{"symbol":"KSA","url":"https://intraalpha.com/companies/KSA","capturedAt":"2026-10-22T22:09:08.438Z","state":"ready","quote":{"symbol":"KSA","last_price":33.7,"prev_close":34.55,"regular_close":33.7,"change":-0.85,"change_pct":-2.4602,"regular_change":-0.85,"regular_change_pct":-2.4602,"extended_change":0,"extended_change_pct":0,"bid":33.32,"ask":34.15,"bid_size":100,"ask_size":100,"volume":1389239,"vwap":33.645763,"open":33.72,"high":33.72,"low":33.5997,"close":33.7,"trade_count":8414,"last_trade_at":"2026-10-22T20:10:00.003615355Z","last_quote_at":"2026-10-22T20:05:16.927144354Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:04.502158207-04:00","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":588400000,"net_expense_ratio":0.0075,"portfolio_turnover":0.24,"dividend_yield":0.0261,"inception_date":"2015-09-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:09:07.885624+00:00"},"optionObservedAt":"2026-10-22T19:49:50.049Z","bars":[{"c":35.14,"h":35.14,"l":35.14,"n":46,"o":35.14,"t":"2026-10-15T08:55:00Z","v":2119,"vw":35.14},{"c":35,"h":35,"l":35,"n":10,"o":35,"t":"2026-10-15T11:00:00Z","v":216,"vw":35},{"c":35.12,"h":35.12,"l":35.11,"n":5,"o":35.11,"t":"2026-10-15T13:25:00Z","v":996,"vw":35.114125},{"c":35.115,"h":35.13,"l":35.07,"n":342,"o":35.07,"t":"2026-10-15T13:30:00Z","v":18736,"vw":35.098135},{"c":35.105,"h":35.13,"l":35.1,"n":465,"o":35.12,"t":"2026-10-15T13:35:00Z","v":15673,"vw":35.108668},{"c":35.1,"h":35.115,"l":35.1,"n":365,"o":35.11,"t":"2026-10-15T13:40:00Z","v":8533,"vw":35.105641},{"c":35.08,"h":35.1,"l":35.07,"n":294,"o":35.1,"t":"2026-10-15T13:45:00Z","v":5096,"vw":35.075977},{"c":35.055,"h":35.07,"l":35.05,"n":400,"o":35.07,"t":"2026-10-15T13:50:00Z","v":4416,"vw":35.058471},{"c":35.045,"h":35.055,"l":35.04,"n":111,"o":35.05,"t":"2026-10-15T13:55:00Z","v":8547,"vw":35.050162},{"c":35.045,"h":35.055,"l":35.035,"n":253,"o":35.045,"t":"2026-10-15T14:00:00Z","v":5386,"vw":35.04702},{"c":35.05,"h":35.055,"l":35.04,"n":318,"o":35.04,"t":"2026-10-15T14:05:00Z","v":43507,"vw":35.040535},{"c":35.04,"h":35.065,"l":35.04,"n":300,"o":35.055,"t":"2026-10-15T14:10:00Z","v":7379,"vw":35.060153},{"c":35.055,"h":35.055,"l":35.035,"n":254,"o":35.045,"t":"2026-10-15T14:15:00Z","v":8636,"vw":35.047319},{"c":35.065,"h":35.07,"l":35.055,"n":91,"o":35.055,"t":"2026-10-15T14:20:00Z","v":6288,"vw":35.06398},{"c":35.065,"h":35.07,"l":35.065,"n":294,"o":35.065,"t":"2026-10-15T14:25:00Z","v":10268,"vw":35.067377},{"c":35.08,"h":35.08,"l":35.0735,"n":303,"o":35.08,"t":"2026-10-15T14:30:00Z","v":1972,"vw":35.077461},{"c":35.095,"h":35.095,"l":35.075,"n":822,"o":35.08,"t":"2026-10-15T14:35:00Z","v":7813,"vw":35.084719},{"c":35.115,"h":35.115,"l":35.1,"n":1114,"o":35.1,"t":"2026-10-15T14:40:00Z","v":9786,"vw":35.106323},{"c":35.125,"h":35.13,"l":35.115,"n":327,"o":35.115,"t":"2026-10-15T14:45:00Z","v":3483,"vw":35.12181},{"c":35.125,"h":35.13,"l":35.11,"n":291,"o":35.12,"t":"2026-10-15T14:50:00Z","v":4362,"vw":35.12353},{"c":35.135,"h":35.135,"l":35.13,"n":192,"o":35.135,"t":"2026-10-15T14:55:00Z","v":1167,"vw":35.132143},{"c":35.16,"h":35.16,"l":35.135,"n":216,"o":35.135,"t":"2026-10-15T15:00:00Z","v":9581,"vw":35.152327},{"c":35.16,"h":35.165,"l":35.15,"n":28,"o":35.16,"t":"2026-10-15T15:05:00Z","v":2695,"vw":35.159212},{"c":35.165,"h":35.165,"l":35.16,"n":54,"o":35.165,"t":"2026-10-15T15:10:00Z","v":4347,"vw":35.163447},{"c":35.155,"h":35.165,"l":35.15,"n":268,"o":35.165,"t":"2026-10-15T15:15:00Z","v":7818,"vw":35.155204},{"c":35.145,"h":35.15,"l":35.14,"n":236,"o":35.15,"t":"2026-10-15T15:20:00Z","v":42720,"vw":35.144492},{"c":35.14,"h":35.145,"l":35.14,"n":70,"o":35.145,"t":"2026-10-15T15:25:00Z","v":14174,"vw":35.144173},{"c":35.125,"h":35.135,"l":35.125,"n":37,"o":35.135,"t":"2026-10-15T15:30:00Z","v":1646,"vw":35.13},{"c":35.135,"h":35.135,"l":35.125,"n":45,"o":35.135,"t":"2026-10-15T15:35:00Z","v":1373,"vw":35.129687},{"c":35.125,"h":35.135,"l":35.125,"n":33,"o":35.135,"t":"2026-10-15T15:40:00Z","v":2285,"vw":35.131106},{"c":35.1377,"h":35.1377,"l":35.13,"n":28,"o":35.13,"t":"2026-10-15T15:45:00Z","v":695,"vw":35.132144},{"c":35.14,"h":35.145,"l":35.125,"n":91,"o":35.13,"t":"2026-10-15T15:50:00Z","v":6986,"vw":35.133077},{"c":35.15,"h":35.15,"l":35.14,"n":14,"o":35.14,"t":"2026-10-15T15:55:00Z","v":784,"vw":35.144269},{"c":35.155,"h":35.165,"l":35.15,"n":63,"o":35.155,"t":"2026-10-15T16:00:00Z","v":4636,"vw":35.157485},{"c":35.135,"h":35.155,"l":35.135,"n":44,"o":35.155,"t":"2026-10-15T16:05:00Z","v":3478,"vw":35.144567},{"c":35.12,"h":35.13,"l":35.12,"n":14,"o":35.13,"t":"2026-10-15T16:10:00Z","v":1539,"vw":35.124269},{"c":35.115,"h":35.125,"l":35.115,"n":25,"o":35.12,"t":"2026-10-15T16:15:00Z","v":1102,"vw":35.120711},{"c":35.11,"h":35.12,"l":35.11,"n":16,"o":35.12,"t":"2026-10-15T16:20:00Z","v":1004,"vw":35.115924},{"c":35.115,"h":35.115,"l":35.11,"n":26,"o":35.11,"t":"2026-10-15T16:25:00Z","v":3171,"vw":35.111052},{"c":35.135,"h":35.135,"l":35.105,"n":59,"o":35.11,"t":"2026-10-15T16:30:00Z","v":5179,"vw":35.12102},{"c":35.155,"h":35.16,"l":35.14,"n":60,"o":35.14,"t":"2026-10-15T16:35:00Z","v":6724,"vw":35.151319},{"c":35.15,"h":35.155,"l":35.145,"n":28,"o":35.155,"t":"2026-10-15T16:40:00Z","v":2963,"vw":35.148847},{"c":35.135,"h":35.155,"l":35.135,"n":30,"o":35.15,"t":"2026-10-15T16:45:00Z","v":2202,"vw":35.144217},{"c":35.13,"h":35.13,"l":35.125,"n":29,"o":35.13,"t":"2026-10-15T16:50:00Z","v":2432,"vw":35.129752},{"c":35.145,"h":35.145,"l":35.14,"n":33,"o":35.14,"t":"2026-10-15T16:55:00Z","v":2652,"vw":35.143304},{"c":35.135,"h":35.14,"l":35.135,"n":22,"o":35.14,"t":"2026-10-15T17:00:00Z","v":1478,"vw":35.139066},{"c":35.13,"h":35.135,"l":35.13,"n":34,"o":35.135,"t":"2026-10-15T17:05:00Z","v":4342,"vw":35.131558},{"c":35.13,"h":35.135,"l":35.125,"n":18,"o":35.135,"t":"2026-10-15T17:10:00Z","v":1443,"vw":35.127674},{"c":35.12,"h":35.125,"l":35.11,"n":114,"o":35.125,"t":"2026-10-15T17:15:00Z","v":12426,"vw":35.118383},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-15T17:20:00Z","v":100,"vw":35.12},{"c":35.16,"h":35.16,"l":35.13,"n":49,"o":35.13,"t":"2026-10-15T17:25:00Z","v":4820,"vw":35.137908},{"c":35.14,"h":35.15,"l":35.14,"n":48,"o":35.15,"t":"2026-10-15T17:30:00Z","v":4265,"vw":35.149743},{"c":35.135,"h":35.145,"l":35.135,"n":34,"o":35.14,"t":"2026-10-15T17:35:00Z","v":2295,"vw":35.139045},{"c":35.16,"h":35.16,"l":35.14,"n":51,"o":35.14,"t":"2026-10-15T17:40:00Z","v":4450,"vw":35.153295},{"c":35.15,"h":35.155,"l":35.15,"n":41,"o":35.155,"t":"2026-10-15T17:45:00Z","v":3251,"vw":35.151868},{"c":35.15,"h":35.15,"l":35.145,"n":37,"o":35.145,"t":"2026-10-15T17:50:00Z","v":2584,"vw":35.148838},{"c":35.125,"h":35.145,"l":35.125,"n":90,"o":35.14,"t":"2026-10-15T17:55:00Z","v":9132,"vw":35.133811},{"c":35.11,"h":35.13,"l":35.11,"n":35,"o":35.125,"t":"2026-10-15T18:00:00Z","v":1794,"vw":35.122},{"c":35.115,"h":35.12,"l":35.115,"n":10,"o":35.115,"t":"2026-10-15T18:05:00Z","v":462,"vw":35.116667},{"c":35.11,"h":35.115,"l":35.105,"n":38,"o":35.115,"t":"2026-10-15T18:10:00Z","v":3020,"vw":35.110213},{"c":35.11,"h":35.11,"l":35.11,"n":10,"o":35.11,"t":"2026-10-15T18:15:00Z","v":518,"vw":35.11},{"c":35.115,"h":35.115,"l":35.115,"n":10,"o":35.115,"t":"2026-10-15T18:20:00Z","v":869,"vw":35.115},{"c":35.11,"h":35.11,"l":35.11,"n":19,"o":35.11,"t":"2026-10-15T18:25:00Z","v":839,"vw":35.11},{"c":35.12,"h":35.12,"l":35.11,"n":27,"o":35.11,"t":"2026-10-15T18:30:00Z","v":3484,"vw":35.119135},{"c":35.13,"h":35.13,"l":35.125,"n":14,"o":35.125,"t":"2026-10-15T18:35:00Z","v":1390,"vw":35.126316},{"c":35.125,"h":35.125,"l":35.12,"n":10,"o":35.12,"t":"2026-10-15T18:40:00Z","v":516,"vw":35.122},{"c":35.125,"h":35.125,"l":35.12,"n":16,"o":35.12,"t":"2026-10-15T18:45:00Z","v":1031,"vw":35.122857},{"c":35.12,"h":35.125,"l":35.12,"n":15,"o":35.12,"t":"2026-10-15T18:50:00Z","v":426,"vw":35.12125},{"c":35.15,"h":35.155,"l":35.12,"n":130,"o":35.125,"t":"2026-10-15T18:55:00Z","v":23958,"vw":35.132438},{"c":35.15,"h":35.155,"l":35.15,"n":20,"o":35.155,"t":"2026-10-15T19:00:00Z","v":1128,"vw":35.152143},{"c":35.155,"h":35.16,"l":35.15,"n":22,"o":35.15,"t":"2026-10-15T19:05:00Z","v":1628,"vw":35.155085},{"c":35.165,"h":35.165,"l":35.15,"n":41,"o":35.15,"t":"2026-10-15T19:10:00Z","v":3332,"vw":35.159068},{"c":35.16,"h":35.165,"l":35.16,"n":49,"o":35.165,"t":"2026-10-15T19:15:00Z","v":5333,"vw":35.162241},{"c":35.16,"h":35.16,"l":35.155,"n":22,"o":35.16,"t":"2026-10-15T19:20:00Z","v":1943,"vw":35.159336},{"c":35.15,"h":35.16,"l":35.15,"n":25,"o":35.16,"t":"2026-10-15T19:25:00Z","v":2339,"vw":35.157304},{"c":35.145,"h":35.15,"l":35.145,"n":10,"o":35.15,"t":"2026-10-15T19:30:00Z","v":1128,"vw":35.147444},{"c":35.145,"h":35.145,"l":35.14,"n":50,"o":35.145,"t":"2026-10-15T19:35:00Z","v":7086,"vw":35.143832},{"c":35.155,"h":35.155,"l":35.14,"n":42,"o":35.145,"t":"2026-10-15T19:40:00Z","v":4924,"vw":35.146535},{"c":35.165,"h":35.19,"l":35.16,"n":202,"o":35.16,"t":"2026-10-15T19:45:00Z","v":44012,"vw":35.175961},{"c":35.17,"h":35.17,"l":35.16,"n":92,"o":35.165,"t":"2026-10-15T19:50:00Z","v":10706,"vw":35.164462},{"c":35.16,"h":35.18,"l":35.16,"n":188,"o":35.165,"t":"2026-10-15T19:55:00Z","v":18019,"vw":35.168272},{"c":35.16,"h":35.16,"l":35.16,"n":7,"o":35.16,"t":"2026-10-15T20:00:00Z","v":891,"vw":35.16},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-10-16T13:25:00Z","v":101,"vw":35.17},{"c":35.18,"h":35.205,"l":35.16,"n":46,"o":35.2,"t":"2026-10-16T13:30:00Z","v":4151,"vw":35.188969},{"c":35.17,"h":35.18,"l":35.16,"n":108,"o":35.18,"t":"2026-10-16T13:35:00Z","v":12141,"vw":35.172477},{"c":35.18,"h":35.18,"l":35.17,"n":70,"o":35.175,"t":"2026-10-16T13:40:00Z","v":4747,"vw":35.176417},{"c":35.195,"h":35.2,"l":35.18,"n":205,"o":35.195,"t":"2026-10-16T13:45:00Z","v":29688,"vw":35.18752},{"c":35.18,"h":35.21,"l":35.18,"n":45,"o":35.195,"t":"2026-10-16T13:50:00Z","v":5576,"vw":35.192407},{"c":35.19,"h":35.19,"l":35.175,"n":65,"o":35.175,"t":"2026-10-16T13:55:00Z","v":5393,"vw":35.181315},{"c":35.175,"h":35.19,"l":35.175,"n":59,"o":35.185,"t":"2026-10-16T14:00:00Z","v":7450,"vw":35.186492},{"c":35.18,"h":35.185,"l":35.18,"n":44,"o":35.18,"t":"2026-10-16T14:05:00Z","v":5657,"vw":35.180569},{"c":35.175,"h":35.18,"l":35.175,"n":9,"o":35.175,"t":"2026-10-16T14:10:00Z","v":750,"vw":35.177688},{"c":35.19,"h":35.19,"l":35.18,"n":13,"o":35.18,"t":"2026-10-16T14:20:00Z","v":3089,"vw":35.186823},{"c":35.2,"h":35.2,"l":35.185,"n":317,"o":35.19,"t":"2026-10-16T14:25:00Z","v":4171,"vw":35.193917},{"c":35.205,"h":35.205,"l":35.19,"n":145,"o":35.19,"t":"2026-10-16T14:30:00Z","v":3953,"vw":35.195498},{"c":35.215,"h":35.22,"l":35.205,"n":35,"o":35.205,"t":"2026-10-16T14:35:00Z","v":15925,"vw":35.218329},{"c":35.205,"h":35.21,"l":35.205,"n":5,"o":35.21,"t":"2026-10-16T14:40:00Z","v":537,"vw":35.207},{"c":35.225,"h":35.2261,"l":35.205,"n":65,"o":35.205,"t":"2026-10-16T14:45:00Z","v":7902,"vw":35.216864},{"c":35.225,"h":35.23,"l":35.225,"n":52,"o":35.23,"t":"2026-10-16T14:50:00Z","v":6425,"vw":35.229336},{"c":35.22,"h":35.2275,"l":35.215,"n":26,"o":35.2275,"t":"2026-10-16T14:55:00Z","v":3498,"vw":35.21807},{"c":35.205,"h":35.215,"l":35.205,"n":68,"o":35.21,"t":"2026-10-16T15:00:00Z","v":8875,"vw":35.211265},{"c":35.185,"h":35.195,"l":35.185,"n":30,"o":35.195,"t":"2026-10-16T15:05:00Z","v":1492,"vw":35.189544},{"c":35.19,"h":35.2,"l":35.1801,"n":247,"o":35.185,"t":"2026-10-16T15:10:00Z","v":3156,"vw":35.187857},{"c":35.185,"h":35.185,"l":35.185,"n":2,"o":35.185,"t":"2026-10-16T15:15:00Z","v":101,"vw":35.185},{"c":35.185,"h":35.19,"l":35.185,"n":56,"o":35.19,"t":"2026-10-16T15:20:00Z","v":6451,"vw":35.186087},{"c":35.185,"h":35.19,"l":35.18,"n":46,"o":35.19,"t":"2026-10-16T15:25:00Z","v":6092,"vw":35.189273},{"c":35.16,"h":35.185,"l":35.16,"n":79,"o":35.185,"t":"2026-10-16T15:30:00Z","v":17515,"vw":35.17538},{"c":35.155,"h":35.16,"l":35.12,"n":439,"o":35.16,"t":"2026-10-16T15:35:00Z","v":65265,"vw":35.137424},{"c":35.15,"h":35.15,"l":35.15,"n":4,"o":35.15,"t":"2026-10-16T15:40:00Z","v":287,"vw":35.15},{"c":35.14,"h":35.145,"l":35.13,"n":33,"o":35.13,"t":"2026-10-16T15:45:00Z","v":2842,"vw":35.136422},{"c":35.14,"h":35.14,"l":35.135,"n":46,"o":35.14,"t":"2026-10-16T15:50:00Z","v":4264,"vw":35.139034},{"c":35.125,"h":35.1351,"l":35.125,"n":10,"o":35.1351,"t":"2026-10-16T15:55:00Z","v":6050,"vw":35.134742},{"c":35.12,"h":35.125,"l":35.11,"n":37,"o":35.125,"t":"2026-10-16T16:00:00Z","v":2165,"vw":35.121185},{"c":35.135,"h":35.135,"l":35.115,"n":21,"o":35.115,"t":"2026-10-16T16:10:00Z","v":1521,"vw":35.125909},{"c":35.12,"h":35.135,"l":35.12,"n":65,"o":35.135,"t":"2026-10-16T16:15:00Z","v":4719,"vw":35.12267},{"c":35.125,"h":35.125,"l":35.125,"n":1,"o":35.125,"t":"2026-10-16T16:20:00Z","v":100,"vw":35.125},{"c":35.14,"h":35.14,"l":35.12,"n":19,"o":35.125,"t":"2026-10-16T16:25:00Z","v":1820,"vw":35.129722},{"c":35.12,"h":35.13,"l":35.12,"n":31,"o":35.13,"t":"2026-10-16T16:30:00Z","v":4612,"vw":35.126223},{"c":35.12,"h":35.12,"l":35.12,"n":22,"o":35.12,"t":"2026-10-16T16:35:00Z","v":2800,"vw":35.12},{"c":35.125,"h":35.125,"l":35.12,"n":17,"o":35.125,"t":"2026-10-16T16:40:00Z","v":1873,"vw":35.120593},{"c":35.115,"h":35.13,"l":35.115,"n":17,"o":35.13,"t":"2026-10-16T16:45:00Z","v":1504,"vw":35.118611},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-10-16T16:50:00Z","v":200,"vw":35.11},{"c":35.09,"h":35.115,"l":35.09,"n":185,"o":35.11,"t":"2026-10-16T16:55:00Z","v":22095,"vw":35.10151},{"c":35.045,"h":35.09,"l":35.045,"n":387,"o":35.09,"t":"2026-10-16T17:00:00Z","v":59025,"vw":35.064163},{"c":35.03,"h":35.045,"l":35.03,"n":58,"o":35.045,"t":"2026-10-16T17:05:00Z","v":4317,"vw":35.042646},{"c":35.03,"h":35.03,"l":35.025,"n":15,"o":35.03,"t":"2026-10-16T17:10:00Z","v":1896,"vw":35.029736},{"c":35.02,"h":35.03,"l":35.015,"n":60,"o":35.03,"t":"2026-10-16T17:15:00Z","v":6219,"vw":35.020499},{"c":35.0194,"h":35.0194,"l":35.01,"n":25,"o":35.015,"t":"2026-10-16T17:20:00Z","v":1503,"vw":35.014085},{"c":35.0291,"h":35.0291,"l":35.02,"n":15,"o":35.02,"t":"2026-10-16T17:25:00Z","v":1435,"vw":35.023248},{"c":35.025,"h":35.0272,"l":35.025,"n":3,"o":35.0272,"t":"2026-10-16T17:30:00Z","v":593,"vw":35.026828},{"c":35.025,"h":35.025,"l":35.025,"n":5,"o":35.025,"t":"2026-10-16T17:35:00Z","v":302,"vw":35.025},{"c":35.05,"h":35.05,"l":35.02,"n":39,"o":35.02,"t":"2026-10-16T17:40:00Z","v":3520,"vw":35.037997},{"c":35.045,"h":35.05,"l":35.045,"n":37,"o":35.045,"t":"2026-10-16T17:45:00Z","v":4301,"vw":35.047802},{"c":35.021,"h":35.045,"l":35.021,"n":38,"o":35.045,"t":"2026-10-16T17:50:00Z","v":3621,"vw":35.032711},{"c":35,"h":35.02,"l":35,"n":40,"o":35.02,"t":"2026-10-16T17:55:00Z","v":1813,"vw":35.010726},{"c":35,"h":35.005,"l":34.995,"n":84,"o":35.005,"t":"2026-10-16T18:00:00Z","v":5370,"vw":34.999561},{"c":35.015,"h":35.015,"l":35.005,"n":13,"o":35.005,"t":"2026-10-16T18:05:00Z","v":1362,"vw":35.011825},{"c":35.01,"h":35.01,"l":35.01,"n":11,"o":35.01,"t":"2026-10-16T18:10:00Z","v":756,"vw":35.01},{"c":35.01,"h":35.01,"l":35.01,"n":18,"o":35.01,"t":"2026-10-16T18:15:00Z","v":1758,"vw":35.01},{"c":35.005,"h":35.005,"l":35.005,"n":1,"o":35.005,"t":"2026-10-16T18:20:00Z","v":121,"vw":35.005},{"c":35,"h":35.005,"l":35,"n":21,"o":35,"t":"2026-10-16T18:25:00Z","v":938,"vw":35.001346},{"c":35.025,"h":35.025,"l":35,"n":110,"o":35,"t":"2026-10-16T18:30:00Z","v":13206,"vw":35.007131},{"c":35.01,"h":35.015,"l":35.01,"n":53,"o":35.015,"t":"2026-10-16T18:35:00Z","v":6599,"vw":35.010371},{"c":35.03,"h":35.03,"l":35.005,"n":52,"o":35.005,"t":"2026-10-16T18:40:00Z","v":8793,"vw":35.01716},{"c":35.04,"h":35.05,"l":35.03,"n":78,"o":35.035,"t":"2026-10-16T18:45:00Z","v":11240,"vw":35.03305},{"c":35.025,"h":35.035,"l":35.02,"n":20,"o":35.035,"t":"2026-10-16T18:50:00Z","v":2982,"vw":35.025349},{"c":35.035,"h":35.035,"l":35.025,"n":38,"o":35.025,"t":"2026-10-16T18:55:00Z","v":4822,"vw":35.029602},{"c":35.03,"h":35.045,"l":35.025,"n":71,"o":35.04,"t":"2026-10-16T19:00:00Z","v":13052,"vw":35.035537},{"c":35.025,"h":35.025,"l":35.025,"n":12,"o":35.025,"t":"2026-10-16T19:05:00Z","v":1602,"vw":35.025},{"c":35.05,"h":35.05,"l":35.03,"n":42,"o":35.03,"t":"2026-10-16T19:10:00Z","v":6173,"vw":35.032647},{"c":35.07,"h":35.07,"l":35.05,"n":75,"o":35.05,"t":"2026-10-16T19:15:00Z","v":9605,"vw":35.062339},{"c":35.07,"h":35.075,"l":35.07,"n":40,"o":35.07,"t":"2026-10-16T19:20:00Z","v":4206,"vw":35.070125},{"c":35.07,"h":35.07,"l":35.065,"n":16,"o":35.065,"t":"2026-10-16T19:25:00Z","v":1146,"vw":35.069091},{"c":35.08,"h":35.095,"l":35.07,"n":145,"o":35.08,"t":"2026-10-16T19:30:00Z","v":13621,"vw":35.082157},{"c":35.08,"h":35.08,"l":35.075,"n":52,"o":35.08,"t":"2026-10-16T19:35:00Z","v":6058,"vw":35.078631},{"c":35.065,"h":35.08,"l":35.065,"n":25,"o":35.08,"t":"2026-10-16T19:40:00Z","v":1686,"vw":35.071836},{"c":35.09,"h":35.095,"l":35.065,"n":138,"o":35.065,"t":"2026-10-16T19:45:00Z","v":15808,"vw":35.084913},{"c":35.1,"h":35.1,"l":35.085,"n":34,"o":35.085,"t":"2026-10-16T19:50:00Z","v":3642,"vw":35.092558},{"c":35.11,"h":35.11,"l":35.09,"n":208,"o":35.105,"t":"2026-10-16T19:55:00Z","v":24571,"vw":35.100369},{"c":35.1,"h":35.1,"l":35.1,"n":5,"o":35.1,"t":"2026-10-16T20:00:00Z","v":7880,"vw":35.1},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-16T20:05:00Z","v":6000,"vw":35.1},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-16T21:45:00Z","v":250,"vw":35.52},{"c":35.16,"h":35.23,"l":35.14,"n":198,"o":35.18,"t":"2026-10-19T13:30:00Z","v":24293,"vw":35.169821},{"c":35.175,"h":35.185,"l":35.16,"n":62,"o":35.16,"t":"2026-10-19T13:35:00Z","v":6450,"vw":35.170253},{"c":35.195,"h":35.195,"l":35.175,"n":48,"o":35.175,"t":"2026-10-19T13:40:00Z","v":6826,"vw":35.177894},{"c":35.195,"h":35.2,"l":35.195,"n":41,"o":35.2,"t":"2026-10-19T13:45:00Z","v":4468,"vw":35.195226},{"c":35.21,"h":35.21,"l":35.195,"n":48,"o":35.195,"t":"2026-10-19T13:50:00Z","v":18592,"vw":35.195273},{"c":35.185,"h":35.21,"l":35.185,"n":73,"o":35.205,"t":"2026-10-19T13:55:00Z","v":10010,"vw":35.193852},{"c":35.17,"h":35.185,"l":35.155,"n":104,"o":35.185,"t":"2026-10-19T14:00:00Z","v":16138,"vw":35.161568},{"c":35.18,"h":35.18,"l":35.16,"n":75,"o":35.165,"t":"2026-10-19T14:05:00Z","v":5863,"vw":35.165252},{"c":35.19,"h":35.19,"l":35.17,"n":42,"o":35.18,"t":"2026-10-19T14:10:00Z","v":4721,"vw":35.182503},{"c":35.205,"h":35.225,"l":35.185,"n":111,"o":35.185,"t":"2026-10-19T14:15:00Z","v":15166,"vw":35.210147},{"c":35.195,"h":35.21,"l":35.19,"n":80,"o":35.21,"t":"2026-10-19T14:20:00Z","v":8706,"vw":35.193077},{"c":35.19,"h":35.21,"l":35.19,"n":378,"o":35.195,"t":"2026-10-19T14:25:00Z","v":26984,"vw":35.205184},{"c":35.17,"h":35.19,"l":35.17,"n":834,"o":35.19,"t":"2026-10-19T14:30:00Z","v":6510,"vw":35.177793},{"c":35.185,"h":35.185,"l":35.1742,"n":207,"o":35.1742,"t":"2026-10-19T14:35:00Z","v":5432,"vw":35.177244},{"c":35.19,"h":35.19,"l":35.185,"n":33,"o":35.185,"t":"2026-10-19T14:40:00Z","v":2442,"vw":35.185222},{"c":35.2,"h":35.2,"l":35.185,"n":20,"o":35.185,"t":"2026-10-19T14:45:00Z","v":2469,"vw":35.191146},{"c":35.19,"h":35.195,"l":35.19,"n":28,"o":35.195,"t":"2026-10-19T14:50:00Z","v":1967,"vw":35.190588},{"c":35.19,"h":35.19,"l":35.19,"n":20,"o":35.19,"t":"2026-10-19T14:55:00Z","v":1262,"vw":35.19},{"c":35.2,"h":35.2,"l":35.19,"n":42,"o":35.19,"t":"2026-10-19T15:00:00Z","v":3906,"vw":35.19791},{"c":35.2,"h":35.2,"l":35.19,"n":15,"o":35.195,"t":"2026-10-19T15:05:00Z","v":1349,"vw":35.191423},{"c":35.205,"h":35.205,"l":35.2,"n":15,"o":35.2,"t":"2026-10-19T15:10:00Z","v":997,"vw":35.202363},{"c":35.215,"h":35.22,"l":35.205,"n":56,"o":35.205,"t":"2026-10-19T15:15:00Z","v":5465,"vw":35.209279},{"c":35.21,"h":35.22,"l":35.21,"n":31,"o":35.2186,"t":"2026-10-19T15:20:00Z","v":4084,"vw":35.210839},{"c":35.225,"h":35.225,"l":35.22,"n":24,"o":35.22,"t":"2026-10-19T15:25:00Z","v":1917,"vw":35.221962},{"c":35.215,"h":35.22,"l":35.215,"n":32,"o":35.22,"t":"2026-10-19T15:30:00Z","v":2469,"vw":35.21567},{"c":35.225,"h":35.23,"l":35.22,"n":40,"o":35.22,"t":"2026-10-19T15:35:00Z","v":4059,"vw":35.223013},{"c":35.225,"h":35.23,"l":35.22,"n":17,"o":35.22,"t":"2026-10-19T15:40:00Z","v":934,"vw":35.224285},{"c":35.22,"h":35.2201,"l":35.22,"n":12,"o":35.2201,"t":"2026-10-19T15:45:00Z","v":484,"vw":35.220074},{"c":35.22,"h":35.22,"l":35.22,"n":32,"o":35.22,"t":"2026-10-19T15:50:00Z","v":2756,"vw":35.22},{"c":35.21,"h":35.215,"l":35.21,"n":20,"o":35.21,"t":"2026-10-19T15:55:00Z","v":1776,"vw":35.210449},{"c":35.19,"h":35.195,"l":35.185,"n":21,"o":35.195,"t":"2026-10-19T16:00:00Z","v":1185,"vw":35.191825},{"c":35.195,"h":35.195,"l":35.195,"n":6,"o":35.195,"t":"2026-10-19T16:10:00Z","v":230,"vw":35.195},{"c":35.185,"h":35.19,"l":35.185,"n":24,"o":35.19,"t":"2026-10-19T16:15:00Z","v":1867,"vw":35.188432},{"c":35.19,"h":35.19,"l":35.185,"n":7,"o":35.185,"t":"2026-10-19T16:20:00Z","v":679,"vw":35.187315},{"c":35.185,"h":35.195,"l":35.185,"n":72,"o":35.19,"t":"2026-10-19T16:25:00Z","v":11877,"vw":35.18957},{"c":35.175,"h":35.18,"l":35.175,"n":79,"o":35.18,"t":"2026-10-19T16:30:00Z","v":17512,"vw":35.175436},{"c":35.175,"h":35.185,"l":35.175,"n":71,"o":35.175,"t":"2026-10-19T16:35:00Z","v":12114,"vw":35.179437},{"c":35.175,"h":35.18,"l":35.175,"n":37,"o":35.18,"t":"2026-10-19T16:40:00Z","v":4957,"vw":35.176586},{"c":35.18,"h":35.18,"l":35.175,"n":9,"o":35.18,"t":"2026-10-19T16:45:00Z","v":1087,"vw":35.1795},{"c":35.165,"h":35.175,"l":35.165,"n":23,"o":35.175,"t":"2026-10-19T16:50:00Z","v":2905,"vw":35.169793},{"c":35.165,"h":35.165,"l":35.165,"n":3,"o":35.165,"t":"2026-10-19T16:55:00Z","v":288,"vw":35.165},{"c":35.165,"h":35.165,"l":35.155,"n":48,"o":35.16,"t":"2026-10-19T17:00:00Z","v":7051,"vw":35.160599},{"c":35.165,"h":35.165,"l":35.16,"n":51,"o":35.16,"t":"2026-10-19T17:05:00Z","v":7996,"vw":35.16139},{"c":35.165,"h":35.165,"l":35.165,"n":3,"o":35.165,"t":"2026-10-19T17:10:00Z","v":201,"vw":35.165},{"c":35.17,"h":35.17,"l":35.165,"n":37,"o":35.165,"t":"2026-10-19T17:15:00Z","v":3233,"vw":35.169666},{"c":35.17,"h":35.17,"l":35.165,"n":3,"o":35.17,"t":"2026-10-19T17:20:00Z","v":300,"vw":35.168333},{"c":35.17,"h":35.175,"l":35.165,"n":31,"o":35.165,"t":"2026-10-19T17:25:00Z","v":5007,"vw":35.17204},{"c":35.1683,"h":35.17,"l":35.16,"n":28,"o":35.1699,"t":"2026-10-19T17:30:00Z","v":3801,"vw":35.165568},{"c":35.165,"h":35.17,"l":35.165,"n":25,"o":35.17,"t":"2026-10-19T17:35:00Z","v":1714,"vw":35.165734},{"c":35.165,"h":35.17,"l":35.16,"n":11,"o":35.16,"t":"2026-10-19T17:40:00Z","v":519,"vw":35.165},{"c":35.165,"h":35.165,"l":35.165,"n":11,"o":35.165,"t":"2026-10-19T17:45:00Z","v":1110,"vw":35.165},{"c":35.17,"h":35.17,"l":35.165,"n":25,"o":35.165,"t":"2026-10-19T17:50:00Z","v":1197,"vw":35.1665},{"c":35.165,"h":35.165,"l":35.165,"n":4,"o":35.165,"t":"2026-10-19T17:55:00Z","v":202,"vw":35.165},{"c":35.165,"h":35.165,"l":35.16,"n":36,"o":35.165,"t":"2026-10-19T18:00:00Z","v":4022,"vw":35.164092},{"c":35.165,"h":35.17,"l":35.165,"n":7,"o":35.165,"t":"2026-10-19T18:05:00Z","v":620,"vw":35.168333},{"c":35.165,"h":35.17,"l":35.165,"n":10,"o":35.17,"t":"2026-10-19T18:10:00Z","v":931,"vw":35.167373},{"c":35.165,"h":35.17,"l":35.165,"n":23,"o":35.17,"t":"2026-10-19T18:15:00Z","v":1820,"vw":35.16564},{"c":35.165,"h":35.17,"l":35.165,"n":13,"o":35.165,"t":"2026-10-19T18:20:00Z","v":1487,"vw":35.16673},{"c":35.165,"h":35.165,"l":35.16,"n":86,"o":35.16,"t":"2026-10-19T18:25:00Z","v":8575,"vw":35.160657},{"c":35.16,"h":35.17,"l":35.16,"n":77,"o":35.17,"t":"2026-10-19T18:30:00Z","v":9786,"vw":35.160762},{"c":35.17,"h":35.17,"l":35.155,"n":30,"o":35.155,"t":"2026-10-19T18:35:00Z","v":4486,"vw":35.160969},{"c":35.17,"h":35.17,"l":35.17,"n":11,"o":35.17,"t":"2026-10-19T18:40:00Z","v":1000,"vw":35.17},{"c":35.17,"h":35.17,"l":35.17,"n":43,"o":35.17,"t":"2026-10-19T18:45:00Z","v":5468,"vw":35.17},{"c":35.165,"h":35.165,"l":35.165,"n":1,"o":35.165,"t":"2026-10-19T18:50:00Z","v":100,"vw":35.165},{"c":35.165,"h":35.17,"l":35.165,"n":9,"o":35.165,"t":"2026-10-19T18:55:00Z","v":1112,"vw":35.168182},{"c":35.17,"h":35.17,"l":35.165,"n":27,"o":35.17,"t":"2026-10-19T19:00:00Z","v":1774,"vw":35.169286},{"c":35.165,"h":35.17,"l":35.165,"n":21,"o":35.17,"t":"2026-10-19T19:05:00Z","v":3064,"vw":35.168719},{"c":35.165,"h":35.165,"l":35.165,"n":7,"o":35.165,"t":"2026-10-19T19:10:00Z","v":632,"vw":35.165},{"c":35.175,"h":35.175,"l":35.165,"n":52,"o":35.17,"t":"2026-10-19T19:15:00Z","v":4918,"vw":35.170103},{"c":35.175,"h":35.18,"l":35.175,"n":29,"o":35.175,"t":"2026-10-19T19:20:00Z","v":3661,"vw":35.175139},{"c":35.17,"h":35.18,"l":35.17,"n":22,"o":35.175,"t":"2026-10-19T19:25:00Z","v":2135,"vw":35.17445},{"c":35.175,"h":35.18,"l":35.175,"n":11,"o":35.18,"t":"2026-10-19T19:30:00Z","v":811,"vw":35.17625},{"c":35.165,"h":35.18,"l":35.165,"n":63,"o":35.175,"t":"2026-10-19T19:35:00Z","v":5862,"vw":35.171018},{"c":35.165,"h":35.165,"l":35.16,"n":60,"o":35.165,"t":"2026-10-19T19:40:00Z","v":4858,"vw":35.162313},{"c":35.16,"h":35.165,"l":35.155,"n":116,"o":35.16,"t":"2026-10-19T19:45:00Z","v":13322,"vw":35.160182},{"c":35.155,"h":35.16,"l":35.15,"n":106,"o":35.16,"t":"2026-10-19T19:50:00Z","v":10231,"vw":35.155921},{"c":35.155,"h":35.17,"l":35.15,"n":220,"o":35.16,"t":"2026-10-19T19:55:00Z","v":28215,"vw":35.160165},{"c":35.14,"h":35.14,"l":35.14,"n":6,"o":35.14,"t":"2026-10-19T20:00:00Z","v":1904,"vw":35.14},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-20T13:05:00Z","v":1000,"vw":35.1},{"c":34.66,"h":34.81,"l":34.66,"n":11,"o":34.81,"t":"2026-10-20T13:25:00Z","v":1918,"vw":34.727189},{"c":34.62,"h":34.68,"l":34.595,"n":134,"o":34.68,"t":"2026-10-20T13:30:00Z","v":37221,"vw":34.644858},{"c":34.645,"h":34.65,"l":34.615,"n":78,"o":34.62,"t":"2026-10-20T13:35:00Z","v":12845,"vw":34.643931},{"c":34.635,"h":34.65,"l":34.61,"n":106,"o":34.645,"t":"2026-10-20T13:40:00Z","v":8996,"vw":34.63147},{"c":34.665,"h":34.665,"l":34.64,"n":77,"o":34.64,"t":"2026-10-20T13:45:00Z","v":5602,"vw":34.651475},{"c":34.68,"h":34.68,"l":34.66,"n":87,"o":34.67,"t":"2026-10-20T13:50:00Z","v":8938,"vw":34.666945},{"c":34.68,"h":34.68,"l":34.67,"n":38,"o":34.675,"t":"2026-10-20T13:55:00Z","v":1722,"vw":34.674545},{"c":34.685,"h":34.7,"l":34.685,"n":80,"o":34.69,"t":"2026-10-20T14:00:00Z","v":16026,"vw":34.686525},{"c":34.71,"h":34.71,"l":34.675,"n":137,"o":34.68,"t":"2026-10-20T14:05:00Z","v":19446,"vw":34.6993},{"c":34.7,"h":34.715,"l":34.685,"n":147,"o":34.715,"t":"2026-10-20T14:10:00Z","v":19902,"vw":34.699225},{"c":34.71,"h":34.71,"l":34.7,"n":212,"o":34.7,"t":"2026-10-20T14:15:00Z","v":29174,"vw":34.704761},{"c":34.75,"h":34.75,"l":34.71,"n":128,"o":34.71,"t":"2026-10-20T14:20:00Z","v":13680,"vw":34.728498},{"c":34.795,"h":34.82,"l":34.745,"n":1416,"o":34.745,"t":"2026-10-20T14:25:00Z","v":177516,"vw":34.778834},{"c":34.765,"h":34.795,"l":34.765,"n":697,"o":34.795,"t":"2026-10-20T14:30:00Z","v":69285,"vw":34.785991},{"c":34.775,"h":34.785,"l":34.765,"n":142,"o":34.765,"t":"2026-10-20T14:35:00Z","v":12765,"vw":34.772438},{"c":34.775,"h":34.7799,"l":34.775,"n":94,"o":34.775,"t":"2026-10-20T14:40:00Z","v":12008,"vw":34.775217},{"c":34.77,"h":34.785,"l":34.765,"n":457,"o":34.775,"t":"2026-10-20T14:45:00Z","v":47198,"vw":34.772151},{"c":34.755,"h":34.76,"l":34.755,"n":85,"o":34.76,"t":"2026-10-20T14:50:00Z","v":6201,"vw":34.757154},{"c":34.775,"h":34.78,"l":34.755,"n":141,"o":34.755,"t":"2026-10-20T14:55:00Z","v":14376,"vw":34.764447},{"c":34.755,"h":34.77,"l":34.745,"n":242,"o":34.77,"t":"2026-10-20T15:00:00Z","v":23569,"vw":34.757465},{"c":34.765,"h":34.78,"l":34.75,"n":151,"o":34.75,"t":"2026-10-20T15:05:00Z","v":19020,"vw":34.767061},{"c":34.715,"h":34.765,"l":34.71,"n":301,"o":34.76,"t":"2026-10-20T15:10:00Z","v":37512,"vw":34.736},{"c":34.73,"h":34.735,"l":34.71,"n":554,"o":34.715,"t":"2026-10-20T15:15:00Z","v":13656,"vw":34.721974},{"c":34.725,"h":34.735,"l":34.72,"n":473,"o":34.73,"t":"2026-10-20T15:20:00Z","v":12433,"vw":34.730132},{"c":34.725,"h":34.725,"l":34.72,"n":392,"o":34.725,"t":"2026-10-20T15:25:00Z","v":7370,"vw":34.723227},{"c":34.705,"h":34.725,"l":34.705,"n":188,"o":34.725,"t":"2026-10-20T15:30:00Z","v":16596,"vw":34.716456},{"c":34.72,"h":34.72,"l":34.705,"n":39,"o":34.705,"t":"2026-10-20T15:35:00Z","v":4204,"vw":34.715997},{"c":34.76,"h":34.76,"l":34.73,"n":135,"o":34.73,"t":"2026-10-20T15:40:00Z","v":16215,"vw":34.749355},{"c":34.755,"h":34.755,"l":34.75,"n":62,"o":34.75,"t":"2026-10-20T15:45:00Z","v":8616,"vw":34.75475},{"c":34.775,"h":34.775,"l":34.76,"n":26,"o":34.76,"t":"2026-10-20T15:50:00Z","v":3031,"vw":34.76916},{"c":34.775,"h":34.775,"l":34.775,"n":12,"o":34.775,"t":"2026-10-20T15:55:00Z","v":1166,"vw":34.775},{"c":34.76,"h":34.775,"l":34.76,"n":53,"o":34.775,"t":"2026-10-20T16:00:00Z","v":11214,"vw":34.772683},{"c":34.765,"h":34.775,"l":34.755,"n":48,"o":34.755,"t":"2026-10-20T16:05:00Z","v":5756,"vw":34.763376},{"c":34.765,"h":34.765,"l":34.76,"n":64,"o":34.76,"t":"2026-10-20T16:10:00Z","v":6994,"vw":34.763039},{"c":34.755,"h":34.765,"l":34.755,"n":39,"o":34.765,"t":"2026-10-20T16:15:00Z","v":4971,"vw":34.762376},{"c":34.76,"h":34.765,"l":34.755,"n":51,"o":34.755,"t":"2026-10-20T16:20:00Z","v":5891,"vw":34.759509},{"c":34.765,"h":34.765,"l":34.755,"n":96,"o":34.755,"t":"2026-10-20T16:25:00Z","v":12809,"vw":34.762512},{"c":34.765,"h":34.765,"l":34.765,"n":9,"o":34.765,"t":"2026-10-20T16:30:00Z","v":388,"vw":34.765},{"c":34.775,"h":34.775,"l":34.765,"n":82,"o":34.765,"t":"2026-10-20T16:35:00Z","v":13549,"vw":34.769354},{"c":34.77,"h":34.78,"l":34.77,"n":79,"o":34.77,"t":"2026-10-20T16:40:00Z","v":9616,"vw":34.772485},{"c":34.77,"h":34.77,"l":34.77,"n":6,"o":34.77,"t":"2026-10-20T16:45:00Z","v":383,"vw":34.77},{"c":34.765,"h":34.775,"l":34.765,"n":79,"o":34.775,"t":"2026-10-20T16:50:00Z","v":7407,"vw":34.768758},{"c":34.765,"h":34.765,"l":34.765,"n":13,"o":34.765,"t":"2026-10-20T16:55:00Z","v":864,"vw":34.765},{"c":34.76,"h":34.765,"l":34.76,"n":36,"o":34.76,"t":"2026-10-20T17:00:00Z","v":3580,"vw":34.760699},{"c":34.755,"h":34.76,"l":34.75,"n":39,"o":34.76,"t":"2026-10-20T17:05:00Z","v":5547,"vw":34.757775},{"c":34.76,"h":34.765,"l":34.755,"n":40,"o":34.755,"t":"2026-10-20T17:10:00Z","v":5544,"vw":34.760766},{"c":34.765,"h":34.765,"l":34.765,"n":18,"o":34.765,"t":"2026-10-20T17:15:00Z","v":2704,"vw":34.765},{"c":34.77,"h":34.775,"l":34.76,"n":141,"o":34.77,"t":"2026-10-20T17:25:00Z","v":15753,"vw":34.768229},{"c":34.77,"h":34.775,"l":34.77,"n":58,"o":34.775,"t":"2026-10-20T17:30:00Z","v":7692,"vw":34.773662},{"c":34.755,"h":34.765,"l":34.755,"n":57,"o":34.765,"t":"2026-10-20T17:35:00Z","v":7830,"vw":34.762199},{"c":34.765,"h":34.765,"l":34.76,"n":5,"o":34.76,"t":"2026-10-20T17:40:00Z","v":462,"vw":34.763268},{"c":34.765,"h":34.765,"l":34.765,"n":8,"o":34.765,"t":"2026-10-20T17:50:00Z","v":465,"vw":34.765},{"c":34.767,"h":34.77,"l":34.765,"n":23,"o":34.765,"t":"2026-10-20T17:55:00Z","v":7260,"vw":34.767033},{"c":34.78,"h":34.79,"l":34.755,"n":329,"o":34.765,"t":"2026-10-20T18:00:00Z","v":42829,"vw":34.773954},{"c":34.785,"h":34.79,"l":34.775,"n":212,"o":34.778,"t":"2026-10-20T18:05:00Z","v":24717,"vw":34.78322},{"c":34.775,"h":34.785,"l":34.775,"n":67,"o":34.785,"t":"2026-10-20T18:10:00Z","v":9818,"vw":34.782577},{"c":34.775,"h":34.775,"l":34.775,"n":1,"o":34.775,"t":"2026-10-20T18:15:00Z","v":179,"vw":34.775},{"c":34.78,"h":34.78,"l":34.775,"n":47,"o":34.78,"t":"2026-10-20T18:20:00Z","v":7867,"vw":34.779603},{"c":34.775,"h":34.775,"l":34.77,"n":19,"o":34.775,"t":"2026-10-20T18:30:00Z","v":3267,"vw":34.77348},{"c":34.775,"h":34.775,"l":34.775,"n":30,"o":34.775,"t":"2026-10-20T18:35:00Z","v":4243,"vw":34.775},{"c":34.765,"h":34.775,"l":34.765,"n":62,"o":34.775,"t":"2026-10-20T18:40:00Z","v":7284,"vw":34.771885},{"c":34.775,"h":34.775,"l":34.77,"n":67,"o":34.77,"t":"2026-10-20T18:45:00Z","v":8910,"vw":34.773256},{"c":34.76,"h":34.775,"l":34.76,"n":61,"o":34.775,"t":"2026-10-20T18:50:00Z","v":5023,"vw":34.763524},{"c":34.77,"h":34.77,"l":34.755,"n":55,"o":34.755,"t":"2026-10-20T18:55:00Z","v":5599,"vw":34.763051},{"c":34.765,"h":34.765,"l":34.765,"n":6,"o":34.765,"t":"2026-10-20T19:00:00Z","v":734,"vw":34.765},{"c":34.765,"h":34.765,"l":34.765,"n":6,"o":34.765,"t":"2026-10-20T19:05:00Z","v":930,"vw":34.765},{"c":34.745,"h":34.76,"l":34.745,"n":38,"o":34.76,"t":"2026-10-20T19:10:00Z","v":2300,"vw":34.756016},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-10-20T19:15:00Z","v":100,"vw":34.74},{"c":34.73,"h":34.74,"l":34.725,"n":49,"o":34.74,"t":"2026-10-20T19:20:00Z","v":6225,"vw":34.731002},{"c":34.755,"h":34.76,"l":34.73,"n":90,"o":34.73,"t":"2026-10-20T19:25:00Z","v":9722,"vw":34.746692},{"c":34.77,"h":34.77,"l":34.75,"n":148,"o":34.75,"t":"2026-10-20T19:30:00Z","v":17876,"vw":34.75812},{"c":34.77,"h":34.77,"l":34.76,"n":19,"o":34.76,"t":"2026-10-20T19:35:00Z","v":2148,"vw":34.76508},{"c":34.78,"h":34.78,"l":34.77,"n":32,"o":34.77,"t":"2026-10-20T19:40:00Z","v":1511,"vw":34.775556},{"c":34.785,"h":34.805,"l":34.775,"n":333,"o":34.775,"t":"2026-10-20T19:45:00Z","v":32101,"vw":34.791091},{"c":34.78,"h":34.8,"l":34.77,"n":175,"o":34.785,"t":"2026-10-20T19:50:00Z","v":23865,"vw":34.782789},{"c":34.78,"h":34.78,"l":34.755,"n":229,"o":34.78,"t":"2026-10-20T19:55:00Z","v":28411,"vw":34.770113},{"c":34.78,"h":34.78,"l":34.78,"n":5,"o":34.78,"t":"2026-10-20T20:00:00Z","v":8614,"vw":34.78},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-21T11:00:00Z","v":100,"vw":34.66},{"c":34.57,"h":34.57,"l":34.57,"n":3,"o":34.57,"t":"2026-10-21T13:25:00Z","v":862,"vw":34.57},{"c":34.49,"h":34.575,"l":34.47,"n":205,"o":34.55,"t":"2026-10-21T13:30:00Z","v":39469,"vw":34.527183},{"c":34.49,"h":34.495,"l":34.49,"n":44,"o":34.495,"t":"2026-10-21T13:35:00Z","v":4628,"vw":34.493703},{"c":34.475,"h":34.505,"l":34.47,"n":126,"o":34.49,"t":"2026-10-21T13:40:00Z","v":15686,"vw":34.493229},{"c":34.495,"h":34.5,"l":34.475,"n":171,"o":34.475,"t":"2026-10-21T13:45:00Z","v":23073,"vw":34.486504},{"c":34.5,"h":34.505,"l":34.485,"n":114,"o":34.495,"t":"2026-10-21T13:50:00Z","v":12334,"vw":34.490739},{"c":34.495,"h":34.505,"l":34.495,"n":49,"o":34.495,"t":"2026-10-21T13:55:00Z","v":4217,"vw":34.500228},{"c":34.475,"h":34.5,"l":34.475,"n":81,"o":34.495,"t":"2026-10-21T14:00:00Z","v":7575,"vw":34.490009},{"c":34.475,"h":34.475,"l":34.46,"n":82,"o":34.475,"t":"2026-10-21T14:05:00Z","v":6619,"vw":34.469142},{"c":34.475,"h":34.48,"l":34.465,"n":132,"o":34.475,"t":"2026-10-21T14:10:00Z","v":15654,"vw":34.475462},{"c":34.4651,"h":34.48,"l":34.465,"n":103,"o":34.475,"t":"2026-10-21T14:15:00Z","v":15495,"vw":34.473396},{"c":34.465,"h":34.465,"l":34.465,"n":25,"o":34.465,"t":"2026-10-21T14:20:00Z","v":2023,"vw":34.465},{"c":34.465,"h":34.465,"l":34.46,"n":261,"o":34.465,"t":"2026-10-21T14:25:00Z","v":5348,"vw":34.464646},{"c":34.49,"h":34.49,"l":34.46,"n":256,"o":34.465,"t":"2026-10-21T14:30:00Z","v":11833,"vw":34.476308},{"c":34.485,"h":34.49,"l":34.485,"n":12,"o":34.49,"t":"2026-10-21T14:35:00Z","v":824,"vw":34.486623},{"c":34.495,"h":34.495,"l":34.48,"n":46,"o":34.485,"t":"2026-10-21T14:40:00Z","v":14507,"vw":34.486495},{"c":34.5,"h":34.5,"l":34.495,"n":14,"o":34.495,"t":"2026-10-21T14:45:00Z","v":1304,"vw":34.498886},{"c":34.535,"h":34.535,"l":34.51,"n":39,"o":34.51,"t":"2026-10-21T14:50:00Z","v":4093,"vw":34.51641},{"c":34.52,"h":34.53,"l":34.52,"n":27,"o":34.53,"t":"2026-10-21T14:55:00Z","v":3518,"vw":34.525427},{"c":34.515,"h":34.52,"l":34.515,"n":8,"o":34.52,"t":"2026-10-21T15:00:00Z","v":1596,"vw":34.515333},{"c":34.535,"h":34.535,"l":34.515,"n":48,"o":34.515,"t":"2026-10-21T15:05:00Z","v":5951,"vw":34.530534},{"c":34.545,"h":34.545,"l":34.54,"n":22,"o":34.54,"t":"2026-10-21T15:10:00Z","v":4221,"vw":34.544524},{"c":34.545,"h":34.55,"l":34.545,"n":37,"o":34.545,"t":"2026-10-21T15:15:00Z","v":6474,"vw":34.545232},{"c":34.56,"h":34.565,"l":34.54,"n":63,"o":34.545,"t":"2026-10-21T15:20:00Z","v":7582,"vw":34.555932},{"c":34.56,"h":34.56,"l":34.555,"n":22,"o":34.56,"t":"2026-10-21T15:25:00Z","v":1792,"vw":34.559687},{"c":34.56,"h":34.565,"l":34.56,"n":28,"o":34.565,"t":"2026-10-21T15:30:00Z","v":2778,"vw":34.562029},{"c":34.585,"h":34.585,"l":34.565,"n":31,"o":34.565,"t":"2026-10-21T15:35:00Z","v":3506,"vw":34.570536},{"c":34.59,"h":34.59,"l":34.585,"n":6,"o":34.585,"t":"2026-10-21T15:40:00Z","v":422,"vw":34.5875},{"c":34.61,"h":34.61,"l":34.59,"n":26,"o":34.59,"t":"2026-10-21T15:45:00Z","v":3073,"vw":34.596897},{"c":34.605,"h":34.61,"l":34.6,"n":10,"o":34.61,"t":"2026-10-21T15:50:00Z","v":1307,"vw":34.605339},{"c":34.605,"h":34.61,"l":34.605,"n":6,"o":34.605,"t":"2026-10-21T15:55:00Z","v":1946,"vw":34.605516},{"c":34.62,"h":34.62,"l":34.6,"n":14,"o":34.6,"t":"2026-10-21T16:00:00Z","v":2873,"vw":34.607214},{"c":34.615,"h":34.615,"l":34.61,"n":23,"o":34.615,"t":"2026-10-21T16:05:00Z","v":2938,"vw":34.61159},{"c":34.605,"h":34.615,"l":34.605,"n":71,"o":34.615,"t":"2026-10-21T16:10:00Z","v":4755,"vw":34.609986},{"c":34.605,"h":34.605,"l":34.6,"n":13,"o":34.6,"t":"2026-10-21T16:15:00Z","v":1039,"vw":34.6035},{"c":34.6,"h":34.605,"l":34.595,"n":53,"o":34.605,"t":"2026-10-21T16:20:00Z","v":7722,"vw":34.601284},{"c":34.595,"h":34.605,"l":34.592,"n":35,"o":34.602,"t":"2026-10-21T16:25:00Z","v":11523,"vw":34.598814},{"c":34.59,"h":34.5999,"l":34.59,"n":44,"o":34.595,"t":"2026-10-21T16:30:00Z","v":8062,"vw":34.593265},{"c":34.59,"h":34.59,"l":34.57,"n":58,"o":34.58,"t":"2026-10-21T16:35:00Z","v":16305,"vw":34.578683},{"c":34.59,"h":34.595,"l":34.59,"n":49,"o":34.59,"t":"2026-10-21T16:40:00Z","v":4844,"vw":34.590165},{"c":34.58,"h":34.6,"l":34.58,"n":70,"o":34.59,"t":"2026-10-21T16:45:00Z","v":9447,"vw":34.591626},{"c":34.6,"h":34.6,"l":34.58,"n":32,"o":34.58,"t":"2026-10-21T16:55:00Z","v":3606,"vw":34.587795},{"c":34.595,"h":34.595,"l":34.595,"n":3,"o":34.595,"t":"2026-10-21T17:00:00Z","v":223,"vw":34.595},{"c":34.62,"h":34.62,"l":34.595,"n":21,"o":34.595,"t":"2026-10-21T17:05:00Z","v":1729,"vw":34.59923},{"c":34.615,"h":34.62,"l":34.615,"n":4,"o":34.62,"t":"2026-10-21T17:10:00Z","v":403,"vw":34.616299},{"c":34.62,"h":34.62,"l":34.62,"n":2,"o":34.62,"t":"2026-10-21T17:15:00Z","v":200,"vw":34.62},{"c":34.61,"h":34.62,"l":34.61,"n":25,"o":34.62,"t":"2026-10-21T17:20:00Z","v":2902,"vw":34.611533},{"c":34.605,"h":34.605,"l":34.605,"n":1,"o":34.605,"t":"2026-10-21T17:25:00Z","v":180,"vw":34.605},{"c":34.61,"h":34.61,"l":34.6,"n":10,"o":34.605,"t":"2026-10-21T17:30:00Z","v":491,"vw":34.605032},{"c":34.62,"h":34.62,"l":34.61,"n":24,"o":34.61,"t":"2026-10-21T17:35:00Z","v":2415,"vw":34.614409},{"c":34.61,"h":34.62,"l":34.605,"n":111,"o":34.62,"t":"2026-10-21T17:40:00Z","v":10910,"vw":34.612068},{"c":34.605,"h":34.605,"l":34.605,"n":3,"o":34.605,"t":"2026-10-21T17:45:00Z","v":352,"vw":34.605},{"c":34.6,"h":34.6,"l":34.6,"n":5,"o":34.6,"t":"2026-10-21T17:50:00Z","v":281,"vw":34.6},{"c":34.61,"h":34.61,"l":34.61,"n":3,"o":34.61,"t":"2026-10-21T17:55:00Z","v":210,"vw":34.61},{"c":34.605,"h":34.61,"l":34.605,"n":11,"o":34.61,"t":"2026-10-21T18:05:00Z","v":1511,"vw":34.605689},{"c":34.61,"h":34.61,"l":34.61,"n":2,"o":34.61,"t":"2026-10-21T18:10:00Z","v":200,"vw":34.61},{"c":34.62,"h":34.62,"l":34.605,"n":29,"o":34.605,"t":"2026-10-21T18:15:00Z","v":3784,"vw":34.614543},{"c":34.615,"h":34.62,"l":34.615,"n":18,"o":34.615,"t":"2026-10-21T18:20:00Z","v":903,"vw":34.617703},{"c":34.61,"h":34.62,"l":34.61,"n":40,"o":34.62,"t":"2026-10-21T18:25:00Z","v":3738,"vw":34.610749},{"c":34.62,"h":34.62,"l":34.61,"n":28,"o":34.61,"t":"2026-10-21T18:30:00Z","v":3050,"vw":34.613448},{"c":34.62,"h":34.62,"l":34.62,"n":2,"o":34.62,"t":"2026-10-21T18:35:00Z","v":200,"vw":34.62},{"c":34.615,"h":34.62,"l":34.615,"n":7,"o":34.62,"t":"2026-10-21T18:40:00Z","v":662,"vw":34.618026},{"c":34.6,"h":34.62,"l":34.6,"n":74,"o":34.62,"t":"2026-10-21T18:45:00Z","v":8968,"vw":34.607487},{"c":34.595,"h":34.6,"l":34.59,"n":63,"o":34.6,"t":"2026-10-21T18:50:00Z","v":9751,"vw":34.592563},{"c":34.57,"h":34.59,"l":34.57,"n":22,"o":34.59,"t":"2026-10-21T18:55:00Z","v":2499,"vw":34.582174},{"c":34.54,"h":34.57,"l":34.53,"n":61,"o":34.57,"t":"2026-10-21T19:00:00Z","v":5655,"vw":34.553543},{"c":34.57,"h":34.575,"l":34.548,"n":27,"o":34.548,"t":"2026-10-21T19:05:00Z","v":4564,"vw":34.561889},{"c":34.57,"h":34.57,"l":34.555,"n":17,"o":34.56,"t":"2026-10-21T19:10:00Z","v":1923,"vw":34.56027},{"c":34.58,"h":34.585,"l":34.57,"n":39,"o":34.57,"t":"2026-10-21T19:15:00Z","v":3257,"vw":34.575655},{"c":34.565,"h":34.575,"l":34.565,"n":58,"o":34.57,"t":"2026-10-21T19:20:00Z","v":4854,"vw":34.56974},{"c":34.59,"h":34.59,"l":34.57,"n":15,"o":34.57,"t":"2026-10-21T19:25:00Z","v":2053,"vw":34.575604},{"c":34.585,"h":34.59,"l":34.585,"n":14,"o":34.585,"t":"2026-10-21T19:30:00Z","v":1961,"vw":34.58892},{"c":34.59,"h":34.6,"l":34.585,"n":43,"o":34.6,"t":"2026-10-21T19:35:00Z","v":4675,"vw":34.591215},{"c":34.59,"h":34.59,"l":34.58,"n":23,"o":34.585,"t":"2026-10-21T19:40:00Z","v":2318,"vw":34.586023},{"c":34.6,"h":34.6,"l":34.58,"n":37,"o":34.58,"t":"2026-10-21T19:45:00Z","v":3237,"vw":34.59019},{"c":34.58,"h":34.6,"l":34.58,"n":70,"o":34.6,"t":"2026-10-21T19:50:00Z","v":6460,"vw":34.590991},{"c":34.55,"h":34.59,"l":34.52,"n":384,"o":34.585,"t":"2026-10-21T19:55:00Z","v":63144,"vw":34.558354},{"c":34.55,"h":34.55,"l":34.55,"n":6,"o":34.55,"t":"2026-10-21T20:00:00Z","v":37382,"vw":34.55},{"c":33.66,"h":33.66,"l":33.66,"n":2,"o":33.66,"t":"2026-10-22T11:55:00Z","v":275,"vw":33.66},{"c":33.68,"h":33.72,"l":33.5997,"n":292,"o":33.72,"t":"2026-10-22T13:30:00Z","v":39121,"vw":33.652504},{"c":33.71,"h":33.71,"l":33.68,"n":121,"o":33.69,"t":"2026-10-22T13:35:00Z","v":15162,"vw":33.696409},{"c":33.69,"h":33.7151,"l":33.69,"n":65,"o":33.71,"t":"2026-10-22T13:40:00Z","v":11859,"vw":33.705283},{"c":33.7,"h":33.7,"l":33.68,"n":85,"o":33.69,"t":"2026-10-22T13:45:00Z","v":8339,"vw":33.690621},{"c":33.685,"h":33.7,"l":33.66,"n":322,"o":33.695,"t":"2026-10-22T13:50:00Z","v":58247,"vw":33.679973},{"c":33.71,"h":33.71,"l":33.68,"n":149,"o":33.685,"t":"2026-10-22T13:55:00Z","v":40429,"vw":33.686601},{"c":33.705,"h":33.72,"l":33.705,"n":58,"o":33.71,"t":"2026-10-22T14:00:00Z","v":5960,"vw":33.712484},{"c":33.69,"h":33.7,"l":33.685,"n":97,"o":33.7,"t":"2026-10-22T14:05:00Z","v":11726,"vw":33.6906},{"c":33.68,"h":33.7,"l":33.675,"n":135,"o":33.695,"t":"2026-10-22T14:10:00Z","v":9180,"vw":33.688456},{"c":33.66,"h":33.67,"l":33.66,"n":71,"o":33.67,"t":"2026-10-22T14:15:00Z","v":7356,"vw":33.666969},{"c":33.655,"h":33.668,"l":33.65,"n":114,"o":33.665,"t":"2026-10-22T14:20:00Z","v":7402,"vw":33.659356},{"c":33.63,"h":33.66,"l":33.63,"n":314,"o":33.655,"t":"2026-10-22T14:25:00Z","v":10963,"vw":33.649141},{"c":33.615,"h":33.63,"l":33.615,"n":222,"o":33.63,"t":"2026-10-22T14:30:00Z","v":13974,"vw":33.624103},{"c":33.6,"h":33.62,"l":33.6,"n":81,"o":33.61,"t":"2026-10-22T14:35:00Z","v":7487,"vw":33.614548},{"c":33.615,"h":33.615,"l":33.6,"n":95,"o":33.6,"t":"2026-10-22T14:40:00Z","v":8681,"vw":33.608636},{"c":33.605,"h":33.615,"l":33.6,"n":158,"o":33.615,"t":"2026-10-22T14:45:00Z","v":16646,"vw":33.607562},{"c":33.645,"h":33.645,"l":33.615,"n":131,"o":33.615,"t":"2026-10-22T14:50:00Z","v":17436,"vw":33.624666},{"c":33.65,"h":33.655,"l":33.645,"n":99,"o":33.645,"t":"2026-10-22T14:55:00Z","v":13858,"vw":33.648511},{"c":33.66,"h":33.6613,"l":33.66,"n":101,"o":33.66,"t":"2026-10-22T15:00:00Z","v":7851,"vw":33.660099},{"c":33.675,"h":33.68,"l":33.67,"n":27,"o":33.67,"t":"2026-10-22T15:05:00Z","v":3560,"vw":33.676187},{"c":33.675,"h":33.68,"l":33.66,"n":120,"o":33.675,"t":"2026-10-22T15:10:00Z","v":20871,"vw":33.666084},{"c":33.69,"h":33.69,"l":33.675,"n":379,"o":33.675,"t":"2026-10-22T15:15:00Z","v":3636,"vw":33.681623},{"c":33.695,"h":33.695,"l":33.695,"n":6,"o":33.695,"t":"2026-10-22T15:20:00Z","v":316,"vw":33.695},{"c":33.68,"h":33.6901,"l":33.68,"n":69,"o":33.6901,"t":"2026-10-22T15:25:00Z","v":7792,"vw":33.688559},{"c":33.676,"h":33.68,"l":33.675,"n":37,"o":33.675,"t":"2026-10-22T15:30:00Z","v":1739,"vw":33.677359},{"c":33.675,"h":33.69,"l":33.61,"n":448,"o":33.68,"t":"2026-10-22T15:35:00Z","v":396218,"vw":33.616817},{"c":33.67,"h":33.67,"l":33.65,"n":48,"o":33.67,"t":"2026-10-22T15:40:00Z","v":8104,"vw":33.665672},{"c":33.675,"h":33.68,"l":33.665,"n":48,"o":33.67,"t":"2026-10-22T15:45:00Z","v":8115,"vw":33.672122},{"c":33.675,"h":33.68,"l":33.675,"n":50,"o":33.675,"t":"2026-10-22T15:50:00Z","v":6473,"vw":33.675912},{"c":33.685,"h":33.69,"l":33.675,"n":141,"o":33.675,"t":"2026-10-22T15:55:00Z","v":35602,"vw":33.683671},{"c":33.69,"h":33.71,"l":33.685,"n":115,"o":33.685,"t":"2026-10-22T16:00:00Z","v":12675,"vw":33.694482},{"c":33.685,"h":33.69,"l":33.685,"n":14,"o":33.69,"t":"2026-10-22T16:05:00Z","v":2432,"vw":33.685436},{"c":33.685,"h":33.69,"l":33.68,"n":47,"o":33.685,"t":"2026-10-22T16:10:00Z","v":7996,"vw":33.683574},{"c":33.69,"h":33.69,"l":33.68,"n":58,"o":33.68,"t":"2026-10-22T16:15:00Z","v":11609,"vw":33.68607},{"c":33.68,"h":33.695,"l":33.675,"n":80,"o":33.695,"t":"2026-10-22T16:20:00Z","v":13606,"vw":33.682679},{"c":33.685,"h":33.69,"l":33.685,"n":28,"o":33.685,"t":"2026-10-22T16:25:00Z","v":4606,"vw":33.685113},{"c":33.66,"h":33.685,"l":33.66,"n":74,"o":33.685,"t":"2026-10-22T16:30:00Z","v":4420,"vw":33.679812},{"c":33.665,"h":33.665,"l":33.655,"n":131,"o":33.665,"t":"2026-10-22T16:35:00Z","v":22817,"vw":33.659276},{"c":33.655,"h":33.665,"l":33.65,"n":86,"o":33.66,"t":"2026-10-22T16:45:00Z","v":12965,"vw":33.659349},{"c":33.67,"h":33.67,"l":33.64,"n":216,"o":33.65,"t":"2026-10-22T16:50:00Z","v":33496,"vw":33.647179},{"c":33.6601,"h":33.665,"l":33.6601,"n":13,"o":33.665,"t":"2026-10-22T16:55:00Z","v":1657,"vw":33.66451},{"c":33.655,"h":33.67,"l":33.655,"n":73,"o":33.665,"t":"2026-10-22T17:00:00Z","v":8316,"vw":33.660986},{"c":33.65,"h":33.655,"l":33.645,"n":87,"o":33.655,"t":"2026-10-22T17:05:00Z","v":7975,"vw":33.649422},{"c":33.655,"h":33.655,"l":33.655,"n":12,"o":33.655,"t":"2026-10-22T17:10:00Z","v":1039,"vw":33.655},{"c":33.655,"h":33.66,"l":33.655,"n":157,"o":33.655,"t":"2026-10-22T17:15:00Z","v":20396,"vw":33.658099},{"c":33.655,"h":33.665,"l":33.655,"n":83,"o":33.655,"t":"2026-10-22T17:20:00Z","v":9621,"vw":33.657933},{"c":33.665,"h":33.665,"l":33.665,"n":13,"o":33.665,"t":"2026-10-22T17:25:00Z","v":1229,"vw":33.665},{"c":33.665,"h":33.67,"l":33.66,"n":28,"o":33.665,"t":"2026-10-22T17:30:00Z","v":3338,"vw":33.662834},{"c":33.665,"h":33.67,"l":33.665,"n":64,"o":33.67,"t":"2026-10-22T17:35:00Z","v":7571,"vw":33.668453},{"c":33.66,"h":33.665,"l":33.66,"n":38,"o":33.665,"t":"2026-10-22T17:40:00Z","v":4767,"vw":33.660267},{"c":33.655,"h":33.66,"l":33.65,"n":90,"o":33.66,"t":"2026-10-22T17:45:00Z","v":13617,"vw":33.656411},{"c":33.64,"h":33.65,"l":33.64,"n":110,"o":33.65,"t":"2026-10-22T17:50:00Z","v":9446,"vw":33.643823},{"c":33.64,"h":33.645,"l":33.63,"n":114,"o":33.645,"t":"2026-10-22T17:55:00Z","v":19498,"vw":33.641011},{"c":33.62,"h":33.64,"l":33.62,"n":123,"o":33.64,"t":"2026-10-22T18:00:00Z","v":11790,"vw":33.632285},{"c":33.635,"h":33.635,"l":33.62,"n":109,"o":33.62,"t":"2026-10-22T18:05:00Z","v":14578,"vw":33.627803},{"c":33.645,"h":33.65,"l":33.635,"n":55,"o":33.635,"t":"2026-10-22T18:10:00Z","v":9501,"vw":33.641573},{"c":33.65,"h":33.655,"l":33.645,"n":68,"o":33.645,"t":"2026-10-22T18:15:00Z","v":9755,"vw":33.649948},{"c":33.66,"h":33.66,"l":33.65,"n":22,"o":33.65,"t":"2026-10-22T18:20:00Z","v":4486,"vw":33.650928},{"c":33.645,"h":33.66,"l":33.645,"n":110,"o":33.655,"t":"2026-10-22T18:25:00Z","v":12692,"vw":33.655242},{"c":33.645,"h":33.645,"l":33.64,"n":29,"o":33.64,"t":"2026-10-22T18:30:00Z","v":5073,"vw":33.641126},{"c":33.63,"h":33.64,"l":33.63,"n":60,"o":33.64,"t":"2026-10-22T18:35:00Z","v":7351,"vw":33.637316},{"c":33.62,"h":33.63,"l":33.61,"n":154,"o":33.63,"t":"2026-10-22T18:40:00Z","v":34204,"vw":33.61772},{"c":33.625,"h":33.625,"l":33.62,"n":42,"o":33.62,"t":"2026-10-22T18:45:00Z","v":5539,"vw":33.624904},{"c":33.625,"h":33.63,"l":33.62,"n":125,"o":33.625,"t":"2026-10-22T18:50:00Z","v":28319,"vw":33.626079},{"c":33.655,"h":33.66,"l":33.625,"n":275,"o":33.625,"t":"2026-10-22T18:55:00Z","v":59224,"vw":33.645573},{"c":33.645,"h":33.66,"l":33.645,"n":31,"o":33.655,"t":"2026-10-22T19:00:00Z","v":3369,"vw":33.651196},{"c":33.635,"h":33.645,"l":33.63,"n":57,"o":33.645,"t":"2026-10-22T19:05:00Z","v":7806,"vw":33.641142},{"c":33.645,"h":33.645,"l":33.63,"n":71,"o":33.635,"t":"2026-10-22T19:10:00Z","v":13314,"vw":33.639989},{"c":33.65,"h":33.65,"l":33.64,"n":32,"o":33.645,"t":"2026-10-22T19:15:00Z","v":5004,"vw":33.645809},{"c":33.67,"h":33.67,"l":33.645,"n":88,"o":33.645,"t":"2026-10-22T19:20:00Z","v":11370,"vw":33.652881},{"c":33.645,"h":33.665,"l":33.645,"n":81,"o":33.665,"t":"2026-10-22T19:25:00Z","v":20158,"vw":33.654086},{"c":33.6419,"h":33.65,"l":33.6419,"n":75,"o":33.645,"t":"2026-10-22T19:30:00Z","v":8434,"vw":33.646561},{"c":33.635,"h":33.645,"l":33.63,"n":71,"o":33.645,"t":"2026-10-22T19:35:00Z","v":7604,"vw":33.637669},{"c":33.63,"h":33.635,"l":33.63,"n":58,"o":33.635,"t":"2026-10-22T19:40:00Z","v":7061,"vw":33.63476},{"c":33.645,"h":33.65,"l":33.63,"n":158,"o":33.635,"t":"2026-10-22T19:45:00Z","v":9311,"vw":33.63669},{"c":33.67,"h":33.68,"l":33.65,"n":134,"o":33.65,"t":"2026-10-22T19:50:00Z","v":10735,"vw":33.668316},{"c":33.69,"h":33.69,"l":33.67,"n":376,"o":33.67,"t":"2026-10-22T19:55:00Z","v":36500,"vw":33.680078},{"c":33.7,"h":33.7,"l":33.7,"n":4,"o":33.7,"t":"2026-10-22T20:00:00Z","v":4644,"vw":33.7}],"history":[{"c":42.06,"h":42.175,"l":41.99,"n":6003,"o":41.99,"t":"2024-10-21T04:00:00Z","v":442950,"vw":42.101297},{"c":41.78,"h":41.87,"l":41.72,"n":6452,"o":41.85,"t":"2024-10-22T04:00:00Z","v":626850,"vw":41.785794},{"c":41.65,"h":41.705,"l":41.535,"n":4622,"o":41.66,"t":"2024-10-23T04:00:00Z","v":312744,"vw":41.633742},{"c":41.6,"h":41.63,"l":41.45,"n":3199,"o":41.59,"t":"2024-10-24T04:00:00Z","v":302144,"vw":41.547264},{"c":41.51,"h":41.72,"l":41.48,"n":2519,"o":41.65,"t":"2024-10-25T04:00:00Z","v":157848,"vw":41.586963},{"c":42.2,"h":42.34,"l":42.17,"n":15089,"o":42.2,"t":"2024-10-28T04:00:00Z","v":278387,"vw":42.253765},{"c":42.21,"h":42.35,"l":42,"n":4615,"o":42.17,"t":"2024-10-29T04:00:00Z","v":242469,"vw":42.240633},{"c":42.1,"h":42.285,"l":42.01,"n":3686,"o":42.01,"t":"2024-10-30T04:00:00Z","v":395723,"vw":42.177718},{"c":41.94,"h":42.05,"l":41.83,"n":24146,"o":42.02,"t":"2024-10-31T04:00:00Z","v":560981,"vw":41.920359},{"c":42.02,"h":42.13,"l":41.98,"n":4948,"o":42,"t":"2024-11-01T04:00:00Z","v":192559,"vw":42.063294},{"c":42.03,"h":42.12,"l":41.97,"n":8938,"o":42.02,"t":"2024-11-04T05:00:00Z","v":224015,"vw":42.064106},{"c":41.91,"h":41.98,"l":41.84,"n":4248,"o":41.89,"t":"2024-11-05T05:00:00Z","v":230915,"vw":41.926532},{"c":42.06,"h":42.225,"l":41.91,"n":7492,"o":42.15,"t":"2024-11-06T05:00:00Z","v":771808,"vw":41.996693},{"c":42.27,"h":42.3,"l":42.13,"n":3698,"o":42.13,"t":"2024-11-07T05:00:00Z","v":390828,"vw":42.194754},{"c":42.19,"h":42.33,"l":42.08,"n":5500,"o":42.18,"t":"2024-11-08T05:00:00Z","v":395630,"vw":42.164802},{"c":42.18,"h":42.23,"l":42.1,"n":4152,"o":42.15,"t":"2024-11-11T05:00:00Z","v":246250,"vw":42.145568},{"c":41.96,"h":42.095,"l":41.895,"n":6818,"o":42.02,"t":"2024-11-12T05:00:00Z","v":254591,"vw":41.967888},{"c":41.42,"h":41.62,"l":41.36,"n":4025,"o":41.59,"t":"2024-11-13T05:00:00Z","v":491180,"vw":41.428991},{"c":40.98,"h":41.14,"l":40.94,"n":4816,"o":41.09,"t":"2024-11-14T05:00:00Z","v":428986,"vw":41.00575},{"c":40.74,"h":40.9945,"l":40.7,"n":3965,"o":40.88,"t":"2024-11-15T05:00:00Z","v":341718,"vw":40.76224},{"c":41.47,"h":41.485,"l":41.22,"n":7101,"o":41.26,"t":"2024-11-18T05:00:00Z","v":507161,"vw":41.435724},{"c":41.51,"h":41.64,"l":41.37,"n":3616,"o":41.37,"t":"2024-11-19T05:00:00Z","v":340602,"vw":41.553177},{"c":41.47,"h":41.47,"l":41.245,"n":3070,"o":41.35,"t":"2024-11-20T05:00:00Z","v":278885,"vw":41.330293},{"c":41.46,"h":41.55,"l":41.21,"n":4363,"o":41.33,"t":"2024-11-21T05:00:00Z","v":408657,"vw":41.429293},{"c":41.59,"h":41.625,"l":41.45,"n":2387,"o":41.45,"t":"2024-11-22T05:00:00Z","v":150891,"vw":41.577083},{"c":41.21,"h":41.32,"l":40.5,"n":10822,"o":41.22,"t":"2024-11-25T05:00:00Z","v":767727,"vw":41.157745},{"c":40.92,"h":41.09,"l":40.82,"n":2891,"o":41.09,"t":"2024-11-26T05:00:00Z","v":210369,"vw":40.889263},{"c":40.33,"h":40.615,"l":40.28,"n":12794,"o":40.5,"t":"2024-11-27T05:00:00Z","v":705381,"vw":40.367791},{"c":41.06,"h":41.06,"l":40.65,"n":5981,"o":40.76,"t":"2024-11-29T05:00:00Z","v":291431,"vw":40.941592},{"c":41.01,"h":41.02,"l":40.79,"n":15573,"o":40.98,"t":"2024-12-02T05:00:00Z","v":582378,"vw":40.87135},{"c":41.25,"h":41.33,"l":41.1399,"n":16329,"o":41.19,"t":"2024-12-03T05:00:00Z","v":327187,"vw":41.235413},{"c":41.33,"h":41.49,"l":41.32,"n":5289,"o":41.49,"t":"2024-12-04T05:00:00Z","v":403731,"vw":41.387226},{"c":41.74,"h":41.83,"l":41.56,"n":7324,"o":41.56,"t":"2024-12-05T05:00:00Z","v":346543,"vw":41.74048},{"c":41.63,"h":41.77,"l":41.535,"n":2113,"o":41.66,"t":"2024-12-06T05:00:00Z","v":176841,"vw":41.616206},{"c":42.34,"h":42.485,"l":42.24,"n":7449,"o":42.26,"t":"2024-12-09T05:00:00Z","v":288145,"vw":42.384556},{"c":42.45,"h":42.555,"l":42.39,"n":3529,"o":42.49,"t":"2024-12-10T05:00:00Z","v":155087,"vw":42.474643},{"c":42.45,"h":42.465,"l":42.27,"n":4443,"o":42.41,"t":"2024-12-11T05:00:00Z","v":364680,"vw":42.357095},{"c":42.28,"h":42.28,"l":42.075,"n":3809,"o":42.12,"t":"2024-12-12T05:00:00Z","v":357116,"vw":42.212043},{"c":42.2,"h":42.33,"l":42.16,"n":2480,"o":42.33,"t":"2024-12-13T05:00:00Z","v":205808,"vw":42.243275},{"c":42.13,"h":42.23,"l":42.07,"n":5728,"o":42.14,"t":"2024-12-16T05:00:00Z","v":202871,"vw":42.178579},{"c":41.21,"h":41.27,"l":41.07,"n":4645,"o":41.09,"t":"2024-12-17T05:00:00Z","v":394736,"vw":41.183663},{"c":40.68,"h":41.21,"l":40.59,"n":3896,"o":41.06,"t":"2024-12-18T05:00:00Z","v":199078,"vw":41.001725},{"c":40.63,"h":40.95,"l":40.6,"n":3494,"o":40.88,"t":"2024-12-19T05:00:00Z","v":331845,"vw":40.705083},{"c":40.89,"h":40.92,"l":40.535,"n":2349,"o":40.57,"t":"2024-12-20T05:00:00Z","v":188048,"vw":40.735658},{"c":41.11,"h":41.13,"l":40.91,"n":2309,"o":41.03,"t":"2024-12-23T05:00:00Z","v":123372,"vw":41.035632},{"c":41.04,"h":41.09,"l":40.9,"n":19587,"o":40.91,"t":"2024-12-24T05:00:00Z","v":80768,"vw":41.019269},{"c":40.88,"h":40.93,"l":40.815,"n":3338,"o":40.89,"t":"2024-12-26T05:00:00Z","v":110700,"vw":40.855304},{"c":40.71,"h":40.83,"l":40.6,"n":14048,"o":40.83,"t":"2024-12-27T05:00:00Z","v":79133,"vw":40.690236},{"c":40.55,"h":40.82,"l":40.54,"n":11911,"o":40.82,"t":"2024-12-30T05:00:00Z","v":301993,"vw":40.588471},{"c":40.84,"h":40.95,"l":40.74,"n":5110,"o":40.91,"t":"2024-12-31T05:00:00Z","v":299439,"vw":40.859561},{"c":40.96,"h":41.11,"l":40.845,"n":32301,"o":41.03,"t":"2025-01-02T05:00:00Z","v":299386,"vw":40.96502},{"c":41.23,"h":41.23,"l":40.98,"n":1456,"o":41.01,"t":"2025-01-03T05:00:00Z","v":72690,"vw":41.107263},{"c":41.13,"h":41.24,"l":41.045,"n":14650,"o":41.16,"t":"2025-01-06T05:00:00Z","v":199966,"vw":41.125512},{"c":41.03,"h":41.3,"l":40.93,"n":2910,"o":41.3,"t":"2025-01-07T05:00:00Z","v":235594,"vw":41.057373},{"c":40.96,"h":41.13,"l":40.89,"n":11823,"o":41.12,"t":"2025-01-08T05:00:00Z","v":727429,"vw":40.954275},{"c":40.84,"h":41.03,"l":40.72,"n":9916,"o":41.03,"t":"2025-01-10T05:00:00Z","v":696600,"vw":40.798042},{"c":41.27,"h":41.365,"l":41.11,"n":8425,"o":41.13,"t":"2025-01-13T05:00:00Z","v":457404,"vw":41.254802},{"c":41.32,"h":41.43,"l":41.16,"n":4736,"o":41.42,"t":"2025-01-14T05:00:00Z","v":358191,"vw":41.275513},{"c":41.84,"h":41.9,"l":41.68,"n":4246,"o":41.8,"t":"2025-01-15T05:00:00Z","v":317331,"vw":41.80417},{"c":41.77,"h":41.82,"l":41.65,"n":5050,"o":41.82,"t":"2025-01-16T05:00:00Z","v":581863,"vw":41.728458},{"c":41.93,"h":41.97,"l":41.77,"n":2367,"o":41.77,"t":"2025-01-17T05:00:00Z","v":136474,"vw":41.908684},{"c":42.22,"h":42.305,"l":42.09,"n":6300,"o":42.09,"t":"2025-01-21T05:00:00Z","v":218071,"vw":42.223915},{"c":42.01,"h":42.2,"l":42,"n":3389,"o":42.08,"t":"2025-01-22T05:00:00Z","v":201776,"vw":42.059302},{"c":42.04,"h":42.13,"l":41.96,"n":4034,"o":42.03,"t":"2025-01-23T05:00:00Z","v":434204,"vw":42.026184},{"c":42.04,"h":42.14,"l":41.95,"n":2056,"o":42.14,"t":"2025-01-24T05:00:00Z","v":161895,"vw":42.028862},{"c":42.08,"h":42.17,"l":41.93,"n":11841,"o":41.93,"t":"2025-01-27T05:00:00Z","v":433925,"vw":42.106628},{"c":42.36,"h":42.51,"l":42.17,"n":8569,"o":42.19,"t":"2025-01-28T05:00:00Z","v":521527,"vw":42.39658},{"c":42.12,"h":42.285,"l":42.08,"n":5821,"o":42.19,"t":"2025-01-29T05:00:00Z","v":307241,"vw":42.191265},{"c":42.27,"h":42.29,"l":42.12,"n":4240,"o":42.29,"t":"2025-01-30T05:00:00Z","v":191235,"vw":42.225245},{"c":42.26,"h":42.4,"l":42.155,"n":2713,"o":42.35,"t":"2025-01-31T05:00:00Z","v":146242,"vw":42.274526},{"c":42.18,"h":42.28,"l":41.9915,"n":26349,"o":42.17,"t":"2025-02-03T05:00:00Z","v":554696,"vw":42.167212},{"c":42.39,"h":42.48,"l":42.24,"n":10684,"o":42.31,"t":"2025-02-04T05:00:00Z","v":412937,"vw":42.409877},{"c":42.25,"h":42.285,"l":42.18,"n":4419,"o":42.27,"t":"2025-02-05T05:00:00Z","v":305581,"vw":42.230387},{"c":42.23,"h":42.33,"l":42.19,"n":4229,"o":42.3,"t":"2025-02-06T05:00:00Z","v":254346,"vw":42.239238},{"c":42.07,"h":42.38,"l":42.025,"n":2806,"o":42.32,"t":"2025-02-07T05:00:00Z","v":215650,"vw":42.117012},{"c":42.4,"h":42.475,"l":42.355,"n":9825,"o":42.42,"t":"2025-02-10T05:00:00Z","v":341895,"vw":42.418556},{"c":42.32,"h":42.42,"l":42.2,"n":4640,"o":42.24,"t":"2025-02-11T05:00:00Z","v":388134,"vw":42.321417},{"c":42.18,"h":42.245,"l":41.97,"n":3167,"o":42.04,"t":"2025-02-12T05:00:00Z","v":228264,"vw":42.123595},{"c":42.5,"h":42.5,"l":42.18,"n":5541,"o":42.23,"t":"2025-02-13T05:00:00Z","v":411520,"vw":42.386242},{"c":42.5,"h":42.55,"l":42.415,"n":3068,"o":42.44,"t":"2025-02-14T05:00:00Z","v":225930,"vw":42.484049},{"c":42.14,"h":42.25,"l":42.01,"n":6690,"o":42.01,"t":"2025-02-18T05:00:00Z","v":307281,"vw":42.179632},{"c":42.11,"h":42.12,"l":41.98,"n":4853,"o":42.09,"t":"2025-02-19T05:00:00Z","v":403011,"vw":42.061279},{"c":42.43,"h":42.47,"l":42.24,"n":8280,"o":42.35,"t":"2025-02-20T05:00:00Z","v":633333,"vw":42.353851},{"c":42.03,"h":42.43,"l":41.9,"n":5481,"o":42.34,"t":"2025-02-21T05:00:00Z","v":428838,"vw":42.105996},{"c":41.96,"h":42.085,"l":41.96,"n":5200,"o":42.07,"t":"2025-02-24T05:00:00Z","v":364060,"vw":42.009828},{"c":41.95,"h":42.05,"l":41.83,"n":6452,"o":41.99,"t":"2025-02-25T05:00:00Z","v":341579,"vw":41.904352},{"c":41.63,"h":41.805,"l":41.53,"n":5295,"o":41.63,"t":"2025-02-26T05:00:00Z","v":354657,"vw":41.653958},{"c":41.17,"h":41.34,"l":41.065,"n":15591,"o":41.27,"t":"2025-02-27T05:00:00Z","v":875308,"vw":41.195649},{"c":41.13,"h":41.13,"l":40.8,"n":7258,"o":41.04,"t":"2025-02-28T05:00:00Z","v":576450,"vw":40.949537},{"c":41.07,"h":41.46,"l":40.91,"n":27165,"o":41.33,"t":"2025-03-03T05:00:00Z","v":643552,"vw":41.21327},{"c":40.64,"h":40.76,"l":40.405,"n":6510,"o":40.7,"t":"2025-03-04T05:00:00Z","v":678589,"vw":40.613918},{"c":40.75,"h":40.77,"l":40.43,"n":13618,"o":40.55,"t":"2025-03-05T05:00:00Z","v":894038,"vw":40.615009},{"c":40.27,"h":40.475,"l":40.19,"n":4600,"o":40.22,"t":"2025-03-06T05:00:00Z","v":384470,"vw":40.329361},{"c":40.39,"h":40.39,"l":39.945,"n":7342,"o":40.23,"t":"2025-03-07T05:00:00Z","v":593593,"vw":40.20257},{"c":40.04,"h":40.26,"l":39.92,"n":10198,"o":40.13,"t":"2025-03-10T04:00:00Z","v":505895,"vw":40.13995},{"c":39.95,"h":40.17,"l":39.87,"n":9136,"o":40.04,"t":"2025-03-11T04:00:00Z","v":841388,"vw":40.038636},{"c":40.06,"h":40.12,"l":39.9,"n":5074,"o":39.99,"t":"2025-03-12T04:00:00Z","v":371673,"vw":40.029353},{"c":40.02,"h":40.165,"l":39.99,"n":6446,"o":40.06,"t":"2025-03-13T04:00:00Z","v":570636,"vw":40.072333},{"c":40.48,"h":40.515,"l":40.12,"n":5197,"o":40.15,"t":"2025-03-14T04:00:00Z","v":443392,"vw":40.399672},{"c":41.13,"h":41.195,"l":40.77,"n":8072,"o":40.78,"t":"2025-03-17T04:00:00Z","v":923708,"vw":41.059423},{"c":40.59,"h":40.74,"l":40.48,"n":2940,"o":40.57,"t":"2025-03-18T04:00:00Z","v":247020,"vw":40.551143},{"c":40.38,"h":40.465,"l":40.22,"n":5312,"o":40.45,"t":"2025-03-19T04:00:00Z","v":1288941,"vw":40.348551},{"c":40.35,"h":40.465,"l":40.2,"n":8633,"o":40.25,"t":"2025-03-20T04:00:00Z","v":1207618,"vw":40.344735},{"c":40.34,"h":40.5,"l":40.275,"n":6222,"o":40.36,"t":"2025-03-21T04:00:00Z","v":945073,"vw":40.372569},{"c":40.49,"h":40.54,"l":40.38,"n":4405,"o":40.4,"t":"2025-03-24T04:00:00Z","v":241034,"vw":40.48932},{"c":40.28,"h":40.31,"l":40.18,"n":3653,"o":40.18,"t":"2025-03-25T04:00:00Z","v":749543,"vw":40.282955},{"c":40.87,"h":41.12,"l":40.87,"n":7150,"o":41.08,"t":"2025-03-26T04:00:00Z","v":404482,"vw":40.977122},{"c":41.39,"h":41.53,"l":41.21,"n":31539,"o":41.23,"t":"2025-03-27T04:00:00Z","v":534389,"vw":41.417884},{"c":41.07,"h":41.31,"l":40.975,"n":7299,"o":41.23,"t":"2025-03-28T04:00:00Z","v":304866,"vw":41.077793},{"c":41.37,"h":41.38,"l":40.85,"n":5044,"o":40.94,"t":"2025-03-31T04:00:00Z","v":466426,"vw":41.071952},{"c":41.34,"h":41.53,"l":41.08,"n":3668,"o":41.19,"t":"2025-04-01T04:00:00Z","v":576289,"vw":41.44582},{"c":41.52,"h":41.55,"l":41.1,"n":6406,"o":41.33,"t":"2025-04-02T04:00:00Z","v":321378,"vw":41.444973},{"c":40.61,"h":40.84,"l":40.57,"n":12914,"o":40.7,"t":"2025-04-03T04:00:00Z","v":454800,"vw":40.694725},{"c":38.98,"h":39.99,"l":38.8,"n":13266,"o":39.72,"t":"2025-04-04T04:00:00Z","v":1353614,"vw":39.236592},{"c":38.75,"h":39.8,"l":37.89,"n":19465,"o":38.01,"t":"2025-04-07T04:00:00Z","v":1467040,"vw":38.766663},{"c":38.17,"h":39.12,"l":38.03,"n":9403,"o":39,"t":"2025-04-08T04:00:00Z","v":706803,"vw":38.574873},{"c":40.2,"h":40.23,"l":38.12,"n":13228,"o":38.15,"t":"2025-04-09T04:00:00Z","v":1506552,"vw":39.361746},{"c":39.34,"h":39.65,"l":38.92,"n":6192,"o":39.4,"t":"2025-04-10T04:00:00Z","v":472630,"vw":39.247644},{"c":39.58,"h":39.75,"l":39.35,"n":3714,"o":39.48,"t":"2025-04-11T04:00:00Z","v":398486,"vw":39.576952},{"c":40.01,"h":40.15,"l":39.925,"n":7922,"o":40.05,"t":"2025-04-14T04:00:00Z","v":416084,"vw":40.051729},{"c":40.24,"h":40.345,"l":40.135,"n":3409,"o":40.3,"t":"2025-04-15T04:00:00Z","v":350942,"vw":40.283105},{"c":40.04,"h":40.395,"l":39.95,"n":4933,"o":40.33,"t":"2025-04-16T04:00:00Z","v":754485,"vw":40.139797},{"c":40.19,"h":40.345,"l":40.015,"n":5740,"o":40.22,"t":"2025-04-17T04:00:00Z","v":493588,"vw":40.185505},{"c":39.9,"h":40.19,"l":39.78,"n":4589,"o":40.13,"t":"2025-04-21T04:00:00Z","v":290767,"vw":39.958983},{"c":40.41,"h":40.5,"l":40.19,"n":4389,"o":40.26,"t":"2025-04-22T04:00:00Z","v":690016,"vw":40.359282},{"c":40.37,"h":40.68,"l":40.31,"n":8784,"o":40.6,"t":"2025-04-23T04:00:00Z","v":897336,"vw":40.475654},{"c":41.05,"h":41.11,"l":40.81,"n":3826,"o":40.86,"t":"2025-04-24T04:00:00Z","v":314892,"vw":40.971328},{"c":41.16,"h":41.19,"l":40.94,"n":4167,"o":40.99,"t":"2025-04-25T04:00:00Z","v":351965,"vw":41.092074},{"c":40.85,"h":40.99,"l":40.71,"n":22056,"o":40.99,"t":"2025-04-28T04:00:00Z","v":303380,"vw":40.850004},{"c":40.74,"h":40.84,"l":40.62,"n":7863,"o":40.62,"t":"2025-04-29T04:00:00Z","v":265142,"vw":40.755791},{"c":40.43,"h":40.6,"l":40.3,"n":6841,"o":40.6,"t":"2025-04-30T04:00:00Z","v":663020,"vw":40.421045},{"c":40.01,"h":40.165,"l":40.01,"n":8096,"o":40.05,"t":"2025-05-01T04:00:00Z","v":485444,"vw":40.098137},{"c":40.33,"h":40.39,"l":40.18,"n":7237,"o":40.19,"t":"2025-05-02T04:00:00Z","v":474326,"vw":40.268879},{"c":39.71,"h":39.87,"l":39.685,"n":7827,"o":39.87,"t":"2025-05-05T04:00:00Z","v":198530,"vw":39.750462},{"c":39.72,"h":39.85,"l":39.7,"n":4673,"o":39.73,"t":"2025-05-06T04:00:00Z","v":437813,"vw":39.76355},{"c":39.53,"h":39.62,"l":39.45,"n":4453,"o":39.6,"t":"2025-05-07T04:00:00Z","v":532800,"vw":39.519208},{"c":39.44,"h":39.75,"l":39.43,"n":3569,"o":39.75,"t":"2025-05-08T04:00:00Z","v":293894,"vw":39.57267},{"c":39.54,"h":39.61,"l":39.53,"n":2280,"o":39.59,"t":"2025-05-09T04:00:00Z","v":84798,"vw":39.568903},{"c":40.04,"h":40.18,"l":39.91,"n":7246,"o":40.18,"t":"2025-05-12T04:00:00Z","v":518320,"vw":40.015418},{"c":40.3,"h":40.44,"l":40.13,"n":7799,"o":40.19,"t":"2025-05-13T04:00:00Z","v":775727,"vw":40.351421},{"c":40.21,"h":40.29,"l":40.13,"n":4797,"o":40.29,"t":"2025-05-14T04:00:00Z","v":402827,"vw":40.192764},{"c":40.13,"h":40.22,"l":39.99,"n":4888,"o":40.22,"t":"2025-05-15T04:00:00Z","v":431571,"vw":40.106969},{"c":40.19,"h":40.25,"l":40.11,"n":4237,"o":40.19,"t":"2025-05-16T04:00:00Z","v":344631,"vw":40.186047},{"c":39.91,"h":39.97,"l":39.73,"n":5353,"o":39.73,"t":"2025-05-19T04:00:00Z","v":317918,"vw":39.882469},{"c":39.89,"h":40,"l":39.85,"n":4861,"o":39.92,"t":"2025-05-20T04:00:00Z","v":516452,"vw":39.909855},{"c":39.3,"h":39.52,"l":39.24,"n":6485,"o":39.47,"t":"2025-05-21T04:00:00Z","v":890853,"vw":39.405572},{"c":39.28,"h":39.28,"l":39.04,"n":5619,"o":39.04,"t":"2025-05-22T04:00:00Z","v":566415,"vw":39.211846},{"c":39.17,"h":39.23,"l":39.01,"n":4165,"o":39.04,"t":"2025-05-23T04:00:00Z","v":328624,"vw":39.150303},{"c":38.21,"h":38.43,"l":38.12,"n":9220,"o":38.43,"t":"2025-05-27T04:00:00Z","v":629501,"vw":38.226263},{"c":38.6,"h":38.71,"l":38.54,"n":12125,"o":38.7,"t":"2025-05-28T04:00:00Z","v":540075,"vw":38.634967},{"c":38.39,"h":38.63,"l":38.26,"n":12394,"o":38.63,"t":"2025-05-29T04:00:00Z","v":1283151,"vw":38.367794},{"c":38.33,"h":38.4,"l":38.23,"n":28604,"o":38.35,"t":"2025-05-30T04:00:00Z","v":2376804,"vw":38.313951},{"c":38.16,"h":38.18,"l":37.93,"n":14710,"o":38.03,"t":"2025-06-02T04:00:00Z","v":1100579,"vw":38.042061},{"c":38,"h":38.03,"l":37.915,"n":5347,"o":37.96,"t":"2025-06-03T04:00:00Z","v":507353,"vw":37.987001},{"c":38.38,"h":38.52,"l":38.38,"n":8602,"o":38.47,"t":"2025-06-04T04:00:00Z","v":775099,"vw":38.438046},{"c":38.48,"h":38.59,"l":38.47,"n":3377,"o":38.55,"t":"2025-06-05T04:00:00Z","v":342668,"vw":38.53853},{"c":38.51,"h":38.67,"l":38.48,"n":2726,"o":38.67,"t":"2025-06-06T04:00:00Z","v":271812,"vw":38.532525},{"c":38.57,"h":38.705,"l":38.48,"n":6998,"o":38.55,"t":"2025-06-09T04:00:00Z","v":884746,"vw":38.648713},{"c":38.72,"h":38.86,"l":38.61,"n":6063,"o":38.64,"t":"2025-06-10T04:00:00Z","v":784701,"vw":38.720245},{"c":38.46,"h":38.63,"l":38.4,"n":6397,"o":38.61,"t":"2025-06-11T04:00:00Z","v":892027,"vw":38.501946},{"c":38.07,"h":38.11,"l":38.005,"n":4678,"o":38.1,"t":"2025-06-12T04:00:00Z","v":463228,"vw":38.071442},{"c":37.13,"h":37.6,"l":37.04,"n":10474,"o":37.6,"t":"2025-06-13T04:00:00Z","v":1441284,"vw":37.210956},{"c":37.48,"h":37.71,"l":37.21,"n":12858,"o":37.21,"t":"2025-06-16T04:00:00Z","v":1595462,"vw":37.572242},{"c":36.83,"h":37.01,"l":36.75,"n":6407,"o":36.97,"t":"2025-06-17T04:00:00Z","v":836921,"vw":36.870927},{"c":36.36,"h":36.54,"l":36.36,"n":5696,"o":36.53,"t":"2025-06-18T04:00:00Z","v":724215,"vw":36.453533},{"c":36.56,"h":36.72,"l":36.495,"n":5578,"o":36.65,"t":"2025-06-20T04:00:00Z","v":651200,"vw":36.585955},{"c":37.1,"h":37.18,"l":36.69,"n":12876,"o":36.86,"t":"2025-06-23T04:00:00Z","v":1455595,"vw":36.95189},{"c":37.72,"h":37.86,"l":37.593,"n":26970,"o":37.74,"t":"2025-06-24T04:00:00Z","v":996928,"vw":37.782045},{"c":37.82,"h":37.85,"l":37.765,"n":3907,"o":37.79,"t":"2025-06-25T04:00:00Z","v":311687,"vw":37.798716},{"c":38.16,"h":38.225,"l":38.04,"n":7650,"o":38.04,"t":"2025-06-26T04:00:00Z","v":609595,"vw":38.182364},{"c":38.26,"h":38.36,"l":38.15,"n":15839,"o":38.22,"t":"2025-06-27T04:00:00Z","v":619012,"vw":38.266589},{"c":38.54,"h":38.54,"l":38.41,"n":28110,"o":38.52,"t":"2025-06-30T04:00:00Z","v":1293788,"vw":38.444844},{"c":38.25,"h":38.34,"l":38.16,"n":5874,"o":38.34,"t":"2025-07-01T04:00:00Z","v":389092,"vw":38.24742},{"c":38.44,"h":38.44,"l":38.26,"n":4339,"o":38.26,"t":"2025-07-02T04:00:00Z","v":439766,"vw":38.365129},{"c":38.89,"h":38.9,"l":38.68,"n":6518,"o":38.68,"t":"2025-07-03T04:00:00Z","v":371980,"vw":38.833659},{"c":39.08,"h":39.12,"l":38.89,"n":11061,"o":39.06,"t":"2025-07-07T04:00:00Z","v":865036,"vw":39.01913},{"c":38.9,"h":38.92,"l":38.821,"n":4210,"o":38.9,"t":"2025-07-08T04:00:00Z","v":358384,"vw":38.879283},{"c":38.89,"h":38.965,"l":38.81,"n":5609,"o":38.89,"t":"2025-07-09T04:00:00Z","v":472166,"vw":38.863091},{"c":39,"h":39.025,"l":38.805,"n":5321,"o":38.91,"t":"2025-07-10T04:00:00Z","v":500858,"vw":38.931466},{"c":38.89,"h":38.93,"l":38.8233,"n":1914,"o":38.84,"t":"2025-07-11T04:00:00Z","v":147868,"vw":38.872765},{"c":38.65,"h":38.755,"l":38.61,"n":5129,"o":38.64,"t":"2025-07-14T04:00:00Z","v":454097,"vw":38.710043},{"c":38.09,"h":38.31,"l":38.09,"n":3195,"o":38.31,"t":"2025-07-15T04:00:00Z","v":290230,"vw":38.215136},{"c":38.1,"h":38.175,"l":38.02,"n":5142,"o":38.04,"t":"2025-07-16T04:00:00Z","v":522657,"vw":38.111905},{"c":38.17,"h":38.21,"l":38.02,"n":4809,"o":38.02,"t":"2025-07-17T04:00:00Z","v":545750,"vw":38.135852},{"c":38.13,"h":38.28,"l":38.1,"n":2111,"o":38.14,"t":"2025-07-18T04:00:00Z","v":217165,"vw":38.164987},{"c":37.82,"h":38.005,"l":37.81,"n":8157,"o":37.98,"t":"2025-07-21T04:00:00Z","v":478158,"vw":37.891773},{"c":37.5,"h":37.5,"l":37.4,"n":3008,"o":37.43,"t":"2025-07-22T04:00:00Z","v":436590,"vw":37.451053},{"c":37.97,"h":38.025,"l":37.75,"n":4824,"o":37.75,"t":"2025-07-23T04:00:00Z","v":640895,"vw":37.939528},{"c":37.68,"h":37.92,"l":37.64,"n":4247,"o":37.92,"t":"2025-07-24T04:00:00Z","v":372158,"vw":37.710755},{"c":37.72,"h":37.775,"l":37.64,"n":2376,"o":37.68,"t":"2025-07-25T04:00:00Z","v":194007,"vw":37.711844},{"c":37.61,"h":37.66,"l":37.535,"n":6255,"o":37.61,"t":"2025-07-28T04:00:00Z","v":264119,"vw":37.602051},{"c":37.39,"h":37.4794,"l":37.35,"n":19750,"o":37.43,"t":"2025-07-29T04:00:00Z","v":415472,"vw":37.396199},{"c":37.62,"h":37.73,"l":37.59,"n":14057,"o":37.71,"t":"2025-07-30T04:00:00Z","v":366413,"vw":37.660183},{"c":37.56,"h":37.72,"l":37.47,"n":3838,"o":37.65,"t":"2025-07-31T04:00:00Z","v":398627,"vw":37.576038},{"c":37.32,"h":37.51,"l":37.235,"n":6227,"o":37.51,"t":"2025-08-01T04:00:00Z","v":568451,"vw":37.325318},{"c":37.63,"h":37.72,"l":37.48,"n":12857,"o":37.48,"t":"2025-08-04T04:00:00Z","v":603542,"vw":37.639593},{"c":37.78,"h":38,"l":37.775,"n":7020,"o":37.88,"t":"2025-08-05T04:00:00Z","v":1283907,"vw":37.833251},{"c":38.04,"h":38.06,"l":38,"n":3983,"o":38,"t":"2025-08-06T04:00:00Z","v":468511,"vw":38.033079},{"c":37.83,"h":37.98,"l":37.775,"n":4386,"o":37.97,"t":"2025-08-07T04:00:00Z","v":344141,"vw":37.827452},{"c":37.83,"h":37.95,"l":37.75,"n":2779,"o":37.95,"t":"2025-08-08T04:00:00Z","v":799885,"vw":37.792061},{"c":37.43,"h":37.605,"l":37.385,"n":6308,"o":37.54,"t":"2025-08-11T04:00:00Z","v":390894,"vw":37.45356},{"c":37.49,"h":37.525,"l":37.39,"n":2722,"o":37.5,"t":"2025-08-12T04:00:00Z","v":239300,"vw":37.456246},{"c":37.44,"h":37.59,"l":37.385,"n":3039,"o":37.41,"t":"2025-08-13T04:00:00Z","v":358311,"vw":37.422614},{"c":37.59,"h":37.615,"l":37.5,"n":2995,"o":37.5,"t":"2025-08-14T04:00:00Z","v":149410,"vw":37.563908},{"c":37.55,"h":37.89,"l":37.5,"n":3973,"o":37.89,"t":"2025-08-15T04:00:00Z","v":579419,"vw":37.567232},{"c":37.83,"h":37.85,"l":37.77,"n":5069,"o":37.78,"t":"2025-08-18T04:00:00Z","v":263046,"vw":37.806577},{"c":37.84,"h":37.85,"l":37.73,"n":3883,"o":37.76,"t":"2025-08-19T04:00:00Z","v":367128,"vw":37.797265},{"c":37.89,"h":38.09,"l":37.785,"n":3999,"o":38.09,"t":"2025-08-20T04:00:00Z","v":409078,"vw":37.879913},{"c":37.94,"h":38,"l":37.82,"n":3634,"o":37.82,"t":"2025-08-21T04:00:00Z","v":324591,"vw":37.94132},{"c":38.13,"h":38.24,"l":38,"n":2068,"o":38,"t":"2025-08-22T04:00:00Z","v":204292,"vw":38.156018},{"c":38.08,"h":38.175,"l":38.05,"n":5163,"o":38.05,"t":"2025-08-25T04:00:00Z","v":316613,"vw":38.11741},{"c":38.02,"h":38.06,"l":37.96,"n":6517,"o":38.06,"t":"2025-08-26T04:00:00Z","v":439311,"vw":37.995745},{"c":37.68,"h":37.73,"l":37.61,"n":5389,"o":37.72,"t":"2025-08-27T04:00:00Z","v":425840,"vw":37.643711},{"c":37.47,"h":37.56,"l":37.395,"n":16004,"o":37.56,"t":"2025-08-28T04:00:00Z","v":388225,"vw":37.444617},{"c":37.36,"h":37.59,"l":37.325,"n":4846,"o":37.49,"t":"2025-08-29T04:00:00Z","v":599673,"vw":37.357699},{"c":37.21,"h":37.24,"l":37.11,"n":20766,"o":37.2,"t":"2025-09-02T04:00:00Z","v":346292,"vw":37.174515},{"c":37.11,"h":37.17,"l":37.015,"n":7989,"o":37.17,"t":"2025-09-03T04:00:00Z","v":426032,"vw":37.051664},{"c":37.35,"h":37.39,"l":37.105,"n":6325,"o":37.12,"t":"2025-09-04T04:00:00Z","v":461710,"vw":37.286112},{"c":37.2,"h":37.53,"l":37.185,"n":4971,"o":37.31,"t":"2025-09-05T04:00:00Z","v":656190,"vw":37.253748},{"c":36.69,"h":36.8,"l":36.61,"n":8557,"o":36.8,"t":"2025-09-08T04:00:00Z","v":629562,"vw":36.660295},{"c":36.76,"h":36.78,"l":36.52,"n":10159,"o":36.69,"t":"2025-09-09T04:00:00Z","v":1333221,"vw":36.67604},{"c":36.8,"h":36.805,"l":36.69,"n":5077,"o":36.76,"t":"2025-09-10T04:00:00Z","v":521883,"vw":36.752491},{"c":36.8,"h":36.81,"l":36.64,"n":4694,"o":36.73,"t":"2025-09-11T04:00:00Z","v":867572,"vw":36.770559},{"c":36.72,"h":36.85,"l":36.72,"n":5783,"o":36.85,"t":"2025-09-12T04:00:00Z","v":1374848,"vw":36.799652},{"c":36.71,"h":36.755,"l":36.54,"n":7957,"o":36.55,"t":"2025-09-15T04:00:00Z","v":731212,"vw":36.691288},{"c":36.9,"h":37,"l":36.865,"n":5619,"o":36.96,"t":"2025-09-16T04:00:00Z","v":677452,"vw":36.930811},{"c":37.43,"h":37.57,"l":37.3,"n":6745,"o":37.34,"t":"2025-09-17T04:00:00Z","v":624067,"vw":37.452715},{"c":37.77,"h":37.77,"l":37.61,"n":8868,"o":37.76,"t":"2025-09-18T04:00:00Z","v":809617,"vw":37.694059},{"c":37.83,"h":37.84,"l":37.64,"n":3791,"o":37.8,"t":"2025-09-19T04:00:00Z","v":393790,"vw":37.796098},{"c":38.18,"h":38.29,"l":38.07,"n":6194,"o":38.1,"t":"2025-09-22T04:00:00Z","v":432338,"vw":38.217859},{"c":40.78,"h":40.91,"l":38.31,"n":55962,"o":38.39,"t":"2025-09-23T04:00:00Z","v":8191727,"vw":40.315245},{"c":40.54,"h":41.5,"l":40.53,"n":28854,"o":40.81,"t":"2025-09-24T04:00:00Z","v":2682330,"vw":40.843733},{"c":39.84,"h":39.99,"l":39.59,"n":19749,"o":39.77,"t":"2025-09-25T04:00:00Z","v":1955636,"vw":39.853092},{"c":39.95,"h":40.015,"l":39.805,"n":15645,"o":39.87,"t":"2025-09-26T04:00:00Z","v":552576,"vw":39.897899},{"c":40.15,"h":40.34,"l":40.03,"n":25120,"o":40.33,"t":"2025-09-29T04:00:00Z","v":693192,"vw":40.234644},{"c":40.58,"h":40.58,"l":40.45,"n":13237,"o":40.56,"t":"2025-09-30T04:00:00Z","v":701477,"vw":40.529219},{"c":40.25,"h":41.015,"l":40.25,"n":36886,"o":40.46,"t":"2025-10-01T04:00:00Z","v":3167488,"vw":40.566457},{"c":40.48,"h":40.52,"l":40.345,"n":8151,"o":40.45,"t":"2025-10-02T04:00:00Z","v":621819,"vw":40.415688},{"c":40.49,"h":40.555,"l":40.41,"n":4597,"o":40.49,"t":"2025-10-03T04:00:00Z","v":414794,"vw":40.484453},{"c":40.77,"h":40.94,"l":40.74,"n":10992,"o":40.78,"t":"2025-10-06T04:00:00Z","v":558379,"vw":40.809438},{"c":40.59,"h":40.75,"l":40.55,"n":4876,"o":40.75,"t":"2025-10-07T04:00:00Z","v":389131,"vw":40.61158},{"c":40.55,"h":40.705,"l":40.53,"n":5718,"o":40.64,"t":"2025-10-08T04:00:00Z","v":462189,"vw":40.591906},{"c":40.68,"h":40.905,"l":40.54,"n":13299,"o":40.7,"t":"2025-10-09T04:00:00Z","v":1231536,"vw":40.747861},{"c":39.81,"h":40.72,"l":39.795,"n":11990,"o":40.68,"t":"2025-10-10T04:00:00Z","v":1379065,"vw":40.064752},{"c":40.69,"h":40.8,"l":40.56,"n":9404,"o":40.62,"t":"2025-10-13T04:00:00Z","v":863082,"vw":40.686196},{"c":40.75,"h":40.935,"l":40.56,"n":8966,"o":40.67,"t":"2025-10-14T04:00:00Z","v":676867,"vw":40.773096},{"c":40.89,"h":40.99,"l":40.735,"n":7377,"o":40.88,"t":"2025-10-15T04:00:00Z","v":892828,"vw":40.851814},{"c":40.78,"h":40.97,"l":40.68,"n":8323,"o":40.92,"t":"2025-10-16T04:00:00Z","v":1019631,"vw":40.829609},{"c":40.78,"h":40.92,"l":40.655,"n":4800,"o":40.81,"t":"2025-10-17T04:00:00Z","v":787076,"vw":40.76206},{"c":40.89,"h":40.96,"l":40.745,"n":7289,"o":40.77,"t":"2025-10-20T04:00:00Z","v":448324,"vw":40.912144},{"c":40.47,"h":40.515,"l":40.375,"n":6162,"o":40.46,"t":"2025-10-21T04:00:00Z","v":545560,"vw":40.43982},{"c":40.51,"h":40.645,"l":40.3,"n":7490,"o":40.47,"t":"2025-10-22T04:00:00Z","v":615108,"vw":40.479944},{"c":40.67,"h":40.77,"l":40.57,"n":4866,"o":40.57,"t":"2025-10-23T04:00:00Z","v":603624,"vw":40.625515},{"c":40.73,"h":40.86,"l":40.68,"n":2562,"o":40.84,"t":"2025-10-24T04:00:00Z","v":210899,"vw":40.727594},{"c":40.61,"h":40.6699,"l":40.5,"n":8081,"o":40.65,"t":"2025-10-27T04:00:00Z","v":484223,"vw":40.550993},{"c":40.89,"h":40.965,"l":40.71,"n":8020,"o":40.91,"t":"2025-10-28T04:00:00Z","v":486594,"vw":40.863476},{"c":41.03,"h":41.175,"l":41,"n":18103,"o":41.07,"t":"2025-10-29T04:00:00Z","v":586535,"vw":41.075993},{"c":40.23,"h":40.75,"l":39.91,"n":30955,"o":40.75,"t":"2025-10-30T04:00:00Z","v":2171586,"vw":40.289665},{"c":40.28,"h":40.58,"l":40.13,"n":7414,"o":40.37,"t":"2025-10-31T04:00:00Z","v":883797,"vw":40.284059},{"c":40,"h":40.13,"l":39.94,"n":10618,"o":39.98,"t":"2025-11-03T05:00:00Z","v":380237,"vw":40.000825},{"c":39.68,"h":39.8,"l":39.47,"n":16683,"o":39.71,"t":"2025-11-04T05:00:00Z","v":2173924,"vw":39.57677},{"c":39.35,"h":39.49,"l":39.23,"n":7899,"o":39.33,"t":"2025-11-05T05:00:00Z","v":606084,"vw":39.377518},{"c":39.3,"h":39.525,"l":39.14,"n":6964,"o":39.31,"t":"2025-11-06T05:00:00Z","v":881542,"vw":39.344445},{"c":39.28,"h":39.32,"l":39.01,"n":9968,"o":39.245,"t":"2025-11-07T05:00:00Z","v":864379,"vw":39.161835},{"c":39.32,"h":39.32,"l":39.12,"n":6235,"o":39.24,"t":"2025-11-10T05:00:00Z","v":353276,"vw":39.243771},{"c":39.39,"h":39.44,"l":39.285,"n":6683,"o":39.29,"t":"2025-11-11T05:00:00Z","v":850571,"vw":39.394907},{"c":39.17,"h":39.225,"l":39.09,"n":3066,"o":39.22,"t":"2025-11-12T05:00:00Z","v":137661,"vw":39.159657},{"c":38.73,"h":38.96,"l":38.695,"n":6913,"o":38.96,"t":"2025-11-13T05:00:00Z","v":530685,"vw":38.783151},{"c":38.83,"h":38.875,"l":38.485,"n":8296,"o":38.53,"t":"2025-11-14T05:00:00Z","v":690301,"vw":38.721296},{"c":38.45,"h":38.61,"l":38.295,"n":7050,"o":38.46,"t":"2025-11-17T05:00:00Z","v":687699,"vw":38.439385},{"c":38.79,"h":38.89,"l":38.61,"n":7880,"o":38.69,"t":"2025-11-18T05:00:00Z","v":734062,"vw":38.782742},{"c":38.43,"h":38.505,"l":38.285,"n":6167,"o":38.41,"t":"2025-11-19T05:00:00Z","v":520728,"vw":38.391699},{"c":38.19,"h":38.7,"l":38.19,"n":5049,"o":38.7,"t":"2025-11-20T05:00:00Z","v":500740,"vw":38.338927},{"c":38.28,"h":38.42,"l":38.08,"n":2903,"o":38.42,"t":"2025-11-21T05:00:00Z","v":204710,"vw":38.222486},{"c":38.16,"h":38.25,"l":37.9432,"n":7424,"o":38.01,"t":"2025-11-24T05:00:00Z","v":1594584,"vw":38.157411},{"c":37.59,"h":37.635,"l":37.37,"n":6863,"o":37.52,"t":"2025-11-25T05:00:00Z","v":667630,"vw":37.485722},{"c":37.38,"h":37.425,"l":37.265,"n":5957,"o":37.32,"t":"2025-11-26T05:00:00Z","v":501701,"vw":37.369725},{"c":37.44,"h":37.4458,"l":37.282,"n":14767,"o":37.32,"t":"2025-11-28T05:00:00Z","v":148848,"vw":37.387619},{"c":37.06,"h":37.16,"l":36.97,"n":15246,"o":36.98,"t":"2025-12-01T05:00:00Z","v":283933,"vw":37.063496},{"c":36.98,"h":37.04,"l":36.89,"n":8595,"o":37.03,"t":"2025-12-02T05:00:00Z","v":830895,"vw":36.958969},{"c":37.04,"h":37.1,"l":36.975,"n":10406,"o":37.1,"t":"2025-12-03T05:00:00Z","v":718280,"vw":37.017322},{"c":37.17,"h":37.29,"l":37.105,"n":10023,"o":37.29,"t":"2025-12-04T05:00:00Z","v":902331,"vw":37.185287},{"c":37.2,"h":37.43,"l":37.115,"n":6350,"o":37.43,"t":"2025-12-05T05:00:00Z","v":389138,"vw":37.23153},{"c":37.19,"h":37.3,"l":37.04,"n":7155,"o":37.3,"t":"2025-12-08T05:00:00Z","v":539143,"vw":37.176757},{"c":37.43,"h":37.445,"l":37.34,"n":6391,"o":37.42,"t":"2025-12-09T05:00:00Z","v":604129,"vw":37.39464},{"c":37.66,"h":37.695,"l":37.5,"n":3886,"o":37.5,"t":"2025-12-10T05:00:00Z","v":389035,"vw":37.583136},{"c":37.62,"h":37.66,"l":37.55,"n":8694,"o":37.65,"t":"2025-12-11T05:00:00Z","v":635955,"vw":37.595363},{"c":37.4,"h":37.71,"l":37.395,"n":4988,"o":37.62,"t":"2025-12-12T05:00:00Z","v":480486,"vw":37.479376},{"c":36.81,"h":37.15,"l":36.8,"n":6958,"o":37.15,"t":"2025-12-15T05:00:00Z","v":706559,"vw":36.909167},{"c":36.09,"h":36.25,"l":35.95,"n":9233,"o":36.25,"t":"2025-12-16T05:00:00Z","v":879980,"vw":36.029954},{"c":35.83,"h":36.125,"l":35.81,"n":5060,"o":36.07,"t":"2025-12-17T05:00:00Z","v":419603,"vw":35.936562},{"c":36.3,"h":36.38,"l":36.185,"n":4920,"o":36.3,"t":"2025-12-18T05:00:00Z","v":467266,"vw":36.292898},{"c":36.36,"h":36.4399,"l":36.285,"n":3072,"o":36.31,"t":"2025-12-19T05:00:00Z","v":233412,"vw":36.379875},{"c":36.55,"h":36.62,"l":36.53,"n":3867,"o":36.58,"t":"2025-12-22T05:00:00Z","v":234631,"vw":36.566718},{"c":36.76,"h":36.79,"l":36.685,"n":17795,"o":36.71,"t":"2025-12-23T05:00:00Z","v":387527,"vw":36.742498},{"c":36.6,"h":36.605,"l":36.53,"n":1388,"o":36.59,"t":"2025-12-24T05:00:00Z","v":62008,"vw":36.56947},{"c":36.57,"h":36.58,"l":36.515,"n":3040,"o":36.55,"t":"2025-12-26T05:00:00Z","v":128025,"vw":36.54272},{"c":36.39,"h":36.48,"l":36.33,"n":16654,"o":36.43,"t":"2025-12-29T05:00:00Z","v":295750,"vw":36.38743},{"c":36.05,"h":36.16,"l":35.91,"n":25883,"o":36.05,"t":"2025-12-30T05:00:00Z","v":773886,"vw":36.010649},{"c":36.41,"h":36.495,"l":36.25,"n":10303,"o":36.25,"t":"2025-12-31T05:00:00Z","v":301069,"vw":36.441551},{"c":36.77,"h":36.77,"l":36.63,"n":7146,"o":36.67,"t":"2026-01-02T05:00:00Z","v":299659,"vw":36.730931},{"c":36,"h":36.09,"l":35.89,"n":9754,"o":35.95,"t":"2026-01-05T05:00:00Z","v":660567,"vw":35.974735},{"c":37.03,"h":37.575,"l":36.805,"n":28573,"o":37.06,"t":"2026-01-06T05:00:00Z","v":3753760,"vw":37.166282},{"c":36.32,"h":36.66,"l":36.31,"n":11958,"o":36.66,"t":"2026-01-07T05:00:00Z","v":1108193,"vw":36.457537},{"c":36.82,"h":36.9,"l":36.585,"n":4693,"o":36.595,"t":"2026-01-08T05:00:00Z","v":514625,"vw":36.723831},{"c":36.87,"h":36.92,"l":36.68,"n":5950,"o":36.69,"t":"2026-01-09T05:00:00Z","v":467933,"vw":36.830623},{"c":37.82,"h":38.095,"l":37.605,"n":11880,"o":37.64,"t":"2026-01-12T05:00:00Z","v":1072372,"vw":37.869437},{"c":38.21,"h":38.27,"l":38.07,"n":14475,"o":38.16,"t":"2026-01-13T05:00:00Z","v":1473329,"vw":38.188266},{"c":38.21,"h":38.37,"l":37.935,"n":10214,"o":38.295,"t":"2026-01-14T05:00:00Z","v":1183040,"vw":38.078571},{"c":37.99,"h":38.015,"l":37.74,"n":8706,"o":37.89,"t":"2026-01-15T05:00:00Z","v":748484,"vw":37.867893},{"c":37.83,"h":37.99,"l":37.78,"n":4664,"o":37.9,"t":"2026-01-16T05:00:00Z","v":507940,"vw":37.874939},{"c":37.94,"h":38.17,"l":37.88,"n":8469,"o":38,"t":"2026-01-20T05:00:00Z","v":1058547,"vw":38.003706},{"c":38.3,"h":38.405,"l":38.11,"n":9677,"o":38.11,"t":"2026-01-21T05:00:00Z","v":743927,"vw":38.271526},{"c":38.93,"h":38.975,"l":38.835,"n":8281,"o":38.95,"t":"2026-01-22T05:00:00Z","v":623445,"vw":38.912205},{"c":39.01,"h":39.065,"l":38.8,"n":8408,"o":38.92,"t":"2026-01-23T05:00:00Z","v":838650,"vw":38.95088},{"c":39.61,"h":39.6575,"l":39.45,"n":10317,"o":39.51,"t":"2026-01-26T05:00:00Z","v":734006,"vw":39.580943},{"c":40.12,"h":40.125,"l":39.83,"n":15788,"o":39.93,"t":"2026-01-27T05:00:00Z","v":665464,"vw":40.001237},{"c":40.14,"h":40.185,"l":39.885,"n":7758,"o":40.12,"t":"2026-01-28T05:00:00Z","v":859026,"vw":40.030675},{"c":39.87,"h":40.01,"l":39.6201,"n":12788,"o":39.9,"t":"2026-01-29T05:00:00Z","v":812214,"vw":39.801256},{"c":39.86,"h":39.96,"l":39.645,"n":12295,"o":39.81,"t":"2026-01-30T05:00:00Z","v":527619,"vw":39.83873},{"c":39.79,"h":39.935,"l":39.51,"n":11091,"o":39.66,"t":"2026-02-02T05:00:00Z","v":920187,"vw":39.80452},{"c":39.57,"h":39.68,"l":39.38,"n":11889,"o":39.66,"t":"2026-02-03T05:00:00Z","v":549410,"vw":39.504681},{"c":39.63,"h":39.745,"l":39.57,"n":14132,"o":39.6,"t":"2026-02-04T05:00:00Z","v":1366801,"vw":39.646924},{"c":39.22,"h":39.52,"l":38.9,"n":22413,"o":39,"t":"2026-02-05T05:00:00Z","v":1539045,"vw":39.167454},{"c":39.75,"h":39.755,"l":39.23,"n":12964,"o":39.35,"t":"2026-02-06T05:00:00Z","v":1038491,"vw":39.629874},{"c":39.46,"h":39.515,"l":39.13,"n":15733,"o":39.18,"t":"2026-02-09T05:00:00Z","v":1151328,"vw":39.358124},{"c":39.23,"h":39.32,"l":39.19,"n":6776,"o":39.32,"t":"2026-02-10T05:00:00Z","v":420421,"vw":39.251648},{"c":39.19,"h":39.21,"l":38.975,"n":6662,"o":39.14,"t":"2026-02-11T05:00:00Z","v":542451,"vw":39.10619},{"c":38.94,"h":39.44,"l":38.94,"n":10975,"o":39.23,"t":"2026-02-12T05:00:00Z","v":767109,"vw":39.130639},{"c":39.16,"h":39.21,"l":38.925,"n":3663,"o":38.99,"t":"2026-02-13T05:00:00Z","v":284707,"vw":39.119028},{"c":38.94,"h":38.965,"l":38.63,"n":12963,"o":38.82,"t":"2026-02-17T05:00:00Z","v":641262,"vw":38.827491},{"c":39.12,"h":39.19,"l":38.985,"n":6707,"o":38.99,"t":"2026-02-18T05:00:00Z","v":577297,"vw":39.123802},{"c":38.13,"h":38.25,"l":38.02,"n":14474,"o":38.21,"t":"2026-02-19T05:00:00Z","v":2145281,"vw":38.111814},{"c":38.63,"h":38.64,"l":38.1,"n":11152,"o":38.1,"t":"2026-02-20T05:00:00Z","v":1212224,"vw":38.481193},{"c":38.3,"h":38.5,"l":38.19,"n":14242,"o":38.32,"t":"2026-02-23T05:00:00Z","v":1149341,"vw":38.291617},{"c":38.18,"h":38.29,"l":37.99,"n":24604,"o":38.09,"t":"2026-02-24T05:00:00Z","v":973007,"vw":38.195876},{"c":37.92,"h":38.015,"l":37.85,"n":8292,"o":37.99,"t":"2026-02-25T05:00:00Z","v":774379,"vw":37.897303},{"c":37.13,"h":37.495,"l":37.015,"n":14314,"o":37.43,"t":"2026-02-26T05:00:00Z","v":1720534,"vw":37.202617},{"c":37.17,"h":37.205,"l":36.92,"n":14386,"o":37.035,"t":"2026-02-27T05:00:00Z","v":1239176,"vw":37.056295},{"c":36.58,"h":36.745,"l":36.3,"n":25101,"o":36.3,"t":"2026-03-02T05:00:00Z","v":1731301,"vw":36.511049},{"c":36.68,"h":36.875,"l":36.005,"n":30244,"o":36.59,"t":"2026-03-03T05:00:00Z","v":2381264,"vw":36.386479},{"c":37.46,"h":37.505,"l":37.225,"n":8215,"o":37.32,"t":"2026-03-04T05:00:00Z","v":755866,"vw":37.349336},{"c":37.25,"h":37.72,"l":36.59,"n":23268,"o":37.53,"t":"2026-03-05T05:00:00Z","v":2001451,"vw":37.172094},{"c":37.09,"h":37.2,"l":36.45,"n":11398,"o":37.13,"t":"2026-03-06T05:00:00Z","v":1089417,"vw":36.864644},{"c":38.25,"h":38.305,"l":37.44,"n":13902,"o":37.69,"t":"2026-03-09T04:00:00Z","v":1294635,"vw":37.861578},{"c":38.28,"h":38.765,"l":38.15,"n":17300,"o":38.22,"t":"2026-03-10T04:00:00Z","v":1594796,"vw":38.471379},{"c":38.11,"h":38.28,"l":37.97,"n":6462,"o":38.25,"t":"2026-03-11T04:00:00Z","v":548209,"vw":38.128556},{"c":37.9,"h":38.03,"l":37.72,"n":10263,"o":37.92,"t":"2026-03-12T04:00:00Z","v":2034103,"vw":37.958218},{"c":37.6,"h":38.125,"l":37.57,"n":6590,"o":37.975,"t":"2026-03-13T04:00:00Z","v":593977,"vw":37.753546},{"c":38.31,"h":38.565,"l":38.175,"n":9837,"o":38.18,"t":"2026-03-16T04:00:00Z","v":789100,"vw":38.398701},{"c":38.18,"h":38.58,"l":38.075,"n":10427,"o":38.58,"t":"2026-03-17T04:00:00Z","v":1006791,"vw":38.252309},{"c":37.74,"h":38.25,"l":37.71,"n":9628,"o":38.25,"t":"2026-03-18T04:00:00Z","v":1017057,"vw":37.950711},{"c":37.6,"h":37.84,"l":37.22,"n":10865,"o":37.83,"t":"2026-03-19T04:00:00Z","v":1586649,"vw":37.516088},{"c":36.78,"h":37.59,"l":36.765,"n":9309,"o":37.55,"t":"2026-03-20T04:00:00Z","v":821339,"vw":37.145883},{"c":37.86,"h":38.11,"l":37.315,"n":16081,"o":37.41,"t":"2026-03-23T04:00:00Z","v":1737038,"vw":37.785167},{"c":37.72,"h":38.185,"l":37.72,"n":16818,"o":38.16,"t":"2026-03-24T04:00:00Z","v":1528635,"vw":37.968057},{"c":38.4,"h":38.715,"l":38.335,"n":11376,"o":38.5,"t":"2026-03-25T04:00:00Z","v":1304700,"vw":38.521734},{"c":38.41,"h":38.83,"l":38.365,"n":19501,"o":38.63,"t":"2026-03-26T04:00:00Z","v":620834,"vw":38.616299},{"c":37.91,"h":38.3275,"l":37.895,"n":8233,"o":38.31,"t":"2026-03-27T04:00:00Z","v":771595,"vw":38.095538},{"c":38.79,"h":38.95,"l":38.7,"n":24246,"o":38.82,"t":"2026-03-30T04:00:00Z","v":604890,"vw":38.829418},{"c":39.75,"h":39.77,"l":39.12,"n":16659,"o":39.13,"t":"2026-03-31T04:00:00Z","v":806143,"vw":39.494814},{"c":39.57,"h":39.69,"l":39.18,"n":12683,"o":39.18,"t":"2026-04-01T04:00:00Z","v":873594,"vw":39.523957},{"c":39.38,"h":39.65,"l":39.22,"n":8597,"o":39.22,"t":"2026-04-02T04:00:00Z","v":527736,"vw":39.353995},{"c":39.25,"h":39.34,"l":39.085,"n":8805,"o":39.25,"t":"2026-04-06T04:00:00Z","v":283087,"vw":39.231869},{"c":38.78,"h":38.86,"l":38.4,"n":11954,"o":38.86,"t":"2026-04-07T04:00:00Z","v":1432301,"vw":38.702576},{"c":39.55,"h":39.8201,"l":39.405,"n":9083,"o":39.66,"t":"2026-04-08T04:00:00Z","v":607300,"vw":39.592058},{"c":39.63,"h":39.645,"l":39.465,"n":5937,"o":39.61,"t":"2026-04-09T04:00:00Z","v":453529,"vw":39.565223},{"c":39.69,"h":39.79,"l":39.64,"n":3443,"o":39.7,"t":"2026-04-10T04:00:00Z","v":282575,"vw":39.700087},{"c":40.19,"h":40.21,"l":39.86,"n":6275,"o":39.97,"t":"2026-04-13T04:00:00Z","v":292830,"vw":40.069541},{"c":40.3,"h":40.35,"l":40.12,"n":5284,"o":40.26,"t":"2026-04-14T04:00:00Z","v":335654,"vw":40.262528},{"c":40.63,"h":40.69,"l":40.41,"n":6176,"o":40.6,"t":"2026-04-15T04:00:00Z","v":461660,"vw":40.56238},{"c":40.37,"h":40.6,"l":40.37,"n":5491,"o":40.46,"t":"2026-04-16T04:00:00Z","v":574294,"vw":40.473216},{"c":40.59,"h":40.83,"l":40.57,"n":5459,"o":40.74,"t":"2026-04-17T04:00:00Z","v":396642,"vw":40.672944},{"c":39.83,"h":39.96,"l":39.735,"n":7257,"o":39.91,"t":"2026-04-20T04:00:00Z","v":440711,"vw":39.863202},{"c":39.68,"h":39.89,"l":39.56,"n":8212,"o":39.56,"t":"2026-04-21T04:00:00Z","v":720876,"vw":39.75531},{"c":39.54,"h":39.56,"l":39.44,"n":3860,"o":39.46,"t":"2026-04-22T04:00:00Z","v":183543,"vw":39.501628},{"c":38.99,"h":39.21,"l":38.8,"n":4705,"o":39.21,"t":"2026-04-23T04:00:00Z","v":264549,"vw":38.993312},{"c":39.08,"h":39.245,"l":39.01,"n":5157,"o":39.14,"t":"2026-04-24T04:00:00Z","v":316900,"vw":39.139887},{"c":38.97,"h":39.22,"l":38.97,"n":13984,"o":39.09,"t":"2026-04-27T04:00:00Z","v":422142,"vw":39.078697},{"c":39.18,"h":39.32,"l":39.0601,"n":14295,"o":39.13,"t":"2026-04-28T04:00:00Z","v":550271,"vw":39.181459},{"c":39.19,"h":39.26,"l":39.075,"n":14382,"o":39.26,"t":"2026-04-29T04:00:00Z","v":521042,"vw":39.175979},{"c":39.1,"h":39.23,"l":38.965,"n":7815,"o":39.09,"t":"2026-04-30T04:00:00Z","v":287855,"vw":39.095358},{"c":39.31,"h":39.49,"l":39.21,"n":7333,"o":39.25,"t":"2026-05-01T04:00:00Z","v":610823,"vw":39.363222},{"c":38.73,"h":39.03,"l":38.625,"n":9185,"o":39.03,"t":"2026-05-04T04:00:00Z","v":256109,"vw":38.769091},{"c":38.46,"h":38.61,"l":38.44,"n":6987,"o":38.5,"t":"2026-05-05T04:00:00Z","v":194582,"vw":38.507738},{"c":38.44,"h":38.515,"l":38.315,"n":5362,"o":38.32,"t":"2026-05-06T04:00:00Z","v":305516,"vw":38.412243},{"c":38.36,"h":38.75,"l":38.31,"n":6505,"o":38.61,"t":"2026-05-07T04:00:00Z","v":440941,"vw":38.476003},{"c":38.73,"h":38.795,"l":38.42,"n":5404,"o":38.55,"t":"2026-05-08T04:00:00Z","v":353732,"vw":38.687987},{"c":39.15,"h":39.27,"l":39.08,"n":6127,"o":39.15,"t":"2026-05-11T04:00:00Z","v":388955,"vw":39.169027},{"c":38.75,"h":38.92,"l":38.51,"n":6143,"o":38.92,"t":"2026-05-12T04:00:00Z","v":288725,"vw":38.665877},{"c":38.59,"h":38.63,"l":38.505,"n":2822,"o":38.605,"t":"2026-05-13T04:00:00Z","v":170534,"vw":38.56472},{"c":38.53,"h":38.59,"l":38.425,"n":5718,"o":38.52,"t":"2026-05-14T04:00:00Z","v":336105,"vw":38.513566},{"c":38.29,"h":38.53,"l":38.27,"n":5717,"o":38.38,"t":"2026-05-15T04:00:00Z","v":416872,"vw":38.379439},{"c":38.36,"h":38.44,"l":38.18,"n":6440,"o":38.34,"t":"2026-05-18T04:00:00Z","v":348406,"vw":38.293836},{"c":38.49,"h":38.59,"l":38.32,"n":6795,"o":38.37,"t":"2026-05-19T04:00:00Z","v":440208,"vw":38.465429},{"c":38.33,"h":38.535,"l":38.26,"n":5446,"o":38.5,"t":"2026-05-20T04:00:00Z","v":309798,"vw":38.396291},{"c":38.67,"h":38.76,"l":38.445,"n":9840,"o":38.58,"t":"2026-05-21T04:00:00Z","v":614651,"vw":38.617842},{"c":38.64,"h":38.72,"l":38.52,"n":3950,"o":38.67,"t":"2026-05-22T04:00:00Z","v":360149,"vw":38.599144},{"c":38.68,"h":38.83,"l":38.55,"n":8691,"o":38.77,"t":"2026-05-26T04:00:00Z","v":370314,"vw":38.713891},{"c":38.74,"h":38.77,"l":38.56,"n":3955,"o":38.75,"t":"2026-05-27T04:00:00Z","v":229705,"vw":38.6977},{"c":38.71,"h":38.95,"l":38.56,"n":8028,"o":38.655,"t":"2026-05-28T04:00:00Z","v":572421,"vw":38.782405},{"c":38.75,"h":38.95,"l":38.57,"n":17427,"o":38.8,"t":"2026-05-29T04:00:00Z","v":790055,"vw":38.722287},{"c":38.06,"h":38.475,"l":38.0425,"n":25974,"o":38.43,"t":"2026-06-01T04:00:00Z","v":1028355,"vw":38.174228},{"c":38.71,"h":38.74,"l":38.34,"n":24907,"o":38.42,"t":"2026-06-02T04:00:00Z","v":698684,"vw":38.523813},{"c":38.22,"h":38.565,"l":38.22,"n":9479,"o":38.47,"t":"2026-06-03T04:00:00Z","v":391780,"vw":38.336491},{"c":38.34,"h":38.53,"l":38.33,"n":9943,"o":38.44,"t":"2026-06-04T04:00:00Z","v":569737,"vw":38.423366},{"c":37.44,"h":38.68,"l":37.41,"n":19252,"o":38.49,"t":"2026-06-05T04:00:00Z","v":1949733,"vw":37.69247},{"c":38.29,"h":38.52,"l":38.235,"n":14334,"o":38.25,"t":"2026-06-08T04:00:00Z","v":636745,"vw":38.32377},{"c":38.54,"h":38.95,"l":38.22,"n":11961,"o":38.89,"t":"2026-06-09T04:00:00Z","v":1130431,"vw":38.523956},{"c":38.51,"h":38.74,"l":38.455,"n":9342,"o":38.71,"t":"2026-06-10T04:00:00Z","v":766489,"vw":38.626375},{"c":39.29,"h":39.345,"l":38.61,"n":12730,"o":38.61,"t":"2026-06-11T04:00:00Z","v":996009,"vw":39.005602},{"c":39.38,"h":39.425,"l":39.06,"n":7801,"o":39.34,"t":"2026-06-12T04:00:00Z","v":527989,"vw":39.284582},{"c":38.51,"h":38.595,"l":38.455,"n":9525,"o":38.53,"t":"2026-06-15T04:00:00Z","v":470621,"vw":38.518757},{"c":38.55,"h":38.78,"l":38.55,"n":6561,"o":38.57,"t":"2026-06-16T04:00:00Z","v":551456,"vw":38.699518},{"c":38.42,"h":38.83,"l":38.37,"n":7095,"o":38.6,"t":"2026-06-17T04:00:00Z","v":520847,"vw":38.587618},{"c":38.6,"h":38.79,"l":38.545,"n":6874,"o":38.72,"t":"2026-06-18T04:00:00Z","v":709712,"vw":38.62927},{"c":38.3,"h":38.53,"l":38.26,"n":7154,"o":38.53,"t":"2026-06-22T04:00:00Z","v":156889,"vw":38.330824},{"c":38.2,"h":38.325,"l":38.13,"n":16185,"o":38.17,"t":"2026-06-23T04:00:00Z","v":349717,"vw":38.220777},{"c":38.08,"h":38.14,"l":37.84,"n":7386,"o":37.84,"t":"2026-06-24T04:00:00Z","v":302784,"vw":38.080586},{"c":37.82,"h":38,"l":37.71,"n":5962,"o":38,"t":"2026-06-25T04:00:00Z","v":515272,"vw":37.823327},{"c":37.8,"h":37.88,"l":37.5,"n":5874,"o":37.5,"t":"2026-06-26T04:00:00Z","v":315209,"vw":37.793937},{"c":37.4,"h":37.45,"l":37.27,"n":23031,"o":37.3,"t":"2026-06-29T04:00:00Z","v":445374,"vw":37.373516},{"c":37.31,"h":37.36,"l":37.22,"n":7004,"o":37.32,"t":"2026-06-30T04:00:00Z","v":315153,"vw":37.301011},{"c":37.65,"h":37.68,"l":37.31,"n":16071,"o":37.31,"t":"2026-07-01T04:00:00Z","v":876924,"vw":37.524487},{"c":37.38,"h":37.56,"l":37.235,"n":6735,"o":37.42,"t":"2026-07-02T04:00:00Z","v":228686,"vw":37.384981},{"c":37.3,"h":37.41,"l":37.2713,"n":8625,"o":37.38,"t":"2026-07-06T04:00:00Z","v":238088,"vw":37.332748},{"c":37.43,"h":37.555,"l":37.32,"n":5177,"o":37.49,"t":"2026-07-07T04:00:00Z","v":222407,"vw":37.456165},{"c":37.53,"h":37.55,"l":37.375,"n":3957,"o":37.46,"t":"2026-07-08T04:00:00Z","v":154480,"vw":37.490476},{"c":37.18,"h":37.395,"l":37.175,"n":4833,"o":37.31,"t":"2026-07-09T04:00:00Z","v":552872,"vw":37.284194},{"c":37.25,"h":37.37,"l":37.14,"n":3351,"o":37.37,"t":"2026-07-10T04:00:00Z","v":294350,"vw":37.241424},{"c":37.11,"h":37.31,"l":37.035,"n":5370,"o":37.3,"t":"2026-07-13T04:00:00Z","v":508214,"vw":37.131836},{"c":36.9,"h":37.04,"l":36.85,"n":8201,"o":36.89,"t":"2026-07-14T04:00:00Z","v":569625,"vw":36.94165},{"c":36.97,"h":36.97,"l":36.785,"n":5867,"o":36.88,"t":"2026-07-15T04:00:00Z","v":414468,"vw":36.86065},{"c":36.92,"h":36.99,"l":36.79,"n":3238,"o":36.97,"t":"2026-07-16T04:00:00Z","v":207611,"vw":36.916582},{"c":36.79,"h":36.885,"l":36.69,"n":7337,"o":36.82,"t":"2026-07-17T04:00:00Z","v":1997898,"vw":36.788668},{"c":36.85,"h":36.96,"l":36.7,"n":5320,"o":36.7,"t":"2026-07-20T04:00:00Z","v":326153,"vw":36.869765},{"c":36.86,"h":36.9,"l":36.75,"n":4613,"o":36.87,"t":"2026-07-21T04:00:00Z","v":536742,"vw":36.825776},{"c":37.115,"h":37.21,"l":37.03,"n":3268,"o":37.03,"t":"2026-07-22T04:00:00Z","v":325881,"vw":37.148528},{"c":37.11,"h":37.195,"l":37.01,"n":5941,"o":37.01,"t":"2026-07-23T04:00:00Z","v":439878,"vw":37.10738},{"c":37.07,"h":37.18,"l":37.025,"n":2139,"o":37.13,"t":"2026-07-24T04:00:00Z","v":186118,"vw":37.101128},{"c":36.98,"h":37.18,"l":36.91,"n":14544,"o":37.03,"t":"2026-07-27T04:00:00Z","v":472493,"vw":37.009399},{"c":36.9,"h":36.955,"l":36.77,"n":6686,"o":36.82,"t":"2026-07-28T04:00:00Z","v":319588,"vw":36.89503},{"c":36.34,"h":36.59,"l":36.3,"n":15197,"o":36.47,"t":"2026-07-29T04:00:00Z","v":550424,"vw":36.40098},{"c":36.92,"h":37.085,"l":36.63,"n":19302,"o":36.81,"t":"2026-07-30T04:00:00Z","v":1786748,"vw":36.918055},{"c":36.96,"h":37.09,"l":36.71,"n":7324,"o":37.09,"t":"2026-07-31T04:00:00Z","v":720238,"vw":36.851251},{"c":37.67,"h":37.77,"l":37.48,"n":7268,"o":37.56,"t":"2026-08-03T04:00:00Z","v":490148,"vw":37.681019},{"c":37.94,"h":38.025,"l":37.8,"n":6756,"o":37.8,"t":"2026-08-04T04:00:00Z","v":400950,"vw":37.937653},{"c":37.84,"h":37.92,"l":37.765,"n":6765,"o":37.92,"t":"2026-08-05T04:00:00Z","v":595935,"vw":37.838397},{"c":37.65,"h":37.735,"l":37.62,"n":3175,"o":37.67,"t":"2026-08-06T04:00:00Z","v":278387,"vw":37.663828},{"c":37.65,"h":37.725,"l":37.59,"n":4241,"o":37.66,"t":"2026-08-07T04:00:00Z","v":198804,"vw":37.65438},{"c":37.85,"h":37.875,"l":37.73,"n":4514,"o":37.79,"t":"2026-08-10T04:00:00Z","v":436984,"vw":37.825473},{"c":37.78,"h":37.89,"l":37.715,"n":4131,"o":37.79,"t":"2026-08-11T04:00:00Z","v":282203,"vw":37.763423},{"c":37.81,"h":37.89,"l":37.76,"n":2814,"o":37.89,"t":"2026-08-12T04:00:00Z","v":138781,"vw":37.805697},{"c":37.88,"h":37.975,"l":37.77,"n":10823,"o":37.77,"t":"2026-08-13T04:00:00Z","v":1229495,"vw":37.897956},{"c":37.83,"h":37.9,"l":37.745,"n":3648,"o":37.87,"t":"2026-08-14T04:00:00Z","v":213088,"vw":37.806178},{"c":38.02,"h":38.09,"l":38,"n":5082,"o":38.09,"t":"2026-08-17T04:00:00Z","v":248961,"vw":38.036006},{"c":38.06,"h":38.09,"l":38.015,"n":4177,"o":38.09,"t":"2026-08-18T04:00:00Z","v":264668,"vw":38.05216},{"c":38.12,"h":38.185,"l":38.08,"n":5342,"o":38.13,"t":"2026-08-19T04:00:00Z","v":349743,"vw":38.120908},{"c":38.25,"h":38.385,"l":38.18,"n":3457,"o":38.18,"t":"2026-08-20T04:00:00Z","v":223347,"vw":38.319322},{"c":38.31,"h":38.42,"l":38.255,"n":3855,"o":38.41,"t":"2026-08-21T04:00:00Z","v":288508,"vw":38.334393},{"c":39.03,"h":39.09,"l":38.945,"n":4487,"o":39.03,"t":"2026-08-24T04:00:00Z","v":296160,"vw":39.01367},{"c":39.26,"h":39.305,"l":39.08,"n":3817,"o":39.27,"t":"2026-08-25T04:00:00Z","v":339396,"vw":39.200824},{"c":39.48,"h":39.515,"l":39.29,"n":4681,"o":39.29,"t":"2026-08-26T04:00:00Z","v":462255,"vw":39.438078},{"c":39.3,"h":39.41,"l":39.25,"n":3474,"o":39.38,"t":"2026-08-27T04:00:00Z","v":233256,"vw":39.338641},{"c":39.26,"h":39.425,"l":39.24,"n":13203,"o":39.36,"t":"2026-08-28T04:00:00Z","v":316143,"vw":39.317493},{"c":38.8,"h":38.95,"l":38.74,"n":9228,"o":38.95,"t":"2026-08-31T04:00:00Z","v":771782,"vw":38.810606},{"c":38.62,"h":38.82,"l":38.51,"n":17834,"o":38.68,"t":"2026-09-01T04:00:00Z","v":1603022,"vw":38.670557},{"c":38.43,"h":38.455,"l":38.33,"n":5610,"o":38.35,"t":"2026-09-02T04:00:00Z","v":388731,"vw":38.406846},{"c":38.53,"h":38.64,"l":38.47,"n":3385,"o":38.47,"t":"2026-09-03T04:00:00Z","v":283400,"vw":38.517594},{"c":38.51,"h":38.6,"l":38.455,"n":3010,"o":38.55,"t":"2026-09-04T04:00:00Z","v":250821,"vw":38.5166},{"c":38.44,"h":38.51,"l":38.41,"n":8476,"o":38.47,"t":"2026-09-08T04:00:00Z","v":207874,"vw":38.455459},{"c":38.3,"h":38.39,"l":38.255,"n":3977,"o":38.36,"t":"2026-09-09T04:00:00Z","v":666285,"vw":38.316383},{"c":38.23,"h":38.29,"l":38.17,"n":3618,"o":38.24,"t":"2026-09-10T04:00:00Z","v":277712,"vw":38.234963},{"c":38.22,"h":38.375,"l":38.195,"n":4270,"o":38.28,"t":"2026-09-11T04:00:00Z","v":373799,"vw":38.257209},{"c":37.8,"h":37.885,"l":37.71,"n":6410,"o":37.84,"t":"2026-09-14T04:00:00Z","v":613424,"vw":37.791896},{"c":37.42,"h":37.47,"l":37.205,"n":6713,"o":37.46,"t":"2026-09-15T04:00:00Z","v":676174,"vw":37.334948},{"c":37.23,"h":37.44,"l":37.11,"n":3926,"o":37.44,"t":"2026-09-16T04:00:00Z","v":326412,"vw":37.310522},{"c":37.46,"h":37.595,"l":37.36,"n":4740,"o":37.49,"t":"2026-09-17T04:00:00Z","v":531382,"vw":37.521144},{"c":37.43,"h":37.5,"l":37.31,"n":2748,"o":37.49,"t":"2026-09-18T04:00:00Z","v":388536,"vw":37.370652},{"c":37.16,"h":37.175,"l":36.975,"n":5278,"o":37.08,"t":"2026-09-21T04:00:00Z","v":390990,"vw":37.06009},{"c":37.35,"h":37.4,"l":37.19,"n":5185,"o":37.19,"t":"2026-09-22T04:00:00Z","v":456212,"vw":37.315672},{"c":37.19,"h":37.41,"l":37.155,"n":4078,"o":37.31,"t":"2026-09-23T04:00:00Z","v":360649,"vw":37.221485},{"c":36.89,"h":37.01,"l":36.8542,"n":4004,"o":36.94,"t":"2026-09-24T04:00:00Z","v":236476,"vw":36.918555},{"c":37.05,"h":37.095,"l":36.935,"n":4396,"o":36.95,"t":"2026-09-25T04:00:00Z","v":190995,"vw":37.000273},{"c":36.95,"h":36.99,"l":36.84,"n":8485,"o":36.9,"t":"2026-09-28T04:00:00Z","v":200980,"vw":36.898887},{"c":36.41,"h":36.53,"l":36.295,"n":5078,"o":36.5,"t":"2026-09-29T04:00:00Z","v":560029,"vw":36.39985},{"c":36.32,"h":36.47,"l":36.315,"n":17599,"o":36.4,"t":"2026-09-30T04:00:00Z","v":846944,"vw":36.362412},{"c":36.11,"h":36.22,"l":36.04,"n":7555,"o":36.2,"t":"2026-10-01T04:00:00Z","v":487555,"vw":36.089929},{"c":36.22,"h":36.31,"l":36.09,"n":9224,"o":36.25,"t":"2026-10-02T04:00:00Z","v":575341,"vw":36.209601},{"c":36.52,"h":36.58,"l":36.3,"n":8386,"o":36.3,"t":"2026-10-05T04:00:00Z","v":598419,"vw":36.513293},{"c":36.9,"h":36.98,"l":36.83,"n":8074,"o":36.83,"t":"2026-10-06T04:00:00Z","v":567085,"vw":36.894733},{"c":36.73,"h":36.76,"l":36.605,"n":5109,"o":36.69,"t":"2026-10-07T04:00:00Z","v":410940,"vw":36.671524},{"c":36.09,"h":36.18,"l":36.025,"n":4880,"o":36.14,"t":"2026-10-08T04:00:00Z","v":475371,"vw":36.086415},{"c":36.06,"h":36.12,"l":36.04,"n":3213,"o":36.06,"t":"2026-10-09T04:00:00Z","v":377069,"vw":36.089362},{"c":35.66,"h":35.79,"l":35.64,"n":4720,"o":35.79,"t":"2026-10-12T04:00:00Z","v":378761,"vw":35.673333},{"c":35.79,"h":35.87,"l":35.755,"n":6139,"o":35.85,"t":"2026-10-13T04:00:00Z","v":443424,"vw":35.803991},{"c":35.15,"h":35.21,"l":35.085,"n":18495,"o":35.21,"t":"2026-10-14T04:00:00Z","v":581677,"vw":35.147897},{"c":35.16,"h":35.19,"l":35.035,"n":11414,"o":35.07,"t":"2026-10-15T04:00:00Z","v":502744,"vw":35.121674},{"c":35.1,"h":35.23,"l":34.995,"n":5095,"o":35.2,"t":"2026-10-16T04:00:00Z","v":551742,"vw":35.112831},{"c":35.14,"h":35.23,"l":35.14,"n":4581,"o":35.18,"t":"2026-10-19T04:00:00Z","v":407694,"vw":35.178981},{"c":34.78,"h":34.82,"l":34.595,"n":10233,"o":34.68,"t":"2026-10-20T04:00:00Z","v":1124332,"vw":34.753493},{"c":34.55,"h":34.62,"l":34.46,"n":4075,"o":34.54,"t":"2026-10-21T04:00:00Z","v":536121,"vw":34.545065},{"c":33.7,"h":33.72,"l":33.5997,"n":8414,"o":33.72,"t":"2026-10-22T04:00:00Z","v":1389239,"vw":33.645763}],"volatilityBars":[{"c":37.39,"h":37.39,"l":37.39,"n":1,"o":37.39,"t":"2026-09-21T13:00:00Z","v":100,"vw":37.39},{"c":37.035,"h":37.135,"l":37.03,"n":252,"o":37.08,"t":"2026-09-21T13:30:00Z","v":29832,"vw":37.058887},{"c":37.015,"h":37.04,"l":37.01,"n":425,"o":37.035,"t":"2026-09-21T13:45:00Z","v":59285,"vw":37.023317},{"c":37.005,"h":37.015,"l":36.975,"n":349,"o":37.015,"t":"2026-09-21T14:00:00Z","v":36695,"vw":36.993626},{"c":37.04,"h":37.055,"l":37,"n":501,"o":37,"t":"2026-09-21T14:15:00Z","v":43959,"vw":37.026006},{"c":37.015,"h":37.045,"l":37.015,"n":1025,"o":37.04,"t":"2026-09-21T14:30:00Z","v":33411,"vw":37.034025},{"c":37.015,"h":37.015,"l":36.995,"n":99,"o":37.015,"t":"2026-09-21T14:45:00Z","v":11599,"vw":37.009336},{"c":37.055,"h":37.0568,"l":37.015,"n":239,"o":37.02,"t":"2026-09-21T15:00:00Z","v":12191,"vw":37.033983},{"c":37.04,"h":37.07,"l":37.035,"n":332,"o":37.06,"t":"2026-09-21T15:15:00Z","v":6972,"vw":37.05524},{"c":37.065,"h":37.08,"l":37.035,"n":240,"o":37.0399,"t":"2026-09-21T15:30:00Z","v":39358,"vw":37.062054},{"c":37.065,"h":37.08,"l":37.065,"n":58,"o":37.07,"t":"2026-09-21T15:45:00Z","v":5086,"vw":37.071187},{"c":37.095,"h":37.095,"l":37.07,"n":107,"o":37.07,"t":"2026-09-21T16:00:00Z","v":10727,"vw":37.08274},{"c":37.085,"h":37.09,"l":37.08,"n":5,"o":37.09,"t":"2026-09-21T16:15:00Z","v":601,"vw":37.083333},{"c":37.095,"h":37.095,"l":37.09,"n":33,"o":37.09,"t":"2026-09-21T16:30:00Z","v":2803,"vw":37.093599},{"c":37.09,"h":37.09,"l":37.085,"n":52,"o":37.09,"t":"2026-09-21T16:45:00Z","v":5297,"vw":37.089479},{"c":37.095,"h":37.095,"l":37.095,"n":20,"o":37.095,"t":"2026-09-21T17:00:00Z","v":1813,"vw":37.095},{"c":37.11,"h":37.115,"l":37.095,"n":31,"o":37.095,"t":"2026-09-21T17:15:00Z","v":3109,"vw":37.107343},{"c":37.115,"h":37.12,"l":37.105,"n":47,"o":37.105,"t":"2026-09-21T17:30:00Z","v":4932,"vw":37.109612},{"c":37.12,"h":37.125,"l":37.12,"n":42,"o":37.125,"t":"2026-09-21T17:45:00Z","v":2064,"vw":37.121765},{"c":37.13,"h":37.13,"l":37.125,"n":9,"o":37.125,"t":"2026-09-21T18:00:00Z","v":626,"vw":37.126776},{"c":37.155,"h":37.155,"l":37.125,"n":112,"o":37.125,"t":"2026-09-21T18:15:00Z","v":10106,"vw":37.140203},{"c":37.155,"h":37.155,"l":37.15,"n":29,"o":37.155,"t":"2026-09-21T18:30:00Z","v":1802,"vw":37.154698},{"c":37.165,"h":37.17,"l":37.155,"n":55,"o":37.155,"t":"2026-09-21T18:45:00Z","v":6368,"vw":37.163826},{"c":37.145,"h":37.165,"l":37.14,"n":125,"o":37.16,"t":"2026-09-21T19:00:00Z","v":11911,"vw":37.157176},{"c":37.135,"h":37.155,"l":37.135,"n":77,"o":37.155,"t":"2026-09-21T19:15:00Z","v":6951,"vw":37.14692},{"c":37.135,"h":37.145,"l":37.135,"n":50,"o":37.135,"t":"2026-09-21T19:30:00Z","v":4573,"vw":37.13961},{"c":37.15,"h":37.175,"l":37.13,"n":361,"o":37.14,"t":"2026-09-21T19:45:00Z","v":32157,"vw":37.147389},{"c":37.16,"h":37.16,"l":37.16,"n":5,"o":37.16,"t":"2026-09-21T20:00:00Z","v":3341,"vw":37.16},{"c":37.19,"h":37.19,"l":37.19,"n":4,"o":37.19,"t":"2026-09-22T13:15:00Z","v":900,"vw":37.19},{"c":37.29,"h":37.305,"l":37.19,"n":410,"o":37.19,"t":"2026-09-22T13:30:00Z","v":48533,"vw":37.271552},{"c":37.275,"h":37.295,"l":37.265,"n":230,"o":37.295,"t":"2026-09-22T13:45:00Z","v":20581,"vw":37.276463},{"c":37.28,"h":37.285,"l":37.265,"n":102,"o":37.275,"t":"2026-09-22T14:00:00Z","v":4859,"vw":37.278095},{"c":37.26,"h":37.28,"l":37.26,"n":404,"o":37.27,"t":"2026-09-22T14:15:00Z","v":15998,"vw":37.267485},{"c":37.27,"h":37.29,"l":37.25,"n":377,"o":37.255,"t":"2026-09-22T14:30:00Z","v":29736,"vw":37.264803},{"c":37.275,"h":37.29,"l":37.265,"n":105,"o":37.265,"t":"2026-09-22T14:45:00Z","v":9185,"vw":37.276506},{"c":37.275,"h":37.285,"l":37.265,"n":121,"o":37.275,"t":"2026-09-22T15:00:00Z","v":13375,"vw":37.273379},{"c":37.265,"h":37.28,"l":37.265,"n":91,"o":37.275,"t":"2026-09-22T15:15:00Z","v":8615,"vw":37.27703},{"c":37.265,"h":37.27,"l":37.255,"n":180,"o":37.265,"t":"2026-09-22T15:30:00Z","v":23706,"vw":37.261011},{"c":37.28,"h":37.28,"l":37.27,"n":36,"o":37.27,"t":"2026-09-22T15:45:00Z","v":2228,"vw":37.27195},{"c":37.29,"h":37.295,"l":37.275,"n":100,"o":37.28,"t":"2026-09-22T16:00:00Z","v":8872,"vw":37.287323},{"c":37.285,"h":37.295,"l":37.28,"n":120,"o":37.29,"t":"2026-09-22T16:15:00Z","v":11330,"vw":37.285068},{"c":37.295,"h":37.295,"l":37.285,"n":75,"o":37.285,"t":"2026-09-22T16:30:00Z","v":4674,"vw":37.290408},{"c":37.31,"h":37.31,"l":37.29,"n":194,"o":37.295,"t":"2026-09-22T16:45:00Z","v":14631,"vw":37.29924},{"c":37.32,"h":37.32,"l":37.31,"n":80,"o":37.315,"t":"2026-09-22T17:00:00Z","v":5253,"vw":37.316404},{"c":37.305,"h":37.32,"l":37.295,"n":176,"o":37.32,"t":"2026-09-22T17:15:00Z","v":14807,"vw":37.306992},{"c":37.325,"h":37.325,"l":37.305,"n":108,"o":37.305,"t":"2026-09-22T17:30:00Z","v":9322,"vw":37.310191},{"c":37.375,"h":37.375,"l":37.325,"n":217,"o":37.33,"t":"2026-09-22T17:45:00Z","v":15846,"vw":37.341723},{"c":37.339,"h":37.38,"l":37.335,"n":223,"o":37.375,"t":"2026-09-22T18:00:00Z","v":23663,"vw":37.360895},{"c":37.355,"h":37.365,"l":37.339,"n":93,"o":37.34,"t":"2026-09-22T18:15:00Z","v":11219,"vw":37.349758},{"c":37.34,"h":37.36,"l":37.339,"n":191,"o":37.35,"t":"2026-09-22T18:30:00Z","v":17251,"vw":37.34592},{"c":37.315,"h":37.34,"l":37.315,"n":107,"o":37.34,"t":"2026-09-22T18:45:00Z","v":13476,"vw":37.325019},{"c":37.33,"h":37.34,"l":37.315,"n":125,"o":37.32,"t":"2026-09-22T19:00:00Z","v":17287,"vw":37.323924},{"c":37.38,"h":37.385,"l":37.325,"n":179,"o":37.34,"t":"2026-09-22T19:15:00Z","v":14633,"vw":37.357438},{"c":37.38,"h":37.4,"l":37.37,"n":623,"o":37.375,"t":"2026-09-22T19:30:00Z","v":55748,"vw":37.390269},{"c":37.36,"h":37.4,"l":37.36,"n":250,"o":37.385,"t":"2026-09-22T19:45:00Z","v":26865,"vw":37.375998},{"c":37.35,"h":37.35,"l":37.35,"n":3,"o":37.35,"t":"2026-09-22T20:00:00Z","v":6961,"vw":37.35},{"c":37.28,"h":37.29,"l":37.24,"n":5,"o":37.29,"t":"2026-09-23T13:15:00Z","v":2500,"vw":37.2664},{"c":37.255,"h":37.41,"l":37.23,"n":285,"o":37.27,"t":"2026-09-23T13:30:00Z","v":33138,"vw":37.304679},{"c":37.25,"h":37.26,"l":37.19,"n":276,"o":37.26,"t":"2026-09-23T13:45:00Z","v":19879,"vw":37.218482},{"c":37.23,"h":37.255,"l":37.215,"n":255,"o":37.245,"t":"2026-09-23T14:00:00Z","v":21818,"vw":37.236937},{"c":37.205,"h":37.25,"l":37.2025,"n":380,"o":37.23,"t":"2026-09-23T14:15:00Z","v":14943,"vw":37.22693},{"c":37.21,"h":37.245,"l":37.205,"n":299,"o":37.21,"t":"2026-09-23T14:30:00Z","v":15774,"vw":37.222954},{"c":37.2,"h":37.23,"l":37.19,"n":198,"o":37.215,"t":"2026-09-23T14:45:00Z","v":20461,"vw":37.204934},{"c":37.21,"h":37.21,"l":37.19,"n":165,"o":37.2,"t":"2026-09-23T15:00:00Z","v":19504,"vw":37.202307},{"c":37.2,"h":37.23,"l":37.2,"n":106,"o":37.21,"t":"2026-09-23T15:15:00Z","v":10936,"vw":37.21683},{"c":37.21,"h":37.21,"l":37.19,"n":84,"o":37.19,"t":"2026-09-23T15:30:00Z","v":6239,"vw":37.199466},{"c":37.245,"h":37.25,"l":37.21,"n":99,"o":37.21,"t":"2026-09-23T15:45:00Z","v":48069,"vw":37.22272},{"c":37.22,"h":37.24,"l":37.205,"n":201,"o":37.24,"t":"2026-09-23T16:00:00Z","v":7697,"vw":37.218854},{"c":37.225,"h":37.24,"l":37.225,"n":36,"o":37.235,"t":"2026-09-23T16:15:00Z","v":2751,"vw":37.232863},{"c":37.24,"h":37.24,"l":37.225,"n":113,"o":37.225,"t":"2026-09-23T16:30:00Z","v":10127,"vw":37.229978},{"c":37.205,"h":37.235,"l":37.205,"n":45,"o":37.235,"t":"2026-09-23T16:45:00Z","v":3421,"vw":37.216537},{"c":37.17,"h":37.205,"l":37.155,"n":67,"o":37.2,"t":"2026-09-23T17:00:00Z","v":5658,"vw":37.17385},{"c":37.185,"h":37.19,"l":37.17,"n":107,"o":37.17,"t":"2026-09-23T17:15:00Z","v":8562,"vw":37.178905},{"c":37.22,"h":37.22,"l":37.185,"n":66,"o":37.185,"t":"2026-09-23T17:30:00Z","v":5131,"vw":37.199655},{"c":37.265,"h":37.265,"l":37.22,"n":105,"o":37.22,"t":"2026-09-23T17:45:00Z","v":10070,"vw":37.23843},{"c":37.245,"h":37.27,"l":37.24,"n":67,"o":37.26,"t":"2026-09-23T18:00:00Z","v":4992,"vw":37.253299},{"c":37.225,"h":37.245,"l":37.22,"n":70,"o":37.245,"t":"2026-09-23T18:15:00Z","v":5363,"vw":37.234503},{"c":37.21,"h":37.225,"l":37.2,"n":70,"o":37.22,"t":"2026-09-23T18:30:00Z","v":4821,"vw":37.212587},{"c":37.21,"h":37.215,"l":37.205,"n":77,"o":37.215,"t":"2026-09-23T18:45:00Z","v":5278,"vw":37.207211},{"c":37.195,"h":37.21,"l":37.17,"n":148,"o":37.21,"t":"2026-09-23T19:00:00Z","v":11907,"vw":37.188429},{"c":37.195,"h":37.2,"l":37.185,"n":99,"o":37.2,"t":"2026-09-23T19:15:00Z","v":9643,"vw":37.190811},{"c":37.18,"h":37.2,"l":37.18,"n":77,"o":37.195,"t":"2026-09-23T19:30:00Z","v":7406,"vw":37.189716},{"c":37.192,"h":37.215,"l":37.175,"n":398,"o":37.18,"t":"2026-09-23T19:45:00Z","v":40960,"vw":37.192709},{"c":37.19,"h":37.19,"l":37.19,"n":4,"o":37.19,"t":"2026-09-23T20:00:00Z","v":923,"vw":37.19},{"c":36.96,"h":37.01,"l":36.94,"n":180,"o":36.94,"t":"2026-09-24T13:30:00Z","v":14339,"vw":36.988453},{"c":36.97,"h":36.975,"l":36.96,"n":183,"o":36.965,"t":"2026-09-24T13:45:00Z","v":15751,"vw":36.965694},{"c":36.965,"h":36.975,"l":36.96,"n":126,"o":36.96,"t":"2026-09-24T14:00:00Z","v":10981,"vw":36.967784},{"c":36.975,"h":36.975,"l":36.96,"n":256,"o":36.965,"t":"2026-09-24T14:15:00Z","v":12414,"vw":36.966493},{"c":36.925,"h":36.97,"l":36.925,"n":271,"o":36.97,"t":"2026-09-24T14:30:00Z","v":15596,"vw":36.943323},{"c":36.92,"h":36.92,"l":36.89,"n":137,"o":36.92,"t":"2026-09-24T14:45:00Z","v":14924,"vw":36.907034},{"c":36.875,"h":36.925,"l":36.875,"n":150,"o":36.925,"t":"2026-09-24T15:00:00Z","v":10873,"vw":36.902826},{"c":36.87,"h":36.8801,"l":36.87,"n":67,"o":36.88,"t":"2026-09-24T15:15:00Z","v":6939,"vw":36.875896},{"c":36.86,"h":36.87,"l":36.855,"n":56,"o":36.87,"t":"2026-09-24T15:30:00Z","v":3806,"vw":36.866221},{"c":36.87,"h":36.87,"l":36.8542,"n":43,"o":36.865,"t":"2026-09-24T15:45:00Z","v":3195,"vw":36.859708},{"c":36.88,"h":36.88,"l":36.86,"n":158,"o":36.86,"t":"2026-09-24T16:00:00Z","v":10089,"vw":36.862183},{"c":36.97,"h":36.97,"l":36.875,"n":872,"o":36.885,"t":"2026-09-24T16:15:00Z","v":18900,"vw":36.92729},{"c":36.98,"h":37.0047,"l":36.965,"n":62,"o":36.975,"t":"2026-09-24T16:30:00Z","v":5381,"vw":36.979536},{"c":36.96,"h":36.98,"l":36.96,"n":27,"o":36.965,"t":"2026-09-24T16:45:00Z","v":2283,"vw":36.967328},{"c":36.955,"h":36.97,"l":36.94,"n":21,"o":36.95,"t":"2026-09-24T17:00:00Z","v":1739,"vw":36.954412},{"c":36.91,"h":36.95,"l":36.91,"n":28,"o":36.95,"t":"2026-09-24T17:15:00Z","v":1677,"vw":36.935342},{"c":36.9,"h":36.93,"l":36.9,"n":41,"o":36.93,"t":"2026-09-24T17:30:00Z","v":2787,"vw":36.906198},{"c":36.89,"h":36.895,"l":36.88,"n":21,"o":36.89,"t":"2026-09-24T17:45:00Z","v":1782,"vw":36.886853},{"c":36.88,"h":36.9,"l":36.87,"n":132,"o":36.89,"t":"2026-09-24T18:00:00Z","v":13358,"vw":36.883353},{"c":36.9099,"h":36.91,"l":36.88,"n":96,"o":36.885,"t":"2026-09-24T18:15:00Z","v":8308,"vw":36.890049},{"c":36.89,"h":36.91,"l":36.88,"n":66,"o":36.9,"t":"2026-09-24T18:30:00Z","v":4984,"vw":36.891792},{"c":36.88,"h":36.91,"l":36.88,"n":72,"o":36.9,"t":"2026-09-24T18:45:00Z","v":8778,"vw":36.893748},{"c":36.88,"h":36.88,"l":36.865,"n":103,"o":36.88,"t":"2026-09-24T19:00:00Z","v":10012,"vw":36.873216},{"c":36.88,"h":36.89,"l":36.875,"n":63,"o":36.875,"t":"2026-09-24T19:15:00Z","v":6414,"vw":36.882475},{"c":36.9,"h":36.9,"l":36.875,"n":97,"o":36.88,"t":"2026-09-24T19:30:00Z","v":10780,"vw":36.885485},{"c":36.91,"h":36.925,"l":36.885,"n":205,"o":36.9,"t":"2026-09-24T19:45:00Z","v":16679,"vw":36.9043},{"c":36.89,"h":36.89,"l":36.89,"n":6,"o":36.89,"t":"2026-09-24T20:00:00Z","v":1298,"vw":36.89},{"c":36.96,"h":36.96,"l":36.96,"n":1,"o":36.96,"t":"2026-09-25T13:15:00Z","v":100,"vw":36.96},{"c":37.005,"h":37.025,"l":36.95,"n":200,"o":36.95,"t":"2026-09-25T13:30:00Z","v":18793,"vw":37.00142},{"c":37.04,"h":37.06,"l":37.01,"n":92,"o":37.01,"t":"2026-09-25T13:45:00Z","v":8885,"vw":37.04111},{"c":36.95,"h":37.03,"l":36.95,"n":128,"o":37.03,"t":"2026-09-25T14:00:00Z","v":21996,"vw":36.966945},{"c":36.97,"h":36.98,"l":36.935,"n":274,"o":36.94,"t":"2026-09-25T14:15:00Z","v":11567,"vw":36.95766},{"c":36.96,"h":36.97,"l":36.955,"n":344,"o":36.955,"t":"2026-09-25T14:30:00Z","v":7397,"vw":36.963526},{"c":36.98,"h":36.98,"l":36.945,"n":98,"o":36.955,"t":"2026-09-25T14:45:00Z","v":15732,"vw":36.961501},{"c":36.98,"h":37.005,"l":36.975,"n":73,"o":36.985,"t":"2026-09-25T15:00:00Z","v":5541,"vw":36.98971},{"c":37.005,"h":37.005,"l":36.975,"n":400,"o":36.985,"t":"2026-09-25T15:15:00Z","v":6697,"vw":36.988322},{"c":36.995,"h":37.035,"l":36.995,"n":953,"o":37.01,"t":"2026-09-25T15:30:00Z","v":8462,"vw":37.020269},{"c":37,"h":37.005,"l":36.975,"n":65,"o":36.995,"t":"2026-09-25T15:45:00Z","v":5699,"vw":36.986288},{"c":37.09,"h":37.095,"l":37.01,"n":107,"o":37.01,"t":"2026-09-25T16:00:00Z","v":9140,"vw":37.056252},{"c":37.08,"h":37.09,"l":37.06,"n":20,"o":37.09,"t":"2026-09-25T16:15:00Z","v":1716,"vw":37.07129},{"c":37.015,"h":37.08,"l":37.015,"n":220,"o":37.08,"t":"2026-09-25T16:30:00Z","v":24707,"vw":37.034496},{"c":36.99,"h":37.01,"l":36.99,"n":57,"o":37.01,"t":"2026-09-25T16:45:00Z","v":4702,"vw":37.002374},{"c":36.99,"h":36.99,"l":36.985,"n":72,"o":36.99,"t":"2026-09-25T17:00:00Z","v":4260,"vw":36.988185},{"c":37.01,"h":37.01,"l":37,"n":5,"o":37,"t":"2026-09-25T17:15:00Z","v":509,"vw":37.004545},{"c":37.005,"h":37.01,"l":37.005,"n":4,"o":37.01,"t":"2026-09-25T17:30:00Z","v":244,"vw":37.007212},{"c":37,"h":37.01,"l":37,"n":24,"o":37.01,"t":"2026-09-25T17:45:00Z","v":1059,"vw":37.001761},{"c":37.01,"h":37.01,"l":37.005,"n":16,"o":37.005,"t":"2026-09-25T18:00:00Z","v":937,"vw":37.007443},{"c":36.985,"h":37.02,"l":36.985,"n":37,"o":37.02,"t":"2026-09-25T18:15:00Z","v":4439,"vw":37.008587},{"c":37,"h":37,"l":36.985,"n":28,"o":36.985,"t":"2026-09-25T18:30:00Z","v":2228,"vw":36.989091},{"c":37.005,"h":37.01,"l":36.995,"n":35,"o":36.995,"t":"2026-09-25T18:45:00Z","v":2307,"vw":37.00415},{"c":37.005,"h":37.015,"l":37.005,"n":55,"o":37.01,"t":"2026-09-25T19:00:00Z","v":4633,"vw":37.009991},{"c":37.005,"h":37.015,"l":37,"n":28,"o":37.01,"t":"2026-09-25T19:15:00Z","v":1740,"vw":37.009348},{"c":37.03,"h":37.03,"l":37.01,"n":62,"o":37.02,"t":"2026-09-25T19:30:00Z","v":3380,"vw":37.020242},{"c":37.01,"h":37.05,"l":37.005,"n":145,"o":37.04,"t":"2026-09-25T19:45:00Z","v":9102,"vw":37.022983},{"c":37.05,"h":37.05,"l":37.05,"n":5,"o":37.05,"t":"2026-09-25T20:00:00Z","v":408,"vw":37.05},{"c":36.92,"h":36.925,"l":36.865,"n":304,"o":36.9,"t":"2026-09-28T13:30:00Z","v":38747,"vw":36.896153},{"c":36.9299,"h":36.94,"l":36.9,"n":69,"o":36.94,"t":"2026-09-28T13:45:00Z","v":3623,"vw":36.935705},{"c":36.895,"h":36.94,"l":36.895,"n":117,"o":36.92,"t":"2026-09-28T14:00:00Z","v":8357,"vw":36.917633},{"c":36.91,"h":36.925,"l":36.885,"n":231,"o":36.91,"t":"2026-09-28T14:15:00Z","v":3694,"vw":36.904675},{"c":36.88,"h":36.93,"l":36.88,"n":798,"o":36.92,"t":"2026-09-28T14:30:00Z","v":19664,"vw":36.906956},{"c":36.855,"h":36.875,"l":36.84,"n":267,"o":36.87,"t":"2026-09-28T14:45:00Z","v":31528,"vw":36.863877},{"c":36.89,"h":36.89,"l":36.85,"n":173,"o":36.865,"t":"2026-09-28T15:00:00Z","v":5179,"vw":36.879758},{"c":36.88,"h":36.89,"l":36.87,"n":118,"o":36.89,"t":"2026-09-28T15:15:00Z","v":4942,"vw":36.877543},{"c":36.89,"h":36.89,"l":36.885,"n":105,"o":36.89,"t":"2026-09-28T15:30:00Z","v":2492,"vw":36.889758},{"c":36.9,"h":36.9,"l":36.88,"n":51,"o":36.88,"t":"2026-09-28T15:45:00Z","v":1403,"vw":36.890351},{"c":36.9,"h":36.9,"l":36.875,"n":214,"o":36.9,"t":"2026-09-28T16:00:00Z","v":3524,"vw":36.891684},{"c":36.98,"h":36.98,"l":36.91,"n":926,"o":36.91,"t":"2026-09-28T16:15:00Z","v":6019,"vw":36.933185},{"c":36.925,"h":36.975,"l":36.92,"n":279,"o":36.955,"t":"2026-09-28T16:30:00Z","v":8858,"vw":36.941444},{"c":36.91,"h":36.91,"l":36.91,"n":76,"o":36.91,"t":"2026-09-28T16:45:00Z","v":650,"vw":36.91},{"c":36.965,"h":36.98,"l":36.91,"n":114,"o":36.91,"t":"2026-09-28T17:00:00Z","v":2621,"vw":36.959707},{"c":36.945,"h":36.95,"l":36.925,"n":143,"o":36.95,"t":"2026-09-28T17:15:00Z","v":1835,"vw":36.942696},{"c":36.94,"h":36.94,"l":36.93,"n":6,"o":36.93,"t":"2026-09-28T17:30:00Z","v":519,"vw":36.933478},{"c":36.94,"h":36.955,"l":36.93,"n":602,"o":36.93,"t":"2026-09-28T17:45:00Z","v":4020,"vw":36.941667},{"c":36.935,"h":36.95,"l":36.93,"n":9,"o":36.93,"t":"2026-09-28T18:00:00Z","v":675,"vw":36.942027},{"c":36.9,"h":36.935,"l":36.9,"n":35,"o":36.935,"t":"2026-09-28T18:15:00Z","v":4009,"vw":36.919298},{"c":36.9,"h":36.92,"l":36.89,"n":33,"o":36.91,"t":"2026-09-28T18:30:00Z","v":2521,"vw":36.903051},{"c":36.91,"h":36.91,"l":36.89,"n":69,"o":36.9,"t":"2026-09-28T18:45:00Z","v":5849,"vw":36.900087},{"c":36.88,"h":36.895,"l":36.88,"n":16,"o":36.895,"t":"2026-09-28T19:00:00Z","v":1240,"vw":36.882273},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-09-28T19:15:00Z","v":180,"vw":36.87},{"c":36.9,"h":36.905,"l":36.88,"n":55,"o":36.88,"t":"2026-09-28T19:30:00Z","v":3484,"vw":36.887144},{"c":36.99,"h":36.99,"l":36.865,"n":306,"o":36.9,"t":"2026-09-28T19:45:00Z","v":27194,"vw":36.899784},{"c":36.95,"h":36.95,"l":36.95,"n":4,"o":36.95,"t":"2026-09-28T20:00:00Z","v":1041,"vw":36.95},{"c":36.5,"h":36.53,"l":36.5,"n":4,"o":36.53,"t":"2026-09-29T12:15:00Z","v":887,"vw":36.51},{"c":36.54,"h":36.54,"l":36.54,"n":3,"o":36.54,"t":"2026-09-29T13:15:00Z","v":216,"vw":36.54},{"c":36.505,"h":36.51,"l":36.41,"n":395,"o":36.5,"t":"2026-09-29T13:30:00Z","v":59509,"vw":36.454945},{"c":36.46,"h":36.53,"l":36.46,"n":266,"o":36.51,"t":"2026-09-29T13:45:00Z","v":35616,"vw":36.49748},{"c":36.435,"h":36.48,"l":36.425,"n":196,"o":36.47,"t":"2026-09-29T14:00:00Z","v":18839,"vw":36.444115},{"c":36.4215,"h":36.4477,"l":36.395,"n":585,"o":36.435,"t":"2026-09-29T14:15:00Z","v":51276,"vw":36.42185},{"c":36.39,"h":36.425,"l":36.38,"n":542,"o":36.425,"t":"2026-09-29T14:30:00Z","v":27860,"vw":36.405351},{"c":36.39,"h":36.4,"l":36.385,"n":98,"o":36.39,"t":"2026-09-29T14:45:00Z","v":9853,"vw":36.391734},{"c":36.365,"h":36.385,"l":36.36,"n":200,"o":36.385,"t":"2026-09-29T15:00:00Z","v":27046,"vw":36.375785},{"c":36.305,"h":36.365,"l":36.305,"n":213,"o":36.365,"t":"2026-09-29T15:15:00Z","v":30635,"vw":36.331168},{"c":36.37,"h":36.37,"l":36.295,"n":445,"o":36.305,"t":"2026-09-29T15:30:00Z","v":57378,"vw":36.320385},{"c":36.37,"h":36.405,"l":36.36,"n":169,"o":36.375,"t":"2026-09-29T15:45:00Z","v":19664,"vw":36.378683},{"c":36.395,"h":36.405,"l":36.365,"n":70,"o":36.365,"t":"2026-09-29T16:00:00Z","v":5453,"vw":36.385279},{"c":36.38,"h":36.395,"l":36.375,"n":89,"o":36.395,"t":"2026-09-29T16:15:00Z","v":5905,"vw":36.384886},{"c":36.375,"h":36.38,"l":36.365,"n":69,"o":36.375,"t":"2026-09-29T16:30:00Z","v":6790,"vw":36.372668},{"c":36.375,"h":36.375,"l":36.365,"n":110,"o":36.375,"t":"2026-09-29T16:45:00Z","v":15186,"vw":36.368003},{"c":36.39,"h":36.39,"l":36.355,"n":155,"o":36.375,"t":"2026-09-29T17:00:00Z","v":20280,"vw":36.367755},{"c":36.3684,"h":36.385,"l":36.365,"n":66,"o":36.385,"t":"2026-09-29T17:15:00Z","v":6796,"vw":36.38155},{"c":36.39,"h":36.395,"l":36.37,"n":70,"o":36.37,"t":"2026-09-29T17:30:00Z","v":5554,"vw":36.379918},{"c":36.375,"h":36.4,"l":36.37,"n":64,"o":36.39,"t":"2026-09-29T17:45:00Z","v":7019,"vw":36.39036},{"c":36.39,"h":36.405,"l":36.38,"n":79,"o":36.38,"t":"2026-09-29T18:00:00Z","v":6384,"vw":36.393602},{"c":36.405,"h":36.42,"l":36.4,"n":40,"o":36.4,"t":"2026-09-29T18:15:00Z","v":8160,"vw":36.407716},{"c":36.42,"h":36.425,"l":36.4,"n":70,"o":36.41,"t":"2026-09-29T18:30:00Z","v":7397,"vw":36.407925},{"c":36.425,"h":36.425,"l":36.41,"n":72,"o":36.42,"t":"2026-09-29T18:45:00Z","v":8247,"vw":36.418277},{"c":36.41,"h":36.43,"l":36.41,"n":92,"o":36.425,"t":"2026-09-29T19:00:00Z","v":7068,"vw":36.414087},{"c":36.42,"h":36.42,"l":36.41,"n":67,"o":36.41,"t":"2026-09-29T19:15:00Z","v":7600,"vw":36.413174},{"c":36.4,"h":36.42,"l":36.4,"n":101,"o":36.415,"t":"2026-09-29T19:30:00Z","v":7606,"vw":36.411894},{"c":36.42,"h":36.42,"l":36.385,"n":472,"o":36.405,"t":"2026-09-29T19:45:00Z","v":52297,"vw":36.402452},{"c":36.41,"h":36.41,"l":36.41,"n":5,"o":36.41,"t":"2026-09-29T20:00:00Z","v":38169,"vw":36.41},{"c":36.45,"h":36.45,"l":36.39,"n":26,"o":36.45,"t":"2026-09-30T13:15:00Z","v":1224,"vw":36.441493},{"c":36.415,"h":36.47,"l":36.4,"n":400,"o":36.4,"t":"2026-09-30T13:30:00Z","v":51873,"vw":36.431608},{"c":36.425,"h":36.435,"l":36.41,"n":181,"o":36.42,"t":"2026-09-30T13:45:00Z","v":19594,"vw":36.418595},{"c":36.415,"h":36.44,"l":36.405,"n":316,"o":36.425,"t":"2026-09-30T14:00:00Z","v":44527,"vw":36.426012},{"c":36.4,"h":36.435,"l":36.3927,"n":341,"o":36.415,"t":"2026-09-30T14:15:00Z","v":19268,"vw":36.42162},{"c":36.41,"h":36.42,"l":36.39,"n":364,"o":36.4,"t":"2026-09-30T14:30:00Z","v":29196,"vw":36.405185},{"c":36.415,"h":36.435,"l":36.415,"n":86,"o":36.42,"t":"2026-09-30T14:45:00Z","v":10881,"vw":36.422066},{"c":36.395,"h":36.405,"l":36.38,"n":352,"o":36.4,"t":"2026-09-30T15:00:00Z","v":14360,"vw":36.39372},{"c":36.38,"h":36.405,"l":36.375,"n":639,"o":36.4,"t":"2026-09-30T15:15:00Z","v":5133,"vw":36.394209},{"c":36.385,"h":36.405,"l":36.335,"n":2592,"o":36.395,"t":"2026-09-30T15:30:00Z","v":130915,"vw":36.361001},{"c":36.405,"h":36.4173,"l":36.38,"n":746,"o":36.385,"t":"2026-09-30T15:45:00Z","v":12185,"vw":36.403401},{"c":36.405,"h":36.41,"l":36.395,"n":679,"o":36.405,"t":"2026-09-30T16:00:00Z","v":6764,"vw":36.402296},{"c":36.41,"h":36.415,"l":36.39,"n":727,"o":36.405,"t":"2026-09-30T16:15:00Z","v":10166,"vw":36.401836},{"c":36.395,"h":36.41,"l":36.39,"n":1232,"o":36.41,"t":"2026-09-30T16:30:00Z","v":6445,"vw":36.400022},{"c":36.395,"h":36.395,"l":36.385,"n":793,"o":36.395,"t":"2026-09-30T16:45:00Z","v":8791,"vw":36.38902},{"c":36.385,"h":36.395,"l":36.385,"n":834,"o":36.39,"t":"2026-09-30T17:00:00Z","v":3086,"vw":36.390833},{"c":36.37,"h":36.385,"l":36.365,"n":648,"o":36.38,"t":"2026-09-30T17:15:00Z","v":4511,"vw":36.374059},{"c":36.36,"h":36.38,"l":36.355,"n":428,"o":36.38,"t":"2026-09-30T17:30:00Z","v":16066,"vw":36.370136},{"c":36.375,"h":36.38,"l":36.36,"n":435,"o":36.36,"t":"2026-09-30T17:45:00Z","v":4381,"vw":36.363816},{"c":36.365,"h":36.375,"l":36.36,"n":253,"o":36.375,"t":"2026-09-30T18:00:00Z","v":9473,"vw":36.36727},{"c":36.375,"h":36.375,"l":36.365,"n":477,"o":36.37,"t":"2026-09-30T18:15:00Z","v":3380,"vw":36.3682},{"c":36.365,"h":36.375,"l":36.365,"n":115,"o":36.375,"t":"2026-09-30T18:30:00Z","v":2466,"vw":36.369318},{"c":36.345,"h":36.365,"l":36.33,"n":252,"o":36.365,"t":"2026-09-30T18:45:00Z","v":185570,"vw":36.332585},{"c":36.345,"h":36.35,"l":36.33,"n":286,"o":36.34,"t":"2026-09-30T19:00:00Z","v":73703,"vw":36.337514},{"c":36.33,"h":36.35,"l":36.33,"n":91,"o":36.345,"t":"2026-09-30T19:15:00Z","v":21273,"vw":36.339999},{"c":36.325,"h":36.34,"l":36.325,"n":295,"o":36.33,"t":"2026-09-30T19:30:00Z","v":50136,"vw":36.330854},{"c":36.34,"h":36.345,"l":36.315,"n":668,"o":36.33,"t":"2026-09-30T19:45:00Z","v":95266,"vw":36.332824},{"c":36.32,"h":36.32,"l":36.32,"n":4,"o":36.32,"t":"2026-09-30T20:00:00Z","v":1359,"vw":36.32},{"c":36.31,"h":36.31,"l":36.26,"n":4,"o":36.3,"t":"2026-10-01T11:00:00Z","v":610,"vw":36.2975},{"c":36.14,"h":36.22,"l":36.13,"n":213,"o":36.2,"t":"2026-10-01T13:30:00Z","v":15800,"vw":36.16333},{"c":36.12,"h":36.17,"l":36.115,"n":113,"o":36.15,"t":"2026-10-01T13:45:00Z","v":9772,"vw":36.150544},{"c":36.075,"h":36.11,"l":36.04,"n":379,"o":36.11,"t":"2026-10-01T14:00:00Z","v":35300,"vw":36.066761},{"c":36.065,"h":36.09,"l":36.06,"n":320,"o":36.08,"t":"2026-10-01T14:15:00Z","v":25903,"vw":36.072858},{"c":36.105,"h":36.11,"l":36.07,"n":653,"o":36.07,"t":"2026-10-01T14:30:00Z","v":21377,"vw":36.091},{"c":36.07,"h":36.11,"l":36.07,"n":160,"o":36.11,"t":"2026-10-01T14:45:00Z","v":16856,"vw":36.079929},{"c":36.085,"h":36.095,"l":36.05,"n":707,"o":36.07,"t":"2026-10-01T15:00:00Z","v":53124,"vw":36.07974},{"c":36.095,"h":36.11,"l":36.085,"n":908,"o":36.085,"t":"2026-10-01T15:15:00Z","v":14331,"vw":36.102337},{"c":36.075,"h":36.095,"l":36.075,"n":732,"o":36.09,"t":"2026-10-01T15:30:00Z","v":10190,"vw":36.084771},{"c":36.08,"h":36.09,"l":36.075,"n":406,"o":36.075,"t":"2026-10-01T15:45:00Z","v":13165,"vw":36.08135},{"c":36.075,"h":36.095,"l":36.075,"n":78,"o":36.08,"t":"2026-10-01T16:00:00Z","v":5251,"vw":36.083971},{"c":36.085,"h":36.1,"l":36.075,"n":124,"o":36.075,"t":"2026-10-01T16:15:00Z","v":23215,"vw":36.087921},{"c":36.08,"h":36.09,"l":36.08,"n":173,"o":36.08,"t":"2026-10-01T16:30:00Z","v":15756,"vw":36.084394},{"c":36.055,"h":36.08,"l":36.045,"n":342,"o":36.08,"t":"2026-10-01T16:45:00Z","v":41584,"vw":36.06186},{"c":36.095,"h":36.095,"l":36.055,"n":167,"o":36.055,"t":"2026-10-01T17:00:00Z","v":15998,"vw":36.060641},{"c":36.105,"h":36.11,"l":36.095,"n":127,"o":36.1,"t":"2026-10-01T17:15:00Z","v":22789,"vw":36.103982},{"c":36.105,"h":36.14,"l":36.1,"n":151,"o":36.105,"t":"2026-10-01T17:30:00Z","v":20982,"vw":36.123529},{"c":36.08,"h":36.105,"l":36.08,"n":262,"o":36.105,"t":"2026-10-01T17:45:00Z","v":29288,"vw":36.091356},{"c":36.09,"h":36.1,"l":36.065,"n":175,"o":36.08,"t":"2026-10-01T18:00:00Z","v":20945,"vw":36.080436},{"c":36.105,"h":36.11,"l":36.095,"n":97,"o":36.095,"t":"2026-10-01T18:15:00Z","v":9918,"vw":36.102329},{"c":36.11,"h":36.12,"l":36.09,"n":108,"o":36.105,"t":"2026-10-01T18:30:00Z","v":12628,"vw":36.107105},{"c":36.11,"h":36.115,"l":36.105,"n":46,"o":36.11,"t":"2026-10-01T18:45:00Z","v":6380,"vw":36.109924},{"c":36.105,"h":36.105,"l":36.1,"n":35,"o":36.105,"t":"2026-10-01T19:00:00Z","v":4959,"vw":36.101043},{"c":36.105,"h":36.105,"l":36.1,"n":35,"o":36.105,"t":"2026-10-01T19:15:00Z","v":3862,"vw":36.104713},{"c":36.105,"h":36.115,"l":36.105,"n":48,"o":36.11,"t":"2026-10-01T19:30:00Z","v":5758,"vw":36.109851},{"c":36.095,"h":36.12,"l":36.09,"n":264,"o":36.105,"t":"2026-10-01T19:45:00Z","v":24441,"vw":36.108718},{"c":36.11,"h":36.11,"l":36.11,"n":6,"o":36.11,"t":"2026-10-01T20:00:00Z","v":1002,"vw":36.11},{"c":36.23,"h":36.35,"l":36.22,"n":16,"o":36.34,"t":"2026-10-02T13:15:00Z","v":2875,"vw":36.252739},{"c":36.275,"h":36.31,"l":36.25,"n":382,"o":36.25,"t":"2026-10-02T13:30:00Z","v":48029,"vw":36.270183},{"c":36.24,"h":36.29,"l":36.225,"n":337,"o":36.28,"t":"2026-10-02T13:45:00Z","v":36477,"vw":36.262971},{"c":36.27,"h":36.285,"l":36.245,"n":398,"o":36.25,"t":"2026-10-02T14:00:00Z","v":50677,"vw":36.268273},{"c":36.255,"h":36.28,"l":36.255,"n":474,"o":36.26,"t":"2026-10-02T14:15:00Z","v":42880,"vw":36.266657},{"c":36.24,"h":36.26,"l":36.2223,"n":338,"o":36.25,"t":"2026-10-02T14:30:00Z","v":17527,"vw":36.239406},{"c":36.21,"h":36.25,"l":36.21,"n":96,"o":36.24,"t":"2026-10-02T14:45:00Z","v":11223,"vw":36.24365},{"c":36.17,"h":36.205,"l":36.155,"n":87,"o":36.205,"t":"2026-10-02T15:00:00Z","v":8653,"vw":36.167085},{"c":36.145,"h":36.15,"l":36.105,"n":90,"o":36.15,"t":"2026-10-02T15:15:00Z","v":10583,"vw":36.118936},{"c":36.125,"h":36.14,"l":36.125,"n":51,"o":36.14,"t":"2026-10-02T15:30:00Z","v":3242,"vw":36.12959},{"c":36.135,"h":36.17,"l":36.09,"n":760,"o":36.12,"t":"2026-10-02T15:45:00Z","v":93696,"vw":36.129696},{"c":36.15,"h":36.15,"l":36.125,"n":85,"o":36.135,"t":"2026-10-02T16:00:00Z","v":7938,"vw":36.139624},{"c":36.155,"h":36.21,"l":36.155,"n":135,"o":36.155,"t":"2026-10-02T16:15:00Z","v":14053,"vw":36.181532},{"c":36.14,"h":36.145,"l":36.14,"n":57,"o":36.145,"t":"2026-10-02T16:30:00Z","v":2537,"vw":36.140905},{"c":36.155,"h":36.155,"l":36.135,"n":90,"o":36.135,"t":"2026-10-02T16:45:00Z","v":7875,"vw":36.144754},{"c":36.165,"h":36.175,"l":36.15,"n":390,"o":36.16,"t":"2026-10-02T17:00:00Z","v":16563,"vw":36.163183},{"c":36.155,"h":36.165,"l":36.145,"n":615,"o":36.165,"t":"2026-10-02T17:15:00Z","v":16370,"vw":36.154821},{"c":36.155,"h":36.16,"l":36.155,"n":573,"o":36.155,"t":"2026-10-02T17:30:00Z","v":4664,"vw":36.158951},{"c":36.185,"h":36.19,"l":36.155,"n":1092,"o":36.16,"t":"2026-10-02T17:45:00Z","v":26466,"vw":36.167913},{"c":36.18,"h":36.185,"l":36.17,"n":138,"o":36.185,"t":"2026-10-02T18:00:00Z","v":2819,"vw":36.175567},{"c":36.185,"h":36.185,"l":36.17,"n":137,"o":36.175,"t":"2026-10-02T18:15:00Z","v":16026,"vw":36.174107},{"c":36.205,"h":36.21,"l":36.185,"n":63,"o":36.185,"t":"2026-10-02T18:30:00Z","v":5416,"vw":36.194873},{"c":36.2199,"h":36.245,"l":36.205,"n":166,"o":36.21,"t":"2026-10-02T18:45:00Z","v":20101,"vw":36.2286},{"c":36.23,"h":36.23,"l":36.215,"n":53,"o":36.215,"t":"2026-10-02T19:00:00Z","v":5387,"vw":36.216726},{"c":36.23,"h":36.245,"l":36.225,"n":222,"o":36.23,"t":"2026-10-02T19:15:00Z","v":25932,"vw":36.235423},{"c":36.23,"h":36.235,"l":36.22,"n":185,"o":36.225,"t":"2026-10-02T19:30:00Z","v":13924,"vw":36.226881},{"c":36.235,"h":36.25,"l":36.215,"n":387,"o":36.23,"t":"2026-10-02T19:45:00Z","v":53378,"vw":36.233402},{"c":36.22,"h":36.22,"l":36.22,"n":8,"o":36.22,"t":"2026-10-02T20:00:00Z","v":1451,"vw":36.22},{"c":36.37,"h":36.37,"l":36.37,"n":4,"o":36.37,"t":"2026-10-05T13:15:00Z","v":220,"vw":36.37},{"c":36.415,"h":36.46,"l":36.3,"n":431,"o":36.3,"t":"2026-10-05T13:30:00Z","v":50456,"vw":36.421548},{"c":36.49,"h":36.49,"l":36.42,"n":310,"o":36.42,"t":"2026-10-05T13:45:00Z","v":29879,"vw":36.46002},{"c":36.52,"h":36.52,"l":36.48,"n":233,"o":36.48,"t":"2026-10-05T14:00:00Z","v":21843,"vw":36.505532},{"c":36.5,"h":36.54,"l":36.5,"n":445,"o":36.52,"t":"2026-10-05T14:15:00Z","v":30487,"vw":36.524135},{"c":36.535,"h":36.545,"l":36.495,"n":1148,"o":36.5,"t":"2026-10-05T14:30:00Z","v":29508,"vw":36.518823},{"c":36.54,"h":36.545,"l":36.53,"n":139,"o":36.535,"t":"2026-10-05T14:45:00Z","v":16153,"vw":36.538466},{"c":36.505,"h":36.545,"l":36.5,"n":200,"o":36.54,"t":"2026-10-05T15:00:00Z","v":20604,"vw":36.520531},{"c":36.51,"h":36.51,"l":36.5,"n":684,"o":36.505,"t":"2026-10-05T15:15:00Z","v":6327,"vw":36.505704},{"c":36.495,"h":36.515,"l":36.485,"n":1104,"o":36.515,"t":"2026-10-05T15:30:00Z","v":35134,"vw":36.495509},{"c":36.49,"h":36.505,"l":36.49,"n":342,"o":36.495,"t":"2026-10-05T15:45:00Z","v":13422,"vw":36.497814},{"c":36.485,"h":36.49,"l":36.465,"n":95,"o":36.49,"t":"2026-10-05T16:00:00Z","v":10304,"vw":36.472343},{"c":36.505,"h":36.505,"l":36.485,"n":33,"o":36.485,"t":"2026-10-05T16:15:00Z","v":3108,"vw":36.498419},{"c":36.505,"h":36.51,"l":36.505,"n":49,"o":36.505,"t":"2026-10-05T16:30:00Z","v":3706,"vw":36.505494},{"c":36.47,"h":36.5,"l":36.46,"n":130,"o":36.5,"t":"2026-10-05T16:45:00Z","v":14673,"vw":36.478356},{"c":36.475,"h":36.475,"l":36.465,"n":65,"o":36.465,"t":"2026-10-05T17:00:00Z","v":7085,"vw":36.468906},{"c":36.48,"h":36.48,"l":36.48,"n":11,"o":36.48,"t":"2026-10-05T17:15:00Z","v":1310,"vw":36.48},{"c":36.485,"h":36.49,"l":36.48,"n":26,"o":36.48,"t":"2026-10-05T17:30:00Z","v":2492,"vw":36.485404},{"c":36.505,"h":36.505,"l":36.49,"n":56,"o":36.49,"t":"2026-10-05T17:45:00Z","v":4059,"vw":36.495},{"c":36.505,"h":36.53,"l":36.505,"n":85,"o":36.5099,"t":"2026-10-05T18:00:00Z","v":10379,"vw":36.516814},{"c":36.52,"h":36.52,"l":36.5,"n":57,"o":36.505,"t":"2026-10-05T18:15:00Z","v":4852,"vw":36.511224},{"c":36.515,"h":36.525,"l":36.505,"n":59,"o":36.505,"t":"2026-10-05T18:30:00Z","v":5885,"vw":36.514227},{"c":36.53,"h":36.535,"l":36.515,"n":66,"o":36.515,"t":"2026-10-05T18:45:00Z","v":5468,"vw":36.523701},{"c":36.535,"h":36.535,"l":36.525,"n":115,"o":36.53,"t":"2026-10-05T19:00:00Z","v":17847,"vw":36.529492},{"c":36.535,"h":36.535,"l":36.53,"n":34,"o":36.535,"t":"2026-10-05T19:15:00Z","v":2145,"vw":36.531696},{"c":36.535,"h":36.58,"l":36.52,"n":768,"o":36.53,"t":"2026-10-05T19:30:00Z","v":132383,"vw":36.553784},{"c":36.52,"h":36.565,"l":36.5,"n":590,"o":36.54,"t":"2026-10-05T19:45:00Z","v":99094,"vw":36.531245},{"c":36.52,"h":36.52,"l":36.52,"n":5,"o":36.52,"t":"2026-10-05T20:00:00Z","v":11853,"vw":36.52},{"c":36.875,"h":36.91,"l":36.83,"n":786,"o":36.83,"t":"2026-10-06T13:30:00Z","v":109098,"vw":36.87248},{"c":36.885,"h":36.9,"l":36.865,"n":322,"o":36.875,"t":"2026-10-06T13:45:00Z","v":38609,"vw":36.879058},{"c":36.885,"h":36.895,"l":36.875,"n":218,"o":36.885,"t":"2026-10-06T14:00:00Z","v":25696,"vw":36.885468},{"c":36.875,"h":36.885,"l":36.87,"n":420,"o":36.885,"t":"2026-10-06T14:15:00Z","v":10060,"vw":36.878452},{"c":36.87,"h":36.885,"l":36.87,"n":269,"o":36.875,"t":"2026-10-06T14:30:00Z","v":16936,"vw":36.878805},{"c":36.885,"h":36.885,"l":36.87,"n":119,"o":36.87,"t":"2026-10-06T14:45:00Z","v":14040,"vw":36.875982},{"c":36.895,"h":36.895,"l":36.885,"n":177,"o":36.89,"t":"2026-10-06T15:00:00Z","v":21503,"vw":36.889659},{"c":36.895,"h":36.905,"l":36.89,"n":820,"o":36.9,"t":"2026-10-06T15:15:00Z","v":15654,"vw":36.898817},{"c":36.895,"h":36.895,"l":36.885,"n":732,"o":36.895,"t":"2026-10-06T15:30:00Z","v":23970,"vw":36.892213},{"c":36.89,"h":36.895,"l":36.88,"n":432,"o":36.895,"t":"2026-10-06T15:45:00Z","v":7910,"vw":36.886795},{"c":36.885,"h":36.895,"l":36.885,"n":105,"o":36.885,"t":"2026-10-06T16:00:00Z","v":9576,"vw":36.890601},{"c":36.885,"h":36.89,"l":36.885,"n":49,"o":36.885,"t":"2026-10-06T16:15:00Z","v":6212,"vw":36.885947},{"c":36.895,"h":36.895,"l":36.88,"n":119,"o":36.88,"t":"2026-10-06T16:30:00Z","v":11628,"vw":36.890228},{"c":36.875,"h":36.9,"l":36.87,"n":250,"o":36.895,"t":"2026-10-06T16:45:00Z","v":22265,"vw":36.881091},{"c":36.89,"h":36.895,"l":36.87,"n":157,"o":36.875,"t":"2026-10-06T17:00:00Z","v":20849,"vw":36.880419},{"c":36.895,"h":36.9,"l":36.885,"n":136,"o":36.89,"t":"2026-10-06T17:15:00Z","v":13386,"vw":36.890463},{"c":36.885,"h":36.895,"l":36.88,"n":241,"o":36.895,"t":"2026-10-06T17:30:00Z","v":30987,"vw":36.887475},{"c":36.89,"h":36.89,"l":36.88,"n":162,"o":36.89,"t":"2026-10-06T17:45:00Z","v":12479,"vw":36.886879},{"c":36.89,"h":36.895,"l":36.885,"n":107,"o":36.89,"t":"2026-10-06T18:00:00Z","v":12901,"vw":36.888743},{"c":36.9,"h":36.9,"l":36.885,"n":68,"o":36.885,"t":"2026-10-06T18:15:00Z","v":8465,"vw":36.894443},{"c":36.945,"h":36.95,"l":36.9,"n":140,"o":36.9,"t":"2026-10-06T18:30:00Z","v":13997,"vw":36.933651},{"c":36.97,"h":36.98,"l":36.95,"n":199,"o":36.95,"t":"2026-10-06T18:45:00Z","v":21058,"vw":36.972253},{"c":36.955,"h":36.98,"l":36.95,"n":213,"o":36.975,"t":"2026-10-06T19:00:00Z","v":25744,"vw":36.963336},{"c":36.925,"h":36.955,"l":36.92,"n":236,"o":36.955,"t":"2026-10-06T19:15:00Z","v":29292,"vw":36.936355},{"c":36.915,"h":36.925,"l":36.91,"n":89,"o":36.925,"t":"2026-10-06T19:30:00Z","v":5817,"vw":36.91703},{"c":36.89,"h":36.915,"l":36.89,"n":337,"o":36.91,"t":"2026-10-06T19:45:00Z","v":33329,"vw":36.904366},{"c":36.9,"h":36.9,"l":36.9,"n":5,"o":36.9,"t":"2026-10-06T20:00:00Z","v":1891,"vw":36.9},{"c":35.91,"h":35.91,"l":35.91,"n":1,"o":35.91,"t":"2026-10-07T11:45:00Z","v":144,"vw":35.91},{"c":36.69,"h":36.69,"l":36.69,"n":1,"o":36.69,"t":"2026-10-07T13:15:00Z","v":200,"vw":36.69},{"c":36.66,"h":36.73,"l":36.62,"n":211,"o":36.69,"t":"2026-10-07T13:30:00Z","v":22844,"vw":36.656449},{"c":36.635,"h":36.66,"l":36.605,"n":235,"o":36.65,"t":"2026-10-07T13:45:00Z","v":19693,"vw":36.639859},{"c":36.63,"h":36.66,"l":36.615,"n":534,"o":36.65,"t":"2026-10-07T14:00:00Z","v":59498,"vw":36.633207},{"c":36.64,"h":36.65,"l":36.625,"n":550,"o":36.625,"t":"2026-10-07T14:15:00Z","v":40000,"vw":36.634353},{"c":36.635,"h":36.655,"l":36.6323,"n":390,"o":36.64,"t":"2026-10-07T14:30:00Z","v":16480,"vw":36.644592},{"c":36.64,"h":36.64,"l":36.625,"n":127,"o":36.63,"t":"2026-10-07T14:45:00Z","v":12896,"vw":36.631228},{"c":36.67,"h":36.675,"l":36.63,"n":296,"o":36.64,"t":"2026-10-07T15:00:00Z","v":11009,"vw":36.654983},{"c":36.665,"h":36.68,"l":36.66,"n":488,"o":36.68,"t":"2026-10-07T15:15:00Z","v":21366,"vw":36.67085},{"c":36.685,"h":36.69,"l":36.67,"n":158,"o":36.67,"t":"2026-10-07T15:30:00Z","v":18421,"vw":36.681827},{"c":36.69,"h":36.7,"l":36.6718,"n":189,"o":36.685,"t":"2026-10-07T15:45:00Z","v":24497,"vw":36.681796},{"c":36.72,"h":36.72,"l":36.705,"n":46,"o":36.705,"t":"2026-10-07T16:00:00Z","v":5310,"vw":36.708956},{"c":36.665,"h":36.72,"l":36.665,"n":197,"o":36.715,"t":"2026-10-07T16:15:00Z","v":20689,"vw":36.699845},{"c":36.695,"h":36.705,"l":36.675,"n":129,"o":36.675,"t":"2026-10-07T16:30:00Z","v":19492,"vw":36.685475},{"c":36.7,"h":36.71,"l":36.695,"n":129,"o":36.705,"t":"2026-10-07T16:45:00Z","v":12669,"vw":36.703926},{"c":36.72,"h":36.76,"l":36.69,"n":78,"o":36.69,"t":"2026-10-07T17:00:00Z","v":7061,"vw":36.710123},{"c":36.705,"h":36.73,"l":36.7,"n":80,"o":36.725,"t":"2026-10-07T17:15:00Z","v":8074,"vw":36.714882},{"c":36.72,"h":36.73,"l":36.705,"n":100,"o":36.705,"t":"2026-10-07T17:30:00Z","v":9717,"vw":36.713403},{"c":36.715,"h":36.725,"l":36.71,"n":40,"o":36.72,"t":"2026-10-07T17:45:00Z","v":3714,"vw":36.715979},{"c":36.715,"h":36.72,"l":36.7,"n":99,"o":36.72,"t":"2026-10-07T18:00:00Z","v":7085,"vw":36.709286},{"c":36.725,"h":36.73,"l":36.715,"n":54,"o":36.72,"t":"2026-10-07T18:15:00Z","v":4681,"vw":36.720568},{"c":36.73,"h":36.73,"l":36.72,"n":32,"o":36.725,"t":"2026-10-07T18:30:00Z","v":2826,"vw":36.722635},{"c":36.72,"h":36.735,"l":36.72,"n":66,"o":36.73,"t":"2026-10-07T18:45:00Z","v":6746,"vw":36.725442},{"c":36.72,"h":36.725,"l":36.71,"n":43,"o":36.72,"t":"2026-10-07T19:00:00Z","v":3454,"vw":36.720338},{"c":36.72,"h":36.725,"l":36.715,"n":43,"o":36.715,"t":"2026-10-07T19:15:00Z","v":4993,"vw":36.71727},{"c":36.705,"h":36.72,"l":36.705,"n":119,"o":36.72,"t":"2026-10-07T19:30:00Z","v":11309,"vw":36.711688},{"c":36.705,"h":36.715,"l":36.69,"n":323,"o":36.705,"t":"2026-10-07T19:45:00Z","v":31366,"vw":36.701126},{"c":36.73,"h":36.73,"l":36.73,"n":7,"o":36.73,"t":"2026-10-07T20:00:00Z","v":1167,"vw":36.73},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-10-08T12:00:00Z","v":100,"vw":36.29},{"c":36.07,"h":36.18,"l":36.05,"n":581,"o":36.14,"t":"2026-10-08T13:30:00Z","v":59299,"vw":36.076358},{"c":36.125,"h":36.13,"l":36.07,"n":603,"o":36.07,"t":"2026-10-08T13:45:00Z","v":98181,"vw":36.086384},{"c":36.12,"h":36.13,"l":36.095,"n":212,"o":36.12,"t":"2026-10-08T14:00:00Z","v":18565,"vw":36.116961},{"c":36.135,"h":36.14,"l":36.105,"n":330,"o":36.115,"t":"2026-10-08T14:15:00Z","v":9248,"vw":36.117807},{"c":36.1,"h":36.13,"l":36.085,"n":307,"o":36.13,"t":"2026-10-08T14:30:00Z","v":8111,"vw":36.11037},{"c":36.12,"h":36.12,"l":36.09,"n":264,"o":36.11,"t":"2026-10-08T14:45:00Z","v":27569,"vw":36.107036},{"c":36.09,"h":36.12,"l":36.09,"n":162,"o":36.12,"t":"2026-10-08T15:00:00Z","v":17749,"vw":36.109677},{"c":36.09,"h":36.095,"l":36.07,"n":235,"o":36.075,"t":"2026-10-08T15:15:00Z","v":28089,"vw":36.081452},{"c":36.09,"h":36.1,"l":36.07,"n":196,"o":36.09,"t":"2026-10-08T15:30:00Z","v":22498,"vw":36.08431},{"c":36.11,"h":36.11,"l":36.09,"n":169,"o":36.1,"t":"2026-10-08T15:45:00Z","v":17370,"vw":36.095306},{"c":36.09,"h":36.11,"l":36.085,"n":104,"o":36.11,"t":"2026-10-08T16:00:00Z","v":12052,"vw":36.093437},{"c":36.075,"h":36.155,"l":36.075,"n":226,"o":36.08,"t":"2026-10-08T16:15:00Z","v":21832,"vw":36.117056},{"c":36.07,"h":36.09,"l":36.07,"n":47,"o":36.075,"t":"2026-10-08T16:30:00Z","v":1986,"vw":36.079163},{"c":36.05,"h":36.07,"l":36.03,"n":76,"o":36.07,"t":"2026-10-08T16:45:00Z","v":4953,"vw":36.044597},{"c":36.08,"h":36.08,"l":36.035,"n":40,"o":36.05,"t":"2026-10-08T17:00:00Z","v":3674,"vw":36.060492},{"c":36.06,"h":36.09,"l":36.055,"n":34,"o":36.09,"t":"2026-10-08T17:15:00Z","v":2313,"vw":36.074029},{"c":36.08,"h":36.09,"l":36.05,"n":224,"o":36.07,"t":"2026-10-08T17:30:00Z","v":19550,"vw":36.071821},{"c":36.06,"h":36.085,"l":36.05,"n":104,"o":36.08,"t":"2026-10-08T17:45:00Z","v":9644,"vw":36.064208},{"c":36.045,"h":36.05,"l":36.025,"n":62,"o":36.05,"t":"2026-10-08T18:00:00Z","v":5515,"vw":36.03646},{"c":36.06,"h":36.07,"l":36.045,"n":49,"o":36.05,"t":"2026-10-08T18:15:00Z","v":5272,"vw":36.061259},{"c":36.075,"h":36.075,"l":36.055,"n":56,"o":36.06,"t":"2026-10-08T18:30:00Z","v":4907,"vw":36.063042},{"c":36.075,"h":36.075,"l":36.06,"n":110,"o":36.075,"t":"2026-10-08T18:45:00Z","v":11268,"vw":36.065852},{"c":36.06,"h":36.075,"l":36.06,"n":50,"o":36.075,"t":"2026-10-08T19:00:00Z","v":4782,"vw":36.061907},{"c":36.09,"h":36.09,"l":36.065,"n":75,"o":36.07,"t":"2026-10-08T19:15:00Z","v":5475,"vw":36.083414},{"c":36.075,"h":36.085,"l":36.072,"n":115,"o":36.085,"t":"2026-10-08T19:30:00Z","v":11433,"vw":36.078424},{"c":36.075,"h":36.11,"l":36.055,"n":289,"o":36.07,"t":"2026-10-08T19:45:00Z","v":31752,"vw":36.075827},{"c":36.09,"h":36.09,"l":36.09,"n":7,"o":36.09,"t":"2026-10-08T20:00:00Z","v":10268,"vw":36.09},{"c":36.04,"h":36.04,"l":36.04,"n":1,"o":36.04,"t":"2026-10-09T09:00:00Z","v":140,"vw":36.04},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-10-09T11:00:00Z","v":100,"vw":36.03},{"c":36.04,"h":36.04,"l":36.04,"n":1,"o":36.04,"t":"2026-10-09T11:15:00Z","v":100,"vw":36.04},{"c":36.05,"h":36.05,"l":36.05,"n":1,"o":36.05,"t":"2026-10-09T11:30:00Z","v":140,"vw":36.05},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-09T12:15:00Z","v":100,"vw":36.06},{"c":36.04,"h":36.04,"l":36.04,"n":3,"o":36.04,"t":"2026-10-09T12:45:00Z","v":550,"vw":36.04},{"c":36.06,"h":36.08,"l":36.06,"n":4,"o":36.08,"t":"2026-10-09T13:15:00Z","v":587,"vw":36.067843},{"c":36.105,"h":36.12,"l":36.06,"n":250,"o":36.06,"t":"2026-10-09T13:30:00Z","v":189073,"vw":36.099035},{"c":36.1099,"h":36.1101,"l":36.105,"n":37,"o":36.105,"t":"2026-10-09T13:45:00Z","v":3560,"vw":36.108474},{"c":36.09,"h":36.09,"l":36.07,"n":137,"o":36.09,"t":"2026-10-09T14:00:00Z","v":15037,"vw":36.082246},{"c":36.1,"h":36.105,"l":36.09,"n":280,"o":36.09,"t":"2026-10-09T14:15:00Z","v":10004,"vw":36.100135},{"c":36.085,"h":36.1,"l":36.085,"n":166,"o":36.095,"t":"2026-10-09T14:30:00Z","v":8498,"vw":36.09592},{"c":36.105,"h":36.105,"l":36.085,"n":155,"o":36.09,"t":"2026-10-09T14:45:00Z","v":16151,"vw":36.096747},{"c":36.1,"h":36.105,"l":36.08,"n":172,"o":36.1,"t":"2026-10-09T15:00:00Z","v":14219,"vw":36.098953},{"c":36.1,"h":36.11,"l":36.1,"n":463,"o":36.1,"t":"2026-10-09T15:15:00Z","v":8010,"vw":36.105137},{"c":36.09,"h":36.11,"l":36.085,"n":64,"o":36.11,"t":"2026-10-09T15:30:00Z","v":6650,"vw":36.097479},{"c":36.085,"h":36.09,"l":36.08,"n":67,"o":36.085,"t":"2026-10-09T15:45:00Z","v":5438,"vw":36.08436},{"c":36.0625,"h":36.0802,"l":36.0625,"n":31,"o":36.0802,"t":"2026-10-09T16:00:00Z","v":3999,"vw":36.072621},{"c":36.07,"h":36.075,"l":36.07,"n":29,"o":36.07,"t":"2026-10-09T16:15:00Z","v":2022,"vw":36.072352},{"c":36.06,"h":36.075,"l":36.06,"n":45,"o":36.075,"t":"2026-10-09T16:30:00Z","v":4044,"vw":36.07123},{"c":36.065,"h":36.07,"l":36.06,"n":34,"o":36.06,"t":"2026-10-09T16:45:00Z","v":3011,"vw":36.064645},{"c":36.05,"h":36.06,"l":36.05,"n":13,"o":36.06,"t":"2026-10-09T17:00:00Z","v":1096,"vw":36.055337},{"c":36.05,"h":36.05,"l":36.04,"n":62,"o":36.04,"t":"2026-10-09T17:15:00Z","v":6120,"vw":36.048862},{"c":36.065,"h":36.065,"l":36.051,"n":78,"o":36.06,"t":"2026-10-09T17:30:00Z","v":8707,"vw":36.06044},{"c":36.06,"h":36.065,"l":36.055,"n":54,"o":36.065,"t":"2026-10-09T17:45:00Z","v":4714,"vw":36.05985},{"c":36.065,"h":36.065,"l":36.06,"n":18,"o":36.06,"t":"2026-10-09T18:00:00Z","v":2275,"vw":36.06022},{"c":36.07,"h":36.07,"l":36.06,"n":6,"o":36.06,"t":"2026-10-09T18:15:00Z","v":1181,"vw":36.067966},{"c":36.065,"h":36.065,"l":36.06,"n":11,"o":36.065,"t":"2026-10-09T18:30:00Z","v":1560,"vw":36.064654},{"c":36.05,"h":36.085,"l":36.05,"n":134,"o":36.07,"t":"2026-10-09T18:45:00Z","v":14652,"vw":36.070912},{"c":36.055,"h":36.065,"l":36.055,"n":76,"o":36.06,"t":"2026-10-09T19:00:00Z","v":8076,"vw":36.059809},{"c":36.04,"h":36.055,"l":36.04,"n":32,"o":36.055,"t":"2026-10-09T19:15:00Z","v":2658,"vw":36.050909},{"c":36.06,"h":36.06,"l":36.045,"n":42,"o":36.045,"t":"2026-10-09T19:30:00Z","v":4984,"vw":36.049513},{"c":36.06,"h":36.08,"l":36.05,"n":244,"o":36.055,"t":"2026-10-09T19:45:00Z","v":22346,"vw":36.064781},{"c":36.06,"h":36.06,"l":36.06,"n":4,"o":36.06,"t":"2026-10-09T20:00:00Z","v":2196,"vw":36.06},{"c":35.81,"h":35.87,"l":35.81,"n":15,"o":35.87,"t":"2026-10-12T08:15:00Z","v":851,"vw":35.831139},{"c":35.895,"h":35.895,"l":35.895,"n":4,"o":35.895,"t":"2026-10-12T09:00:00Z","v":217,"vw":35.895},{"c":35.79,"h":35.8,"l":35.78,"n":116,"o":35.8,"t":"2026-10-12T09:30:00Z","v":8308,"vw":35.785073},{"c":35.75,"h":35.77,"l":35.75,"n":2,"o":35.77,"t":"2026-10-12T10:30:00Z","v":308,"vw":35.763506},{"c":35.9829,"h":35.9829,"l":35.9829,"n":3,"o":35.9829,"t":"2026-10-12T12:15:00Z","v":279,"vw":35.9829},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-12T13:15:00Z","v":400,"vw":35.7},{"c":35.67,"h":35.79,"l":35.6498,"n":348,"o":35.79,"t":"2026-10-12T13:30:00Z","v":32033,"vw":35.693925},{"c":35.695,"h":35.705,"l":35.68,"n":295,"o":35.68,"t":"2026-10-12T13:45:00Z","v":32243,"vw":35.692118},{"c":35.675,"h":35.71,"l":35.665,"n":181,"o":35.695,"t":"2026-10-12T14:00:00Z","v":15950,"vw":35.691657},{"c":35.685,"h":35.69,"l":35.655,"n":395,"o":35.675,"t":"2026-10-12T14:15:00Z","v":30058,"vw":35.668504},{"c":35.685,"h":35.7,"l":35.672,"n":961,"o":35.685,"t":"2026-10-12T14:30:00Z","v":18584,"vw":35.682214},{"c":35.69,"h":35.695,"l":35.675,"n":102,"o":35.69,"t":"2026-10-12T14:45:00Z","v":14091,"vw":35.683349},{"c":35.71,"h":35.71,"l":35.69,"n":71,"o":35.69,"t":"2026-10-12T15:00:00Z","v":8867,"vw":35.696782},{"c":35.705,"h":35.725,"l":35.705,"n":61,"o":35.715,"t":"2026-10-12T15:15:00Z","v":7295,"vw":35.718652},{"c":35.71,"h":35.71,"l":35.695,"n":65,"o":35.705,"t":"2026-10-12T15:30:00Z","v":5042,"vw":35.700895},{"c":35.69,"h":35.715,"l":35.69,"n":114,"o":35.71,"t":"2026-10-12T15:45:00Z","v":11978,"vw":35.702241},{"c":35.685,"h":35.695,"l":35.685,"n":63,"o":35.69,"t":"2026-10-12T16:00:00Z","v":4462,"vw":35.68988},{"c":35.665,"h":35.68,"l":35.665,"n":90,"o":35.68,"t":"2026-10-12T16:15:00Z","v":10200,"vw":35.67668},{"c":35.65,"h":35.67,"l":35.65,"n":76,"o":35.66,"t":"2026-10-12T16:30:00Z","v":5594,"vw":35.657992},{"c":35.64,"h":35.645,"l":35.64,"n":19,"o":35.645,"t":"2026-10-12T16:45:00Z","v":1049,"vw":35.641111},{"c":35.655,"h":35.66,"l":35.645,"n":86,"o":35.65,"t":"2026-10-12T17:00:00Z","v":11910,"vw":35.652384},{"c":35.655,"h":35.66,"l":35.6461,"n":164,"o":35.66,"t":"2026-10-12T17:15:00Z","v":17792,"vw":35.651639},{"c":35.655,"h":35.66,"l":35.645,"n":74,"o":35.655,"t":"2026-10-12T17:30:00Z","v":8643,"vw":35.651523},{"c":35.66,"h":35.66,"l":35.65,"n":42,"o":35.655,"t":"2026-10-12T17:45:00Z","v":3018,"vw":35.655723},{"c":35.665,"h":35.67,"l":35.65,"n":99,"o":35.66,"t":"2026-10-12T18:00:00Z","v":9833,"vw":35.656669},{"c":35.65,"h":35.67,"l":35.65,"n":54,"o":35.66,"t":"2026-10-12T18:15:00Z","v":4721,"vw":35.658397},{"c":35.65,"h":35.655,"l":35.645,"n":136,"o":35.65,"t":"2026-10-12T18:30:00Z","v":18447,"vw":35.650303},{"c":35.645,"h":35.655,"l":35.645,"n":44,"o":35.655,"t":"2026-10-12T18:45:00Z","v":5200,"vw":35.651134},{"c":35.645,"h":35.655,"l":35.645,"n":126,"o":35.645,"t":"2026-10-12T19:00:00Z","v":11477,"vw":35.650248},{"c":35.655,"h":35.66,"l":35.645,"n":105,"o":35.645,"t":"2026-10-12T19:15:00Z","v":12566,"vw":35.652389},{"c":35.66,"h":35.67,"l":35.65,"n":169,"o":35.65,"t":"2026-10-12T19:30:00Z","v":18033,"vw":35.655859},{"c":35.67,"h":35.68,"l":35.66,"n":430,"o":35.665,"t":"2026-10-12T19:45:00Z","v":45440,"vw":35.669273},{"c":35.66,"h":35.66,"l":35.66,"n":8,"o":35.66,"t":"2026-10-12T20:00:00Z","v":1829,"vw":35.66},{"c":35.865,"h":35.87,"l":35.78,"n":203,"o":35.85,"t":"2026-10-13T13:30:00Z","v":27225,"vw":35.833587},{"c":35.83,"h":35.865,"l":35.82,"n":87,"o":35.865,"t":"2026-10-13T13:45:00Z","v":10830,"vw":35.838023},{"c":35.825,"h":35.84,"l":35.8,"n":332,"o":35.825,"t":"2026-10-13T14:00:00Z","v":43855,"vw":35.823818},{"c":35.835,"h":35.835,"l":35.815,"n":432,"o":35.83,"t":"2026-10-13T14:15:00Z","v":16671,"vw":35.824561},{"c":35.825,"h":35.83,"l":35.795,"n":320,"o":35.83,"t":"2026-10-13T14:30:00Z","v":19641,"vw":35.809678},{"c":35.79,"h":35.825,"l":35.79,"n":193,"o":35.8201,"t":"2026-10-13T14:45:00Z","v":19695,"vw":35.813717},{"c":35.81,"h":35.81,"l":35.785,"n":165,"o":35.79,"t":"2026-10-13T15:00:00Z","v":14209,"vw":35.800794},{"c":35.81,"h":35.8151,"l":35.805,"n":154,"o":35.81,"t":"2026-10-13T15:15:00Z","v":7136,"vw":35.810871},{"c":35.79,"h":35.805,"l":35.79,"n":925,"o":35.805,"t":"2026-10-13T15:30:00Z","v":12117,"vw":35.793987},{"c":35.805,"h":35.81,"l":35.79,"n":576,"o":35.79,"t":"2026-10-13T15:45:00Z","v":28368,"vw":35.796096},{"c":35.805,"h":35.81,"l":35.795,"n":222,"o":35.81,"t":"2026-10-13T16:00:00Z","v":26389,"vw":35.801956},{"c":35.785,"h":35.805,"l":35.775,"n":89,"o":35.805,"t":"2026-10-13T16:15:00Z","v":9472,"vw":35.789696},{"c":35.78,"h":35.785,"l":35.775,"n":109,"o":35.785,"t":"2026-10-13T16:30:00Z","v":15197,"vw":35.781485},{"c":35.77,"h":35.785,"l":35.77,"n":55,"o":35.78,"t":"2026-10-13T16:45:00Z","v":5811,"vw":35.774816},{"c":35.78,"h":35.785,"l":35.755,"n":146,"o":35.765,"t":"2026-10-13T17:00:00Z","v":17669,"vw":35.76929},{"c":35.79,"h":35.79,"l":35.78,"n":95,"o":35.78,"t":"2026-10-13T17:15:00Z","v":6717,"vw":35.782088},{"c":35.7851,"h":35.8,"l":35.785,"n":46,"o":35.79,"t":"2026-10-13T17:30:00Z","v":4504,"vw":35.789401},{"c":35.79,"h":35.795,"l":35.785,"n":46,"o":35.785,"t":"2026-10-13T17:45:00Z","v":5157,"vw":35.790036},{"c":35.815,"h":35.815,"l":35.78,"n":53,"o":35.78,"t":"2026-10-13T18:00:00Z","v":7212,"vw":35.789311},{"c":35.81,"h":35.815,"l":35.81,"n":41,"o":35.81,"t":"2026-10-13T18:15:00Z","v":5395,"vw":35.811591},{"c":35.805,"h":35.815,"l":35.79,"n":190,"o":35.81,"t":"2026-10-13T18:30:00Z","v":21114,"vw":35.804758},{"c":35.81,"h":35.82,"l":35.805,"n":92,"o":35.805,"t":"2026-10-13T18:45:00Z","v":6050,"vw":35.810373},{"c":35.81,"h":35.825,"l":35.805,"n":186,"o":35.81,"t":"2026-10-13T19:00:00Z","v":20806,"vw":35.814588},{"c":35.805,"h":35.815,"l":35.795,"n":68,"o":35.815,"t":"2026-10-13T19:15:00Z","v":7858,"vw":35.80614},{"c":35.805,"h":35.81,"l":35.8,"n":96,"o":35.805,"t":"2026-10-13T19:30:00Z","v":10094,"vw":35.804838},{"c":35.79,"h":35.805,"l":35.77,"n":510,"o":35.805,"t":"2026-10-13T19:45:00Z","v":64051,"vw":35.789961},{"c":35.79,"h":35.79,"l":35.79,"n":3,"o":35.79,"t":"2026-10-13T20:00:00Z","v":6764,"vw":35.79},{"c":35.69,"h":35.69,"l":35.69,"n":1,"o":35.69,"t":"2026-10-13T22:30:00Z","v":200,"vw":35.69},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-10-14T12:00:00Z","v":105,"vw":35.45},{"c":35.14,"h":35.14,"l":35.14,"n":8,"o":35.14,"t":"2026-10-14T12:45:00Z","v":563,"vw":35.14},{"c":35.13,"h":35.13,"l":35.13,"n":4,"o":35.13,"t":"2026-10-14T13:15:00Z","v":203,"vw":35.13},{"c":35.17,"h":35.21,"l":35.085,"n":2080,"o":35.21,"t":"2026-10-14T13:30:00Z","v":88772,"vw":35.152854},{"c":35.125,"h":35.19,"l":35.125,"n":1843,"o":35.1686,"t":"2026-10-14T13:45:00Z","v":81785,"vw":35.169464},{"c":35.155,"h":35.175,"l":35.13,"n":1044,"o":35.13,"t":"2026-10-14T14:00:00Z","v":34444,"vw":35.153754},{"c":35.15,"h":35.155,"l":35.14,"n":467,"o":35.155,"t":"2026-10-14T14:15:00Z","v":10174,"vw":35.147708},{"c":35.165,"h":35.19,"l":35.155,"n":2922,"o":35.155,"t":"2026-10-14T14:30:00Z","v":18652,"vw":35.174671},{"c":35.16,"h":35.17,"l":35.145,"n":2414,"o":35.165,"t":"2026-10-14T14:45:00Z","v":8200,"vw":35.153884},{"c":35.16,"h":35.16,"l":35.13,"n":1009,"o":35.16,"t":"2026-10-14T15:00:00Z","v":18655,"vw":35.139199},{"c":35.145,"h":35.175,"l":35.145,"n":315,"o":35.16,"t":"2026-10-14T15:15:00Z","v":9907,"vw":35.157764},{"c":35.145,"h":35.145,"l":35.13,"n":350,"o":35.145,"t":"2026-10-14T15:30:00Z","v":9558,"vw":35.135463},{"c":35.14,"h":35.165,"l":35.14,"n":193,"o":35.15,"t":"2026-10-14T15:45:00Z","v":18396,"vw":35.150847},{"c":35.125,"h":35.14,"l":35.125,"n":156,"o":35.14,"t":"2026-10-14T16:00:00Z","v":7965,"vw":35.136524},{"c":35.14,"h":35.14,"l":35.115,"n":333,"o":35.13,"t":"2026-10-14T16:15:00Z","v":20546,"vw":35.124298},{"c":35.145,"h":35.15,"l":35.14,"n":243,"o":35.14,"t":"2026-10-14T16:30:00Z","v":5096,"vw":35.14619},{"c":35.145,"h":35.15,"l":35.14,"n":32,"o":35.15,"t":"2026-10-14T16:45:00Z","v":2493,"vw":35.141212},{"c":35.13,"h":35.145,"l":35.13,"n":59,"o":35.14,"t":"2026-10-14T17:00:00Z","v":3235,"vw":35.137069},{"c":35.13,"h":35.145,"l":35.13,"n":129,"o":35.13,"t":"2026-10-14T17:15:00Z","v":12551,"vw":35.140033},{"c":35.11,"h":35.135,"l":35.1051,"n":135,"o":35.13,"t":"2026-10-14T17:30:00Z","v":11087,"vw":35.114436},{"c":35.12,"h":35.13,"l":35.12,"n":183,"o":35.12,"t":"2026-10-14T17:45:00Z","v":15362,"vw":35.122947},{"c":35.14,"h":35.145,"l":35.11,"n":168,"o":35.115,"t":"2026-10-14T18:00:00Z","v":17698,"vw":35.127223},{"c":35.165,"h":35.165,"l":35.135,"n":150,"o":35.135,"t":"2026-10-14T18:15:00Z","v":19943,"vw":35.152467},{"c":35.16,"h":35.185,"l":35.16,"n":71,"o":35.17,"t":"2026-10-14T18:30:00Z","v":7966,"vw":35.17015},{"c":35.12,"h":35.16,"l":35.12,"n":381,"o":35.155,"t":"2026-10-14T18:45:00Z","v":49432,"vw":35.14361},{"c":35.12,"h":35.12,"l":35.095,"n":99,"o":35.11,"t":"2026-10-14T19:00:00Z","v":10739,"vw":35.102094},{"c":35.13,"h":35.155,"l":35.12,"n":106,"o":35.12,"t":"2026-10-14T19:15:00Z","v":15198,"vw":35.145165},{"c":35.14,"h":35.145,"l":35.125,"n":149,"o":35.13,"t":"2026-10-14T19:30:00Z","v":13962,"vw":35.134721},{"c":35.135,"h":35.16,"l":35.125,"n":446,"o":35.135,"t":"2026-10-14T19:45:00Z","v":52506,"vw":35.140893},{"c":35.15,"h":35.15,"l":35.15,"n":3,"o":35.15,"t":"2026-10-14T20:00:00Z","v":8332,"vw":35.15},{"c":35.14,"h":35.14,"l":35.14,"n":46,"o":35.14,"t":"2026-10-15T08:45:00Z","v":2119,"vw":35.14},{"c":35,"h":35,"l":35,"n":10,"o":35,"t":"2026-10-15T11:00:00Z","v":216,"vw":35},{"c":35.12,"h":35.12,"l":35.11,"n":5,"o":35.11,"t":"2026-10-15T13:15:00Z","v":996,"vw":35.114125},{"c":35.1,"h":35.13,"l":35.07,"n":1172,"o":35.07,"t":"2026-10-15T13:30:00Z","v":42942,"vw":35.103264},{"c":35.045,"h":35.1,"l":35.04,"n":805,"o":35.1,"t":"2026-10-15T13:45:00Z","v":18059,"vw":35.059352},{"c":35.04,"h":35.065,"l":35.035,"n":871,"o":35.045,"t":"2026-10-15T14:00:00Z","v":56272,"vw":35.043418},{"c":35.065,"h":35.07,"l":35.035,"n":639,"o":35.045,"t":"2026-10-15T14:15:00Z","v":25192,"vw":35.059729},{"c":35.115,"h":35.115,"l":35.0735,"n":2239,"o":35.08,"t":"2026-10-15T14:30:00Z","v":19571,"vw":35.095522},{"c":35.135,"h":35.135,"l":35.11,"n":810,"o":35.115,"t":"2026-10-15T14:45:00Z","v":9012,"vw":35.123628},{"c":35.165,"h":35.165,"l":35.135,"n":298,"o":35.135,"t":"2026-10-15T15:00:00Z","v":16623,"vw":35.156275},{"c":35.14,"h":35.165,"l":35.14,"n":574,"o":35.165,"t":"2026-10-15T15:15:00Z","v":64712,"vw":35.145549},{"c":35.125,"h":35.135,"l":35.125,"n":115,"o":35.135,"t":"2026-10-15T15:30:00Z","v":5304,"vw":35.130374},{"c":35.15,"h":35.15,"l":35.125,"n":133,"o":35.13,"t":"2026-10-15T15:45:00Z","v":8465,"vw":35.133953},{"c":35.12,"h":35.165,"l":35.12,"n":121,"o":35.155,"t":"2026-10-15T16:00:00Z","v":9653,"vw":35.147527},{"c":35.115,"h":35.125,"l":35.11,"n":67,"o":35.12,"t":"2026-10-15T16:15:00Z","v":5277,"vw":35.113387},{"c":35.15,"h":35.16,"l":35.105,"n":147,"o":35.11,"t":"2026-10-15T16:30:00Z","v":14866,"vw":35.139957},{"c":35.145,"h":35.155,"l":35.125,"n":92,"o":35.15,"t":"2026-10-15T16:45:00Z","v":7286,"vw":35.139168},{"c":35.13,"h":35.14,"l":35.125,"n":74,"o":35.14,"t":"2026-10-15T17:00:00Z","v":7263,"vw":35.13202},{"c":35.16,"h":35.16,"l":35.11,"n":164,"o":35.125,"t":"2026-10-15T17:15:00Z","v":17346,"vw":35.123933},{"c":35.16,"h":35.16,"l":35.135,"n":133,"o":35.15,"t":"2026-10-15T17:30:00Z","v":11010,"vw":35.148731},{"c":35.125,"h":35.155,"l":35.125,"n":168,"o":35.155,"t":"2026-10-15T17:45:00Z","v":14967,"vw":35.140307},{"c":35.11,"h":35.13,"l":35.105,"n":83,"o":35.125,"t":"2026-10-15T18:00:00Z","v":5276,"vw":35.115113},{"c":35.11,"h":35.115,"l":35.11,"n":39,"o":35.11,"t":"2026-10-15T18:15:00Z","v":2226,"vw":35.112464},{"c":35.125,"h":35.13,"l":35.11,"n":51,"o":35.11,"t":"2026-10-15T18:30:00Z","v":5390,"vw":35.121217},{"c":35.15,"h":35.155,"l":35.12,"n":161,"o":35.12,"t":"2026-10-15T18:45:00Z","v":25415,"vw":35.131983},{"c":35.165,"h":35.165,"l":35.15,"n":83,"o":35.155,"t":"2026-10-15T19:00:00Z","v":6088,"vw":35.15708},{"c":35.15,"h":35.165,"l":35.15,"n":96,"o":35.165,"t":"2026-10-15T19:15:00Z","v":9615,"vw":35.160529},{"c":35.155,"h":35.155,"l":35.14,"n":102,"o":35.15,"t":"2026-10-15T19:30:00Z","v":13138,"vw":35.145113},{"c":35.16,"h":35.19,"l":35.16,"n":482,"o":35.16,"t":"2026-10-15T19:45:00Z","v":72737,"vw":35.172568},{"c":35.16,"h":35.16,"l":35.16,"n":7,"o":35.16,"t":"2026-10-15T20:00:00Z","v":891,"vw":35.16},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-10-16T13:15:00Z","v":101,"vw":35.17},{"c":35.18,"h":35.205,"l":35.16,"n":224,"o":35.2,"t":"2026-10-16T13:30:00Z","v":21039,"vw":35.176654},{"c":35.19,"h":35.21,"l":35.175,"n":315,"o":35.195,"t":"2026-10-16T13:45:00Z","v":40657,"vw":35.187419},{"c":35.175,"h":35.19,"l":35.175,"n":112,"o":35.185,"t":"2026-10-16T14:00:00Z","v":13857,"vw":35.183485},{"c":35.2,"h":35.2,"l":35.18,"n":330,"o":35.18,"t":"2026-10-16T14:15:00Z","v":7260,"vw":35.190382},{"c":35.205,"h":35.22,"l":35.19,"n":185,"o":35.19,"t":"2026-10-16T14:30:00Z","v":20415,"vw":35.214172},{"c":35.22,"h":35.23,"l":35.205,"n":143,"o":35.205,"t":"2026-10-16T14:45:00Z","v":17825,"vw":35.221686},{"c":35.19,"h":35.215,"l":35.1801,"n":345,"o":35.21,"t":"2026-10-16T15:00:00Z","v":13523,"vw":35.204366},{"c":35.185,"h":35.19,"l":35.18,"n":104,"o":35.185,"t":"2026-10-16T15:15:00Z","v":12644,"vw":35.187628},{"c":35.15,"h":35.185,"l":35.12,"n":522,"o":35.185,"t":"2026-10-16T15:30:00Z","v":83067,"vw":35.145811},{"c":35.125,"h":35.145,"l":35.125,"n":89,"o":35.13,"t":"2026-10-16T15:45:00Z","v":13156,"vw":35.136422},{"c":35.135,"h":35.135,"l":35.11,"n":58,"o":35.125,"t":"2026-10-16T16:00:00Z","v":3686,"vw":35.122912},{"c":35.14,"h":35.14,"l":35.12,"n":85,"o":35.135,"t":"2026-10-16T16:15:00Z","v":6639,"vw":35.124916},{"c":35.125,"h":35.13,"l":35.12,"n":70,"o":35.13,"t":"2026-10-16T16:30:00Z","v":9285,"vw":35.123117},{"c":35.09,"h":35.13,"l":35.09,"n":204,"o":35.13,"t":"2026-10-16T16:45:00Z","v":23799,"vw":35.102695},{"c":35.03,"h":35.09,"l":35.025,"n":460,"o":35.09,"t":"2026-10-16T17:00:00Z","v":65238,"vw":35.061758},{"c":35.0291,"h":35.03,"l":35.01,"n":100,"o":35.03,"t":"2026-10-16T17:15:00Z","v":9157,"vw":35.019875},{"c":35.05,"h":35.05,"l":35.02,"n":47,"o":35.0272,"t":"2026-10-16T17:30:00Z","v":4415,"vw":35.03541},{"c":35,"h":35.05,"l":35,"n":115,"o":35.045,"t":"2026-10-16T17:45:00Z","v":9735,"vw":35.035399},{"c":35.01,"h":35.015,"l":34.995,"n":108,"o":35.005,"t":"2026-10-16T18:00:00Z","v":7488,"vw":35.002926},{"c":35,"h":35.01,"l":35,"n":40,"o":35.01,"t":"2026-10-16T18:15:00Z","v":2817,"vw":35.006976},{"c":35.03,"h":35.03,"l":35,"n":215,"o":35,"t":"2026-10-16T18:30:00Z","v":28598,"vw":35.011038},{"c":35.035,"h":35.05,"l":35.02,"n":136,"o":35.035,"t":"2026-10-16T18:45:00Z","v":19044,"vw":35.031005},{"c":35.05,"h":35.05,"l":35.025,"n":125,"o":35.04,"t":"2026-10-16T19:00:00Z","v":20827,"vw":35.033826},{"c":35.07,"h":35.075,"l":35.05,"n":131,"o":35.05,"t":"2026-10-16T19:15:00Z","v":14957,"vw":35.065094},{"c":35.065,"h":35.095,"l":35.065,"n":222,"o":35.08,"t":"2026-10-16T19:30:00Z","v":21365,"vw":35.080263},{"c":35.11,"h":35.11,"l":35.065,"n":380,"o":35.065,"t":"2026-10-16T19:45:00Z","v":44021,"vw":35.093944},{"c":35.1,"h":35.1,"l":35.1,"n":6,"o":35.1,"t":"2026-10-16T20:00:00Z","v":13880,"vw":35.1},{"c":35.52,"h":35.52,"l":35.52,"n":2,"o":35.52,"t":"2026-10-16T21:45:00Z","v":250,"vw":35.52},{"c":35.195,"h":35.23,"l":35.14,"n":308,"o":35.18,"t":"2026-10-19T13:30:00Z","v":37569,"vw":35.171459},{"c":35.185,"h":35.21,"l":35.185,"n":162,"o":35.2,"t":"2026-10-19T13:45:00Z","v":33070,"vw":35.194848},{"c":35.19,"h":35.19,"l":35.155,"n":221,"o":35.185,"t":"2026-10-19T14:00:00Z","v":26722,"vw":35.166138},{"c":35.19,"h":35.225,"l":35.185,"n":569,"o":35.185,"t":"2026-10-19T14:15:00Z","v":50856,"vw":35.204635},{"c":35.19,"h":35.19,"l":35.17,"n":1074,"o":35.19,"t":"2026-10-19T14:30:00Z","v":14384,"vw":35.179127},{"c":35.19,"h":35.2,"l":35.185,"n":68,"o":35.185,"t":"2026-10-19T14:45:00Z","v":5698,"vw":35.190703},{"c":35.205,"h":35.205,"l":35.19,"n":72,"o":35.19,"t":"2026-10-19T15:00:00Z","v":6252,"vw":35.197291},{"c":35.225,"h":35.225,"l":35.205,"n":111,"o":35.205,"t":"2026-10-19T15:15:00Z","v":11466,"vw":35.211936},{"c":35.225,"h":35.23,"l":35.215,"n":89,"o":35.22,"t":"2026-10-19T15:30:00Z","v":7462,"vw":35.220736},{"c":35.21,"h":35.2201,"l":35.21,"n":64,"o":35.2201,"t":"2026-10-19T15:45:00Z","v":5016,"vw":35.216488},{"c":35.195,"h":35.195,"l":35.185,"n":27,"o":35.195,"t":"2026-10-19T16:00:00Z","v":1415,"vw":35.192315},{"c":35.185,"h":35.195,"l":35.185,"n":103,"o":35.19,"t":"2026-10-19T16:15:00Z","v":14423,"vw":35.189312},{"c":35.175,"h":35.185,"l":35.175,"n":187,"o":35.18,"t":"2026-10-19T16:30:00Z","v":34583,"vw":35.176989},{"c":35.165,"h":35.18,"l":35.165,"n":35,"o":35.18,"t":"2026-10-19T16:45:00Z","v":4280,"vw":35.171958},{"c":35.165,"h":35.165,"l":35.155,"n":102,"o":35.16,"t":"2026-10-19T17:00:00Z","v":15248,"vw":35.161081},{"c":35.17,"h":35.175,"l":35.165,"n":71,"o":35.165,"t":"2026-10-19T17:15:00Z","v":8540,"vw":35.171037},{"c":35.165,"h":35.17,"l":35.16,"n":64,"o":35.1699,"t":"2026-10-19T17:30:00Z","v":6034,"vw":35.165557},{"c":35.165,"h":35.17,"l":35.165,"n":40,"o":35.165,"t":"2026-10-19T17:45:00Z","v":2509,"vw":35.165652},{"c":35.165,"h":35.17,"l":35.16,"n":53,"o":35.165,"t":"2026-10-19T18:00:00Z","v":5573,"vw":35.165171},{"c":35.165,"h":35.17,"l":35.16,"n":122,"o":35.17,"t":"2026-10-19T18:15:00Z","v":11882,"vw":35.162229},{"c":35.17,"h":35.17,"l":35.155,"n":118,"o":35.17,"t":"2026-10-19T18:30:00Z","v":15272,"vw":35.161406},{"c":35.165,"h":35.17,"l":35.165,"n":53,"o":35.17,"t":"2026-10-19T18:45:00Z","v":6680,"vw":35.169598},{"c":35.165,"h":35.17,"l":35.165,"n":55,"o":35.17,"t":"2026-10-19T19:00:00Z","v":5470,"vw":35.168428},{"c":35.17,"h":35.18,"l":35.165,"n":103,"o":35.17,"t":"2026-10-19T19:15:00Z","v":10714,"vw":35.172856},{"c":35.165,"h":35.18,"l":35.16,"n":134,"o":35.18,"t":"2026-10-19T19:30:00Z","v":11531,"vw":35.168058},{"c":35.155,"h":35.17,"l":35.15,"n":442,"o":35.16,"t":"2026-10-19T19:45:00Z","v":51768,"vw":35.159343},{"c":35.14,"h":35.14,"l":35.14,"n":6,"o":35.14,"t":"2026-10-19T20:00:00Z","v":1904,"vw":35.14},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-20T13:00:00Z","v":1000,"vw":35.1},{"c":34.66,"h":34.81,"l":34.66,"n":11,"o":34.81,"t":"2026-10-20T13:15:00Z","v":1918,"vw":34.727189},{"c":34.635,"h":34.68,"l":34.595,"n":318,"o":34.68,"t":"2026-10-20T13:30:00Z","v":59062,"vw":34.642717},{"c":34.68,"h":34.68,"l":34.64,"n":202,"o":34.64,"t":"2026-10-20T13:45:00Z","v":16262,"vw":34.662463},{"c":34.7,"h":34.715,"l":34.675,"n":364,"o":34.69,"t":"2026-10-20T14:00:00Z","v":55374,"vw":34.695575},{"c":34.795,"h":34.82,"l":34.7,"n":1756,"o":34.7,"t":"2026-10-20T14:15:00Z","v":220370,"vw":34.766077},{"c":34.775,"h":34.795,"l":34.765,"n":933,"o":34.795,"t":"2026-10-20T14:30:00Z","v":94058,"vw":34.782846},{"c":34.775,"h":34.785,"l":34.755,"n":683,"o":34.775,"t":"2026-10-20T14:45:00Z","v":67775,"vw":34.769182},{"c":34.715,"h":34.78,"l":34.71,"n":694,"o":34.77,"t":"2026-10-20T15:00:00Z","v":80101,"vw":34.749709},{"c":34.725,"h":34.735,"l":34.71,"n":1419,"o":34.715,"t":"2026-10-20T15:15:00Z","v":33459,"vw":34.725288},{"c":34.76,"h":34.76,"l":34.705,"n":362,"o":34.725,"t":"2026-10-20T15:30:00Z","v":37015,"vw":34.730688},{"c":34.775,"h":34.775,"l":34.75,"n":100,"o":34.75,"t":"2026-10-20T15:45:00Z","v":12813,"vw":34.75991},{"c":34.765,"h":34.775,"l":34.755,"n":165,"o":34.775,"t":"2026-10-20T16:00:00Z","v":23964,"vw":34.767812},{"c":34.765,"h":34.765,"l":34.755,"n":186,"o":34.765,"t":"2026-10-20T16:15:00Z","v":23671,"vw":34.761761},{"c":34.77,"h":34.78,"l":34.765,"n":170,"o":34.765,"t":"2026-10-20T16:30:00Z","v":23553,"vw":34.77052},{"c":34.765,"h":34.775,"l":34.765,"n":98,"o":34.77,"t":"2026-10-20T16:45:00Z","v":8654,"vw":34.76847},{"c":34.76,"h":34.765,"l":34.75,"n":115,"o":34.76,"t":"2026-10-20T17:00:00Z","v":14671,"vw":34.759595},{"c":34.77,"h":34.775,"l":34.76,"n":159,"o":34.765,"t":"2026-10-20T17:15:00Z","v":18457,"vw":34.767724},{"c":34.765,"h":34.775,"l":34.755,"n":120,"o":34.775,"t":"2026-10-20T17:30:00Z","v":15984,"vw":34.767767},{"c":34.767,"h":34.77,"l":34.765,"n":31,"o":34.765,"t":"2026-10-20T17:45:00Z","v":7725,"vw":34.766924},{"c":34.775,"h":34.79,"l":34.755,"n":608,"o":34.765,"t":"2026-10-20T18:00:00Z","v":77364,"vw":34.777988},{"c":34.78,"h":34.78,"l":34.775,"n":48,"o":34.775,"t":"2026-10-20T18:15:00Z","v":8046,"vw":34.779494},{"c":34.765,"h":34.775,"l":34.765,"n":111,"o":34.775,"t":"2026-10-20T18:30:00Z","v":14794,"vw":34.773185},{"c":34.77,"h":34.775,"l":34.755,"n":183,"o":34.77,"t":"2026-10-20T18:45:00Z","v":19532,"vw":34.767782},{"c":34.745,"h":34.765,"l":34.745,"n":50,"o":34.765,"t":"2026-10-20T19:00:00Z","v":3964,"vw":34.759678},{"c":34.755,"h":34.76,"l":34.725,"n":140,"o":34.74,"t":"2026-10-20T19:15:00Z","v":16047,"vw":34.740562},{"c":34.78,"h":34.78,"l":34.75,"n":199,"o":34.75,"t":"2026-10-20T19:30:00Z","v":21535,"vw":34.759591},{"c":34.78,"h":34.805,"l":34.755,"n":737,"o":34.775,"t":"2026-10-20T19:45:00Z","v":84377,"vw":34.78154},{"c":34.78,"h":34.78,"l":34.78,"n":5,"o":34.78,"t":"2026-10-20T20:00:00Z","v":8614,"vw":34.78},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-21T11:00:00Z","v":100,"vw":34.66},{"c":34.57,"h":34.57,"l":34.57,"n":3,"o":34.57,"t":"2026-10-21T13:15:00Z","v":862,"vw":34.57},{"c":34.475,"h":34.575,"l":34.47,"n":375,"o":34.55,"t":"2026-10-21T13:30:00Z","v":59783,"vw":34.516062},{"c":34.495,"h":34.505,"l":34.475,"n":334,"o":34.475,"t":"2026-10-21T13:45:00Z","v":39624,"vw":34.489177},{"c":34.475,"h":34.5,"l":34.46,"n":295,"o":34.495,"t":"2026-10-21T14:00:00Z","v":29848,"vw":34.477913},{"c":34.465,"h":34.48,"l":34.46,"n":389,"o":34.475,"t":"2026-10-21T14:15:00Z","v":22866,"vw":34.470888},{"c":34.495,"h":34.495,"l":34.46,"n":314,"o":34.465,"t":"2026-10-21T14:30:00Z","v":27164,"vw":34.48213},{"c":34.52,"h":34.535,"l":34.495,"n":80,"o":34.495,"t":"2026-10-21T14:45:00Z","v":8915,"vw":34.517717},{"c":34.545,"h":34.545,"l":34.515,"n":78,"o":34.52,"t":"2026-10-21T15:00:00Z","v":11768,"vw":34.533695},{"c":34.56,"h":34.565,"l":34.54,"n":122,"o":34.545,"t":"2026-10-21T15:15:00Z","v":15848,"vw":34.551841},{"c":34.59,"h":34.59,"l":34.56,"n":65,"o":34.565,"t":"2026-10-21T15:30:00Z","v":6706,"vw":34.567951},{"c":34.605,"h":34.61,"l":34.59,"n":42,"o":34.59,"t":"2026-10-21T15:45:00Z","v":6326,"vw":34.60141},{"c":34.605,"h":34.62,"l":34.6,"n":108,"o":34.6,"t":"2026-10-21T16:00:00Z","v":10566,"vw":34.609658},{"c":34.595,"h":34.605,"l":34.592,"n":101,"o":34.6,"t":"2026-10-21T16:15:00Z","v":20284,"vw":34.599955},{"c":34.59,"h":34.5999,"l":34.57,"n":151,"o":34.595,"t":"2026-10-21T16:30:00Z","v":29211,"vw":34.58451},{"c":34.6,"h":34.6,"l":34.58,"n":102,"o":34.59,"t":"2026-10-21T16:45:00Z","v":13053,"vw":34.59065},{"c":34.615,"h":34.62,"l":34.595,"n":28,"o":34.595,"t":"2026-10-21T17:00:00Z","v":2355,"vw":34.601832},{"c":34.605,"h":34.62,"l":34.605,"n":28,"o":34.62,"t":"2026-10-21T17:15:00Z","v":3282,"vw":34.611692},{"c":34.61,"h":34.62,"l":34.6,"n":145,"o":34.605,"t":"2026-10-21T17:30:00Z","v":13816,"vw":34.612241},{"c":34.61,"h":34.61,"l":34.6,"n":11,"o":34.605,"t":"2026-10-21T17:45:00Z","v":843,"vw":34.605},{"c":34.61,"h":34.61,"l":34.605,"n":13,"o":34.61,"t":"2026-10-21T18:00:00Z","v":1711,"vw":34.606211},{"c":34.61,"h":34.62,"l":34.605,"n":87,"o":34.605,"t":"2026-10-21T18:15:00Z","v":8425,"vw":34.613154},{"c":34.615,"h":34.62,"l":34.61,"n":37,"o":34.61,"t":"2026-10-21T18:30:00Z","v":3912,"vw":34.614593},{"c":34.57,"h":34.62,"l":34.57,"n":159,"o":34.62,"t":"2026-10-21T18:45:00Z","v":21218,"vw":34.597361},{"c":34.57,"h":34.575,"l":34.53,"n":105,"o":34.57,"t":"2026-10-21T19:00:00Z","v":12142,"vw":34.557847},{"c":34.59,"h":34.59,"l":34.565,"n":112,"o":34.57,"t":"2026-10-21T19:15:00Z","v":10164,"vw":34.573063},{"c":34.59,"h":34.6,"l":34.58,"n":80,"o":34.585,"t":"2026-10-21T19:30:00Z","v":8954,"vw":34.589344},{"c":34.55,"h":34.6,"l":34.52,"n":491,"o":34.58,"t":"2026-10-21T19:45:00Z","v":72841,"vw":34.562394},{"c":34.55,"h":34.55,"l":34.55,"n":6,"o":34.55,"t":"2026-10-21T20:00:00Z","v":37382,"vw":34.55},{"c":33.66,"h":33.66,"l":33.66,"n":2,"o":33.66,"t":"2026-10-22T11:45:00Z","v":275,"vw":33.66},{"c":33.69,"h":33.72,"l":33.5997,"n":478,"o":33.72,"t":"2026-10-22T13:30:00Z","v":66142,"vw":33.672313},{"c":33.71,"h":33.71,"l":33.66,"n":556,"o":33.69,"t":"2026-10-22T13:45:00Z","v":107015,"vw":33.683283},{"c":33.68,"h":33.72,"l":33.675,"n":290,"o":33.71,"t":"2026-10-22T14:00:00Z","v":26866,"vw":33.694682},{"c":33.63,"h":33.67,"l":33.63,"n":499,"o":33.67,"t":"2026-10-22T14:15:00Z","v":25721,"vw":33.657167},{"c":33.615,"h":33.63,"l":33.6,"n":398,"o":33.63,"t":"2026-10-22T14:30:00Z","v":30142,"vw":33.617394},{"c":33.65,"h":33.655,"l":33.6,"n":388,"o":33.615,"t":"2026-10-22T14:45:00Z","v":47940,"vw":33.625728},{"c":33.675,"h":33.68,"l":33.66,"n":248,"o":33.66,"t":"2026-10-22T15:00:00Z","v":32282,"vw":33.665867},{"c":33.68,"h":33.695,"l":33.675,"n":454,"o":33.675,"t":"2026-10-22T15:15:00Z","v":11744,"vw":33.687105},{"c":33.67,"h":33.69,"l":33.61,"n":533,"o":33.675,"t":"2026-10-22T15:30:00Z","v":406061,"vw":33.617984},{"c":33.685,"h":33.69,"l":33.665,"n":239,"o":33.67,"t":"2026-10-22T15:45:00Z","v":50190,"vw":33.680853},{"c":33.685,"h":33.71,"l":33.68,"n":176,"o":33.685,"t":"2026-10-22T16:00:00Z","v":23103,"vw":33.689696},{"c":33.685,"h":33.695,"l":33.675,"n":166,"o":33.68,"t":"2026-10-22T16:15:00Z","v":29821,"vw":33.684391},{"c":33.665,"h":33.685,"l":33.655,"n":205,"o":33.685,"t":"2026-10-22T16:30:00Z","v":27237,"vw":33.66243},{"c":33.6601,"h":33.67,"l":33.64,"n":315,"o":33.66,"t":"2026-10-22T16:45:00Z","v":48118,"vw":33.651013},{"c":33.655,"h":33.67,"l":33.645,"n":172,"o":33.665,"t":"2026-10-22T17:00:00Z","v":17330,"vw":33.655361},{"c":33.665,"h":33.665,"l":33.655,"n":253,"o":33.655,"t":"2026-10-22T17:15:00Z","v":31246,"vw":33.658328},{"c":33.66,"h":33.67,"l":33.66,"n":130,"o":33.665,"t":"2026-10-22T17:30:00Z","v":15676,"vw":33.664748},{"c":33.64,"h":33.66,"l":33.63,"n":314,"o":33.66,"t":"2026-10-22T17:45:00Z","v":42561,"vw":33.646749},{"c":33.645,"h":33.65,"l":33.62,"n":287,"o":33.64,"t":"2026-10-22T18:00:00Z","v":35869,"vw":33.633008},{"c":33.645,"h":33.66,"l":33.645,"n":200,"o":33.645,"t":"2026-10-22T18:15:00Z","v":26933,"vw":33.652574},{"c":33.62,"h":33.645,"l":33.61,"n":243,"o":33.64,"t":"2026-10-22T18:30:00Z","v":46628,"vw":33.623341},{"c":33.655,"h":33.66,"l":33.62,"n":442,"o":33.62,"t":"2026-10-22T18:45:00Z","v":93082,"vw":33.638484},{"c":33.645,"h":33.66,"l":33.63,"n":159,"o":33.655,"t":"2026-10-22T19:00:00Z","v":24489,"vw":33.641851},{"c":33.645,"h":33.67,"l":33.64,"n":201,"o":33.645,"t":"2026-10-22T19:15:00Z","v":36532,"vw":33.652723},{"c":33.63,"h":33.65,"l":33.63,"n":204,"o":33.645,"t":"2026-10-22T19:30:00Z","v":23099,"vw":33.640093},{"c":33.69,"h":33.69,"l":33.63,"n":668,"o":33.635,"t":"2026-10-22T19:45:00Z","v":56546,"vw":33.670928},{"c":33.7,"h":33.7,"l":33.7,"n":4,"o":33.7,"t":"2026-10-22T20:00:00Z","v":4644,"vw":33.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":0.8857990735379272,"strike":33.88419224088014,"iv":0.2413830920671685,"gamma":0.1723071800810654,"theta":-0.01730735379270411,"vega":0.037487319050376375,"rho":0.01220853785299571,"breakevenPct":3.1750484107360997},{"delta":0.55,"premium":1.037796757382745,"strike":33.59467284308049,"iv":0.24034082223508973,"gamma":0.169325130283729,"theta":-0.01707573827446439,"vega":0.03670561667631731,"rho":0.013436168273613313,"breakevenPct":2.766972108199496},{"delta":0.6,"premium":1.1897944412275625,"strike":33.30515344528084,"iv":0.23929855240301098,"gamma":0.1663430804863926,"theta":-0.016844122756224666,"vega":0.03592391430225825,"rho":0.014663798694230911,"breakevenPct":2.358895805662893},{"delta":0.65,"premium":1.3417921250723803,"strike":33.01563404748118,"iv":0.23825628257093223,"gamma":0.16336103068905616,"theta":-0.016612507237984946,"vega":0.03514221192819919,"rho":0.01589142911484851,"breakevenPct":1.950819503126289},{"delta":0.7,"premium":1.4389097744360904,"strike":32.82218045112782,"iv":0.22098706766917292,"gamma":0.15409563909774437,"theta":-0.014821804511278196,"vega":0.03140135338345865,"rho":0.017178536303168138,"breakevenPct":1.664956158943348},{"delta":0.75,"premium":1.5328947368421055,"strike":32.63421052631579,"iv":0.2027915789473684,"gamma":0.14447157894736842,"theta":-0.012942105263157894,"vega":0.027491578947368416,"rho":0.018469038571250887,"breakevenPct":1.3860690301421164},{"delta":0.8,"premium":1.6268796992481205,"strike":32.44624060150376,"iv":0.1845960902255639,"gamma":0.13484751879699247,"theta":-0.011062406015037591,"vega":0.02358180451127819,"rho":0.019759540839333636,"breakevenPct":1.1071819013408846},{"delta":0.85,"premium":1.7208646616541354,"strike":32.25827067669173,"iv":0.1664006015037594,"gamma":0.12522345864661655,"theta":-0.009182706766917292,"vega":0.019672030075187967,"rho":0.02105004310741638,"breakevenPct":0.8282947725396532},{"delta":0.9,"premium":1.8148496240601506,"strike":32.0703007518797,"iv":0.14820511278195486,"gamma":0.1155993984962406,"theta":-0.00730300751879699,"vega":0.01576225563909774,"rho":0.022340545375499128,"breakevenPct":0.5494076437384217}],"put":[{"delta":0.3,"premium":0.6568201376936316,"strike":32.28485370051635,"iv":0.34022426850258175,"gamma":0.10631583476764199,"theta":-0.017997590361445784,"vega":0.03265275387263339,"rho":-0.00885624222006734,"breakevenPct":6.148268359576507},{"delta":0.35,"premium":0.8181798623063683,"strike":32.71514629948365,"iv":0.34237573149741823,"gamma":0.112684165232358,"theta":-0.019202409638554217,"vega":0.03484724612736661,"rho":-0.01034423968310045,"breakevenPct":5.3502479608982805},{"delta":0.4,"premium":0.9872340425531917,"strike":33.138297872340424,"iv":0.3426797872340425,"gamma":0.1180340425531915,"theta":-0.02,"vega":0.03652127659574468,"rho":-0.011835086483721695,"breakevenPct":4.596249763242629},{"delta":0.45,"premium":1.1713584288052374,"strike":33.54746317512275,"iv":0.3393655482815057,"gamma":0.12138919803600655,"theta":-0.02,"vega":0.0371759410801964,"rho":-0.013331513939619098,"breakevenPct":3.928472562856051},{"delta":0.5,"premium":1.3554828150572833,"strike":33.95662847790507,"iv":0.3360513093289689,"gamma":0.1247443535188216,"theta":-0.02,"vega":0.03783060556464812,"rho":-0.014827941395516502,"breakevenPct":3.260695362469472},{"delta":0.55,"premium":1.6468243243243248,"strike":34.402702702702705,"iv":0.3439554054054054,"gamma":0.12018702702702701,"theta":-0.01991945945945946,"vega":0.03725567567567568,"rho":-0.016386767360226193,"breakevenPct":2.801547838639831},{"delta":0.6,"premium":1.9508783783783783,"strike":34.85315315315315,"iv":0.3531896396396397,"gamma":0.11469153153153153,"theta":-0.01982936936936937,"vega":0.03653495495495496,"rho":-0.017952991805846506,"breakevenPct":2.3671371668404317},{"delta":0.65,"premium":2.7333646263612477,"strike":35.759294029290274,"iv":0.37964953060458134,"gamma":0.10345944423582425,"theta":-0.019002741269245213,"vega":0.03407273751408186,"rho":-0.019883833515353725,"breakevenPct":2.000209486857487},{"delta":0.7,"premium":3.747258730754787,"strike":36.885843034171984,"iv":0.41444111903867814,"gamma":0.08945268494179498,"theta":-0.017819864814119415,"vega":0.030768193766428843,"rho":-0.021991033129945704,"breakevenPct":1.6659219483169232},{"delta":0.75,"premium":4.761152835148328,"strike":38.0123920390537,"iv":0.44923270747277505,"gamma":0.07544592564776569,"theta":-0.016636988358993618,"vega":0.02746365001877582,"rho":-0.024098232744537686,"breakevenPct":1.331634409776359},{"delta":0.8,"premium":5.77504693954187,"strike":39.13894104393541,"iv":0.48402429590687196,"gamma":0.061439166353736384,"theta":-0.015454111903867819,"vega":0.024159106271122794,"rho":-0.026205432359129668,"breakevenPct":0.9973468712357945},{"delta":0.85,"premium":6.788941043935409,"strike":40.26549004881712,"iv":0.5188158843409687,"gamma":0.047432407059707124,"theta":-0.014271235448742023,"vega":0.020854562523469775,"rho":-0.028312631973721643,"breakevenPct":0.663059332695231}]},"raw":{"call":[{"delta":0.5,"premium":0.8857990735379272,"strike":33.88419224088014,"iv":0.2413830920671685,"gamma":0.1723071800810654,"theta":-0.01730735379270411,"vega":0.037487319050376375,"rho":0.01220853785299571,"breakevenPct":3.1750484107360997},{"delta":0.55,"premium":1.037796757382745,"strike":33.59467284308049,"iv":0.24034082223508973,"gamma":0.169325130283729,"theta":-0.01707573827446439,"vega":0.03670561667631731,"rho":0.013436168273613313,"breakevenPct":2.766972108199496},{"delta":0.6,"premium":1.1897944412275625,"strike":33.30515344528084,"iv":0.23929855240301098,"gamma":0.1663430804863926,"theta":-0.016844122756224666,"vega":0.03592391430225825,"rho":0.014663798694230911,"breakevenPct":2.358895805662893},{"delta":0.65,"premium":1.3417921250723803,"strike":33.01563404748118,"iv":0.23825628257093223,"gamma":0.16336103068905616,"theta":-0.016612507237984946,"vega":0.03514221192819919,"rho":0.01589142911484851,"breakevenPct":1.950819503126289},{"delta":0.7,"premium":1.4389097744360904,"strike":32.82218045112782,"iv":0.22098706766917292,"gamma":0.15409563909774437,"theta":-0.014821804511278196,"vega":0.03140135338345865,"rho":0.017178536303168138,"breakevenPct":1.664956158943348},{"delta":0.75,"premium":1.5328947368421055,"strike":32.63421052631579,"iv":0.2027915789473684,"gamma":0.14447157894736842,"theta":-0.012942105263157894,"vega":0.027491578947368416,"rho":0.018469038571250887,"breakevenPct":1.3860690301421164},{"delta":0.8,"premium":1.6268796992481205,"strike":32.44624060150376,"iv":0.1845960902255639,"gamma":0.13484751879699247,"theta":-0.011062406015037591,"vega":0.02358180451127819,"rho":0.019759540839333636,"breakevenPct":1.1071819013408846},{"delta":0.85,"premium":1.7208646616541354,"strike":32.25827067669173,"iv":0.1664006015037594,"gamma":0.12522345864661655,"theta":-0.009182706766917292,"vega":0.019672030075187967,"rho":0.02105004310741638,"breakevenPct":0.8282947725396532},{"delta":0.9,"premium":1.8148496240601506,"strike":32.0703007518797,"iv":0.14820511278195486,"gamma":0.1155993984962406,"theta":-0.00730300751879699,"vega":0.01576225563909774,"rho":0.022340545375499128,"breakevenPct":0.5494076437384217}],"put":[{"delta":0.3,"premium":0.6568201376936316,"strike":32.28485370051635,"iv":0.34022426850258175,"gamma":0.10631583476764199,"theta":-0.017997590361445784,"vega":0.03265275387263339,"rho":-0.00885624222006734,"breakevenPct":6.148268359576507},{"delta":0.35,"premium":0.8181798623063683,"strike":32.71514629948365,"iv":0.34237573149741823,"gamma":0.112684165232358,"theta":-0.019202409638554217,"vega":0.03484724612736661,"rho":-0.01034423968310045,"breakevenPct":5.3502479608982805},{"delta":0.4,"premium":0.9872340425531917,"strike":33.138297872340424,"iv":0.3426797872340425,"gamma":0.1180340425531915,"theta":-0.02,"vega":0.03652127659574468,"rho":-0.011835086483721695,"breakevenPct":4.596249763242629},{"delta":0.45,"premium":1.1713584288052374,"strike":33.54746317512275,"iv":0.3393655482815057,"gamma":0.12138919803600655,"theta":-0.02,"vega":0.0371759410801964,"rho":-0.013331513939619098,"breakevenPct":3.928472562856051},{"delta":0.5,"premium":1.3554828150572833,"strike":33.95662847790507,"iv":0.3360513093289689,"gamma":0.1247443535188216,"theta":-0.02,"vega":0.03783060556464812,"rho":-0.014827941395516502,"breakevenPct":3.260695362469472},{"delta":0.55,"premium":1.6468243243243248,"strike":34.402702702702705,"iv":0.3439554054054054,"gamma":0.12018702702702701,"theta":-0.01991945945945946,"vega":0.03725567567567568,"rho":-0.016386767360226193,"breakevenPct":2.801547838639831},{"delta":0.6,"premium":1.9508783783783783,"strike":34.85315315315315,"iv":0.3531896396396397,"gamma":0.11469153153153153,"theta":-0.01982936936936937,"vega":0.03653495495495496,"rho":-0.017952991805846506,"breakevenPct":2.3671371668404317},{"delta":0.65,"premium":2.7333646263612477,"strike":35.759294029290274,"iv":0.37964953060458134,"gamma":0.10345944423582425,"theta":-0.019002741269245213,"vega":0.03407273751408186,"rho":-0.019883833515353725,"breakevenPct":2.000209486857487},{"delta":0.7,"premium":3.747258730754787,"strike":36.885843034171984,"iv":0.41444111903867814,"gamma":0.08945268494179498,"theta":-0.017819864814119415,"vega":0.030768193766428843,"rho":-0.021991033129945704,"breakevenPct":1.6659219483169232},{"delta":0.75,"premium":4.761152835148328,"strike":38.0123920390537,"iv":0.44923270747277505,"gamma":0.07544592564776569,"theta":-0.016636988358993618,"vega":0.02746365001877582,"rho":-0.024098232744537686,"breakevenPct":1.331634409776359},{"delta":0.8,"premium":5.77504693954187,"strike":39.13894104393541,"iv":0.48402429590687196,"gamma":0.061439166353736384,"theta":-0.015454111903867819,"vega":0.024159106271122794,"rho":-0.026205432359129668,"breakevenPct":0.9973468712357945},{"delta":0.85,"premium":6.788941043935409,"strike":40.26549004881712,"iv":0.5188158843409687,"gamma":0.047432407059707124,"theta":-0.014271235448742023,"vega":0.020854562523469775,"rho":-0.028312631973721643,"breakevenPct":0.663059332695231}]}},"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"}}