t":"2026-10-02T17:15:00Z","v":19419,"vw":35.623604},{"c":35.62,"h":35.66,"l":35.59,"n":65,"o":35.66,"t":"2026-10-02T17:30:00Z","v":6905,"vw":35.620791},{"c":35.6,"h":35.635,"l":35.58,"n":111,"o":35.62,"t":"2026-10-02T17:45:00Z","v":30354,"vw":35.613606},{"c":35.64,"h":35.67,"l":35.61,"n":127,"o":35.61,"t":"2026-10-02T18:00:00Z","v":20833,"vw":35.647524},{"c":35.57,"h":35.7,"l":35.57,"n":230,"o":35.64,"t":"2026-10-02T18:15:00Z","v":24700,"vw":35.652815},{"c":35.585,"h":35.6,"l":35.58,"n":64,"o":35.58,"t":"2026-10-02T18:30:00Z","v":5901,"vw":35.591044},{"c":35.61,"h":35.615,"l":35.585,"n":29,"o":35.585,"t":"2026-10-02T18:45:00Z","v":4084,"vw":35.597123},{"c":35.62,"h":35.625,"l":35.59,"n":49,"o":35.6,"t":"2026-10-02T19:00:00Z","v":4541,"vw":35.604505},{"c":35.65,"h":35.655,"l":35.62,"n":102,"o":35.62,"t":"2026-10-02T19:15:00Z","v":21710,"vw":35.635047},{"c":35.705,"h":35.705,"l":35.65,"n":99,"o":35.65,"t":"2026-10-02T19:30:00Z","v":12371,"vw":35.677432},{"c":35.72,"h":35.725,"l":35.685,"n":275,"o":35.705,"t":"2026-10-02T19:45:00Z","v":38859,"vw":35.701485},{"c":35.73,"h":35.73,"l":35.73,"n":3,"o":35.73,"t":"2026-10-02T20:00:00Z","v":16913,"vw":35.73},{"c":34.3668,"h":34.3668,"l":34.3668,"n":1,"o":34.3668,"t":"2026-10-02T22:15:00Z","v":1000,"vw":34.3668},{"c":34.3668,"h":34.3668,"l":34.3668,"n":1,"o":34.3668,"t":"2026-10-02T22:30:00Z","v":1000,"vw":34.3668},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-05T13:15:00Z","v":200,"vw":35.6},{"c":35.595,"h":35.6399,"l":35.57,"n":203,"o":35.57,"t":"2026-10-05T13:30:00Z","v":78084,"vw":35.5853},{"c":35.57,"h":35.605,"l":35.55,"n":270,"o":35.605,"t":"2026-10-05T13:45:00Z","v":46451,"vw":35.566512},{"c":35.52,"h":35.66,"l":35.47,"n":335,"o":35.58,"t":"2026-10-05T14:00:00Z","v":34977,"vw":35.569923},{"c":35.52,"h":35.565,"l":35.51,"n":145,"o":35.54,"t":"2026-10-05T14:15:00Z","v":18529,"vw":35.532207},{"c":35.62,"h":35.62,"l":35.53,"n":69,"o":35.53,"t":"2026-10-05T14:30:00Z","v":8350,"vw":35.56365},{"c":35.68,"h":35.69,"l":35.65,"n":113,"o":35.66,"t":"2026-10-05T14:45:00Z","v":17448,"vw":35.668911},{"c":35.79,"h":35.79,"l":35.68,"n":126,"o":35.68,"t":"2026-10-05T15:00:00Z","v":18785,"vw":35.75327},{"c":35.72,"h":35.805,"l":35.72,"n":150,"o":35.795,"t":"2026-10-05T15:15:00Z","v":13630,"vw":35.77519},{"c":35.685,"h":35.72,"l":35.66,"n":111,"o":35.72,"t":"2026-10-05T15:30:00Z","v":10212,"vw":35.69224},{"c":35.59,"h":35.705,"l":35.5499,"n":275,"o":35.69,"t":"2026-10-05T15:45:00Z","v":125836,"vw":35.6353},{"c":35.575,"h":35.61,"l":35.5599,"n":222,"o":35.58,"t":"2026-10-05T16:00:00Z","v":114846,"vw":35.577231},{"c":35.5401,"h":35.595,"l":35.51,"n":215,"o":35.57,"t":"2026-10-05T16:15:00Z","v":95772,"vw":35.567314},{"c":35.54,"h":35.59,"l":35.5399,"n":224,"o":35.5599,"t":"2026-10-05T16:30:00Z","v":122693,"vw":35.556578},{"c":35.6,"h":35.6,"l":35.54,"n":271,"o":35.54,"t":"2026-10-05T16:45:00Z","v":98849,"vw":35.562313},{"c":35.55,"h":35.61,"l":35.55,"n":101,"o":35.605,"t":"2026-10-05T17:00:00Z","v":74659,"vw":35.572166},{"c":35.535,"h":35.565,"l":35.535,"n":169,"o":35.54,"t":"2026-10-05T17:15:00Z","v":96025,"vw":35.547013},{"c":35.5,"h":35.545,"l":35.49,"n":214,"o":35.54,"t":"2026-10-05T17:30:00Z","v":86671,"vw":35.520378},{"c":35.5796,"h":35.5796,"l":35.4901,"n":253,"o":35.5099,"t":"2026-10-05T17:45:00Z","v":147543,"vw":35.526921},{"c":35.59,"h":35.595,"l":35.5401,"n":280,"o":35.57,"t":"2026-10-05T18:00:00Z","v":137231,"vw":35.574819},{"c":35.47,"h":35.585,"l":35.47,"n":173,"o":35.58,"t":"2026-10-05T18:15:00Z","v":47124,"vw":35.554159},{"c":35.3862,"h":35.4697,"l":35.365,"n":44,"o":35.4697,"t":"2026-10-05T18:30:00Z","v":41082,"vw":35.410552},{"c":35.36,"h":35.4,"l":35.3599,"n":22,"o":35.3901,"t":"2026-10-05T18:45:00Z","v":37574,"vw":35.378229},{"c":35.38,"h":35.405,"l":35.3699,"n":89,"o":35.38,"t":"2026-10-05T19:00:00Z","v":74907,"vw":35.38616},{"c":35.355,"h":35.385,"l":35.34,"n":173,"o":35.38,"t":"2026-10-05T19:15:00Z","v":47367,"vw":35.368261},{"c":35.395,"h":35.3999,"l":35.355,"n":130,"o":35.37,"t":"2026-10-05T19:30:00Z","v":52911,"vw":35.377525},{"c":35.45,"h":35.45,"l":35.385,"n":858,"o":35.3901,"t":"2026-10-05T19:45:00Z","v":237308,"vw":35.427833},{"c":35.45,"h":35.45,"l":35.45,"n":6,"o":35.45,"t":"2026-10-05T20:00:00Z","v":281004,"vw":35.45},{"c":35.13,"h":35.16,"l":35.13,"n":195,"o":35.13,"t":"2026-10-06T13:30:00Z","v":23221,"vw":35.143436},{"c":35.12,"h":35.15,"l":35.095,"n":135,"o":35.13,"t":"2026-10-06T13:45:00Z","v":18260,"vw":35.11657},{"c":35.13,"h":35.16,"l":35.09,"n":277,"o":35.12,"t":"2026-10-06T14:00:00Z","v":47860,"vw":35.111856},{"c":35.16,"h":35.18,"l":35.13,"n":137,"o":35.13,"t":"2026-10-06T14:15:00Z","v":12348,"vw":35.154922},{"c":35.135,"h":35.2,"l":35.135,"n":142,"o":35.16,"t":"2026-10-06T14:30:00Z","v":13197,"vw":35.179965},{"c":35.145,"h":35.17,"l":35.115,"n":124,"o":35.14,"t":"2026-10-06T14:45:00Z","v":9633,"vw":35.15059},{"c":35.15,"h":35.17,"l":35.115,"n":130,"o":35.145,"t":"2026-10-06T15:00:00Z","v":16745,"vw":35.138071},{"c":35.2,"h":35.2,"l":35.13,"n":173,"o":35.145,"t":"2026-10-06T15:15:00Z","v":17986,"vw":35.162935},{"c":35.3,"h":35.32,"l":35.165,"n":206,"o":35.2,"t":"2026-10-06T15:30:00Z","v":12670,"vw":35.246321},{"c":35.34,"h":35.3401,"l":35.29,"n":255,"o":35.31,"t":"2026-10-06T15:45:00Z","v":132617,"vw":35.316516},{"c":35.435,"h":35.44,"l":35.32,"n":179,"o":35.33,"t":"2026-10-06T16:00:00Z","v":115963,"vw":35.386313},{"c":35.52,"h":35.52,"l":35.425,"n":209,"o":35.44,"t":"2026-10-06T16:15:00Z","v":99293,"vw":35.474174},{"c":35.51,"h":35.5501,"l":35.505,"n":203,"o":35.52,"t":"2026-10-06T16:30:00Z","v":114030,"vw":35.528496},{"c":35.55,"h":35.565,"l":35.505,"n":144,"o":35.505,"t":"2026-10-06T16:45:00Z","v":92679,"vw":35.53037},{"c":35.61,"h":35.61,"l":35.5401,"n":171,"o":35.5401,"t":"2026-10-06T17:00:00Z","v":75943,"vw":35.589894},{"c":35.64,"h":35.6501,"l":35.59,"n":221,"o":35.6,"t":"2026-10-06T17:15:00Z","v":122434,"vw":35.615501},{"c":35.615,"h":35.665,"l":35.61,"n":195,"o":35.6399,"t":"2026-10-06T17:30:00Z","v":91841,"vw":35.637282},{"c":35.63,"h":35.64,"l":35.5999,"n":268,"o":35.615,"t":"2026-10-06T17:45:00Z","v":158211,"vw":35.613922},{"c":35.625,"h":35.655,"l":35.59,"n":190,"o":35.64,"t":"2026-10-06T18:00:00Z","v":74614,"vw":35.623528},{"c":35.6701,"h":35.675,"l":35.615,"n":203,"o":35.625,"t":"2026-10-06T18:15:00Z","v":84455,"vw":35.648646},{"c":35.7,"h":35.71,"l":35.67,"n":152,"o":35.67,"t":"2026-10-06T18:30:00Z","v":83220,"vw":35.694942},{"c":35.715,"h":35.7201,"l":35.695,"n":138,"o":35.705,"t":"2026-10-06T18:45:00Z","v":289932,"vw":35.70151},{"c":35.75,"h":35.77,"l":35.715,"n":414,"o":35.715,"t":"2026-10-06T19:00:00Z","v":188254,"vw":35.756624},{"c":35.745,"h":35.7599,"l":35.73,"n":312,"o":35.745,"t":"2026-10-06T19:15:00Z","v":279685,"vw":35.74819},{"c":35.755,"h":35.765,"l":35.745,"n":225,"o":35.745,"t":"2026-10-06T19:30:00Z","v":29059,"vw":35.755165},{"c":35.77,"h":35.79,"l":35.7599,"n":720,"o":35.7599,"t":"2026-10-06T19:45:00Z","v":105579,"vw":35.780009},{"c":35.78,"h":35.78,"l":35.78,"n":7,"o":35.78,"t":"2026-10-06T20:00:00Z","v":253664,"vw":35.78},{"c":36.02,"h":36.02,"l":35.96,"n":77,"o":35.97,"t":"2026-10-07T13:30:00Z","v":5522,"vw":35.981819},{"c":35.9208,"h":36.01,"l":35.91,"n":122,"o":36.01,"t":"2026-10-07T13:45:00Z","v":17728,"vw":35.970731},{"c":35.86,"h":35.91,"l":35.85,"n":73,"o":35.91,"t":"2026-10-07T14:00:00Z","v":6998,"vw":35.870536},{"c":35.855,"h":35.89,"l":35.85,"n":120,"o":35.87,"t":"2026-10-07T14:15:00Z","v":9907,"vw":35.866294},{"c":35.84,"h":35.85,"l":35.76,"n":131,"o":35.85,"t":"2026-10-07T14:30:00Z","v":8333,"vw":35.806184},{"c":35.82,"h":35.86,"l":35.815,"n":75,"o":35.84,"t":"2026-10-07T14:45:00Z","v":6379,"vw":35.829184},{"c":35.84,"h":35.84,"l":35.785,"n":130,"o":35.815,"t":"2026-10-07T15:00:00Z","v":9494,"vw":35.808485},{"c":35.77,"h":35.855,"l":35.77,"n":75,"o":35.835,"t":"2026-10-07T15:15:00Z","v":7006,"vw":35.812917},{"c":35.72,"h":35.78,"l":35.71,"n":223,"o":35.765,"t":"2026-10-07T15:30:00Z","v":58917,"vw":35.756407},{"c":35.665,"h":35.725,"l":35.655,"n":195,"o":35.72,"t":"2026-10-07T15:45:00Z","v":87786,"vw":35.697113},{"c":35.615,"h":35.72,"l":35.55,"n":336,"o":35.665,"t":"2026-10-07T16:00:00Z","v":127311,"vw":35.633946},{"c":35.6399,"h":35.6599,"l":35.5999,"n":292,"o":35.61,"t":"2026-10-07T16:15:00Z","v":175748,"vw":35.625009},{"c":35.645,"h":35.665,"l":35.6299,"n":112,"o":35.645,"t":"2026-10-07T16:30:00Z","v":132309,"vw":35.645457},{"c":35.5701,"h":35.635,"l":35.5599,"n":105,"o":35.63,"t":"2026-10-07T16:45:00Z","v":106558,"vw":35.587879},{"c":35.5101,"h":35.58,"l":35.4899,"n":121,"o":35.58,"t":"2026-10-07T17:00:00Z","v":71024,"vw":35.529755},{"c":35.475,"h":35.515,"l":35.44,"n":209,"o":35.505,"t":"2026-10-07T17:15:00Z","v":121608,"vw":35.462439},{"c":35.39,"h":35.47,"l":35.38,"n":215,"o":35.47,"t":"2026-10-07T17:30:00Z","v":125961,"vw":35.416765},{"c":35.4401,"h":35.4401,"l":35.36,"n":139,"o":35.4,"t":"2026-10-07T17:45:00Z","v":124706,"vw":35.401325},{"c":35.465,"h":35.4701,"l":35.45,"n":70,"o":35.47,"t":"2026-10-07T18:00:00Z","v":58687,"vw":35.459787},{"c":35.4799,"h":35.5501,"l":35.46,"n":78,"o":35.46,"t":"2026-10-07T18:15:00Z","v":43999,"vw":35.500069},{"c":35.5299,"h":35.5301,"l":35.49,"n":54,"o":35.495,"t":"2026-10-07T18:30:00Z","v":57487,"vw":35.521794},{"c":35.535,"h":35.5401,"l":35.5299,"n":54,"o":35.5299,"t":"2026-10-07T18:45:00Z","v":79897,"vw":35.532893},{"c":35.61,"h":35.71,"l":35.525,"n":327,"o":35.525,"t":"2026-10-07T19:00:00Z","v":93895,"vw":35.617364},{"c":35.635,"h":35.6599,"l":35.61,"n":137,"o":35.63,"t":"2026-10-07T19:15:00Z","v":92364,"vw":35.635206},{"c":35.64,"h":35.66,"l":35.61,"n":234,"o":35.63,"t":"2026-10-07T19:30:00Z","v":67855,"vw":35.634367},{"c":35.635,"h":35.645,"l":35.62,"n":699,"o":35.64,"t":"2026-10-07T19:45:00Z","v":205428,"vw":35.630645},{"c":35.64,"h":35.64,"l":35.64,"n":6,"o":35.64,"t":"2026-10-07T20:00:00Z","v":69318,"vw":35.64},{"c":35.78,"h":35.8,"l":35.78,"n":10,"o":35.8,"t":"2026-10-08T11:30:00Z","v":2700,"vw":35.780764},{"c":36.19,"h":36.19,"l":36.19,"n":1,"o":36.19,"t":"2026-10-08T13:15:00Z","v":100,"vw":36.19},{"c":36.25,"h":36.285,"l":36.19,"n":55,"o":36.19,"t":"2026-10-08T13:30:00Z","v":12270,"vw":36.242628},{"c":36.26,"h":36.275,"l":36.24,"n":37,"o":36.25,"t":"2026-10-08T13:45:00Z","v":6425,"vw":36.260009},{"c":36.315,"h":36.315,"l":36.25,"n":119,"o":36.265,"t":"2026-10-08T14:00:00Z","v":13906,"vw":36.29603},{"c":36.235,"h":36.345,"l":36.235,"n":73,"o":36.32,"t":"2026-10-08T14:15:00Z","v":7268,"vw":36.294588},{"c":36.34,"h":36.345,"l":36.21,"n":84,"o":36.25,"t":"2026-10-08T14:30:00Z","v":13233,"vw":36.301854},{"c":36.39,"h":36.41,"l":36.35,"n":89,"o":36.35,"t":"2026-10-08T14:45:00Z","v":8947,"vw":36.379735},{"c":36.445,"h":36.47,"l":36.395,"n":67,"o":36.395,"t":"2026-10-08T15:00:00Z","v":8918,"vw":36.440485},{"c":36.3851,"h":36.46,"l":36.37,"n":71,"o":36.45,"t":"2026-10-08T15:15:00Z","v":7489,"vw":36.41569},{"c":36.445,"h":36.455,"l":36.41,"n":110,"o":36.41,"t":"2026-10-08T15:30:00Z","v":42256,"vw":36.430417},{"c":36.42,"h":36.465,"l":36.4099,"n":344,"o":36.45,"t":"2026-10-08T15:45:00Z","v":152360,"vw":36.444817},{"c":36.37,"h":36.42,"l":36.36,"n":152,"o":36.415,"t":"2026-10-08T16:00:00Z","v":103137,"vw":36.390437},{"c":36.07,"h":36.375,"l":35.93,"n":1495,"o":36.365,"t":"2026-10-08T16:15:00Z","v":430502,"vw":36.160216},{"c":36.08,"h":36.14,"l":36.05,"n":73,"o":36.08,"t":"2026-10-08T16:30:00Z","v":8543,"vw":36.087308},{"c":36.06,"h":36.08,"l":35.99,"n":103,"o":36.05,"t":"2026-10-08T16:45:00Z","v":12934,"vw":36.043247},{"c":36.05,"h":36.065,"l":36,"n":59,"o":36.065,"t":"2026-10-08T17:00:00Z","v":7458,"vw":36.040711},{"c":36.13,"h":36.13,"l":36.04,"n":139,"o":36.08,"t":"2026-10-08T17:15:00Z","v":23947,"vw":36.09049},{"c":36.19,"h":36.195,"l":36.1101,"n":163,"o":36.145,"t":"2026-10-08T17:30:00Z","v":83197,"vw":36.142559},{"c":36.2,"h":36.22,"l":36.19,"n":35,"o":36.2001,"t":"2026-10-08T17:45:00Z","v":13564,"vw":36.208449},{"c":36.29,"h":36.335,"l":36.19,"n":69,"o":36.19,"t":"2026-10-08T18:00:00Z","v":23596,"vw":36.279899},{"c":36.2,"h":36.31,"l":36.2,"n":79,"o":36.255,"t":"2026-10-08T18:15:00Z","v":8338,"vw":36.251255},{"c":36.24,"h":36.26,"l":36.22,"n":41,"o":36.22,"t":"2026-10-08T18:30:00Z","v":4430,"vw":36.23291},{"c":36.21,"h":36.245,"l":36.21,"n":11,"o":36.245,"t":"2026-10-08T18:45:00Z","v":1306,"vw":36.226461},{"c":36.215,"h":36.23,"l":36.2,"n":62,"o":36.22,"t":"2026-10-08T19:00:00Z","v":28338,"vw":36.216119},{"c":36.165,"h":36.21,"l":36.165,"n":121,"o":36.21,"t":"2026-10-08T19:15:00Z","v":30001,"vw":36.196849},{"c":36.1601,"h":36.1799,"l":36.145,"n":152,"o":36.165,"t":"2026-10-08T19:30:00Z","v":20086,"vw":36.157268},{"c":36.15,"h":36.195,"l":36.14,"n":491,"o":36.17,"t":"2026-10-08T19:45:00Z","v":134303,"vw":36.160272},{"c":36.14,"h":36.14,"l":36.14,"n":6,"o":36.14,"t":"2026-10-08T20:00:00Z","v":44813,"vw":36.14},{"c":36.21,"h":36.225,"l":36.07,"n":189,"o":36.07,"t":"2026-10-09T13:30:00Z","v":20852,"vw":36.161598},{"c":36.2101,"h":36.225,"l":36.18,"n":52,"o":36.21,"t":"2026-10-09T13:45:00Z","v":6449,"vw":36.210477},{"c":36.19,"h":36.255,"l":36.19,"n":38,"o":36.22,"t":"2026-10-09T14:00:00Z","v":3935,"vw":36.218912},{"c":36.185,"h":36.255,"l":36.185,"n":981,"o":36.2,"t":"2026-10-09T14:15:00Z","v":366387,"vw":36.224025},{"c":36.32,"h":36.33,"l":36.18,"n":72,"o":36.18,"t":"2026-10-09T14:30:00Z","v":6836,"vw":36.26558},{"c":36.31,"h":36.31,"l":36.26,"n":46,"o":36.3,"t":"2026-10-09T14:45:00Z","v":3720,"vw":36.290806},{"c":36.37,"h":36.37,"l":36.285,"n":194,"o":36.33,"t":"2026-10-09T15:00:00Z","v":28812,"vw":36.318605},{"c":36.35,"h":36.36,"l":36.29,"n":63,"o":36.36,"t":"2026-10-09T15:15:00Z","v":5428,"vw":36.324327},{"c":36.32,"h":36.365,"l":36.3099,"n":269,"o":36.36,"t":"2026-10-09T15:30:00Z","v":136081,"vw":36.333941},{"c":36.315,"h":36.335,"l":36.29,"n":172,"o":36.335,"t":"2026-10-09T15:45:00Z","v":88225,"vw":36.313313},{"c":36.15,"h":36.315,"l":36.1499,"n":559,"o":36.315,"t":"2026-10-09T16:00:00Z","v":162314,"vw":36.192454},{"c":36.065,"h":36.155,"l":36.04,"n":220,"o":36.1499,"t":"2026-10-09T16:15:00Z","v":101626,"vw":36.085279},{"c":36.0099,"h":36.065,"l":36.005,"n":199,"o":36.065,"t":"2026-10-09T16:30:00Z","v":94209,"vw":36.033233},{"c":36.025,"h":36.035,"l":36.005,"n":132,"o":36.01,"t":"2026-10-09T16:45:00Z","v":34305,"vw":36.015868},{"c":36.055,"h":36.055,"l":35.995,"n":42,"o":36.01,"t":"2026-10-09T17:00:00Z","v":32352,"vw":36.02427},{"c":36.12,"h":36.12,"l":36.05,"n":113,"o":36.0501,"t":"2026-10-09T17:15:00Z","v":61336,"vw":36.077967},{"c":36.17,"h":36.185,"l":36.06,"n":166,"o":36.14,"t":"2026-10-09T17:30:00Z","v":67369,"vw":36.149262},{"c":36.2,"h":36.2,"l":36.1401,"n":169,"o":36.185,"t":"2026-10-09T17:45:00Z","v":59088,"vw":36.166128},{"c":36.21,"h":36.235,"l":36.1999,"n":241,"o":36.205,"t":"2026-10-09T18:00:00Z","v":66786,"vw":36.209182},{"c":36.25,"h":36.265,"l":36.1999,"n":173,"o":36.2151,"t":"2026-10-09T18:15:00Z","v":52876,"vw":36.227909},{"c":36.165,"h":36.25,"l":36.165,"n":84,"o":36.25,"t":"2026-10-09T18:30:00Z","v":49258,"vw":36.19275},{"c":36.04,"h":36.16,"l":35.92,"n":221,"o":36.16,"t":"2026-10-09T18:45:00Z","v":35574,"vw":36.070721},{"c":36.035,"h":36.06,"l":36.0099,"n":113,"o":36.0101,"t":"2026-10-09T19:00:00Z","v":48127,"vw":36.025704},{"c":36.065,"h":36.0852,"l":36.025,"n":167,"o":36.0301,"t":"2026-10-09T19:15:00Z","v":83850,"vw":36.048067},{"c":36.0601,"h":36.0801,"l":36.04,"n":155,"o":36.07,"t":"2026-10-09T19:30:00Z","v":77941,"vw":36.058411},{"c":36.12,"h":36.13,"l":36.04,"n":445,"o":36.0599,"t":"2026-10-09T19:45:00Z","v":65184,"vw":36.091397},{"c":36.08,"h":36.08,"l":36.08,"n":6,"o":36.08,"t":"2026-10-09T20:00:00Z","v":28078,"vw":36.08},{"c":36.47,"h":36.47,"l":36.47,"n":3,"o":36.47,"t":"2026-10-12T13:15:00Z","v":301,"vw":36.47},{"c":36.5,"h":36.51,"l":36.46,"n":127,"o":36.46,"t":"2026-10-12T13:30:00Z","v":36513,"vw":36.477686},{"c":36.52,"h":36.55,"l":36.46,"n":158,"o":36.53,"t":"2026-10-12T13:45:00Z","v":16008,"vw":36.511934},{"c":36.48,"h":36.54,"l":36.48,"n":117,"o":36.51,"t":"2026-10-12T14:00:00Z","v":11669,"vw":36.501798},{"c":36.51,"h":36.52,"l":36.49,"n":59,"o":36.5075,"t":"2026-10-12T14:15:00Z","v":3627,"vw":36.503448},{"c":36.5,"h":36.5441,"l":36.49,"n":111,"o":36.52,"t":"2026-10-12T14:30:00Z","v":5259,"vw":36.514974},{"c":36.53,"h":36.54,"l":36.48,"n":76,"o":36.49,"t":"2026-10-12T14:45:00Z","v":5293,"vw":36.520622},{"c":36.48,"h":36.51,"l":36.48,"n":98,"o":36.5,"t":"2026-10-12T15:00:00Z","v":7772,"vw":36.494241},{"c":36.52,"h":36.52,"l":36.45,"n":137,"o":36.47,"t":"2026-10-12T15:15:00Z","v":8863,"vw":36.491965},{"c":36.52,"h":36.555,"l":36.515,"n":212,"o":36.525,"t":"2026-10-12T15:30:00Z","v":57094,"vw":36.53563},{"c":36.54,"h":36.575,"l":36.495,"n":243,"o":36.525,"t":"2026-10-12T15:45:00Z","v":116282,"vw":36.530514},{"c":36.535,"h":36.56,"l":36.525,"n":193,"o":36.545,"t":"2026-10-12T16:00:00Z","v":83230,"vw":36.54284},{"c":36.56,"h":36.56,"l":36.495,"n":124,"o":36.535,"t":"2026-10-12T16:15:00Z","v":60266,"vw":36.519475},{"c":36.5399,"h":36.56,"l":36.51,"n":166,"o":36.5401,"t":"2026-10-12T16:30:00Z","v":76859,"vw":36.537482},{"c":36.51,"h":36.545,"l":36.5,"n":112,"o":36.5399,"t":"2026-10-12T16:45:00Z","v":48976,"vw":36.525195},{"c":36.515,"h":36.555,"l":36.5,"n":89,"o":36.515,"t":"2026-10-12T17:00:00Z","v":74263,"vw":36.519536},{"c":36.49,"h":36.515,"l":36.485,"n":71,"o":36.515,"t":"2026-10-12T17:15:00Z","v":77149,"vw":36.494507},{"c":36.51,"h":36.525,"l":36.485,"n":153,"o":36.485,"t":"2026-10-12T17:30:00Z","v":75582,"vw":36.500243},{"c":36.515,"h":36.53,"l":36.5,"n":69,"o":36.5001,"t":"2026-10-12T17:45:00Z","v":61543,"vw":36.517627},{"c":36.55,"h":36.6,"l":36.53,"n":164,"o":36.53,"t":"2026-10-12T18:00:00Z","v":100349,"vw":36.560223},{"c":36.5,"h":36.62,"l":36.48,"n":178,"o":36.55,"t":"2026-10-12T18:15:00Z","v":111089,"vw":36.582796},{"c":36.4699,"h":36.5198,"l":36.46,"n":126,"o":36.495,"t":"2026-10-12T18:30:00Z","v":125853,"vw":36.490479},{"c":36.485,"h":36.485,"l":36.4599,"n":113,"o":36.465,"t":"2026-10-12T18:45:00Z","v":89759,"vw":36.467946},{"c":36.475,"h":36.485,"l":36.46,"n":240,"o":36.48,"t":"2026-10-12T19:00:00Z","v":84980,"vw":36.471599},{"c":36.465,"h":36.485,"l":36.445,"n":276,"o":36.48,"t":"2026-10-12T19:15:00Z","v":119231,"vw":36.465942},{"c":36.425,"h":36.465,"l":36.4202,"n":191,"o":36.465,"t":"2026-10-12T19:30:00Z","v":88400,"vw":36.443881},{"c":36.385,"h":36.435,"l":36.385,"n":546,"o":36.425,"t":"2026-10-12T19:45:00Z","v":91758,"vw":36.422141},{"c":36.42,"h":36.42,"l":36.42,"n":6,"o":36.42,"t":"2026-10-12T20:00:00Z","v":32970,"vw":36.42},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-10-13T13:15:00Z","v":100,"vw":36.38},{"c":36.455,"h":36.46,"l":36.38,"n":73,"o":36.38,"t":"2026-10-13T13:30:00Z","v":12041,"vw":36.424093},{"c":36.52,"h":36.54,"l":36.475,"n":142,"o":36.48,"t":"2026-10-13T13:45:00Z","v":27538,"vw":36.495266},{"c":36.58,"h":36.595,"l":36.515,"n":291,"o":36.515,"t":"2026-10-13T14:00:00Z","v":43287,"vw":36.570884},{"c":36.58,"h":36.59,"l":36.55,"n":61,"o":36.59,"t":"2026-10-13T14:15:00Z","v":5892,"vw":36.572954},{"c":36.59,"h":36.59,"l":36.55,"n":50,"o":36.58,"t":"2026-10-13T14:30:00Z","v":3863,"vw":36.567879},{"c":36.61,"h":36.61,"l":36.565,"n":61,"o":36.57,"t":"2026-10-13T14:45:00Z","v":3924,"vw":36.589006},{"c":36.61,"h":36.62,"l":36.6,"n":43,"o":36.6,"t":"2026-10-13T15:00:00Z","v":4795,"vw":36.613312},{"c":36.69,"h":36.705,"l":36.58,"n":87,"o":36.6,"t":"2026-10-13T15:15:00Z","v":18174,"vw":36.625512},{"c":36.685,"h":36.69,"l":36.665,"n":53,"o":36.69,"t":"2026-10-13T15:30:00Z","v":24029,"vw":36.682992},{"c":36.665,"h":36.685,"l":36.66,"n":166,"o":36.6801,"t":"2026-10-13T15:45:00Z","v":99468,"vw":36.673158},{"c":36.635,"h":36.665,"l":36.6,"n":256,"o":36.6599,"t":"2026-10-13T16:00:00Z","v":151166,"vw":36.625977},{"c":36.625,"h":36.64,"l":36.605,"n":69,"o":36.64,"t":"2026-10-13T16:15:00Z","v":73042,"vw":36.619355},{"c":36.6699,"h":36.6901,"l":36.6501,"n":37,"o":36.66,"t":"2026-10-13T16:30:00Z","v":42999,"vw":36.674882},{"c":36.7201,"h":36.7201,"l":36.6599,"n":102,"o":36.68,"t":"2026-10-13T16:45:00Z","v":98212,"vw":36.686517},{"c":36.695,"h":36.7299,"l":36.675,"n":120,"o":36.7299,"t":"2026-10-13T17:00:00Z","v":84344,"vw":36.700748},{"c":36.675,"h":36.7099,"l":36.675,"n":121,"o":36.7,"t":"2026-10-13T17:15:00Z","v":80154,"vw":36.696982},{"c":36.645,"h":36.685,"l":36.6399,"n":108,"o":36.6701,"t":"2026-10-13T17:30:00Z","v":39674,"vw":36.662622},{"c":36.69,"h":36.69,"l":36.6401,"n":249,"o":36.65,"t":"2026-10-13T17:45:00Z","v":132182,"vw":36.660427},{"c":36.7,"h":36.72,"l":36.675,"n":175,"o":36.7,"t":"2026-10-13T18:00:00Z","v":61294,"vw":36.696524},{"c":36.6401,"h":36.72,"l":36.6401,"n":191,"o":36.7,"t":"2026-10-13T18:15:00Z","v":59927,"vw":36.696393},{"c":36.665,"h":36.69,"l":36.6399,"n":246,"o":36.64,"t":"2026-10-13T18:30:00Z","v":108453,"vw":36.659179},{"c":36.695,"h":36.695,"l":36.665,"n":147,"o":36.67,"t":"2026-10-13T18:45:00Z","v":47460,"vw":36.675325},{"c":36.71,"h":36.72,"l":36.68,"n":266,"o":36.695,"t":"2026-10-13T19:00:00Z","v":243510,"vw":36.688575},{"c":36.72,"h":36.73,"l":36.71,"n":115,"o":36.71,"t":"2026-10-13T19:15:00Z","v":29613,"vw":36.717725},{"c":36.75,"h":36.765,"l":36.705,"n":288,"o":36.72,"t":"2026-10-13T19:30:00Z","v":81725,"vw":36.731907},{"c":36.77,"h":36.78,"l":36.735,"n":452,"o":36.75,"t":"2026-10-13T19:45:00Z","v":125205,"vw":36.760102},{"c":36.77,"h":36.77,"l":36.77,"n":2,"o":36.77,"t":"2026-10-13T20:00:00Z","v":25309,"vw":36.77},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-14T11:45:00Z","v":100,"vw":36.7},{"c":36.7,"h":36.71,"l":36.7,"n":2,"o":36.71,"t":"2026-10-14T13:00:00Z","v":750,"vw":36.708},{"c":36.67,"h":36.73,"l":36.62,"n":356,"o":36.64,"t":"2026-10-14T13:30:00Z","v":131203,"vw":36.698779},{"c":36.6401,"h":36.675,"l":36.635,"n":60,"o":36.665,"t":"2026-10-14T13:45:00Z","v":16548,"vw":36.653785},{"c":36.615,"h":36.64,"l":36.615,"n":32,"o":36.64,"t":"2026-10-14T14:00:00Z","v":4468,"vw":36.625109},{"c":36.61,"h":36.655,"l":36.605,"n":43,"o":36.615,"t":"2026-10-14T14:15:00Z","v":5520,"vw":36.631688},{"c":36.54,"h":36.63,"l":36.535,"n":274,"o":36.62,"t":"2026-10-14T14:30:00Z","v":56084,"vw":36.586969},{"c":36.54,"h":36.57,"l":36.53,"n":112,"o":36.55,"t":"2026-10-14T14:45:00Z","v":12364,"vw":36.546649},{"c":36.56,"h":36.62,"l":36.55,"n":75,"o":36.55,"t":"2026-10-14T15:00:00Z","v":8182,"vw":36.588793},{"c":36.53,"h":36.555,"l":36.49,"n":83,"o":36.555,"t":"2026-10-14T15:15:00Z","v":9361,"vw":36.515197},{"c":36.48,"h":36.53,"l":36.4604,"n":153,"o":36.53,"t":"2026-10-14T15:30:00Z","v":73830,"vw":36.47755},{"c":36.58,"h":36.605,"l":36.485,"n":187,"o":36.485,"t":"2026-10-14T15:45:00Z","v":149281,"vw":36.54495},{"c":36.605,"h":36.625,"l":36.58,"n":127,"o":36.58,"t":"2026-10-14T16:00:00Z","v":90571,"vw":36.606678},{"c":36.625,"h":36.625,"l":36.6001,"n":113,"o":36.61,"t":"2026-10-14T16:15:00Z","v":128366,"vw":36.614158},{"c":36.69,"h":36.715,"l":36.625,"n":161,"o":36.63,"t":"2026-10-14T16:30:00Z","v":110188,"vw":36.657635},{"c":36.72,"h":36.725,"l":36.68,"n":83,"o":36.6999,"t":"2026-10-14T16:45:00Z","v":96839,"vw":36.70086},{"c":36.6799,"h":36.7301,"l":36.6799,"n":91,"o":36.719,"t":"2026-10-14T17:00:00Z","v":77726,"vw":36.709192},{"c":36.66,"h":36.6901,"l":36.645,"n":140,"o":36.675,"t":"2026-10-14T17:15:00Z","v":80078,"vw":36.667015},{"c":36.725,"h":36.725,"l":36.6504,"n":129,"o":36.665,"t":"2026-10-14T17:30:00Z","v":98028,"vw":36.689343},{"c":36.68,"h":36.755,"l":36.6701,"n":278,"o":36.725,"t":"2026-10-14T17:45:00Z","v":140179,"vw":36.722135},{"c":36.645,"h":36.695,"l":36.625,"n":188,"o":36.68,"t":"2026-10-14T18:00:00Z","v":55545,"vw":36.663759},{"c":36.585,"h":36.65,"l":36.57,"n":252,"o":36.645,"t":"2026-10-14T18:15:00Z","v":68007,"vw":36.628618},{"c":36.57,"h":36.605,"l":36.56,"n":204,"o":36.59,"t":"2026-10-14T18:30:00Z","v":52446,"vw":36.587483},{"c":36.605,"h":36.61,"l":36.5601,"n":330,"o":36.565,"t":"2026-10-14T18:45:00Z","v":146998,"vw":36.587715},{"c":36.575,"h":36.6001,"l":36.5601,"n":316,"o":36.6001,"t":"2026-10-14T19:00:00Z","v":97393,"vw":36.576577},{"c":36.6,"h":36.6,"l":36.555,"n":253,"o":36.575,"t":"2026-10-14T19:15:00Z","v":36978,"vw":36.58047},{"c":36.585,"h":36.6,"l":36.565,"n":483,"o":36.595,"t":"2026-10-14T19:30:00Z","v":187619,"vw":36.578184},{"c":36.6,"h":36.61,"l":36.57,"n":638,"o":36.58,"t":"2026-10-14T19:45:00Z","v":264806,"vw":36.586961},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-14T20:00:00Z","v":54353,"vw":36.6},{"c":36.43,"h":36.4687,"l":36.36,"n":264,"o":36.45,"t":"2026-10-15T13:30:00Z","v":77741,"vw":36.39962},{"c":36.35,"h":36.42,"l":36.28,"n":233,"o":36.41,"t":"2026-10-15T13:45:00Z","v":42361,"vw":36.319633},{"c":36.5099,"h":36.515,"l":36.325,"n":316,"o":36.34,"t":"2026-10-15T14:00:00Z","v":58778,"vw":36.404075},{"c":36.52,"h":36.535,"l":36.495,"n":121,"o":36.51,"t":"2026-10-15T14:15:00Z","v":14213,"vw":36.511917},{"c":36.57,"h":36.57,"l":36.52,"n":247,"o":36.52,"t":"2026-10-15T14:30:00Z","v":34602,"vw":36.543273},{"c":36.53,"h":36.58,"l":36.51,"n":160,"o":36.57,"t":"2026-10-15T14:45:00Z","v":19697,"vw":36.545963},{"c":36.58,"h":36.59,"l":36.51,"n":209,"o":36.525,"t":"2026-10-15T15:00:00Z","v":35836,"vw":36.550531},{"c":36.65,"h":36.675,"l":36.575,"n":164,"o":36.58,"t":"2026-10-15T15:15:00Z","v":20658,"vw":36.63392},{"c":36.635,"h":36.67,"l":36.62,"n":179,"o":36.65,"t":"2026-10-15T15:30:00Z","v":47476,"vw":36.645659},{"c":36.67,"h":36.67,"l":36.61,"n":205,"o":36.62,"t":"2026-10-15T15:45:00Z","v":93055,"vw":36.648254},{"c":36.67,"h":36.675,"l":36.63,"n":221,"o":36.67,"t":"2026-10-15T16:00:00Z","v":135116,"vw":36.654063},{"c":36.695,"h":36.6996,"l":36.665,"n":234,"o":36.68,"t":"2026-10-15T16:15:00Z","v":120859,"vw":36.68219},{"c":36.6216,"h":36.7,"l":36.61,"n":183,"o":36.6901,"t":"2026-10-15T16:30:00Z","v":100513,"vw":36.649188},{"c":36.65,"h":36.6701,"l":36.615,"n":250,"o":36.62,"t":"2026-10-15T16:45:00Z","v":112185,"vw":36.643905},{"c":36.605,"h":36.6501,"l":36.5899,"n":228,"o":36.65,"t":"2026-10-15T17:00:00Z","v":108638,"vw":36.626963},{"c":36.635,"h":36.645,"l":36.6,"n":103,"o":36.6,"t":"2026-10-15T17:15:00Z","v":49785,"vw":36.620411},{"c":36.67,"h":36.68,"l":36.625,"n":122,"o":36.64,"t":"2026-10-15T17:30:00Z","v":49754,"vw":36.649759},{"c":36.635,"h":36.67,"l":36.61,"n":177,"o":36.67,"t":"2026-10-15T17:45:00Z","v":111824,"vw":36.642825},{"c":36.645,"h":36.685,"l":36.625,"n":276,"o":36.63,"t":"2026-10-15T18:00:00Z","v":152952,"vw":36.648226},{"c":36.615,"h":36.645,"l":36.59,"n":222,"o":36.64,"t":"2026-10-15T18:15:00Z","v":71683,"vw":36.61746},{"c":36.62,"h":36.62,"l":36.59,"n":167,"o":36.61,"t":"2026-10-15T18:30:00Z","v":106190,"vw":36.606616},{"c":36.59,"h":36.6101,"l":36.5799,"n":177,"o":36.61,"t":"2026-10-15T18:45:00Z","v":109953,"vw":36.590118},{"c":36.585,"h":36.61,"l":36.585,"n":189,"o":36.59,"t":"2026-10-15T19:00:00Z","v":71249,"vw":36.595865},{"c":36.56,"h":36.6,"l":36.545,"n":197,"o":36.585,"t":"2026-10-15T19:15:00Z","v":144969,"vw":36.567276},{"c":36.58,"h":36.5895,"l":36.54,"n":304,"o":36.555,"t":"2026-10-15T19:30:00Z","v":109075,"vw":36.564454},{"c":36.61,"h":36.61,"l":36.58,"n":709,"o":36.58,"t":"2026-10-15T19:45:00Z","v":190611,"vw":36.597782},{"c":36.58,"h":36.58,"l":36.58,"n":5,"o":36.58,"t":"2026-10-15T20:00:00Z","v":56311,"vw":36.58},{"c":36.59,"h":36.62,"l":36.59,"n":3,"o":36.62,"t":"2026-10-15T22:00:00Z","v":980,"vw":36.602245},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-15T22:45:00Z","v":150,"vw":36.6},{"c":36.59,"h":36.59,"l":36.58,"n":6,"o":36.59,"t":"2026-10-15T23:00:00Z","v":1376,"vw":36.582915},{"c":36.56,"h":36.56,"l":36.56,"n":2,"o":36.56,"t":"2026-10-16T13:15:00Z","v":200,"vw":36.56},{"c":36.575,"h":36.621,"l":36.54,"n":87,"o":36.58,"t":"2026-10-16T13:30:00Z","v":19841,"vw":36.58624},{"c":36.47,"h":36.59,"l":36.47,"n":53,"o":36.57,"t":"2026-10-16T13:45:00Z","v":6485,"vw":36.555705},{"c":36.48,"h":36.5,"l":36.455,"n":67,"o":36.46,"t":"2026-10-16T14:00:00Z","v":9618,"vw":36.480387},{"c":36.465,"h":36.48,"l":36.44,"n":77,"o":36.47,"t":"2026-10-16T14:15:00Z","v":8260,"vw":36.458736},{"c":36.535,"h":36.535,"l":36.46,"n":41,"o":36.46,"t":"2026-10-16T14:30:00Z","v":4806,"vw":36.503407},{"c":36.54,"h":36.57,"l":36.49,"n":60,"o":36.505,"t":"2026-10-16T14:45:00Z","v":6267,"vw":36.540889},{"c":36.475,"h":36.56,"l":36.46,"n":106,"o":36.545,"t":"2026-10-16T15:00:00Z","v":10834,"vw":36.507661},{"c":36.48,"h":36.525,"l":36.48,"n":72,"o":36.48,"t":"2026-10-16T15:15:00Z","v":7530,"vw":36.502414},{"c":36.545,"h":36.545,"l":36.46,"n":118,"o":36.48,"t":"2026-10-16T15:30:00Z","v":103132,"vw":36.509505},{"c":36.71,"h":36.7101,"l":36.54,"n":194,"o":36.54,"t":"2026-10-16T15:45:00Z","v":80710,"vw":36.656079},{"c":36.77,"h":36.78,"l":36.7,"n":209,"o":36.7,"t":"2026-10-16T16:00:00Z","v":115401,"vw":36.737099},{"c":36.96,"h":36.96,"l":36.755,"n":155,"o":36.755,"t":"2026-10-16T16:15:00Z","v":44277,"vw":36.832513},{"c":37,"h":37.12,"l":36.9599,"n":184,"o":36.9599,"t":"2026-10-16T16:30:00Z","v":52224,"vw":37.056011},{"c":37.075,"h":37.11,"l":37.0001,"n":136,"o":37.0001,"t":"2026-10-16T16:45:00Z","v":57203,"vw":37.083529},{"c":37.075,"h":37.09,"l":37.0144,"n":145,"o":37.07,"t":"2026-10-16T17:00:00Z","v":62773,"vw":37.056868},{"c":37.0801,"h":37.09,"l":37.01,"n":102,"o":37.075,"t":"2026-10-16T17:15:00Z","v":60549,"vw":37.046632},{"c":37.02,"h":37.1201,"l":36.98,"n":169,"o":37.0999,"t":"2026-10-16T17:30:00Z","v":70733,"vw":37.09326},{"c":37.07,"h":37.1,"l":37.03,"n":123,"o":37.03,"t":"2026-10-16T17:45:00Z","v":46862,"vw":37.063857},{"c":37.12,"h":37.125,"l":37.02,"n":132,"o":37.06,"t":"2026-10-16T18:00:00Z","v":42593,"vw":37.053781},{"c":37.17,"h":37.17,"l":37.085,"n":211,"o":37.11,"t":"2026-10-16T18:15:00Z","v":84489,"vw":37.107445},{"c":37.185,"h":37.195,"l":37.16,"n":177,"o":37.1899,"t":"2026-10-16T18:30:00Z","v":149294,"vw":37.180276},{"c":37.15,"h":37.21,"l":37.15,"n":145,"o":37.19,"t":"2026-10-16T18:45:00Z","v":49925,"vw":37.184983},{"c":37.1601,"h":37.1697,"l":37.125,"n":47,"o":37.145,"t":"2026-10-16T19:00:00Z","v":12917,"vw":37.149896},{"c":37.145,"h":37.165,"l":37.135,"n":116,"o":37.1601,"t":"2026-10-16T19:15:00Z","v":21686,"vw":37.15381},{"c":37.1261,"h":37.155,"l":37.11,"n":333,"o":37.14,"t":"2026-10-16T19:30:00Z","v":84593,"vw":37.128409},{"c":37.11,"h":37.135,"l":37.1,"n":711,"o":37.13,"t":"2026-10-16T19:45:00Z","v":290988,"vw":37.115253},{"c":37.11,"h":37.11,"l":37.11,"n":3,"o":37.11,"t":"2026-10-16T20:00:00Z","v":64320,"vw":37.11},{"c":36.75,"h":36.75,"l":36.75,"n":7,"o":36.75,"t":"2026-10-19T13:15:00Z","v":1836,"vw":36.75},{"c":36.895,"h":36.905,"l":36.74,"n":148,"o":36.74,"t":"2026-10-19T13:30:00Z","v":67982,"vw":36.762773},{"c":36.8,"h":36.895,"l":36.8,"n":39,"o":36.895,"t":"2026-10-19T13:45:00Z","v":3241,"vw":36.863974},{"c":36.85,"h":36.86,"l":36.78,"n":59,"o":36.78,"t":"2026-10-19T14:00:00Z","v":8260,"vw":36.82334},{"c":36.85,"h":36.865,"l":36.825,"n":61,"o":36.845,"t":"2026-10-19T14:15:00Z","v":6489,"vw":36.846222},{"c":36.9,"h":36.92,"l":36.88,"n":114,"o":36.88,"t":"2026-10-19T14:30:00Z","v":56241,"vw":36.906677},{"c":36.8701,"h":36.895,"l":36.8699,"n":109,"o":36.89,"t":"2026-10-19T14:45:00Z","v":134107,"vw":36.874576},{"c":36.84,"h":36.8701,"l":36.8399,"n":125,"o":36.85,"t":"2026-10-19T15:00:00Z","v":72502,"vw":36.854765},{"c":36.85,"h":36.89,"l":36.83,"n":83,"o":36.85,"t":"2026-10-19T15:15:00Z","v":56355,"vw":36.87067},{"c":36.93,"h":36.955,"l":36.86,"n":207,"o":36.86,"t":"2026-10-19T15:30:00Z","v":75112,"vw":36.918632},{"c":37.005,"h":37.005,"l":36.9276,"n":121,"o":36.94,"t":"2026-10-19T15:45:00Z","v":63430,"vw":36.962142},{"c":37.095,"h":37.12,"l":37,"n":113,"o":37,"t":"2026-10-19T16:00:00Z","v":50564,"vw":37.073493},{"c":37.115,"h":37.115,"l":37.08,"n":43,"o":37.08,"t":"2026-10-19T16:15:00Z","v":25130,"vw":37.095306},{"c":37.0901,"h":37.155,"l":37.08,"n":177,"o":37.13,"t":"2026-10-19T16:30:00Z","v":89442,"vw":37.107483},{"c":37.13,"h":37.1401,"l":37.0699,"n":175,"o":37.075,"t":"2026-10-19T16:45:00Z","v":96243,"vw":37.104446},{"c":37.1999,"h":37.22,"l":37.14,"n":81,"o":37.14,"t":"2026-10-19T17:00:00Z","v":36820,"vw":37.170333},{"c":37.19,"h":37.225,"l":37.17,"n":44,"o":37.18,"t":"2026-10-19T17:15:00Z","v":41340,"vw":37.20717},{"c":37.18,"h":37.21,"l":37.14,"n":199,"o":37.19,"t":"2026-10-19T17:30:00Z","v":63341,"vw":37.170918},{"c":37.19,"h":37.255,"l":37.19,"n":94,"o":37.205,"t":"2026-10-19T17:45:00Z","v":37192,"vw":37.21844},{"c":37.16,"h":37.2001,"l":37.16,"n":66,"o":37.19,"t":"2026-10-19T18:00:00Z","v":6222,"vw":37.178526},{"c":37.01,"h":37.15,"l":37.01,"n":211,"o":37.15,"t":"2026-10-19T18:15:00Z","v":95235,"vw":37.099006},{"c":37.02,"h":37.0301,"l":36.99,"n":112,"o":37.01,"t":"2026-10-19T18:30:00Z","v":67661,"vw":37.009518},{"c":36.9899,"h":37.035,"l":36.9601,"n":114,"o":37.03,"t":"2026-10-19T18:45:00Z","v":99503,"vw":36.9983},{"c":37.0199,"h":37.02,"l":36.9801,"n":71,"o":36.9801,"t":"2026-10-19T19:00:00Z","v":71088,"vw":36.99753},{"c":37.045,"h":37.0499,"l":37,"n":125,"o":37.0101,"t":"2026-10-19T19:15:00Z","v":71285,"vw":37.031179},{"c":37.0499,"h":37.055,"l":37.025,"n":124,"o":37.03,"t":"2026-10-19T19:30:00Z","v":46221,"vw":37.037749},{"c":37.04,"h":37.065,"l":37.025,"n":867,"o":37.05,"t":"2026-10-19T19:45:00Z","v":311974,"vw":37.047415},{"c":37.04,"h":37.04,"l":37.04,"n":7,"o":37.04,"t":"2026-10-19T20:00:00Z","v":51887,"vw":37.04},{"c":37.02,"h":37.15,"l":37.01,"n":170,"o":37.13,"t":"2026-10-20T13:30:00Z","v":14940,"vw":37.080704},{"c":36.945,"h":37.01,"l":36.945,"n":83,"o":37.01,"t":"2026-10-20T13:45:00Z","v":10329,"vw":36.976439},{"c":36.81,"h":36.96,"l":36.8,"n":208,"o":36.96,"t":"2026-10-20T14:00:00Z","v":33338,"vw":36.864153},{"c":36.47,"h":36.82,"l":36.47,"n":311,"o":36.82,"t":"2026-10-20T14:15:00Z","v":47395,"vw":36.652133},{"c":36.43,"h":36.56,"l":36.39,"n":394,"o":36.46,"t":"2026-10-20T14:30:00Z","v":95074,"vw":36.453963},{"c":36.48,"h":36.49,"l":36.41,"n":155,"o":36.42,"t":"2026-10-20T14:45:00Z","v":48369,"vw":36.444283},{"c":36.69,"h":36.74,"l":36.49,"n":665,"o":36.49,"t":"2026-10-20T15:00:00Z","v":152509,"vw":36.592854},{"c":36.72,"h":36.73,"l":36.65,"n":97,"o":36.71,"t":"2026-10-20T15:15:00Z","v":8959,"vw":36.689243},{"c":36.75,"h":36.7799,"l":36.725,"n":158,"o":36.73,"t":"2026-10-20T15:30:00Z","v":64357,"vw":36.751911},{"c":36.7901,"h":36.7901,"l":36.75,"n":96,"o":36.75,"t":"2026-10-20T15:45:00Z","v":64321,"vw":36.764036},{"c":36.84,"h":36.84,"l":36.76,"n":105,"o":36.78,"t":"2026-10-20T16:00:00Z","v":52765,"vw":36.802745},{"c":36.85,"h":36.85,"l":36.81,"n":119,"o":36.82,"t":"2026-10-20T16:15:00Z","v":59127,"vw":36.833569},{"c":36.8501,"h":36.86,"l":36.79,"n":46,"o":36.84,"t":"2026-10-20T16:30:00Z","v":85079,"vw":36.827128},{"c":36.9,"h":36.905,"l":36.865,"n":74,"o":36.865,"t":"2026-10-20T16:45:00Z","v":123462,"vw":36.885317},{"c":36.9,"h":36.92,"l":36.86,"n":246,"o":36.88,"t":"2026-10-20T17:00:00Z","v":122491,"vw":36.898881},{"c":36.8801,"h":36.92,"l":36.875,"n":69,"o":36.905,"t":"2026-10-20T17:15:00Z","v":48792,"vw":36.900179},{"c":36.88,"h":36.9099,"l":36.87,"n":87,"o":36.8805,"t":"2026-10-20T17:30:00Z","v":62728,"vw":36.885828},{"c":36.85,"h":36.885,"l":36.85,"n":52,"o":36.875,"t":"2026-10-20T17:45:00Z","v":35214,"vw":36.877924},{"c":36.8301,"h":36.86,"l":36.8,"n":176,"o":36.84,"t":"2026-10-20T18:00:00Z","v":58032,"vw":36.833178},{"c":36.8401,"h":36.87,"l":36.82,"n":71,"o":36.82,"t":"2026-10-20T18:15:00Z","v":8296,"vw":36.840611},{"c":36.91,"h":36.9101,"l":36.8399,"n":102,"o":36.84,"t":"2026-10-20T18:30:00Z","v":36380,"vw":36.887783},{"c":36.9,"h":36.91,"l":36.8799,"n":37,"o":36.91,"t":"2026-10-20T18:45:00Z","v":14492,"vw":36.892936},{"c":36.945,"h":36.95,"l":36.895,"n":346,"o":36.9039,"t":"2026-10-20T19:00:00Z","v":177106,"vw":36.917374},{"c":36.96,"h":36.965,"l":36.945,"n":518,"o":36.945,"t":"2026-10-20T19:15:00Z","v":90292,"vw":36.956556},{"c":36.96,"h":36.975,"l":36.955,"n":635,"o":36.965,"t":"2026-10-20T19:30:00Z","v":118983,"vw":36.968395},{"c":36.94,"h":36.98,"l":36.9301,"n":1388,"o":36.96,"t":"2026-10-20T19:45:00Z","v":499238,"vw":36.953637},{"c":36.95,"h":36.95,"l":36.95,"n":6,"o":36.95,"t":"2026-10-20T20:00:00Z","v":42081,"vw":36.95},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-10-21T08:00:00Z","v":573,"vw":36.94},{"c":36.61,"h":36.72,"l":36.61,"n":84,"o":36.65,"t":"2026-10-21T13:30:00Z","v":12752,"vw":36.64032},{"c":36.63,"h":36.635,"l":36.565,"n":96,"o":36.614,"t":"2026-10-21T13:45:00Z","v":13674,"vw":36.603089},{"c":36.72,"h":36.74,"l":36.65,"n":72,"o":36.65,"t":"2026-10-21T14:00:00Z","v":8312,"vw":36.706231},{"c":36.71,"h":36.78,"l":36.71,"n":226,"o":36.73,"t":"2026-10-21T14:15:00Z","v":35107,"vw":36.750282},{"c":36.76,"h":36.77,"l":36.66,"n":126,"o":36.7,"t":"2026-10-21T14:30:00Z","v":33095,"vw":36.733103},{"c":36.795,"h":36.8001,"l":36.7499,"n":152,"o":36.7499,"t":"2026-10-21T14:45:00Z","v":70864,"vw":36.768946},{"c":36.79,"h":36.82,"l":36.74,"n":134,"o":36.79,"t":"2026-10-21T15:00:00Z","v":84090,"vw":36.78386},{"c":36.64,"h":36.8,"l":36.61,"n":245,"o":36.79,"t":"2026-10-21T15:15:00Z","v":73494,"vw":36.762246},{"c":36.66,"h":36.6899,"l":36.6,"n":187,"o":36.62,"t":"2026-10-21T15:30:00Z","v":41208,"vw":36.658314},{"c":36.595,"h":36.67,"l":36.56,"n":98,"o":36.655,"t":"2026-10-21T15:45:00Z","v":49950,"vw":36.614781},{"c":36.65,"h":36.65,"l":36.55,"n":125,"o":36.605,"t":"2026-10-21T16:00:00Z","v":73161,"vw":36.592279},{"c":36.67,"h":36.67,"l":36.635,"n":64,"o":36.66,"t":"2026-10-21T16:15:00Z","v":53901,"vw":36.644599},{"c":36.55,"h":36.67,"l":36.51,"n":279,"o":36.65,"t":"2026-10-21T16:30:00Z","v":63307,"vw":36.627603},{"c":36.54,"h":36.58,"l":36.54,"n":120,"o":36.56,"t":"2026-10-21T16:45:00Z","v":70846,"vw":36.556604},{"c":36.58,"h":36.58,"l":36.53,"n":249,"o":36.53,"t":"2026-10-21T17:00:00Z","v":160048,"vw":36.544469},{"c":36.6201,"h":36.63,"l":36.58,"n":186,"o":36.585,"t":"2026-10-21T17:15:00Z","v":101213,"vw":36.60442},{"c":36.625,"h":36.645,"l":36.62,"n":141,"o":36.625,"t":"2026-10-21T17:30:00Z","v":87054,"vw":36.630824},{"c":36.605,"h":36.6397,"l":36.59,"n":137,"o":36.63,"t":"2026-10-21T17:45:00Z","v":82433,"vw":36.609266},{"c":36.635,"h":36.635,"l":36.595,"n":158,"o":36.61,"t":"2026-10-21T18:00:00Z","v":62579,"vw":36.619348},{"c":36.655,"h":36.665,"l":36.63,"n":124,"o":36.644,"t":"2026-10-21T18:15:00Z","v":46701,"vw":36.652753},{"c":36.66,"h":36.675,"l":36.65,"n":220,"o":36.6599,"t":"2026-10-21T18:30:00Z","v":78523,"vw":36.663672},{"c":36.86,"h":36.86,"l":36.64,"n":264,"o":36.655,"t":"2026-10-21T18:45:00Z","v":92382,"vw":36.77499},{"c":36.84,"h":36.92,"l":36.83,"n":123,"o":36.8701,"t":"2026-10-21T19:00:00Z","v":22182,"vw":36.889178},{"c":36.74,"h":36.845,"l":36.69,"n":131,"o":36.845,"t":"2026-10-21T19:15:00Z","v":16048,"vw":36.776385},{"c":36.76,"h":36.77,"l":36.72,"n":37,"o":36.74,"t":"2026-10-21T19:30:00Z","v":4478,"vw":36.750569},{"c":36.79,"h":36.815,"l":36.75,"n":295,"o":36.75,"t":"2026-10-21T19:45:00Z","v":60173,"vw":36.791217},{"c":36.8,"h":36.8,"l":36.8,"n":3,"o":36.8,"t":"2026-10-21T20:00:00Z","v":21042,"vw":36.8},{"c":36.047,"h":36.047,"l":36.047,"n":1,"o":36.047,"t":"2026-10-21T20:15:00Z","v":100,"vw":36.047},{"c":36.68,"h":36.68,"l":36.68,"n":10,"o":36.68,"t":"2026-10-21T21:45:00Z","v":265,"vw":36.68},{"c":37.09,"h":37.18,"l":37.07,"n":90,"o":37.11,"t":"2026-10-22T13:30:00Z","v":9222,"vw":37.122636},{"c":36.99,"h":37.06,"l":36.93,"n":100,"o":37.06,"t":"2026-10-22T13:45:00Z","v":12334,"vw":36.992629},{"c":36.97,"h":36.98,"l":36.945,"n":47,"o":36.98,"t":"2026-10-22T14:00:00Z","v":5891,"vw":36.963093},{"c":36.87,"h":36.98,"l":36.87,"n":33,"o":36.97,"t":"2026-10-22T14:15:00Z","v":13384,"vw":36.928951},{"c":36.85,"h":36.88,"l":36.81,"n":94,"o":36.85,"t":"2026-10-22T14:30:00Z","v":24363,"vw":36.84781},{"c":36.865,"h":36.88,"l":36.815,"n":141,"o":36.84,"t":"2026-10-22T14:45:00Z","v":55219,"vw":36.851631},{"c":36.81,"h":36.905,"l":36.785,"n":214,"o":36.87,"t":"2026-10-22T15:00:00Z","v":133552,"vw":36.859501},{"c":36.7304,"h":36.82,"l":36.7,"n":184,"o":36.82,"t":"2026-10-22T15:15:00Z","v":97370,"vw":36.745012},{"c":36.7599,"h":36.795,"l":36.72,"n":314,"o":36.74,"t":"2026-10-22T15:30:00Z","v":101589,"vw":36.74811},{"c":36.785,"h":36.785,"l":36.725,"n":48,"o":36.76,"t":"2026-10-22T15:45:00Z","v":40586,"vw":36.749915},{"c":36.84,"h":36.865,"l":36.7899,"n":83,"o":36.7899,"t":"2026-10-22T16:00:00Z","v":85536,"vw":36.831329},{"c":36.83,"h":36.8801,"l":36.82,"n":198,"o":36.84,"t":"2026-10-22T16:15:00Z","v":100054,"vw":36.859983},{"c":36.8699,"h":36.8701,"l":36.8299,"n":80,"o":36.835,"t":"2026-10-22T16:30:00Z","v":59319,"vw":36.849323},{"c":36.9101,"h":36.93,"l":36.855,"n":68,"o":36.855,"t":"2026-10-22T16:45:00Z","v":38713,"vw":36.891859},{"c":36.94,"h":36.941,"l":36.905,"n":155,"o":36.935,"t":"2026-10-22T17:00:00Z","v":82146,"vw":36.922112},{"c":36.945,"h":36.9701,"l":36.935,"n":171,"o":36.945,"t":"2026-10-22T17:15:00Z","v":76865,"vw":36.949979},{"c":37.015,"h":37.015,"l":36.95,"n":70,"o":36.95,"t":"2026-10-22T17:30:00Z","v":60485,"vw":36.985488},{"c":37.1001,"h":37.125,"l":37.01,"n":243,"o":37.01,"t":"2026-10-22T17:45:00Z","v":189188,"vw":37.090532},{"c":37.06,"h":37.095,"l":37.025,"n":222,"o":37.095,"t":"2026-10-22T18:00:00Z","v":149930,"vw":37.052577},{"c":37.05,"h":37.05,"l":36.96,"n":119,"o":37.05,"t":"2026-10-22T18:15:00Z","v":96621,"vw":36.99408},{"c":37.0299,"h":37.04,"l":36.995,"n":156,"o":37.04,"t":"2026-10-22T18:30:00Z","v":66700,"vw":37.019385},{"c":37.045,"h":37.055,"l":37.02,"n":167,"o":37.03,"t":"2026-10-22T18:45:00Z","v":132815,"vw":37.033824},{"c":37.04,"h":37.065,"l":37.04,"n":134,"o":37.05,"t":"2026-10-22T19:00:00Z","v":64799,"vw":37.050147},{"c":37.0301,"h":37.0572,"l":37.0301,"n":59,"o":37.04,"t":"2026-10-22T19:15:00Z","v":35541,"vw":37.044869},{"c":37.005,"h":37.045,"l":37.005,"n":246,"o":37.04,"t":"2026-10-22T19:30:00Z","v":98836,"vw":37.034921},{"c":36.99,"h":37.025,"l":36.98,"n":927,"o":37.005,"t":"2026-10-22T19:45:00Z","v":288940,"vw":37.000974},{"c":37.1,"h":37.1,"l":36.99,"n":10,"o":36.99,"t":"2026-10-22T20:00:00Z","v":193156,"vw":36.990114},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-22T20:15:00Z","v":275,"vw":37},{"c":36.94,"h":36.94,"l":36.93,"n":6,"o":36.93,"t":"2026-10-22T20:30:00Z","v":483,"vw":36.93501},{"c":36.4754,"h":36.99,"l":36.4276,"n":37,"o":36.79,"t":"2026-10-22T21:30:00Z","v":5340,"vw":36.579531}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4697857920001978,"strike":45.13742950400238,"iv":0.6186361749087244,"gamma":0.03709305257540459,"theta":-0.02677843417546342,"vega":0.02425737813591223,"rho":0.0038920945126431016,"breakevenPct":23.296067304683888},{"delta":0.2,"premium":0.4392686621561643,"strike":40.773028998381946,"iv":0.37942793737345654,"gamma":0.07654075684377523,"theta":-0.020361358640030615,"vega":0.029045209516777786,"rho":0.005237169289388778,"breakevenPct":11.414700352901086},{"delta":0.25,"premium":0.7341500119494704,"strike":41.31699976101059,"iv":0.5077955784735902,"gamma":0.06021836925597244,"theta":-0.030033721691394705,"vega":0.03306098208371752,"rho":0.006532901071837709,"breakevenPct":13.68248113803747},{"delta":0.3,"premium":0.6951191909470856,"strike":39.53651175858895,"iv":0.37685791462203905,"gamma":0.09154899949140874,"theta":-0.02446716592461676,"vega":0.03611874385283819,"rho":0.007943691712786806,"breakevenPct":8.76353325097603},{"delta":0.35,"premium":0.7659563409563408,"strike":38.63617463617464,"iv":0.32703264033264035,"gamma":0.10803950103950102,"theta":-0.022863825363825363,"vega":0.038309771309771305,"rho":0.009307758248061973,"breakevenPct":6.521035353152128},{"delta":0.4,"premium":0.8958939708939708,"strike":38.11642411642411,"iv":0.3167935550935551,"gamma":0.11666735966735967,"theta":-0.023383575883575883,"vega":0.040180873180873176,"rho":0.010645165581005485,"breakevenPct":5.467202182530636},{"delta":0.45,"premium":0.9902649285113541,"strike":37.67367535744323,"iv":0.29609529015979813,"gamma":0.12816131202691336,"theta":-0.022488393608074014,"vega":0.04089369217830109,"rho":0.012001501381052933,"breakevenPct":4.525386012313002},{"delta":0.5,"premium":1.0743692178301092,"strike":37.253153910849456,"iv":0.27237788057190915,"gamma":0.14048259041211103,"theta":-0.021184777123633307,"vega":0.04127216148023549,"rho":0.013363301068511827,"breakevenPct":3.6159046463356583},{"delta":0.55,"premium":1.3085619678334912,"strike":36.81173131504257,"iv":0.2777364238410596,"gamma":0.1387689687795648,"theta":-0.021604919583727535,"vega":0.04106698202459792,"rho":0.014653545005361712,"breakevenPct":3.055672567926636},{"delta":0.6,"premium":1.7697729422894979,"strike":36.338694418164614,"iv":0.32707417218543045,"gamma":0.11582667928098395,"theta":-0.02463235572374645,"vega":0.03997899716177862,"rho":0.015835556374707512,"breakevenPct":3.023701974734021},{"delta":0.65,"premium":2.1445387453874534,"strike":35.89520295202952,"iv":0.35537859778597786,"gamma":0.09928472324723248,"theta":-0.02597210332103321,"vega":0.038403542435424355,"rho":0.01706452975882462,"breakevenPct":2.8379067245660266},{"delta":0.7,"premium":2.301365313653136,"strike":35.52619926199262,"iv":0.3306553505535056,"gamma":0.09887881918819189,"theta":-0.0230569741697417,"vega":0.03559911439114392,"rho":0.018411900335111624,"breakevenPct":2.2643000152629216},{"delta":0.75,"premium":2.458191881918819,"strike":35.15719557195572,"iv":0.3059321033210332,"gamma":0.0984729151291513,"theta":-0.020141845018450184,"vega":0.03279468634686347,"rho":0.019759270911398633,"breakevenPct":1.6906933059598155},{"delta":0.8,"premium":3.1580882352941186,"strike":34.35067873303167,"iv":0.3414368778280544,"gamma":0.07979434389140268,"theta":-0.019873981900452493,"vega":0.029132579185520358,"rho":0.02073628021755379,"breakevenPct":1.4024519284287356},{"delta":0.85,"premium":3.8749999999999996,"strike":33.53125,"iv":0.361003125,"gamma":0.06103437500000001,"theta":-0.017915625000000004,"vega":0.024003125,"rho":0.021700316746499332,"breakevenPct":1.1253041362530325},{"delta":0.9,"premium":4.422176300878925,"strike":32.83709826549477,"iv":0.34762402997006,"gamma":0.04747807837755398,"theta":-0.013485664508870834,"vega":0.018068997771507344,"rho":0.022784038805278312,"breakevenPct":0.7279658458331626}],"put":[{"delta":0.1,"premium":0.375,"strike":29.39046471499368,"iv":0.700768980567602,"gamma":0.024155299578876525,"theta":-0.02158547841096833,"vega":0.01826796526912212,"rho":-0.003330273328572616,"breakevenPct":21.558624722915173},{"delta":0.15,"premium":0.475,"strike":31.90156699775478,"iv":0.5564827136577292,"gamma":0.041395824419752744,"theta":-0.02227929560701005,"vega":0.02420488358316681,"rho":-0.0049471436635921354,"breakevenPct":15.040370376440183},{"delta":0.2,"premium":0.47624271465770324,"strike":34.04970858630813,"iv":0.3892853800277016,"gamma":0.06925177653415045,"theta":-0.01861346488587284,"vega":0.029135724027567488,"rho":-0.0065276985903057645,"breakevenPct":9.236372339414915},{"delta":0.25,"premium":0.5107578750455443,"strike":35.086063000364355,"iv":0.315451754493537,"gamma":0.09695226646692098,"theta":-0.01676624421985215,"vega":0.032998071523298464,"rho":-0.00812743527767678,"breakevenPct":6.527966679321956},{"delta":0.3,"premium":0.5826082680986611,"strike":35.66086614478929,"iv":0.28416134286238165,"gamma":0.11811436302860588,"theta":-0.01622143653441055,"vega":0.03595525924449439,"rho":-0.009693786266886975,"breakevenPct":5.168267432574681},{"delta":0.35,"premium":0.7543258832011533,"strike":36.14780100937275,"iv":0.2816772891131939,"gamma":0.12637289113193945,"theta":-0.01720064888248017,"vega":0.038261643835616435,"rho":-0.011309294081624222,"breakevenPct":4.3160986045645},{"delta":0.4,"premium":1.0697548666186014,"strike":36.508291276135544,"iv":0.3206462869502524,"gamma":0.11606286950252342,"theta":-0.02037296322999279,"vega":0.03963150684931507,"rho":-0.012995539767241864,"breakevenPct":4.194278427907702},{"delta":0.45,"premium":1.3851838500360492,"strike":36.86878154289834,"iv":0.35961528478731075,"gamma":0.10575284787310742,"theta":-0.023545277577505408,"vega":0.0410013698630137,"rho":-0.014681785452859504,"breakevenPct":4.072458251250904},{"delta":0.5,"premium":1.594723404255319,"strike":37.27063829787234,"iv":0.3599703829787234,"gamma":0.1057348085106383,"theta":-0.023455063829787234,"vega":0.04125642553191489,"rho":-0.016318384446909834,"breakevenPct":3.5525415149580457},{"delta":0.55,"premium":1.7436595744680852,"strike":37.696170212765956,"iv":0.33822570212765957,"gamma":0.11160714893617021,"theta":-0.021497617021276595,"vega":0.040873446808510634,"rho":-0.017926569296729818,"breakevenPct":2.8047833514520963},{"delta":0.6,"premium":1.9486206896551723,"strike":38.14088669950739,"iv":0.32379891625615764,"gamma":0.11396847290640394,"theta":-0.01980413793103448,"vega":0.04007871921182266,"rho":-0.019567714726321496,"breakevenPct":2.156620681664737},{"delta":0.65,"premium":2.293448275862069,"strike":38.63349753694581,"iv":0.32764128078817734,"gamma":0.10756453201970444,"theta":-0.01876965517241379,"vega":0.038256059113300496,"rho":-0.021291146358559995,"breakevenPct":1.7570985101818246},{"delta":0.7,"premium":2.7472602739726013,"strike":39.21917808219178,"iv":0.3399465753424657,"gamma":0.09830684931506853,"theta":-0.018043835616438356,"vega":0.036132876712328774,"rho":-0.023091235705987985,"breakevenPct":1.400600680672675},{"delta":0.75,"premium":3.5147058823529402,"strike":40.07612456747405,"iv":0.3740567474048443,"gamma":0.08126089965397924,"theta":-0.017941176470588238,"vega":0.033007958477508655,"rho":-0.02511332295040775,"breakevenPct":1.1586410242738512},{"delta":0.8,"premium":4.250000000000001,"strike":40.94117647058824,"iv":0.3792470588235294,"gamma":0.06945294117647058,"theta":-0.015,"vega":0.028552941176470583,"rho":-0.027127237557858612,"breakevenPct":0.8078494982745809},{"delta":0.85,"premium":4.98529411764706,"strike":41.806228373702425,"iv":0.3844373702422145,"gamma":0.057644982698961934,"theta":-0.012058823529411764,"vega":0.024097923875432525,"rho":-0.02914115216530947,"breakevenPct":0.4570579722753113},{"delta":0.9,"premium":7.8619047619047695,"strike":44.761904761904766,"iv":0.49210476190476227,"gamma":0.034266666666666626,"theta":-0.01105714285714286,"vega":0.018290476190476187,"rho":-0.03281910039066832,"breakevenPct":0.24330900243309922}]},"raw":{"call":[{"delta":0.15,"premium":0.4697857920001978,"strike":45.13742950400238,"iv":0.6186361749087244,"gamma":0.03709305257540459,"theta":-0.02677843417546342,"vega":0.02425737813591223,"rho":0.0038920945126431016,"breakevenPct":23.296067304683888},{"delta":0.2,"premium":0.4392686621561643,"strike":40.773028998381946,"iv":0.37942793737345654,"gamma":0.07654075684377523,"theta":-0.020361358640030615,"vega":0.029045209516777786,"rho":0.005237169289388778,"breakevenPct":11.414700352901086},{"delta":0.25,"premium":0.7341500119494704,"strike":41.31699976101059,"iv":0.5077955784735902,"gamma":0.06021836925597244,"theta":-0.030033721691394705,"vega":0.03306098208371752,"rho":0.006532901071837709,"breakevenPct":13.68248113803747},{"delta":0.3,"premium":0.6951191909470856,"strike":39.53651175858895,"iv":0.37685791462203905,"gamma":0.09154899949140874,"theta":-0.02446716592461676,"vega":0.03611874385283819,"rho":0.007943691712786806,"breakevenPct":8.76353325097603},{"delta":0.35,"premium":0.7659563409563408,"strike":38.63617463617464,"iv":0.32703264033264035,"gamma":0.10803950103950102,"theta":-0.022863825363825363,"vega":0.038309771309771305,"rho":0.009307758248061973,"breakevenPct":6.521035353152128},{"delta":0.4,"premium":0.8958939708939708,"strike":38.11642411642411,"iv":0.3167935550935551,"gamma":0.11666735966735967,"theta":-0.023383575883575883,"vega":0.040180873180873176,"rho":0.010645165581005485,"breakevenPct":5.467202182530636},{"delta":0.45,"premium":0.9902649285113541,"strike":37.67367535744323,"iv":0.29609529015979813,"gamma":0.12816131202691336,"theta":-0.022488393608074014,"vega":0.04089369217830109,"rho":0.012001501381052933,"breakevenPct":4.525386012313002},{"delta":0.5,"premium":1.0743692178301092,"strike":37.253153910849456,"iv":0.27237788057190915,"gamma":0.14048259041211103,"theta":-0.021184777123633307,"vega":0.04127216148023549,"rho":0.013363301068511827,"breakevenPct":3.6159046463356583},{"delta":0.55,"premium":1.3085619678334912,"strike":36.81173131504257,"iv":0.2777364238410596,"gamma":0.1387689687795648,"theta":-0.021604919583727535,"vega":0.04106698202459792,"rho":0.014653545005361712,"breakevenPct":3.055672567926636},{"delta":0.6,"premium":1.7697729422894979,"strike":36.338694418164614,"iv":0.32707417218543045,"gamma":0.11582667928098395,"theta":-0.02463235572374645,"vega":0.03997899716177862,"rho":0.015835556374707512,"breakevenPct":3.023701974734021},{"delta":0.65,"premium":2.1445387453874534,"strike":35.89520295202952,"iv":0.35537859778597786,"gamma":0.09928472324723248,"theta":-0.02597210332103321,"vega":0.038403542435424355,"rho":0.01706452975882462,"breakevenPct":2.8379067245660266},{"delta":0.7,"premium":2.301365313653136,"strike":35.52619926199262,"iv":0.3306553505535056,"gamma":0.09887881918819189,"theta":-0.0230569741697417,"vega":0.03559911439114392,"rho":0.018411900335111624,"breakevenPct":2.2643000152629216},{"delta":0.75,"premium":2.458191881918819,"strike":35.15719557195572,"iv":0.3059321033210332,"gamma":0.0984729151291513,"theta":-0.020141845018450184,"vega":0.03279468634686347,"rho":0.019759270911398633,"breakevenPct":1.6906933059598155},{"delta":0.8,"premium":3.1580882352941186,"strike":34.35067873303167,"iv":0.3414368778280544,"gamma":0.07979434389140268,"theta":-0.019873981900452493,"vega":0.029132579185520358,"rho":0.02073628021755379,"breakevenPct":1.4024519284287356},{"delta":0.85,"premium":3.8749999999999996,"strike":33.53125,"iv":0.361003125,"gamma":0.06103437500000001,"theta":-0.017915625000000004,"vega":0.024003125,"rho":0.021700316746499332,"breakevenPct":1.1253041362530325},{"delta":0.9,"premium":4.422176300878925,"strike":32.83709826549477,"iv":0.34762402997006,"gamma":0.04747807837755398,"theta":-0.013485664508870834,"vega":0.018068997771507344,"rho":0.022784038805278312,"breakevenPct":0.7279658458331626}],"put":[{"delta":0.1,"premium":0.375,"strike":29.39046471499368,"iv":0.700768980567602,"gamma":0.024155299578876525,"theta":-0.02158547841096833,"vega":0.01826796526912212,"rho":-0.003330273328572616,"breakevenPct":21.558624722915173},{"delta":0.15,"premium":0.475,"strike":31.90156699775478,"iv":0.5564827136577292,"gamma":0.041395824419752744,"theta":-0.02227929560701005,"vega":0.02420488358316681,"rho":-0.0049471436635921354,"breakevenPct":15.040370376440183},{"delta":0.2,"premium":0.47624271465770324,"strike":34.04970858630813,"iv":0.3892853800277016,"gamma":0.06925177653415045,"theta":-0.01861346488587284,"vega":0.029135724027567488,"rho":-0.0065276985903057645,"breakevenPct":9.236372339414915},{"delta":0.25,"premium":0.5107578750455443,"strike":35.086063000364355,"iv":0.315451754493537,"gamma":0.09695226646692098,"theta":-0.01676624421985215,"vega":0.032998071523298464,"rho":-0.00812743527767678,"breakevenPct":6.527966679321956},{"delta":0.3,"premium":0.5826082680986611,"strike":35.66086614478929,"iv":0.28416134286238165,"gamma":0.11811436302860588,"theta":-0.01622143653441055,"vega":0.03595525924449439,"rho":-0.009693786266886975,"breakevenPct":5.168267432574681},{"delta":0.35,"premium":0.7543258832011533,"strike":36.14780100937275,"iv":0.2816772891131939,"gamma":0.12637289113193945,"theta":-0.01720064888248017,"vega":0.038261643835616435,"rho":-0.011309294081624222,"breakevenPct":4.3160986045645},{"delta":0.4,"premium":1.0697548666186014,"strike":36.508291276135544,"iv":0.3206462869502524,"gamma":0.11606286950252342,"theta":-0.02037296322999279,"vega":0.03963150684931507,"rho":-0.012995539767241864,"breakevenPct":4.194278427907702},{"delta":0.45,"premium":1.3851838500360492,"strike":36.86878154289834,"iv":0.35961528478731075,"gamma":0.10575284787310742,"theta":-0.023545277577505408,"vega":0.0410013698630137,"rho":-0.014681785452859504,"breakevenPct":4.072458251250904},{"delta":0.5,"premium":1.594723404255319,"strike":37.27063829787234,"iv":0.3599703829787234,"gamma":0.1057348085106383,"theta":-0.023455063829787234,"vega":0.04125642553191489,"rho":-0.016318384446909834,"breakevenPct":3.5525415149580457},{"delta":0.55,"premium":1.7436595744680852,"strike":37.696170212765956,"iv":0.33822570212765957,"gamma":0.11160714893617021,"theta":-0.021497617021276595,"vega":0.040873446808510634,"rho":-0.017926569296729818,"breakevenPct":2.8047833514520963},{"delta":0.6,"premium":1.9486206896551723,"strike":38.14088669950739,"iv":0.32379891625615764,"gamma":0.11396847290640394,"theta":-0.01980413793103448,"vega":0.04007871921182266,"rho":-0.019567714726321496,"breakevenPct":2.156620681664737},{"delta":0.65,"premium":2.293448275862069,"strike":38.63349753694581,"iv":0.32764128078817734,"gamma":0.10756453201970444,"theta":-0.01876965517241379,"vega":0.038256059113300496,"rho":-0.021291146358559995,"breakevenPct":1.7570985101818246},{"delta":0.7,"premium":2.7472602739726013,"strike":39.21917808219178,"iv":0.3399465753424657,"gamma":0.09830684931506853,"theta":-0.018043835616438356,"vega":0.036132876712328774,"rho":-0.023091235705987985,"breakevenPct":1.400600680672675},{"delta":0.75,"premium":3.5147058823529402,"strike":40.07612456747405,"iv":0.3740567474048443,"gamma":0.08126089965397924,"theta":-0.017941176470588238,"vega":0.033007958477508655,"rho":-0.02511332295040775,"breakevenPct":1.1586410242738512},{"delta":0.8,"premium":4.250000000000001,"strike":40.94117647058824,"iv":0.3792470588235294,"gamma":0.06945294117647058,"theta":-0.015,"vega":0.028552941176470583,"rho":-0.027127237557858612,"breakevenPct":0.8078494982745809},{"delta":0.85,"premium":4.98529411764706,"strike":41.806228373702425,"iv":0.3844373702422145,"gamma":0.057644982698961934,"theta":-0.012058823529411764,"vega":0.024097923875432525,"rho":-0.02914115216530947,"breakevenPct":0.4570579722753113},{"delta":0.9,"premium":7.8619047619047695,"strike":44.761904761904766,"iv":0.49210476190476227,"gamma":0.034266666666666626,"theta":-0.01105714285714286,"vega":0.018290476190476187,"rho":-0.03281910039066832,"breakevenPct":0.24330900243309922}]}},"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"}}