{"symbol":"SCHK","url":"https://intraalpha.com/companies/SCHK","capturedAt":"2026-10-22T20:46:38.362Z","state":"ready","quote":{"symbol":"SCHK","last_price":36.69,"prev_close":37.15,"regular_close":36.69,"change":-0.46,"change_pct":-1.2382,"regular_change":-0.46,"regular_change_pct":-1.2382,"extended_change":0,"extended_change_pct":0,"bid":36.64,"ask":36.78,"bid_size":7700,"ask_size":6700,"volume":1869288,"vwap":36.643167,"open":36.82,"high":36.86,"low":36.5524,"close":36.69,"trade_count":3120,"last_trade_at":"2026-10-22T20:10:00.002375096Z","last_quote_at":"2026-10-22T20:45:54.195665088Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:34.541335962-04:00","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":5700000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.03,"dividend_yield":0.0101,"inception_date":"2017-10-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:37.835911+00:00"},"optionObservedAt":"2026-10-22T19:59:14.724Z","bars":[{"c":36.7601,"h":36.81,"l":36.74,"n":107,"o":36.77,"t":"2026-10-15T13:30:00Z","v":20292,"vw":36.769818},{"c":36.78,"h":36.78,"l":36.73,"n":31,"o":36.74,"t":"2026-10-15T13:35:00Z","v":3475,"vw":36.755615},{"c":36.8,"h":36.81,"l":36.8,"n":14,"o":36.81,"t":"2026-10-15T13:40:00Z","v":575,"vw":36.805},{"c":36.765,"h":36.775,"l":36.755,"n":24,"o":36.775,"t":"2026-10-15T13:45:00Z","v":9770,"vw":36.763333},{"c":36.7,"h":36.77,"l":36.7,"n":15,"o":36.77,"t":"2026-10-15T13:50:00Z","v":905,"vw":36.73881},{"c":36.6876,"h":36.69,"l":36.68,"n":17,"o":36.68,"t":"2026-10-15T13:55:00Z","v":2220,"vw":36.683973},{"c":36.8,"h":36.8,"l":36.73,"n":19,"o":36.73,"t":"2026-10-15T14:00:00Z","v":880,"vw":36.750969},{"c":36.81,"h":36.81,"l":36.8,"n":11,"o":36.8,"t":"2026-10-15T14:05:00Z","v":3587,"vw":36.800281},{"c":36.81,"h":36.85,"l":36.81,"n":27,"o":36.85,"t":"2026-10-15T14:10:00Z","v":2994,"vw":36.838276},{"c":36.8199,"h":36.825,"l":36.81,"n":15,"o":36.82,"t":"2026-10-15T14:15:00Z","v":4796,"vw":36.819806},{"c":36.83,"h":36.83,"l":36.82,"n":8,"o":36.83,"t":"2026-10-15T14:20:00Z","v":428,"vw":36.825},{"c":36.83,"h":36.845,"l":36.82,"n":27,"o":36.83,"t":"2026-10-15T14:25:00Z","v":2726,"vw":36.831383},{"c":36.85,"h":36.85,"l":36.81,"n":16,"o":36.82,"t":"2026-10-15T14:30:00Z","v":3716,"vw":36.814623},{"c":36.86,"h":36.86,"l":36.82,"n":16,"o":36.84,"t":"2026-10-15T14:35:00Z","v":3325,"vw":36.838769},{"c":36.91,"h":36.92,"l":36.87,"n":25,"o":36.87,"t":"2026-10-15T14:40:00Z","v":3020,"vw":36.890637},{"c":36.9,"h":36.905,"l":36.9,"n":18,"o":36.9,"t":"2026-10-15T14:45:00Z","v":27013,"vw":36.900175},{"c":36.9,"h":36.9,"l":36.89,"n":23,"o":36.89,"t":"2026-10-15T14:50:00Z","v":3872,"vw":36.898265},{"c":36.94,"h":36.94,"l":36.905,"n":24,"o":36.915,"t":"2026-10-15T14:55:00Z","v":1768,"vw":36.919917},{"c":36.96,"h":36.96,"l":36.93,"n":12,"o":36.93,"t":"2026-10-15T15:00:00Z","v":860,"vw":36.950822},{"c":36.96,"h":36.975,"l":36.95,"n":11,"o":36.97,"t":"2026-10-15T15:05:00Z","v":3893,"vw":36.963262},{"c":37,"h":37,"l":36.98,"n":7,"o":36.98,"t":"2026-10-15T15:10:00Z","v":482,"vw":36.990847},{"c":37.01,"h":37.01,"l":37,"n":12,"o":37,"t":"2026-10-15T15:15:00Z","v":3199,"vw":37.009373},{"c":37,"h":37,"l":37,"n":23,"o":37,"t":"2026-10-15T15:20:00Z","v":19388,"vw":37},{"c":36.985,"h":36.985,"l":36.985,"n":2,"o":36.985,"t":"2026-10-15T15:25:00Z","v":355,"vw":36.985},{"c":36.95,"h":36.96,"l":36.95,"n":13,"o":36.96,"t":"2026-10-15T15:30:00Z","v":2064,"vw":36.954336},{"c":36.9588,"h":36.971,"l":36.9588,"n":14,"o":36.97,"t":"2026-10-15T15:35:00Z","v":2166,"vw":36.965827},{"c":36.97,"h":36.97,"l":36.9601,"n":7,"o":36.9699,"t":"2026-10-15T15:40:00Z","v":8906,"vw":36.965059},{"c":36.9699,"h":36.97,"l":36.96,"n":29,"o":36.96,"t":"2026-10-15T15:45:00Z","v":13249,"vw":36.968273},{"c":36.96,"h":36.975,"l":36.96,"n":19,"o":36.97,"t":"2026-10-15T15:50:00Z","v":42108,"vw":36.967502},{"c":36.9899,"h":36.9899,"l":36.9399,"n":24,"o":36.9399,"t":"2026-10-15T15:55:00Z","v":8444,"vw":36.954966},{"c":36.965,"h":36.9901,"l":36.965,"n":26,"o":36.98,"t":"2026-10-15T16:00:00Z","v":24279,"vw":36.986511},{"c":36.9599,"h":36.9761,"l":36.9499,"n":33,"o":36.96,"t":"2026-10-15T16:05:00Z","v":35733,"vw":36.959335},{"c":36.9561,"h":36.9601,"l":36.945,"n":30,"o":36.96,"t":"2026-10-15T16:10:00Z","v":30956,"vw":36.958755},{"c":36.94,"h":36.9495,"l":36.94,"n":17,"o":36.9495,"t":"2026-10-15T16:15:00Z","v":56461,"vw":36.94459},{"c":36.9201,"h":36.93,"l":36.92,"n":36,"o":36.9299,"t":"2026-10-15T16:20:00Z","v":80008,"vw":36.926782},{"c":36.93,"h":36.93,"l":36.9199,"n":34,"o":36.9201,"t":"2026-10-15T16:25:00Z","v":60039,"vw":36.921951},{"c":36.94,"h":36.9499,"l":36.92,"n":57,"o":36.925,"t":"2026-10-15T16:30:00Z","v":52203,"vw":36.933725},{"c":36.945,"h":36.9699,"l":36.9399,"n":41,"o":36.9399,"t":"2026-10-15T16:35:00Z","v":47147,"vw":36.956499},{"c":36.9599,"h":36.96,"l":36.94,"n":41,"o":36.945,"t":"2026-10-15T16:40:00Z","v":37478,"vw":36.949362},{"c":36.9501,"h":36.976,"l":36.9501,"n":40,"o":36.97,"t":"2026-10-15T16:45:00Z","v":39215,"vw":36.963306},{"c":36.93,"h":36.9501,"l":36.9297,"n":40,"o":36.9501,"t":"2026-10-15T16:50:00Z","v":42064,"vw":36.931401},{"c":36.9499,"h":36.951,"l":36.9399,"n":28,"o":36.9399,"t":"2026-10-15T16:55:00Z","v":32831,"vw":36.94847},{"c":36.95,"h":36.9601,"l":36.9405,"n":41,"o":36.9601,"t":"2026-10-15T17:00:00Z","v":35624,"vw":36.950947},{"c":36.975,"h":36.975,"l":36.9599,"n":26,"o":36.96,"t":"2026-10-15T17:05:00Z","v":34610,"vw":36.96105},{"c":36.9799,"h":36.9899,"l":36.9699,"n":74,"o":36.975,"t":"2026-10-15T17:10:00Z","v":70200,"vw":36.980035},{"c":36.99,"h":36.995,"l":36.98,"n":31,"o":36.98,"t":"2026-10-15T17:15:00Z","v":48181,"vw":36.988523},{"c":36.9899,"h":36.9899,"l":36.98,"n":55,"o":36.985,"t":"2026-10-15T17:20:00Z","v":43121,"vw":36.985684},{"c":36.981,"h":36.995,"l":36.9801,"n":17,"o":36.99,"t":"2026-10-15T17:25:00Z","v":21758,"vw":36.985043},{"c":36.995,"h":37,"l":36.9899,"n":22,"o":36.9899,"t":"2026-10-15T17:30:00Z","v":13239,"vw":36.994736},{"c":37.02,"h":37.0201,"l":36.995,"n":43,"o":36.995,"t":"2026-10-15T17:35:00Z","v":56831,"vw":37.008599},{"c":37.0401,"h":37.041,"l":37.0199,"n":23,"o":37.0199,"t":"2026-10-15T17:40:00Z","v":40744,"vw":37.033401},{"c":37.035,"h":37.0401,"l":37.03,"n":36,"o":37.0399,"t":"2026-10-15T17:45:00Z","v":62686,"vw":37.039769},{"c":37.03,"h":37.05,"l":37.0299,"n":48,"o":37.0399,"t":"2026-10-15T17:50:00Z","v":29984,"vw":37.03767},{"c":37.03,"h":37.03,"l":37.0299,"n":6,"o":37.0299,"t":"2026-10-15T17:55:00Z","v":12747,"vw":37.029908},{"c":36.9901,"h":37.035,"l":36.99,"n":78,"o":37.03,"t":"2026-10-15T18:00:00Z","v":78324,"vw":37.019946},{"c":36.9701,"h":36.9986,"l":36.97,"n":26,"o":36.98,"t":"2026-10-15T18:05:00Z","v":15456,"vw":36.979753},{"c":36.9576,"h":36.975,"l":36.95,"n":27,"o":36.975,"t":"2026-10-15T18:10:00Z","v":48632,"vw":36.963684},{"c":36.965,"h":36.9699,"l":36.95,"n":48,"o":36.9599,"t":"2026-10-15T18:15:00Z","v":44267,"vw":36.961126},{"c":36.945,"h":36.9501,"l":36.94,"n":23,"o":36.9501,"t":"2026-10-15T18:20:00Z","v":20138,"vw":36.949125},{"c":36.945,"h":36.945,"l":36.9399,"n":32,"o":36.94,"t":"2026-10-15T18:25:00Z","v":61182,"vw":36.93997},{"c":36.9699,"h":36.97,"l":36.9501,"n":16,"o":36.9501,"t":"2026-10-15T18:30:00Z","v":24556,"vw":36.953393},{"c":36.97,"h":36.9799,"l":36.9601,"n":23,"o":36.9739,"t":"2026-10-15T18:35:00Z","v":22242,"vw":36.968197},{"c":36.97,"h":36.9701,"l":36.955,"n":31,"o":36.9601,"t":"2026-10-15T18:40:00Z","v":31553,"vw":36.964973},{"c":36.9801,"h":36.9801,"l":36.9699,"n":18,"o":36.9699,"t":"2026-10-15T18:45:00Z","v":21146,"vw":36.976588},{"c":36.99,"h":36.99,"l":36.98,"n":21,"o":36.983,"t":"2026-10-15T18:50:00Z","v":21143,"vw":36.986691},{"c":37.005,"h":37.005,"l":36.9901,"n":27,"o":36.995,"t":"2026-10-15T18:55:00Z","v":27737,"vw":36.996984},{"c":37.0301,"h":37.0301,"l":37.0199,"n":8,"o":37.0199,"t":"2026-10-15T19:00:00Z","v":8556,"vw":37.028134},{"c":37.0399,"h":37.0499,"l":37.035,"n":40,"o":37.0399,"t":"2026-10-15T19:05:00Z","v":83325,"vw":37.042857},{"c":37.07,"h":37.08,"l":37.0599,"n":20,"o":37.06,"t":"2026-10-15T19:10:00Z","v":22453,"vw":37.069482},{"c":37.0901,"h":37.0901,"l":37.0801,"n":18,"o":37.0839,"t":"2026-10-15T19:15:00Z","v":20562,"vw":37.085353},{"c":37.0999,"h":37.1101,"l":37.0901,"n":44,"o":37.1,"t":"2026-10-15T19:20:00Z","v":25473,"vw":37.101689},{"c":37.08,"h":37.1002,"l":37.08,"n":22,"o":37.095,"t":"2026-10-15T19:25:00Z","v":8022,"vw":37.092449},{"c":37.08,"h":37.0801,"l":37.069,"n":38,"o":37.075,"t":"2026-10-15T19:30:00Z","v":47832,"vw":37.074867},{"c":37.08,"h":37.08,"l":37.0701,"n":14,"o":37.0701,"t":"2026-10-15T19:35:00Z","v":26576,"vw":37.078369},{"c":37.0852,"h":37.0901,"l":37.0801,"n":19,"o":37.0801,"t":"2026-10-15T19:40:00Z","v":25235,"vw":37.088288},{"c":37.0899,"h":37.1001,"l":37.0899,"n":24,"o":37.0999,"t":"2026-10-15T19:45:00Z","v":32889,"vw":37.096565},{"c":37.08,"h":37.09,"l":37.0599,"n":50,"o":37.07,"t":"2026-10-15T19:50:00Z","v":30463,"vw":37.066501},{"c":37.07,"h":37.09,"l":37.065,"n":103,"o":37.08,"t":"2026-10-15T19:55:00Z","v":82136,"vw":37.076382},{"c":37.06,"h":37.06,"l":37.06,"n":8,"o":37.06,"t":"2026-10-15T20:00:00Z","v":861,"vw":37.06},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-16T11:00:00Z","v":225,"vw":37.08},{"c":37.095,"h":37.16,"l":37.095,"n":83,"o":37.16,"t":"2026-10-16T13:30:00Z","v":8087,"vw":37.155043},{"c":37.055,"h":37.09,"l":37.05,"n":33,"o":37.09,"t":"2026-10-16T13:35:00Z","v":2381,"vw":37.073605},{"c":37.03,"h":37.045,"l":37.03,"n":7,"o":37.045,"t":"2026-10-16T13:40:00Z","v":1068,"vw":37.041607},{"c":37.075,"h":37.08,"l":37.075,"n":19,"o":37.08,"t":"2026-10-16T13:45:00Z","v":1750,"vw":37.075909},{"c":37.04,"h":37.07,"l":37.025,"n":22,"o":37.07,"t":"2026-10-16T13:50:00Z","v":7784,"vw":37.031207},{"c":37.04,"h":37.08,"l":37.03,"n":32,"o":37.055,"t":"2026-10-16T13:55:00Z","v":7592,"vw":37.070311},{"c":37.04,"h":37.052,"l":37.03,"n":37,"o":37.03,"t":"2026-10-16T14:00:00Z","v":26479,"vw":37.033922},{"c":37.02,"h":37.04,"l":37.02,"n":7,"o":37.04,"t":"2026-10-16T14:05:00Z","v":617,"vw":37.031236},{"c":37.01,"h":37.015,"l":37.01,"n":7,"o":37.015,"t":"2026-10-16T14:10:00Z","v":548,"vw":37.010973},{"c":37.02,"h":37.02,"l":37.01,"n":20,"o":37.02,"t":"2026-10-16T14:15:00Z","v":2072,"vw":37.01945},{"c":37.03,"h":37.03,"l":37.01,"n":23,"o":37.01,"t":"2026-10-16T14:20:00Z","v":1139,"vw":37.018247},{"c":37.01,"h":37.0255,"l":37.005,"n":15,"o":37.0255,"t":"2026-10-16T14:25:00Z","v":2272,"vw":37.006252},{"c":37.04,"h":37.04,"l":37.005,"n":15,"o":37.01,"t":"2026-10-16T14:30:00Z","v":1340,"vw":37.021928},{"c":37.07,"h":37.07,"l":37.03,"n":15,"o":37.03,"t":"2026-10-16T14:35:00Z","v":9663,"vw":37.032196},{"c":37.061,"h":37.061,"l":37.045,"n":17,"o":37.06,"t":"2026-10-16T14:40:00Z","v":1156,"vw":37.053847},{"c":37.08,"h":37.08,"l":37.075,"n":9,"o":37.08,"t":"2026-10-16T14:45:00Z","v":1217,"vw":37.077423},{"c":37.025,"h":37.09,"l":37.025,"n":18,"o":37.09,"t":"2026-10-16T14:50:00Z","v":20046,"vw":37.059506},{"c":37.03,"h":37.03,"l":37.021,"n":12,"o":37.03,"t":"2026-10-16T14:55:00Z","v":2081,"vw":37.028996},{"c":37.0013,"h":37.02,"l":37.0013,"n":33,"o":37.02,"t":"2026-10-16T15:00:00Z","v":5642,"vw":37.013567},{"c":36.945,"h":37.01,"l":36.945,"n":27,"o":37.0099,"t":"2026-10-16T15:05:00Z","v":7845,"vw":36.996197},{"c":36.95,"h":36.95,"l":36.93,"n":23,"o":36.945,"t":"2026-10-16T15:10:00Z","v":5716,"vw":36.940747},{"c":36.9412,"h":36.95,"l":36.93,"n":41,"o":36.95,"t":"2026-10-16T15:15:00Z","v":20672,"vw":36.93986},{"c":36.89,"h":36.95,"l":36.89,"n":27,"o":36.95,"t":"2026-10-16T15:20:00Z","v":4783,"vw":36.937111},{"c":36.91,"h":36.91,"l":36.9001,"n":29,"o":36.91,"t":"2026-10-16T15:25:00Z","v":17000,"vw":36.908758},{"c":36.925,"h":36.925,"l":36.895,"n":12,"o":36.9,"t":"2026-10-16T15:30:00Z","v":3048,"vw":36.903957},{"c":36.9301,"h":36.9301,"l":36.9199,"n":14,"o":36.92,"t":"2026-10-16T15:35:00Z","v":22206,"vw":36.92404},{"c":36.8999,"h":36.9201,"l":36.8999,"n":18,"o":36.92,"t":"2026-10-16T15:40:00Z","v":19002,"vw":36.909739},{"c":36.9176,"h":36.926,"l":36.895,"n":25,"o":36.8976,"t":"2026-10-16T15:45:00Z","v":21101,"vw":36.912941},{"c":36.8901,"h":36.9,"l":36.89,"n":10,"o":36.9,"t":"2026-10-16T15:50:00Z","v":12791,"vw":36.896588},{"c":36.8401,"h":36.8605,"l":36.8401,"n":6,"o":36.8599,"t":"2026-10-16T15:55:00Z","v":9252,"vw":36.849604},{"c":36.8,"h":36.83,"l":36.8,"n":26,"o":36.8299,"t":"2026-10-16T16:00:00Z","v":15179,"vw":36.816526},{"c":36.8099,"h":36.8201,"l":36.8099,"n":38,"o":36.81,"t":"2026-10-16T16:05:00Z","v":34715,"vw":36.817123},{"c":36.8499,"h":36.8499,"l":36.8199,"n":44,"o":36.8199,"t":"2026-10-16T16:10:00Z","v":60544,"vw":36.830407},{"c":36.84,"h":36.8701,"l":36.84,"n":33,"o":36.86,"t":"2026-10-16T16:15:00Z","v":22613,"vw":36.857136},{"c":36.85,"h":36.8561,"l":36.8401,"n":22,"o":36.85,"t":"2026-10-16T16:20:00Z","v":24056,"vw":36.850476},{"c":36.83,"h":36.845,"l":36.83,"n":41,"o":36.845,"t":"2026-10-16T16:25:00Z","v":48687,"vw":36.839609},{"c":36.795,"h":36.835,"l":36.795,"n":47,"o":36.8279,"t":"2026-10-16T16:30:00Z","v":34846,"vw":36.824237},{"c":36.8001,"h":36.8089,"l":36.7899,"n":40,"o":36.79,"t":"2026-10-16T16:35:00Z","v":30492,"vw":36.793779},{"c":36.7915,"h":36.7915,"l":36.78,"n":48,"o":36.79,"t":"2026-10-16T16:40:00Z","v":35393,"vw":36.785716},{"c":36.76,"h":36.8,"l":36.7599,"n":47,"o":36.795,"t":"2026-10-16T16:45:00Z","v":28211,"vw":36.773169},{"c":36.765,"h":36.77,"l":36.755,"n":28,"o":36.76,"t":"2026-10-16T16:50:00Z","v":17847,"vw":36.760344},{"c":36.77,"h":36.7701,"l":36.75,"n":44,"o":36.7701,"t":"2026-10-16T16:55:00Z","v":40362,"vw":36.762463},{"c":36.6999,"h":36.7701,"l":36.6999,"n":42,"o":36.7701,"t":"2026-10-16T17:00:00Z","v":31803,"vw":36.749184},{"c":36.66,"h":36.69,"l":36.6501,"n":62,"o":36.685,"t":"2026-10-16T17:05:00Z","v":43401,"vw":36.669556},{"c":36.6699,"h":36.675,"l":36.6599,"n":26,"o":36.675,"t":"2026-10-16T17:10:00Z","v":32332,"vw":36.666266},{"c":36.62,"h":36.66,"l":36.62,"n":58,"o":36.66,"t":"2026-10-16T17:15:00Z","v":74053,"vw":36.632451},{"c":36.6301,"h":36.6301,"l":36.605,"n":41,"o":36.61,"t":"2026-10-16T17:20:00Z","v":44949,"vw":36.619572},{"c":36.67,"h":36.6801,"l":36.64,"n":51,"o":36.64,"t":"2026-10-16T17:25:00Z","v":27417,"vw":36.659975},{"c":36.6901,"h":36.7,"l":36.6699,"n":49,"o":36.6701,"t":"2026-10-16T17:30:00Z","v":42162,"vw":36.683137},{"c":36.69,"h":36.7199,"l":36.68,"n":62,"o":36.71,"t":"2026-10-16T17:35:00Z","v":33679,"vw":36.698146},{"c":36.725,"h":36.75,"l":36.675,"n":68,"o":36.675,"t":"2026-10-16T17:40:00Z","v":64947,"vw":36.709226},{"c":36.6899,"h":36.73,"l":36.6899,"n":28,"o":36.73,"t":"2026-10-16T17:45:00Z","v":44220,"vw":36.704454},{"c":36.6601,"h":36.695,"l":36.6601,"n":57,"o":36.69,"t":"2026-10-16T17:50:00Z","v":35243,"vw":36.677998},{"c":36.64,"h":36.6599,"l":36.63,"n":66,"o":36.6499,"t":"2026-10-16T17:55:00Z","v":58104,"vw":36.642976},{"c":36.59,"h":36.6301,"l":36.5801,"n":53,"o":36.6301,"t":"2026-10-16T18:00:00Z","v":44157,"vw":36.609363},{"c":36.63,"h":36.6301,"l":36.5999,"n":19,"o":36.5999,"t":"2026-10-16T18:05:00Z","v":31286,"vw":36.615617},{"c":36.62,"h":36.635,"l":36.615,"n":29,"o":36.635,"t":"2026-10-16T18:10:00Z","v":9603,"vw":36.623212},{"c":36.59,"h":36.64,"l":36.59,"n":26,"o":36.6199,"t":"2026-10-16T18:15:00Z","v":12517,"vw":36.614675},{"c":36.6,"h":36.6,"l":36.5701,"n":38,"o":36.58,"t":"2026-10-16T18:20:00Z","v":42308,"vw":36.585309},{"c":36.5899,"h":36.6,"l":36.57,"n":27,"o":36.6,"t":"2026-10-16T18:25:00Z","v":22372,"vw":36.583878},{"c":36.6,"h":36.6099,"l":36.5501,"n":46,"o":36.57,"t":"2026-10-16T18:30:00Z","v":52660,"vw":36.587851},{"c":36.5901,"h":36.595,"l":36.565,"n":19,"o":36.5801,"t":"2026-10-16T18:35:00Z","v":17630,"vw":36.577857},{"c":36.5873,"h":36.59,"l":36.5699,"n":30,"o":36.59,"t":"2026-10-16T18:40:00Z","v":21518,"vw":36.579609},{"c":36.57,"h":36.5999,"l":36.565,"n":43,"o":36.5899,"t":"2026-10-16T18:45:00Z","v":36754,"vw":36.585229},{"c":36.5501,"h":36.57,"l":36.55,"n":14,"o":36.57,"t":"2026-10-16T18:50:00Z","v":7244,"vw":36.55131},{"c":36.5601,"h":36.5601,"l":36.5299,"n":32,"o":36.55,"t":"2026-10-16T18:55:00Z","v":48754,"vw":36.549541},{"c":36.54,"h":36.565,"l":36.54,"n":56,"o":36.56,"t":"2026-10-16T19:00:00Z","v":25835,"vw":36.552381},{"c":36.5299,"h":36.555,"l":36.5001,"n":70,"o":36.5401,"t":"2026-10-16T19:05:00Z","v":28480,"vw":36.524547},{"c":36.61,"h":36.61,"l":36.53,"n":34,"o":36.53,"t":"2026-10-16T19:10:00Z","v":18230,"vw":36.558126},{"c":36.58,"h":36.62,"l":36.57,"n":32,"o":36.61,"t":"2026-10-16T19:15:00Z","v":12979,"vw":36.611116},{"c":36.615,"h":36.615,"l":36.585,"n":33,"o":36.6,"t":"2026-10-16T19:20:00Z","v":13997,"vw":36.60178},{"c":36.61,"h":36.63,"l":36.6099,"n":27,"o":36.62,"t":"2026-10-16T19:25:00Z","v":16999,"vw":36.610315},{"c":36.6,"h":36.64,"l":36.59,"n":44,"o":36.63,"t":"2026-10-16T19:30:00Z","v":11143,"vw":36.602251},{"c":36.59,"h":36.62,"l":36.59,"n":25,"o":36.61,"t":"2026-10-16T19:35:00Z","v":15066,"vw":36.604235},{"c":36.5699,"h":36.59,"l":36.5601,"n":39,"o":36.59,"t":"2026-10-16T19:40:00Z","v":17473,"vw":36.579912},{"c":36.6,"h":36.6099,"l":36.5798,"n":32,"o":36.5898,"t":"2026-10-16T19:45:00Z","v":13511,"vw":36.590127},{"c":36.63,"h":36.64,"l":36.6075,"n":35,"o":36.61,"t":"2026-10-16T19:50:00Z","v":12503,"vw":36.619181},{"c":36.635,"h":36.6599,"l":36.625,"n":84,"o":36.63,"t":"2026-10-16T19:55:00Z","v":32561,"vw":36.641725},{"c":36.63,"h":36.63,"l":36.63,"n":5,"o":36.63,"t":"2026-10-16T20:00:00Z","v":558,"vw":36.63},{"c":36.8601,"h":36.87,"l":36.8,"n":149,"o":36.81,"t":"2026-10-19T13:30:00Z","v":30461,"vw":36.830492},{"c":36.8157,"h":36.85,"l":36.8157,"n":32,"o":36.835,"t":"2026-10-19T13:35:00Z","v":3061,"vw":36.834407},{"c":36.82,"h":36.8399,"l":36.8168,"n":25,"o":36.83,"t":"2026-10-19T13:40:00Z","v":2999,"vw":36.837046},{"c":36.8,"h":36.81,"l":36.8,"n":28,"o":36.81,"t":"2026-10-19T13:45:00Z","v":1506,"vw":36.803636},{"c":36.78,"h":36.81,"l":36.78,"n":23,"o":36.81,"t":"2026-10-19T13:50:00Z","v":1555,"vw":36.79553},{"c":36.755,"h":36.785,"l":36.755,"n":22,"o":36.7751,"t":"2026-10-19T14:00:00Z","v":8977,"vw":36.776948},{"c":36.7801,"h":36.7801,"l":36.77,"n":5,"o":36.77,"t":"2026-10-19T14:05:00Z","v":1040,"vw":36.774251},{"c":36.845,"h":36.845,"l":36.8,"n":9,"o":36.8,"t":"2026-10-19T14:10:00Z","v":839,"vw":36.814497},{"c":36.8801,"h":36.8801,"l":36.87,"n":12,"o":36.87,"t":"2026-10-19T14:15:00Z","v":2066,"vw":36.87133},{"c":36.87,"h":36.88,"l":36.87,"n":5,"o":36.88,"t":"2026-10-19T14:25:00Z","v":801,"vw":36.877143},{"c":36.82,"h":36.87,"l":36.82,"n":35,"o":36.87,"t":"2026-10-19T14:30:00Z","v":3891,"vw":36.830571},{"c":36.825,"h":36.84,"l":36.8199,"n":21,"o":36.82,"t":"2026-10-19T14:35:00Z","v":6677,"vw":36.821005},{"c":36.8299,"h":36.8499,"l":36.82,"n":21,"o":36.84,"t":"2026-10-19T14:40:00Z","v":42502,"vw":36.833298},{"c":36.84,"h":36.865,"l":36.83,"n":49,"o":36.83,"t":"2026-10-19T14:45:00Z","v":41263,"vw":36.844002},{"c":36.85,"h":36.85,"l":36.8299,"n":35,"o":36.845,"t":"2026-10-19T14:50:00Z","v":33339,"vw":36.839344},{"c":36.86,"h":36.865,"l":36.8599,"n":9,"o":36.86,"t":"2026-10-19T14:55:00Z","v":15675,"vw":36.860096},{"c":36.885,"h":36.8901,"l":36.8699,"n":22,"o":36.8699,"t":"2026-10-19T15:00:00Z","v":30510,"vw":36.876395},{"c":36.89,"h":36.9001,"l":36.89,"n":15,"o":36.9,"t":"2026-10-19T15:05:00Z","v":12190,"vw":36.899815},{"c":36.9101,"h":36.9101,"l":36.885,"n":30,"o":36.8901,"t":"2026-10-19T15:10:00Z","v":35747,"vw":36.900403},{"c":36.9201,"h":36.9201,"l":36.8999,"n":17,"o":36.9,"t":"2026-10-19T15:15:00Z","v":68813,"vw":36.906676},{"c":36.945,"h":36.945,"l":36.92,"n":10,"o":36.925,"t":"2026-10-19T15:20:00Z","v":9801,"vw":36.924026},{"c":36.9599,"h":36.96,"l":36.945,"n":17,"o":36.945,"t":"2026-10-19T15:25:00Z","v":21463,"vw":36.957417},{"c":36.9499,"h":36.9501,"l":36.9301,"n":16,"o":36.9501,"t":"2026-10-19T15:30:00Z","v":11047,"vw":36.946187},{"c":36.97,"h":36.98,"l":36.945,"n":22,"o":36.945,"t":"2026-10-19T15:35:00Z","v":20931,"vw":36.973141},{"c":36.965,"h":36.971,"l":36.9599,"n":22,"o":36.9599,"t":"2026-10-19T15:40:00Z","v":25418,"vw":36.968459},{"c":36.95,"h":36.96,"l":36.9499,"n":20,"o":36.96,"t":"2026-10-19T15:45:00Z","v":13480,"vw":36.950359},{"c":36.95,"h":36.96,"l":36.95,"n":13,"o":36.96,"t":"2026-10-19T15:50:00Z","v":8368,"vw":36.950323},{"c":36.94,"h":36.955,"l":36.934,"n":70,"o":36.9401,"t":"2026-10-19T15:55:00Z","v":50330,"vw":36.946286},{"c":36.88,"h":36.93,"l":36.8699,"n":66,"o":36.93,"t":"2026-10-19T16:00:00Z","v":30433,"vw":36.873846},{"c":36.87,"h":36.88,"l":36.8699,"n":8,"o":36.88,"t":"2026-10-19T16:05:00Z","v":4828,"vw":36.870117},{"c":36.9,"h":36.9,"l":36.88,"n":30,"o":36.88,"t":"2026-10-19T16:10:00Z","v":7860,"vw":36.889863},{"c":36.885,"h":36.9,"l":36.88,"n":41,"o":36.895,"t":"2026-10-19T16:15:00Z","v":34561,"vw":36.888306},{"c":36.87,"h":36.88,"l":36.865,"n":35,"o":36.88,"t":"2026-10-19T16:20:00Z","v":10720,"vw":36.874034},{"c":36.8699,"h":36.8799,"l":36.8601,"n":9,"o":36.8601,"t":"2026-10-19T16:25:00Z","v":20957,"vw":36.868706},{"c":36.865,"h":36.865,"l":36.85,"n":21,"o":36.86,"t":"2026-10-19T16:30:00Z","v":10493,"vw":36.858136},{"c":36.8601,"h":36.87,"l":36.8599,"n":34,"o":36.86,"t":"2026-10-19T16:35:00Z","v":60084,"vw":36.861031},{"c":36.8699,"h":36.875,"l":36.855,"n":35,"o":36.855,"t":"2026-10-19T16:40:00Z","v":48103,"vw":36.867551},{"c":36.8501,"h":36.865,"l":36.845,"n":42,"o":36.8601,"t":"2026-10-19T16:45:00Z","v":47868,"vw":36.855425},{"c":36.845,"h":36.855,"l":36.845,"n":21,"o":36.8501,"t":"2026-10-19T16:50:00Z","v":32399,"vw":36.851414},{"c":36.8399,"h":36.845,"l":36.8301,"n":20,"o":36.8399,"t":"2026-10-19T16:55:00Z","v":23571,"vw":36.84016},{"c":36.8459,"h":36.8459,"l":36.8299,"n":22,"o":36.8299,"t":"2026-10-19T17:00:00Z","v":17637,"vw":36.830978},{"c":36.8299,"h":36.8399,"l":36.825,"n":21,"o":36.835,"t":"2026-10-19T17:05:00Z","v":32497,"vw":36.829632},{"c":36.835,"h":36.835,"l":36.8199,"n":19,"o":36.8199,"t":"2026-10-19T17:10:00Z","v":33650,"vw":36.826335},{"c":36.8301,"h":36.845,"l":36.8299,"n":33,"o":36.835,"t":"2026-10-19T17:15:00Z","v":39206,"vw":36.830494},{"c":36.8399,"h":36.8399,"l":36.82,"n":12,"o":36.8301,"t":"2026-10-19T17:20:00Z","v":21984,"vw":36.832301},{"c":36.84,"h":36.8476,"l":36.8299,"n":49,"o":36.8299,"t":"2026-10-19T17:25:00Z","v":64235,"vw":36.834394},{"c":36.8301,"h":36.84,"l":36.8299,"n":23,"o":36.8301,"t":"2026-10-19T17:30:00Z","v":39822,"vw":36.834264},{"c":36.8201,"h":36.835,"l":36.8199,"n":16,"o":36.835,"t":"2026-10-19T17:35:00Z","v":26756,"vw":36.821067},{"c":36.83,"h":36.845,"l":36.8194,"n":64,"o":36.8201,"t":"2026-10-19T17:40:00Z","v":29632,"vw":36.830424},{"c":36.8099,"h":36.83,"l":36.8,"n":63,"o":36.82,"t":"2026-10-19T17:45:00Z","v":20446,"vw":36.813243},{"c":36.8201,"h":36.8289,"l":36.8001,"n":27,"o":36.815,"t":"2026-10-19T17:50:00Z","v":41626,"vw":36.812029},{"c":36.8401,"h":36.8401,"l":36.8101,"n":36,"o":36.8199,"t":"2026-10-19T17:55:00Z","v":36252,"vw":36.825784},{"c":36.8299,"h":36.845,"l":36.815,"n":58,"o":36.845,"t":"2026-10-19T18:00:00Z","v":55210,"vw":36.834885},{"c":36.8299,"h":36.835,"l":36.825,"n":47,"o":36.825,"t":"2026-10-19T18:05:00Z","v":42334,"vw":36.829643},{"c":36.8401,"h":36.8501,"l":36.8361,"n":55,"o":36.8399,"t":"2026-10-19T18:10:00Z","v":60092,"vw":36.843424},{"c":36.855,"h":36.855,"l":36.845,"n":49,"o":36.8499,"t":"2026-10-19T18:15:00Z","v":59606,"vw":36.849585},{"c":36.825,"h":36.855,"l":36.825,"n":20,"o":36.8501,"t":"2026-10-19T18:20:00Z","v":13387,"vw":36.841284},{"c":36.82,"h":36.825,"l":36.805,"n":42,"o":36.82,"t":"2026-10-19T18:25:00Z","v":38564,"vw":36.812822},{"c":36.815,"h":36.825,"l":36.8101,"n":23,"o":36.8216,"t":"2026-10-19T18:30:00Z","v":35707,"vw":36.817296},{"c":36.825,"h":36.825,"l":36.795,"n":34,"o":36.8,"t":"2026-10-19T18:35:00Z","v":17350,"vw":36.805929},{"c":36.83,"h":36.835,"l":36.8201,"n":89,"o":36.8299,"t":"2026-10-19T18:40:00Z","v":95636,"vw":36.829915},{"c":36.8476,"h":36.855,"l":36.8399,"n":33,"o":36.8399,"t":"2026-10-19T18:45:00Z","v":36522,"vw":36.847483},{"c":36.8299,"h":36.845,"l":36.8299,"n":104,"o":36.8399,"t":"2026-10-19T18:50:00Z","v":129468,"vw":36.834705},{"c":36.84,"h":36.845,"l":36.825,"n":39,"o":36.825,"t":"2026-10-19T18:55:00Z","v":32821,"vw":36.838241},{"c":36.8576,"h":36.8576,"l":36.84,"n":11,"o":36.84,"t":"2026-10-19T19:00:00Z","v":2144,"vw":36.844587},{"c":36.835,"h":36.8599,"l":36.8301,"n":6,"o":36.8599,"t":"2026-10-19T19:05:00Z","v":11258,"vw":36.844961},{"c":36.8401,"h":36.845,"l":36.835,"n":19,"o":36.8399,"t":"2026-10-19T19:10:00Z","v":17983,"vw":36.839867},{"c":36.8601,"h":36.865,"l":36.8499,"n":17,"o":36.85,"t":"2026-10-19T19:15:00Z","v":17557,"vw":36.860011},{"c":36.8899,"h":36.8899,"l":36.8599,"n":44,"o":36.865,"t":"2026-10-19T19:20:00Z","v":62555,"vw":36.866349},{"c":36.865,"h":36.865,"l":36.865,"n":7,"o":36.865,"t":"2026-10-19T19:25:00Z","v":338,"vw":36.865},{"c":36.8676,"h":36.8676,"l":36.865,"n":4,"o":36.865,"t":"2026-10-19T19:30:00Z","v":2664,"vw":36.867435},{"c":36.875,"h":36.8799,"l":36.87,"n":16,"o":36.87,"t":"2026-10-19T19:35:00Z","v":11510,"vw":36.877251},{"c":36.8701,"h":36.8799,"l":36.87,"n":28,"o":36.8701,"t":"2026-10-19T19:40:00Z","v":18929,"vw":36.871556},{"c":36.855,"h":36.8695,"l":36.8499,"n":67,"o":36.865,"t":"2026-10-19T19:45:00Z","v":32900,"vw":36.857735},{"c":36.8101,"h":36.84,"l":36.7999,"n":49,"o":36.84,"t":"2026-10-19T19:50:00Z","v":36273,"vw":36.819822},{"c":36.785,"h":36.825,"l":36.775,"n":71,"o":36.815,"t":"2026-10-19T19:55:00Z","v":32673,"vw":36.789204},{"c":36.8,"h":36.8,"l":36.8,"n":5,"o":36.8,"t":"2026-10-19T20:00:00Z","v":486,"vw":36.8},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-10-19T22:15:00Z","v":100,"vw":36.82},{"c":36.8,"h":36.8,"l":36.8,"n":2,"o":36.8,"t":"2026-10-20T10:40:00Z","v":301,"vw":36.8},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-20T10:45:00Z","v":300,"vw":36.8},{"c":36.725,"h":36.7875,"l":36.6989,"n":102,"o":36.76,"t":"2026-10-20T13:30:00Z","v":18248,"vw":36.764352},{"c":36.76,"h":36.765,"l":36.73,"n":26,"o":36.7399,"t":"2026-10-20T13:35:00Z","v":9117,"vw":36.742392},{"c":36.699,"h":36.755,"l":36.699,"n":16,"o":36.755,"t":"2026-10-20T13:40:00Z","v":3737,"vw":36.719856},{"c":36.75,"h":36.75,"l":36.69,"n":17,"o":36.69,"t":"2026-10-20T13:45:00Z","v":2616,"vw":36.711716},{"c":36.805,"h":36.805,"l":36.76,"n":8,"o":36.775,"t":"2026-10-20T13:50:00Z","v":3061,"vw":36.766499},{"c":36.85,"h":36.85,"l":36.815,"n":17,"o":36.815,"t":"2026-10-20T13:55:00Z","v":355,"vw":36.8325},{"c":36.88,"h":36.88,"l":36.85,"n":21,"o":36.85,"t":"2026-10-20T14:00:00Z","v":778,"vw":36.863367},{"c":36.89,"h":36.89,"l":36.89,"n":8,"o":36.89,"t":"2026-10-20T14:10:00Z","v":166,"vw":36.89},{"c":36.94,"h":36.94,"l":36.94,"n":4,"o":36.94,"t":"2026-10-20T14:15:00Z","v":362,"vw":36.94},{"c":36.98,"h":36.98,"l":36.975,"n":10,"o":36.975,"t":"2026-10-20T14:20:00Z","v":3309,"vw":36.979584},{"c":36.99,"h":37,"l":36.99,"n":6,"o":37,"t":"2026-10-20T14:25:00Z","v":436,"vw":36.993611},{"c":37.02,"h":37.0676,"l":37.0199,"n":17,"o":37.0676,"t":"2026-10-20T14:30:00Z","v":5090,"vw":37.045741},{"c":37.02,"h":37.02,"l":37.0196,"n":8,"o":37.02,"t":"2026-10-20T14:35:00Z","v":1976,"vw":37.019872},{"c":37.045,"h":37.0601,"l":37.0199,"n":44,"o":37.0199,"t":"2026-10-20T14:40:00Z","v":38617,"vw":37.037205},{"c":37.0403,"h":37.0599,"l":37.04,"n":19,"o":37.04,"t":"2026-10-20T14:45:00Z","v":30131,"vw":37.047938},{"c":37.0601,"h":37.0601,"l":37.035,"n":41,"o":37.0399,"t":"2026-10-20T14:50:00Z","v":29413,"vw":37.050974},{"c":37.07,"h":37.0801,"l":37.055,"n":45,"o":37.0601,"t":"2026-10-20T14:55:00Z","v":50797,"vw":37.071813},{"c":37.0301,"h":37.0601,"l":37.025,"n":32,"o":37.06,"t":"2026-10-20T15:00:00Z","v":46130,"vw":37.053987},{"c":37.03,"h":37.04,"l":37.025,"n":62,"o":37.0299,"t":"2026-10-20T15:05:00Z","v":58130,"vw":37.031752},{"c":36.92,"h":37.0201,"l":36.885,"n":120,"o":37.0201,"t":"2026-10-20T15:10:00Z","v":74503,"vw":36.981612},{"c":36.965,"h":36.9799,"l":36.92,"n":30,"o":36.92,"t":"2026-10-20T15:15:00Z","v":25973,"vw":36.967226},{"c":36.935,"h":36.9701,"l":36.9302,"n":39,"o":36.9699,"t":"2026-10-20T15:20:00Z","v":65041,"vw":36.955503},{"c":36.935,"h":36.9501,"l":36.9301,"n":82,"o":36.95,"t":"2026-10-20T15:25:00Z","v":80694,"vw":36.940984},{"c":36.905,"h":36.9499,"l":36.905,"n":32,"o":36.94,"t":"2026-10-20T15:30:00Z","v":20484,"vw":36.9177},{"c":36.9201,"h":36.9201,"l":36.905,"n":46,"o":36.916,"t":"2026-10-20T15:35:00Z","v":40114,"vw":36.918757},{"c":36.9701,"h":36.9701,"l":36.94,"n":18,"o":36.94,"t":"2026-10-20T15:40:00Z","v":11109,"vw":36.960328},{"c":36.9401,"h":36.9551,"l":36.93,"n":43,"o":36.94,"t":"2026-10-20T15:45:00Z","v":39751,"vw":36.940637},{"c":36.97,"h":36.97,"l":36.925,"n":45,"o":36.94,"t":"2026-10-20T15:50:00Z","v":42381,"vw":36.940046},{"c":36.965,"h":36.971,"l":36.965,"n":21,"o":36.9701,"t":"2026-10-20T15:55:00Z","v":27529,"vw":36.969657},{"c":36.9399,"h":36.9601,"l":36.935,"n":24,"o":36.96,"t":"2026-10-20T16:00:00Z","v":32174,"vw":36.952684},{"c":36.9499,"h":36.965,"l":36.935,"n":48,"o":36.94,"t":"2026-10-20T16:05:00Z","v":42817,"vw":36.954263},{"c":36.94,"h":36.9401,"l":36.9299,"n":18,"o":36.9399,"t":"2026-10-20T16:10:00Z","v":23309,"vw":36.93474},{"c":36.9001,"h":36.92,"l":36.8999,"n":21,"o":36.92,"t":"2026-10-20T16:15:00Z","v":33616,"vw":36.903001},{"c":36.9099,"h":36.9101,"l":36.8999,"n":10,"o":36.9,"t":"2026-10-20T16:20:00Z","v":20964,"vw":36.907379},{"c":36.94,"h":36.945,"l":36.9001,"n":38,"o":36.91,"t":"2026-10-20T16:25:00Z","v":35205,"vw":36.919077},{"c":36.9399,"h":36.9439,"l":36.939,"n":35,"o":36.9401,"t":"2026-10-20T16:30:00Z","v":28349,"vw":36.940639},{"c":36.9499,"h":36.965,"l":36.945,"n":23,"o":36.95,"t":"2026-10-20T16:35:00Z","v":31639,"vw":36.953266},{"c":36.945,"h":36.96,"l":36.936,"n":34,"o":36.9499,"t":"2026-10-20T16:40:00Z","v":27294,"vw":36.947829},{"c":36.9501,"h":36.955,"l":36.9299,"n":26,"o":36.9476,"t":"2026-10-20T16:45:00Z","v":43179,"vw":36.943624},{"c":36.9,"h":36.95,"l":36.8999,"n":44,"o":36.95,"t":"2026-10-20T16:50:00Z","v":55248,"vw":36.930544},{"c":36.9099,"h":36.915,"l":36.9001,"n":16,"o":36.9099,"t":"2026-10-20T16:55:00Z","v":40281,"vw":36.909819},{"c":36.915,"h":36.9203,"l":36.895,"n":78,"o":36.9099,"t":"2026-10-20T17:00:00Z","v":50761,"vw":36.907849},{"c":36.9,"h":36.9187,"l":36.9,"n":16,"o":36.9187,"t":"2026-10-20T17:05:00Z","v":13538,"vw":36.910416},{"c":36.9101,"h":36.9199,"l":36.8999,"n":23,"o":36.8999,"t":"2026-10-20T17:10:00Z","v":27972,"vw":36.909142},{"c":36.9199,"h":36.93,"l":36.91,"n":34,"o":36.9199,"t":"2026-10-20T17:15:00Z","v":41338,"vw":36.919702},{"c":36.9501,"h":36.955,"l":36.9499,"n":16,"o":36.95,"t":"2026-10-20T17:20:00Z","v":29211,"vw":36.950831},{"c":36.9599,"h":36.9599,"l":36.94,"n":18,"o":36.9499,"t":"2026-10-20T17:25:00Z","v":19457,"vw":36.950552},{"c":36.9599,"h":36.97,"l":36.94,"n":23,"o":36.9601,"t":"2026-10-20T17:30:00Z","v":31732,"vw":36.959921},{"c":36.9501,"h":36.96,"l":36.9501,"n":5,"o":36.955,"t":"2026-10-20T17:35:00Z","v":4053,"vw":36.959123},{"c":36.96,"h":36.9601,"l":36.96,"n":31,"o":36.96,"t":"2026-10-20T17:40:00Z","v":14700,"vw":36.960051},{"c":36.955,"h":36.9601,"l":36.955,"n":60,"o":36.96,"t":"2026-10-20T17:45:00Z","v":31393,"vw":36.959775},{"c":36.9699,"h":36.97,"l":36.96,"n":24,"o":36.9601,"t":"2026-10-20T17:50:00Z","v":29082,"vw":36.963961},{"c":36.96,"h":36.9701,"l":36.9524,"n":43,"o":36.97,"t":"2026-10-20T17:55:00Z","v":37365,"vw":36.964519},{"c":36.9501,"h":36.9601,"l":36.9499,"n":20,"o":36.96,"t":"2026-10-20T18:00:00Z","v":20568,"vw":36.955379},{"c":36.9599,"h":36.9601,"l":36.9401,"n":68,"o":36.9499,"t":"2026-10-20T18:05:00Z","v":93260,"vw":36.954635},{"c":36.9599,"h":36.9668,"l":36.9599,"n":17,"o":36.9599,"t":"2026-10-20T18:10:00Z","v":31673,"vw":36.960041},{"c":36.96,"h":36.9651,"l":36.96,"n":15,"o":36.9651,"t":"2026-10-20T18:15:00Z","v":12183,"vw":36.960265},{"c":36.9501,"h":36.9539,"l":36.95,"n":13,"o":36.9501,"t":"2026-10-20T18:20:00Z","v":16401,"vw":36.950385},{"c":36.94,"h":36.9401,"l":36.93,"n":49,"o":36.94,"t":"2026-10-20T18:25:00Z","v":57132,"vw":36.938759},{"c":36.94,"h":36.9481,"l":36.939,"n":38,"o":36.9401,"t":"2026-10-20T18:30:00Z","v":32390,"vw":36.940341},{"c":36.9101,"h":36.9201,"l":36.9101,"n":13,"o":36.92,"t":"2026-10-20T18:35:00Z","v":11083,"vw":36.915153},{"c":36.8901,"h":36.91,"l":36.8899,"n":37,"o":36.9099,"t":"2026-10-20T18:40:00Z","v":36328,"vw":36.89908},{"c":36.9101,"h":36.9297,"l":36.8899,"n":55,"o":36.8899,"t":"2026-10-20T18:45:00Z","v":58120,"vw":36.908942},{"c":36.9292,"h":36.9292,"l":36.915,"n":41,"o":36.915,"t":"2026-10-20T18:50:00Z","v":36313,"vw":36.920941},{"c":36.9201,"h":36.9401,"l":36.9201,"n":29,"o":36.93,"t":"2026-10-20T18:55:00Z","v":57929,"vw":36.932245},{"c":36.9299,"h":36.9301,"l":36.92,"n":25,"o":36.92,"t":"2026-10-20T19:00:00Z","v":38157,"vw":36.928645},{"c":36.93,"h":36.9301,"l":36.93,"n":7,"o":36.9301,"t":"2026-10-20T19:05:00Z","v":4256,"vw":36.930028},{"c":36.91,"h":36.9201,"l":36.91,"n":29,"o":36.92,"t":"2026-10-20T19:10:00Z","v":25718,"vw":36.919593},{"c":36.9176,"h":36.9176,"l":36.904,"n":23,"o":36.91,"t":"2026-10-20T19:15:00Z","v":17986,"vw":36.90868},{"c":36.8799,"h":36.915,"l":36.8799,"n":48,"o":36.9101,"t":"2026-10-20T19:20:00Z","v":61590,"vw":36.887138},{"c":36.8901,"h":36.905,"l":36.8801,"n":33,"o":36.89,"t":"2026-10-20T19:25:00Z","v":50413,"vw":36.893261},{"c":36.9001,"h":36.905,"l":36.8876,"n":20,"o":36.8876,"t":"2026-10-20T19:30:00Z","v":19875,"vw":36.898351},{"c":36.88,"h":36.905,"l":36.875,"n":22,"o":36.905,"t":"2026-10-20T19:35:00Z","v":18162,"vw":36.87737},{"c":36.91,"h":36.91,"l":36.89,"n":51,"o":36.89,"t":"2026-10-20T19:40:00Z","v":9543,"vw":36.907393},{"c":36.91,"h":36.9199,"l":36.91,"n":26,"o":36.9199,"t":"2026-10-20T19:45:00Z","v":20166,"vw":36.912901},{"c":36.91,"h":36.915,"l":36.895,"n":62,"o":36.91,"t":"2026-10-20T19:50:00Z","v":19574,"vw":36.907022},{"c":36.92,"h":36.92,"l":36.9,"n":120,"o":36.91,"t":"2026-10-20T19:55:00Z","v":44240,"vw":36.90718},{"c":37,"h":37,"l":36.94,"n":8,"o":36.94,"t":"2026-10-20T20:00:00Z","v":4281,"vw":36.944211},{"c":37.2092,"h":37.2092,"l":37.2092,"n":1,"o":37.2092,"t":"2026-10-21T11:10:00Z","v":200,"vw":37.2092},{"c":36.995,"h":37.0989,"l":36.99,"n":85,"o":37.04,"t":"2026-10-21T13:30:00Z","v":11229,"vw":37.053396},{"c":37.01,"h":37.01,"l":37,"n":7,"o":37,"t":"2026-10-21T13:35:00Z","v":1046,"vw":37.004},{"c":37.04,"h":37.06,"l":37.03,"n":31,"o":37.04,"t":"2026-10-21T13:40:00Z","v":7843,"vw":37.040853},{"c":37.035,"h":37.035,"l":37.035,"n":2,"o":37.035,"t":"2026-10-21T13:45:00Z","v":683,"vw":37.035},{"c":37.03,"h":37.06,"l":37.03,"n":29,"o":37.06,"t":"2026-10-21T13:50:00Z","v":7514,"vw":37.048307},{"c":37.06,"h":37.06,"l":37.06,"n":3,"o":37.06,"t":"2026-10-21T13:55:00Z","v":620,"vw":37.06},{"c":37.01,"h":37.04,"l":37.01,"n":13,"o":37.03,"t":"2026-10-21T14:00:00Z","v":984,"vw":37.025556},{"c":36.96,"h":36.96,"l":36.96,"n":7,"o":36.96,"t":"2026-10-21T14:05:00Z","v":423,"vw":36.96},{"c":36.96,"h":36.96,"l":36.94,"n":14,"o":36.94,"t":"2026-10-21T14:10:00Z","v":4108,"vw":36.946018},{"c":36.9597,"h":36.9597,"l":36.9476,"n":9,"o":36.9476,"t":"2026-10-21T14:15:00Z","v":1654,"vw":36.948676},{"c":36.97,"h":36.97,"l":36.945,"n":24,"o":36.945,"t":"2026-10-21T14:20:00Z","v":5526,"vw":36.969519},{"c":36.97,"h":36.97,"l":36.97,"n":5,"o":36.97,"t":"2026-10-21T14:25:00Z","v":1054,"vw":36.97},{"c":37,"h":37.01,"l":37,"n":6,"o":37.005,"t":"2026-10-21T14:30:00Z","v":373,"vw":37.005},{"c":37,"h":37.005,"l":36.99,"n":11,"o":36.99,"t":"2026-10-21T14:35:00Z","v":2553,"vw":36.996566},{"c":37.0201,"h":37.0201,"l":36.9999,"n":23,"o":36.9999,"t":"2026-10-21T14:40:00Z","v":25987,"vw":37.015052},{"c":37.0499,"h":37.05,"l":37.0199,"n":28,"o":37.0199,"t":"2026-10-21T14:45:00Z","v":29346,"vw":37.036438},{"c":37.04,"h":37.0601,"l":37.04,"n":31,"o":37.0501,"t":"2026-10-21T14:50:00Z","v":85727,"vw":37.054672},{"c":37.05,"h":37.0539,"l":37.035,"n":26,"o":37.04,"t":"2026-10-21T14:55:00Z","v":33205,"vw":37.044216},{"c":37.0499,"h":37.0501,"l":37.0499,"n":51,"o":37.05,"t":"2026-10-21T15:00:00Z","v":53686,"vw":37.04999},{"c":37.0499,"h":37.055,"l":37.0499,"n":22,"o":37.05,"t":"2026-10-21T15:05:00Z","v":36837,"vw":37.050068},{"c":37.0599,"h":37.0701,"l":37.0599,"n":14,"o":37.0599,"t":"2026-10-21T15:10:00Z","v":20584,"vw":37.064927},{"c":37.06,"h":37.0801,"l":37.06,"n":35,"o":37.0799,"t":"2026-10-21T15:15:00Z","v":21778,"vw":37.073642},{"c":37.0701,"h":37.0701,"l":37.05,"n":14,"o":37.05,"t":"2026-10-21T15:20:00Z","v":19352,"vw":37.063738},{"c":37.1001,"h":37.105,"l":37.0634,"n":48,"o":37.0634,"t":"2026-10-21T15:25:00Z","v":49438,"vw":37.085787},{"c":37.095,"h":37.105,"l":37.095,"n":28,"o":37.105,"t":"2026-10-21T15:30:00Z","v":26971,"vw":37.099186},{"c":37.1299,"h":37.1301,"l":37.11,"n":18,"o":37.11,"t":"2026-10-21T15:35:00Z","v":12974,"vw":37.129611},{"c":37.1201,"h":37.125,"l":37.1201,"n":6,"o":37.125,"t":"2026-10-21T15:40:00Z","v":4977,"vw":37.120251},{"c":37.1401,"h":37.1401,"l":37.1299,"n":12,"o":37.13,"t":"2026-10-21T15:45:00Z","v":14827,"vw":37.136521},{"c":37.1301,"h":37.1401,"l":37.13,"n":15,"o":37.14,"t":"2026-10-21T15:50:00Z","v":11217,"vw":37.139823},{"c":37.135,"h":37.135,"l":37.135,"n":4,"o":37.135,"t":"2026-10-21T15:55:00Z","v":216,"vw":37.135},{"c":37.13,"h":37.1354,"l":37.1299,"n":33,"o":37.1299,"t":"2026-10-21T16:00:00Z","v":41708,"vw":37.130012},{"c":37.1199,"h":37.1299,"l":37.1199,"n":14,"o":37.1299,"t":"2026-10-21T16:05:00Z","v":22163,"vw":37.121991},{"c":37.1199,"h":37.1201,"l":37.1199,"n":5,"o":37.1201,"t":"2026-10-21T16:10:00Z","v":8663,"vw":37.12},{"c":37.12,"h":37.1239,"l":37.12,"n":7,"o":37.1201,"t":"2026-10-21T16:15:00Z","v":6197,"vw":37.120972},{"c":37.1201,"h":37.122,"l":37.115,"n":25,"o":37.12,"t":"2026-10-21T16:20:00Z","v":34194,"vw":37.119847},{"c":37.1099,"h":37.12,"l":37.1099,"n":21,"o":37.12,"t":"2026-10-21T16:25:00Z","v":23059,"vw":37.116188},{"c":37.1099,"h":37.115,"l":37.1099,"n":8,"o":37.115,"t":"2026-10-21T16:30:00Z","v":11698,"vw":37.111832},{"c":37.18,"h":37.18,"l":37.11,"n":47,"o":37.1101,"t":"2026-10-21T16:35:00Z","v":44255,"vw":37.124749},{"c":37.1399,"h":37.17,"l":37.1399,"n":36,"o":37.17,"t":"2026-10-21T16:40:00Z","v":27378,"vw":37.15053},{"c":37.15,"h":37.1501,"l":37.1399,"n":30,"o":37.1501,"t":"2026-10-21T16:45:00Z","v":52154,"vw":37.14551},{"c":37.1624,"h":37.165,"l":37.1599,"n":18,"o":37.16,"t":"2026-10-21T16:50:00Z","v":26816,"vw":37.160039},{"c":37.169,"h":37.1701,"l":37.169,"n":6,"o":37.1701,"t":"2026-10-21T16:55:00Z","v":9604,"vw":37.16999},{"c":37.1601,"h":37.175,"l":37.1501,"n":42,"o":37.1701,"t":"2026-10-21T17:00:00Z","v":58177,"vw":37.163519},{"c":37.1751,"h":37.1751,"l":37.165,"n":6,"o":37.165,"t":"2026-10-21T17:05:00Z","v":5967,"vw":37.170524},{"c":37.185,"h":37.185,"l":37.175,"n":18,"o":37.1801,"t":"2026-10-21T17:10:00Z","v":30828,"vw":37.179947},{"c":37.1899,"h":37.19,"l":37.1899,"n":24,"o":37.1899,"t":"2026-10-21T17:15:00Z","v":29541,"vw":37.189977},{"c":37.195,"h":37.205,"l":37.19,"n":36,"o":37.195,"t":"2026-10-21T17:20:00Z","v":52352,"vw":37.199653},{"c":37.19,"h":37.1901,"l":37.185,"n":30,"o":37.1901,"t":"2026-10-21T17:25:00Z","v":32919,"vw":37.188933},{"c":37.17,"h":37.19,"l":37.1699,"n":34,"o":37.1801,"t":"2026-10-21T17:30:00Z","v":31537,"vw":37.175479},{"c":37.1799,"h":37.1799,"l":37.1701,"n":2,"o":37.1701,"t":"2026-10-21T17:35:00Z","v":672,"vw":37.174023},{"c":37.1901,"h":37.1901,"l":37.1799,"n":10,"o":37.1799,"t":"2026-10-21T17:40:00Z","v":21705,"vw":37.185547},{"c":37.19,"h":37.1999,"l":37.185,"n":41,"o":37.19,"t":"2026-10-21T17:45:00Z","v":29721,"vw":37.192117},{"c":37.1899,"h":37.19,"l":37.18,"n":5,"o":37.18,"t":"2026-10-21T17:50:00Z","v":3868,"vw":37.186689},{"c":37.1839,"h":37.2,"l":37.1801,"n":18,"o":37.2,"t":"2026-10-21T17:55:00Z","v":8497,"vw":37.186663},{"c":37.1799,"h":37.18,"l":37.174,"n":11,"o":37.18,"t":"2026-10-21T18:00:00Z","v":19261,"vw":37.179471},{"c":37.185,"h":37.185,"l":37.185,"n":11,"o":37.185,"t":"2026-10-21T18:05:00Z","v":679,"vw":37.185},{"c":37.195,"h":37.1976,"l":37.185,"n":4,"o":37.185,"t":"2026-10-21T18:10:00Z","v":778,"vw":37.19542},{"c":37.205,"h":37.21,"l":37.2,"n":10,"o":37.2,"t":"2026-10-21T18:15:00Z","v":5832,"vw":37.204825},{"c":37.205,"h":37.205,"l":37.2,"n":25,"o":37.205,"t":"2026-10-21T18:20:00Z","v":23615,"vw":37.200163},{"c":37.208,"h":37.208,"l":37.205,"n":4,"o":37.205,"t":"2026-10-21T18:25:00Z","v":1140,"vw":37.207727},{"c":37.205,"h":37.21,"l":37.2001,"n":4,"o":37.21,"t":"2026-10-21T18:30:00Z","v":447,"vw":37.204329},{"c":37.205,"h":37.21,"l":37.2001,"n":12,"o":37.205,"t":"2026-10-21T18:35:00Z","v":29635,"vw":37.205126},{"c":37.2001,"h":37.21,"l":37.2001,"n":12,"o":37.21,"t":"2026-10-21T18:40:00Z","v":1905,"vw":37.206953},{"c":37.1601,"h":37.205,"l":37.1501,"n":41,"o":37.205,"t":"2026-10-21T18:45:00Z","v":51704,"vw":37.186002},{"c":37.1599,"h":37.1599,"l":37.13,"n":40,"o":37.14,"t":"2026-10-21T18:50:00Z","v":50840,"vw":37.14633},{"c":37.095,"h":37.1671,"l":37.09,"n":40,"o":37.1671,"t":"2026-10-21T18:55:00Z","v":23481,"vw":37.139228},{"c":37.05,"h":37.09,"l":37.02,"n":78,"o":37.09,"t":"2026-10-21T19:00:00Z","v":50278,"vw":37.064637},{"c":37.0599,"h":37.0799,"l":37.04,"n":17,"o":37.04,"t":"2026-10-21T19:05:00Z","v":23450,"vw":37.065255},{"c":37.0699,"h":37.0699,"l":37.0299,"n":14,"o":37.05,"t":"2026-10-21T19:10:00Z","v":7264,"vw":37.060514},{"c":37.1,"h":37.1099,"l":37.08,"n":49,"o":37.08,"t":"2026-10-21T19:15:00Z","v":29514,"vw":37.091673},{"c":37.1,"h":37.11,"l":37.09,"n":45,"o":37.0999,"t":"2026-10-21T19:20:00Z","v":56257,"vw":37.097833},{"c":37.145,"h":37.145,"l":37.1199,"n":21,"o":37.12,"t":"2026-10-21T19:25:00Z","v":15976,"vw":37.132835},{"c":37.1401,"h":37.145,"l":37.135,"n":69,"o":37.14,"t":"2026-10-21T19:30:00Z","v":65725,"vw":37.140075},{"c":37.135,"h":37.1451,"l":37.13,"n":31,"o":37.1401,"t":"2026-10-21T19:35:00Z","v":30909,"vw":37.137753},{"c":37.14,"h":37.14,"l":37.1299,"n":42,"o":37.13,"t":"2026-10-21T19:40:00Z","v":17493,"vw":37.130135},{"c":37.16,"h":37.16,"l":37.1499,"n":60,"o":37.15,"t":"2026-10-21T19:45:00Z","v":20929,"vw":37.153278},{"c":37.165,"h":37.1701,"l":37.15,"n":72,"o":37.16,"t":"2026-10-21T19:50:00Z","v":59707,"vw":37.159804},{"c":37.15,"h":37.1599,"l":37.14,"n":79,"o":37.1599,"t":"2026-10-21T19:55:00Z","v":32708,"vw":37.150104},{"c":37.3925,"h":37.3925,"l":37.15,"n":7,"o":37.15,"t":"2026-10-21T20:00:00Z","v":3075,"vw":37.157899},{"c":37.1059,"h":37.1059,"l":37.1059,"n":1,"o":37.1059,"t":"2026-10-21T21:45:00Z","v":100,"vw":37.1059},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-21T23:20:00Z","v":100,"vw":37},{"c":36.4232,"h":36.4232,"l":36.4232,"n":1,"o":36.4232,"t":"2026-10-22T11:35:00Z","v":100,"vw":36.4232},{"c":36.85,"h":36.85,"l":36.762,"n":86,"o":36.82,"t":"2026-10-22T13:30:00Z","v":12667,"vw":36.820414},{"c":36.8599,"h":36.86,"l":36.835,"n":40,"o":36.85,"t":"2026-10-22T13:35:00Z","v":3802,"vw":36.847701},{"c":36.82,"h":36.84,"l":36.81,"n":14,"o":36.84,"t":"2026-10-22T13:40:00Z","v":1044,"vw":36.821934},{"c":36.8,"h":36.8,"l":36.7799,"n":25,"o":36.8,"t":"2026-10-22T13:45:00Z","v":1587,"vw":36.790365},{"c":36.79,"h":36.7996,"l":36.7673,"n":26,"o":36.7996,"t":"2026-10-22T13:50:00Z","v":1741,"vw":36.784153},{"c":36.84,"h":36.84,"l":36.7979,"n":19,"o":36.7979,"t":"2026-10-22T13:55:00Z","v":2531,"vw":36.816513},{"c":36.85,"h":36.85,"l":36.85,"n":5,"o":36.85,"t":"2026-10-22T14:00:00Z","v":419,"vw":36.85},{"c":36.8294,"h":36.8294,"l":36.8294,"n":5,"o":36.8294,"t":"2026-10-22T14:05:00Z","v":139,"vw":36.8294},{"c":36.79,"h":36.8,"l":36.79,"n":12,"o":36.795,"t":"2026-10-22T14:10:00Z","v":1323,"vw":36.795364},{"c":36.765,"h":36.78,"l":36.75,"n":29,"o":36.76,"t":"2026-10-22T14:15:00Z","v":2249,"vw":36.766486},{"c":36.72,"h":36.73,"l":36.72,"n":18,"o":36.73,"t":"2026-10-22T14:20:00Z","v":1455,"vw":36.722381},{"c":36.65,"h":36.71,"l":36.65,"n":27,"o":36.71,"t":"2026-10-22T14:25:00Z","v":4700,"vw":36.674108},{"c":36.615,"h":36.62,"l":36.61,"n":22,"o":36.62,"t":"2026-10-22T14:30:00Z","v":1227,"vw":36.61697},{"c":36.625,"h":36.625,"l":36.5999,"n":34,"o":36.5999,"t":"2026-10-22T14:35:00Z","v":36071,"vw":36.61352},{"c":36.6201,"h":36.6301,"l":36.6101,"n":34,"o":36.615,"t":"2026-10-22T14:40:00Z","v":44337,"vw":36.621283},{"c":36.61,"h":36.6299,"l":36.604,"n":24,"o":36.62,"t":"2026-10-22T14:45:00Z","v":6046,"vw":36.624844},{"c":36.6199,"h":36.624,"l":36.6001,"n":32,"o":36.624,"t":"2026-10-22T14:50:00Z","v":28002,"vw":36.61258},{"c":36.645,"h":36.65,"l":36.6101,"n":22,"o":36.6401,"t":"2026-10-22T14:55:00Z","v":30233,"vw":36.627668},{"c":36.6401,"h":36.6601,"l":36.6299,"n":34,"o":36.66,"t":"2026-10-22T15:00:00Z","v":36767,"vw":36.646675},{"c":36.628,"h":36.64,"l":36.6199,"n":26,"o":36.635,"t":"2026-10-22T15:05:00Z","v":16445,"vw":36.621431},{"c":36.62,"h":36.64,"l":36.6001,"n":67,"o":36.6001,"t":"2026-10-22T15:10:00Z","v":30971,"vw":36.619837},{"c":36.6699,"h":36.6776,"l":36.6201,"n":42,"o":36.6201,"t":"2026-10-22T15:15:00Z","v":37927,"vw":36.656287},{"c":36.7199,"h":36.7199,"l":36.69,"n":29,"o":36.69,"t":"2026-10-22T15:20:00Z","v":15686,"vw":36.70594},{"c":36.6601,"h":36.7101,"l":36.6601,"n":24,"o":36.7101,"t":"2026-10-22T15:25:00Z","v":21681,"vw":36.692884},{"c":36.65,"h":36.655,"l":36.6351,"n":18,"o":36.6351,"t":"2026-10-22T15:30:00Z","v":17188,"vw":36.646405},{"c":36.66,"h":36.6699,"l":36.66,"n":14,"o":36.66,"t":"2026-10-22T15:35:00Z","v":37544,"vw":36.661268},{"c":36.66,"h":36.6601,"l":36.61,"n":114,"o":36.65,"t":"2026-10-22T15:40:00Z","v":57744,"vw":36.6443},{"c":36.65,"h":36.66,"l":36.6499,"n":26,"o":36.6499,"t":"2026-10-22T15:45:00Z","v":29278,"vw":36.651667},{"c":36.69,"h":36.69,"l":36.66,"n":38,"o":36.66,"t":"2026-10-22T15:50:00Z","v":9921,"vw":36.676095},{"c":36.7201,"h":36.7201,"l":36.6999,"n":20,"o":36.6999,"t":"2026-10-22T15:55:00Z","v":10528,"vw":36.710116},{"c":36.73,"h":36.75,"l":36.72,"n":34,"o":36.73,"t":"2026-10-22T16:00:00Z","v":14244,"vw":36.737898},{"c":36.745,"h":36.745,"l":36.7099,"n":33,"o":36.71,"t":"2026-10-22T16:05:00Z","v":10525,"vw":36.714598},{"c":36.7399,"h":36.7401,"l":36.7399,"n":8,"o":36.74,"t":"2026-10-22T16:10:00Z","v":10341,"vw":36.74},{"c":36.7501,"h":36.7586,"l":36.74,"n":20,"o":36.74,"t":"2026-10-22T16:15:00Z","v":15038,"vw":36.751534},{"c":36.7601,"h":36.77,"l":36.755,"n":76,"o":36.76,"t":"2026-10-22T16:20:00Z","v":59298,"vw":36.761192},{"c":36.75,"h":36.7701,"l":36.75,"n":7,"o":36.7599,"t":"2026-10-22T16:25:00Z","v":15163,"vw":36.759929},{"c":36.7,"h":36.74,"l":36.7,"n":15,"o":36.74,"t":"2026-10-22T16:30:00Z","v":9841,"vw":36.738245},{"c":36.675,"h":36.7001,"l":36.675,"n":20,"o":36.7,"t":"2026-10-22T16:35:00Z","v":16953,"vw":36.698781},{"c":36.64,"h":36.67,"l":36.64,"n":36,"o":36.67,"t":"2026-10-22T16:40:00Z","v":14789,"vw":36.661421},{"c":36.6176,"h":36.6401,"l":36.61,"n":21,"o":36.64,"t":"2026-10-22T16:45:00Z","v":13360,"vw":36.633884},{"c":36.6499,"h":36.6499,"l":36.595,"n":48,"o":36.6101,"t":"2026-10-22T16:50:00Z","v":33387,"vw":36.616338},{"c":36.67,"h":36.68,"l":36.65,"n":30,"o":36.6501,"t":"2026-10-22T16:55:00Z","v":22298,"vw":36.657165},{"c":36.62,"h":36.675,"l":36.62,"n":38,"o":36.675,"t":"2026-10-22T17:00:00Z","v":14713,"vw":36.650174},{"c":36.605,"h":36.6201,"l":36.6015,"n":7,"o":36.62,"t":"2026-10-22T17:05:00Z","v":1315,"vw":36.616468},{"c":36.62,"h":36.62,"l":36.6,"n":26,"o":36.61,"t":"2026-10-22T17:10:00Z","v":2748,"vw":36.614498},{"c":36.633,"h":36.64,"l":36.6199,"n":32,"o":36.63,"t":"2026-10-22T17:15:00Z","v":17099,"vw":36.625095},{"c":36.64,"h":36.65,"l":36.6299,"n":27,"o":36.63,"t":"2026-10-22T17:20:00Z","v":3939,"vw":36.646515},{"c":36.65,"h":36.65,"l":36.6301,"n":20,"o":36.64,"t":"2026-10-22T17:25:00Z","v":22556,"vw":36.64203},{"c":36.6701,"h":36.6701,"l":36.645,"n":49,"o":36.655,"t":"2026-10-22T17:30:00Z","v":58696,"vw":36.661947},{"c":36.66,"h":36.686,"l":36.6501,"n":54,"o":36.686,"t":"2026-10-22T17:35:00Z","v":50859,"vw":36.664343},{"c":36.6699,"h":36.67,"l":36.6501,"n":24,"o":36.6501,"t":"2026-10-22T17:40:00Z","v":21662,"vw":36.664269},{"c":36.6401,"h":36.67,"l":36.6401,"n":55,"o":36.66,"t":"2026-10-22T17:45:00Z","v":33089,"vw":36.653768},{"c":36.635,"h":36.635,"l":36.6201,"n":20,"o":36.6201,"t":"2026-10-22T17:50:00Z","v":34351,"vw":36.628653},{"c":36.6201,"h":36.64,"l":36.6201,"n":21,"o":36.64,"t":"2026-10-22T17:55:00Z","v":17583,"vw":36.634656},{"c":36.5699,"h":36.6202,"l":36.5697,"n":38,"o":36.6202,"t":"2026-10-22T18:00:00Z","v":24804,"vw":36.60691},{"c":36.6199,"h":36.6199,"l":36.565,"n":63,"o":36.5699,"t":"2026-10-22T18:05:00Z","v":49672,"vw":36.597758},{"c":36.62,"h":36.6301,"l":36.6,"n":47,"o":36.6,"t":"2026-10-22T18:10:00Z","v":51350,"vw":36.6215},{"c":36.65,"h":36.65,"l":36.6099,"n":47,"o":36.6199,"t":"2026-10-22T18:15:00Z","v":33896,"vw":36.630251},{"c":36.65,"h":36.67,"l":36.65,"n":30,"o":36.66,"t":"2026-10-22T18:20:00Z","v":28202,"vw":36.664113},{"c":36.6099,"h":36.65,"l":36.6099,"n":21,"o":36.65,"t":"2026-10-22T18:25:00Z","v":19449,"vw":36.61082},{"c":36.5901,"h":36.6,"l":36.5799,"n":39,"o":36.6,"t":"2026-10-22T18:30:00Z","v":39326,"vw":36.588207},{"c":36.5824,"h":36.595,"l":36.5824,"n":27,"o":36.59,"t":"2026-10-22T18:35:00Z","v":6102,"vw":36.588061},{"c":36.59,"h":36.59,"l":36.575,"n":35,"o":36.585,"t":"2026-10-22T18:40:00Z","v":22045,"vw":36.579775},{"c":36.59,"h":36.605,"l":36.59,"n":23,"o":36.6,"t":"2026-10-22T18:45:00Z","v":30618,"vw":36.599039},{"c":36.58,"h":36.6,"l":36.5799,"n":93,"o":36.59,"t":"2026-10-22T18:50:00Z","v":65579,"vw":36.587099},{"c":36.575,"h":36.5961,"l":36.575,"n":30,"o":36.595,"t":"2026-10-22T18:55:00Z","v":26863,"vw":36.592242},{"c":36.57,"h":36.5701,"l":36.5524,"n":49,"o":36.57,"t":"2026-10-22T19:00:00Z","v":42167,"vw":36.569748},{"c":36.59,"h":36.595,"l":36.5799,"n":23,"o":36.5799,"t":"2026-10-22T19:05:00Z","v":15014,"vw":36.589516},{"c":36.6,"h":36.6201,"l":36.5899,"n":32,"o":36.5901,"t":"2026-10-22T19:10:00Z","v":25067,"vw":36.597446},{"c":36.6199,"h":36.6199,"l":36.6,"n":27,"o":36.6,"t":"2026-10-22T19:15:00Z","v":22206,"vw":36.604918},{"c":36.62,"h":36.63,"l":36.6099,"n":43,"o":36.62,"t":"2026-10-22T19:20:00Z","v":22868,"vw":36.614746},{"c":36.63,"h":36.63,"l":36.615,"n":28,"o":36.62,"t":"2026-10-22T19:25:00Z","v":18950,"vw":36.620108},{"c":36.615,"h":36.6401,"l":36.615,"n":35,"o":36.64,"t":"2026-10-22T19:30:00Z","v":25634,"vw":36.634366},{"c":36.5999,"h":36.61,"l":36.5999,"n":22,"o":36.61,"t":"2026-10-22T19:35:00Z","v":13868,"vw":36.604641},{"c":36.5901,"h":36.595,"l":36.5899,"n":62,"o":36.59,"t":"2026-10-22T19:40:00Z","v":30594,"vw":36.590495},{"c":36.59,"h":36.595,"l":36.5701,"n":98,"o":36.59,"t":"2026-10-22T19:45:00Z","v":36161,"vw":36.587728},{"c":36.655,"h":36.675,"l":36.6,"n":147,"o":36.6,"t":"2026-10-22T19:50:00Z","v":72121,"vw":36.658697},{"c":36.68,"h":36.68,"l":36.65,"n":192,"o":36.66,"t":"2026-10-22T19:55:00Z","v":126682,"vw":36.670152},{"c":36.69,"h":36.69,"l":36.69,"n":7,"o":36.69,"t":"2026-10-22T20:00:00Z","v":1395,"vw":36.69}],"history":[{"c":28.13,"h":28.1901,"l":27.99,"n":1231,"o":28.14,"t":"2024-10-21T04:00:00Z","v":207936,"vw":28.079179},{"c":28.11,"h":28.15,"l":27.97,"n":1130,"o":28,"t":"2024-10-22T04:00:00Z","v":211147,"vw":28.06412},{"c":27.85,"h":28.02,"l":27.67,"n":1419,"o":28.01,"t":"2024-10-23T04:00:00Z","v":289923,"vw":27.819944},{"c":27.92,"h":27.9398,"l":27.79,"n":1399,"o":27.93,"t":"2024-10-24T04:00:00Z","v":220810,"vw":27.886817},{"c":27.9,"h":28.16,"l":27.86,"n":994,"o":28.04,"t":"2024-10-25T04:00:00Z","v":203359,"vw":27.970665},{"c":28,"h":28.0707,"l":27.99,"n":1032,"o":28.05,"t":"2024-10-28T04:00:00Z","v":232080,"vw":28.026065},{"c":28.05,"h":28.09,"l":27.8901,"n":1191,"o":27.96,"t":"2024-10-29T04:00:00Z","v":211528,"vw":28.026673},{"c":27.97,"h":28.13,"l":27.935,"n":1653,"o":28.02,"t":"2024-10-30T04:00:00Z","v":309889,"vw":28.028767},{"c":27.45,"h":27.79,"l":27.45,"n":2217,"o":27.79,"t":"2024-10-31T04:00:00Z","v":407659,"vw":27.616333},{"c":27.56,"h":27.77,"l":27.535,"n":1546,"o":27.58,"t":"2024-11-01T04:00:00Z","v":216661,"vw":27.632195},{"c":27.5,"h":27.6189,"l":27.4177,"n":1760,"o":27.55,"t":"2024-11-04T05:00:00Z","v":308329,"vw":27.530015},{"c":27.83,"h":27.835,"l":27.54,"n":1156,"o":27.55,"t":"2024-11-05T05:00:00Z","v":200137,"vw":27.760336},{"c":28.59,"h":28.62,"l":28.3,"n":2352,"o":28.48,"t":"2024-11-06T05:00:00Z","v":561389,"vw":28.479395},{"c":28.81,"h":28.8501,"l":28.66,"n":1959,"o":28.66,"t":"2024-11-07T05:00:00Z","v":550144,"vw":28.767206},{"c":28.94,"h":28.995,"l":28.8,"n":1466,"o":28.8,"t":"2024-11-08T05:00:00Z","v":647996,"vw":28.928738},{"c":29,"h":29.0499,"l":28.92,"n":1452,"o":29.01,"t":"2024-11-11T05:00:00Z","v":535090,"vw":28.988212},{"c":28.9,"h":29.0132,"l":28.78,"n":1431,"o":28.99,"t":"2024-11-12T05:00:00Z","v":434086,"vw":28.928012},{"c":28.89,"h":29.01,"l":28.82,"n":1758,"o":28.93,"t":"2024-11-13T05:00:00Z","v":618389,"vw":28.94034},{"c":28.71,"h":28.93,"l":28.66,"n":2541,"o":28.92,"t":"2024-11-14T05:00:00Z","v":607658,"vw":28.788606},{"c":28.32,"h":28.5428,"l":28.24,"n":2687,"o":28.51,"t":"2024-11-15T05:00:00Z","v":738266,"vw":28.350388},{"c":28.45,"h":28.515,"l":28.31,"n":1144,"o":28.37,"t":"2024-11-18T05:00:00Z","v":298636,"vw":28.421696},{"c":28.57,"h":28.6099,"l":28.26,"n":1844,"o":28.3,"t":"2024-11-19T05:00:00Z","v":373208,"vw":28.492781},{"c":28.59,"h":28.61,"l":28.32,"n":1446,"o":28.59,"t":"2024-11-20T05:00:00Z","v":336623,"vw":28.444895},{"c":28.78,"h":28.85,"l":28.495,"n":1595,"o":28.75,"t":"2024-11-21T05:00:00Z","v":356098,"vw":28.742337},{"c":28.91,"h":28.9301,"l":28.78,"n":1403,"o":28.78,"t":"2024-11-22T05:00:00Z","v":320947,"vw":28.875268},{"c":29.01,"h":29.1798,"l":28.91,"n":1922,"o":29.1,"t":"2024-11-25T05:00:00Z","v":491641,"vw":29.02642},{"c":29.16,"h":29.175,"l":29.0298,"n":1262,"o":29.08,"t":"2024-11-26T05:00:00Z","v":297079,"vw":29.102067},{"c":29.06,"h":29.16,"l":28.98,"n":1301,"o":29.15,"t":"2024-11-27T05:00:00Z","v":279116,"vw":29.048635},{"c":29.22,"h":29.275,"l":29.1,"n":969,"o":29.12,"t":"2024-11-29T05:00:00Z","v":216540,"vw":29.221091},{"c":29.28,"h":29.31,"l":29.22,"n":1621,"o":29.27,"t":"2024-12-02T05:00:00Z","v":424522,"vw":29.271857},{"c":29.29,"h":29.3,"l":29.21,"n":1598,"o":29.27,"t":"2024-12-03T05:00:00Z","v":434160,"vw":29.262551},{"c":29.48,"h":29.5,"l":29.36,"n":1390,"o":29.4,"t":"2024-12-04T05:00:00Z","v":417869,"vw":29.422936},{"c":29.43,"h":29.525,"l":29.4001,"n":1336,"o":29.52,"t":"2024-12-05T05:00:00Z","v":331455,"vw":29.475678},{"c":29.5,"h":29.54,"l":29.455,"n":1149,"o":29.49,"t":"2024-12-06T05:00:00Z","v":254000,"vw":29.494229},{"c":29.32,"h":29.5,"l":29.285,"n":1732,"o":29.5,"t":"2024-12-09T05:00:00Z","v":379783,"vw":29.375104},{"c":29.19,"h":29.36,"l":29.17,"n":2473,"o":29.36,"t":"2024-12-10T05:00:00Z","v":529126,"vw":29.245818},{"c":29.35,"h":29.38,"l":29.24,"n":1365,"o":29.26,"t":"2024-12-11T05:00:00Z","v":551787,"vw":29.348415},{"c":29.18,"h":29.3199,"l":29.18,"n":1611,"o":29.31,"t":"2024-12-12T05:00:00Z","v":388160,"vw":29.247081},{"c":29.17,"h":29.305,"l":29.095,"n":1732,"o":29.29,"t":"2024-12-13T05:00:00Z","v":353229,"vw":29.193483},{"c":29.3,"h":29.3482,"l":29.2123,"n":1712,"o":29.22,"t":"2024-12-16T05:00:00Z","v":593571,"vw":29.285051},{"c":29.14,"h":29.1999,"l":29.083,"n":2447,"o":29.17,"t":"2024-12-17T05:00:00Z","v":692823,"vw":29.152406},{"c":28.26,"h":29.2399,"l":28.23,"n":3619,"o":29.15,"t":"2024-12-18T05:00:00Z","v":869861,"vw":28.740856},{"c":28.22,"h":28.57,"l":28.22,"n":2987,"o":28.5,"t":"2024-12-19T05:00:00Z","v":741116,"vw":28.342628},{"c":28.55,"h":28.78,"l":28.0701,"n":2644,"o":28.11,"t":"2024-12-20T05:00:00Z","v":656438,"vw":28.553393},{"c":28.73,"h":28.745,"l":28.39,"n":1675,"o":28.57,"t":"2024-12-23T05:00:00Z","v":526307,"vw":28.597784},{"c":29.04,"h":29.04,"l":28.76,"n":923,"o":28.76,"t":"2024-12-24T05:00:00Z","v":320650,"vw":28.921066},{"c":29.04,"h":29.09,"l":28.89,"n":1998,"o":28.93,"t":"2024-12-26T05:00:00Z","v":454688,"vw":29.026425},{"c":28.73,"h":28.87,"l":28.53,"n":2718,"o":28.87,"t":"2024-12-27T05:00:00Z","v":460601,"vw":28.6639},{"c":28.41,"h":28.57,"l":28.22,"n":2290,"o":28.42,"t":"2024-12-30T05:00:00Z","v":622410,"vw":28.407935},{"c":28.31,"h":28.52,"l":28.23,"n":2780,"o":28.48,"t":"2024-12-31T05:00:00Z","v":514129,"vw":28.346445},{"c":28.25,"h":28.56,"l":28.05,"n":3472,"o":28.46,"t":"2025-01-02T05:00:00Z","v":700194,"vw":28.270609},{"c":28.62,"h":28.6401,"l":28.335,"n":1613,"o":28.4,"t":"2025-01-03T05:00:00Z","v":324400,"vw":28.538078},{"c":28.78,"h":28.9988,"l":28.71,"n":2797,"o":28.82,"t":"2025-01-06T05:00:00Z","v":688333,"vw":28.850406},{"c":28.46,"h":28.89,"l":28.37,"n":2596,"o":28.88,"t":"2025-01-07T05:00:00Z","v":628403,"vw":28.587145},{"c":28.5,"h":28.55,"l":28.29,"n":2090,"o":28.45,"t":"2025-01-08T05:00:00Z","v":775739,"vw":28.438748},{"c":28.08,"h":28.33,"l":27.97,"n":3290,"o":28.33,"t":"2025-01-10T05:00:00Z","v":719187,"vw":28.126994},{"c":28.13,"h":28.13,"l":27.8,"n":2602,"o":27.81,"t":"2025-01-13T05:00:00Z","v":724602,"vw":27.967851},{"c":28.18,"h":28.305,"l":28,"n":2648,"o":28.25,"t":"2025-01-14T05:00:00Z","v":763746,"vw":28.146426},{"c":28.69,"h":28.74,"l":28.54,"n":2120,"o":28.61,"t":"2025-01-15T05:00:00Z","v":558654,"vw":28.65084},{"c":28.66,"h":28.77,"l":28.62,"n":2033,"o":28.74,"t":"2025-01-16T05:00:00Z","v":573510,"vw":28.700907},{"c":28.94,"h":29.0287,"l":28.86,"n":2097,"o":28.97,"t":"2025-01-17T05:00:00Z","v":614355,"vw":28.974952},{"c":29.21,"h":29.22,"l":29.0054,"n":2373,"o":29.09,"t":"2025-01-21T05:00:00Z","v":671567,"vw":29.159898},{"c":29.37,"h":29.4388,"l":29.335,"n":1882,"o":29.37,"t":"2025-01-22T05:00:00Z","v":406402,"vw":29.400533},{"c":29.53,"h":29.53,"l":29.32,"n":1536,"o":29.34,"t":"2025-01-23T05:00:00Z","v":302356,"vw":29.417777},{"c":29.45,"h":29.57,"l":29.39,"n":1468,"o":29.53,"t":"2025-01-24T05:00:00Z","v":333453,"vw":29.465107},{"c":29.02,"h":29.04,"l":28.76,"n":2915,"o":28.83,"t":"2025-01-27T05:00:00Z","v":528391,"vw":28.922079},{"c":29.26,"h":29.31,"l":28.9214,"n":2335,"o":29.08,"t":"2025-01-28T05:00:00Z","v":594232,"vw":29.190779},{"c":29.14,"h":29.25,"l":29.02,"n":2538,"o":29.21,"t":"2025-01-29T05:00:00Z","v":493205,"vw":29.157625},{"c":29.3,"h":29.3902,"l":29.12,"n":1732,"o":29.24,"t":"2025-01-30T05:00:00Z","v":601092,"vw":29.266537},{"c":29.15,"h":29.5485,"l":29.12,"n":3636,"o":29.46,"t":"2025-01-31T05:00:00Z","v":657530,"vw":29.335132},{"c":28.94,"h":29.0703,"l":28.5836,"n":3780,"o":28.67,"t":"2025-02-03T05:00:00Z","v":885888,"vw":28.858519},{"c":29.15,"h":29.16,"l":28.93,"n":1839,"o":28.95,"t":"2025-02-04T05:00:00Z","v":539404,"vw":29.100964},{"c":29.28,"h":29.28,"l":29.0052,"n":1911,"o":29.11,"t":"2025-02-05T05:00:00Z","v":498834,"vw":29.170549},{"c":29.36,"h":29.37,"l":29.19,"n":1668,"o":29.36,"t":"2025-02-06T05:00:00Z","v":428447,"vw":29.311878},{"c":29.11,"h":29.455,"l":29.0618,"n":2444,"o":29.42,"t":"2025-02-07T05:00:00Z","v":519568,"vw":29.187932},{"c":29.3,"h":29.32,"l":29.2,"n":1798,"o":29.28,"t":"2025-02-10T05:00:00Z","v":332673,"vw":29.278868},{"c":29.29,"h":29.31,"l":29.184,"n":1658,"o":29.2,"t":"2025-02-11T05:00:00Z","v":375338,"vw":29.248236},{"c":29.2,"h":29.25,"l":28.97,"n":1791,"o":29.01,"t":"2025-02-12T05:00:00Z","v":380115,"vw":29.163429},{"c":29.51,"h":29.515,"l":29.2015,"n":1765,"o":29.27,"t":"2025-02-13T05:00:00Z","v":431026,"vw":29.376796},{"c":29.51,"h":29.56,"l":29.48,"n":1491,"o":29.53,"t":"2025-02-14T05:00:00Z","v":278930,"vw":29.524195},{"c":29.58,"h":29.585,"l":29.45,"n":1958,"o":29.57,"t":"2025-02-18T05:00:00Z","v":374569,"vw":29.524281},{"c":29.63,"h":29.65,"l":29.4916,"n":1727,"o":29.54,"t":"2025-02-19T05:00:00Z","v":600274,"vw":29.563363},{"c":29.49,"h":29.59,"l":29.3393,"n":1746,"o":29.59,"t":"2025-02-20T05:00:00Z","v":358786,"vw":29.424519},{"c":28.94,"h":29.5,"l":28.92,"n":2351,"o":29.5,"t":"2025-02-21T05:00:00Z","v":381605,"vw":29.09359},{"c":28.8,"h":29.0867,"l":28.76,"n":2142,"o":29.03,"t":"2025-02-24T05:00:00Z","v":462718,"vw":28.933789},{"c":28.66,"h":28.83,"l":28.43,"n":1770,"o":28.8,"t":"2025-02-25T05:00:00Z","v":289614,"vw":28.636037},{"c":28.67,"h":28.92,"l":28.5532,"n":1113,"o":28.76,"t":"2025-02-26T05:00:00Z","v":268804,"vw":28.712229},{"c":28.21,"h":28.83,"l":28.2,"n":2844,"o":28.78,"t":"2025-02-27T05:00:00Z","v":863866,"vw":28.53773},{"c":28.65,"h":28.67,"l":28.11,"n":2093,"o":28.23,"t":"2025-02-28T05:00:00Z","v":548165,"vw":28.367507},{"c":28.16,"h":28.82,"l":27.97,"n":3264,"o":28.77,"t":"2025-03-03T05:00:00Z","v":813424,"vw":28.469378},{"c":27.81,"h":28.228,"l":27.55,"n":5118,"o":27.92,"t":"2025-03-04T05:00:00Z","v":1164174,"vw":27.779796},{"c":28.13,"h":28.2,"l":27.63,"n":3820,"o":27.81,"t":"2025-03-05T05:00:00Z","v":879264,"vw":27.880871},{"c":27.58,"h":27.97,"l":27.4701,"n":4441,"o":27.76,"t":"2025-03-06T05:00:00Z","v":912886,"vw":27.694756},{"c":27.74,"h":27.8,"l":27.2201,"n":3799,"o":27.52,"t":"2025-03-07T05:00:00Z","v":618496,"vw":27.549256},{"c":26.98,"h":27.41,"l":26.725,"n":5070,"o":27.31,"t":"2025-03-10T04:00:00Z","v":957702,"vw":27.026261},{"c":26.78,"h":27.095,"l":26.57,"n":3639,"o":26.89,"t":"2025-03-11T04:00:00Z","v":1066557,"vw":26.828139},{"c":26.91,"h":27.12,"l":26.66,"n":3381,"o":27.06,"t":"2025-03-12T04:00:00Z","v":1054050,"vw":26.916203},{"c":26.53,"h":26.91,"l":26.445,"n":4316,"o":26.87,"t":"2025-03-13T04:00:00Z","v":675034,"vw":26.631702},{"c":27.11,"h":27.14,"l":26.76,"n":2808,"o":26.78,"t":"2025-03-14T04:00:00Z","v":550575,"vw":27.006928},{"c":27.33,"h":27.45,"l":27.085,"n":2381,"o":27.09,"t":"2025-03-17T04:00:00Z","v":617063,"vw":27.268198},{"c":27.03,"h":27.2338,"l":26.9334,"n":2300,"o":27.22,"t":"2025-03-18T04:00:00Z","v":489000,"vw":27.038755},{"c":27.33,"h":27.51,"l":27.06,"n":2458,"o":27.1,"t":"2025-03-19T04:00:00Z","v":646579,"vw":27.234772},{"c":27.25,"h":27.5,"l":27.125,"n":1274,"o":27.14,"t":"2025-03-20T04:00:00Z","v":313435,"vw":27.304407},{"c":27.28,"h":27.295,"l":26.98,"n":2205,"o":27.04,"t":"2025-03-21T04:00:00Z","v":469800,"vw":27.145648},{"c":27.78,"h":27.825,"l":27.58,"n":2878,"o":27.6,"t":"2025-03-24T04:00:00Z","v":726356,"vw":27.726988},{"c":27.84,"h":27.8883,"l":27.755,"n":2700,"o":27.82,"t":"2025-03-25T04:00:00Z","v":614325,"vw":27.811037},{"c":27.42,"h":27.78,"l":27.35,"n":2740,"o":27.74,"t":"2025-03-26T04:00:00Z","v":651968,"vw":27.48645},{"c":27.31,"h":27.515,"l":27.24,"n":4361,"o":27.34,"t":"2025-03-27T04:00:00Z","v":1089054,"vw":27.392136},{"c":26.77,"h":27.27,"l":26.735,"n":3642,"o":27.23,"t":"2025-03-28T04:00:00Z","v":988845,"vw":26.851658},{"c":26.92,"h":26.99,"l":26.32,"n":4393,"o":26.46,"t":"2025-03-31T04:00:00Z","v":1136797,"vw":26.698038},{"c":27.02,"h":27.11,"l":26.65,"n":3554,"o":26.82,"t":"2025-04-01T04:00:00Z","v":1086268,"vw":26.905407},{"c":27.22,"h":27.35,"l":26.6917,"n":2639,"o":26.73,"t":"2025-04-02T04:00:00Z","v":582290,"vw":27.117427},{"c":25.85,"h":26.38,"l":25.84,"n":9806,"o":26.25,"t":"2025-04-03T04:00:00Z","v":3628734,"vw":26.090374},{"c":24.34,"h":25.2482,"l":24.32,"n":8147,"o":25.15,"t":"2025-04-04T04:00:00Z","v":3863549,"vw":24.641664},{"c":24.28,"h":25.1698,"l":23.18,"n":11870,"o":23.48,"t":"2025-04-07T04:00:00Z","v":3899189,"vw":24.110129},{"c":23.87,"h":25.25,"l":23.53,"n":6399,"o":25.1,"t":"2025-04-08T04:00:00Z","v":2229606,"vw":24.510974},{"c":26.18,"h":26.28,"l":23.7,"n":3752,"o":23.75,"t":"2025-04-09T04:00:00Z","v":1070425,"vw":25.081483},{"c":25.25,"h":25.63,"l":24.51,"n":4760,"o":25.59,"t":"2025-04-10T04:00:00Z","v":1482911,"vw":25.214871},{"c":25.68,"h":25.78,"l":24.99,"n":4790,"o":25.18,"t":"2025-04-11T04:00:00Z","v":1192737,"vw":25.41325},{"c":25.9,"h":26.15,"l":25.67,"n":3207,"o":26.13,"t":"2025-04-14T04:00:00Z","v":672700,"vw":25.943694},{"c":25.85,"h":26.115,"l":25.8164,"n":2105,"o":25.92,"t":"2025-04-15T04:00:00Z","v":535313,"vw":25.950899},{"c":25.32,"h":25.74,"l":25.042,"n":3396,"o":25.56,"t":"2025-04-16T04:00:00Z","v":1237887,"vw":25.445685},{"c":25.34,"h":25.5671,"l":25.23,"n":3455,"o":25.42,"t":"2025-04-17T04:00:00Z","v":1496120,"vw":25.421653},{"c":24.75,"h":25.11,"l":24.485,"n":3660,"o":25.08,"t":"2025-04-21T04:00:00Z","v":1135457,"vw":24.717059},{"c":25.37,"h":25.49,"l":25.01,"n":2317,"o":25.03,"t":"2025-04-22T04:00:00Z","v":577928,"vw":25.263361},{"c":25.81,"h":26.28,"l":25.72,"n":2907,"o":26.05,"t":"2025-04-23T04:00:00Z","v":925601,"vw":26.005528},{"c":26.35,"h":26.38,"l":25.8002,"n":1436,"o":25.84,"t":"2025-04-24T04:00:00Z","v":470385,"vw":26.222758},{"c":26.53,"h":26.55,"l":26.22,"n":2428,"o":26.35,"t":"2025-04-25T04:00:00Z","v":665755,"vw":26.398441},{"c":26.56,"h":26.67,"l":26.27,"n":1506,"o":26.6,"t":"2025-04-28T04:00:00Z","v":377732,"vw":26.475002},{"c":26.72,"h":26.77,"l":26.45,"n":1449,"o":26.45,"t":"2025-04-29T04:00:00Z","v":404380,"vw":26.665309},{"c":26.72,"h":26.8,"l":26.095,"n":1855,"o":26.38,"t":"2025-04-30T04:00:00Z","v":542986,"vw":26.519936},{"c":26.91,"h":27.1865,"l":26.89,"n":2166,"o":27,"t":"2025-05-01T04:00:00Z","v":526385,"vw":27.054397},{"c":27.32,"h":27.395,"l":27.12,"n":2338,"o":27.2,"t":"2025-05-02T04:00:00Z","v":533992,"vw":27.299747},{"c":27.18,"h":27.32,"l":27.1,"n":2241,"o":27.14,"t":"2025-05-05T04:00:00Z","v":1041495,"vw":27.240745},{"c":26.97,"h":27.165,"l":26.8598,"n":2726,"o":26.92,"t":"2025-05-06T04:00:00Z","v":499079,"vw":27.018075},{"c":27.06,"h":27.1793,"l":26.82,"n":2668,"o":27.03,"t":"2025-05-07T04:00:00Z","v":534148,"vw":27.005627},{"c":27.25,"h":27.5197,"l":27.11,"n":1532,"o":27.28,"t":"2025-05-08T04:00:00Z","v":331474,"vw":27.368756},{"c":27.23,"h":27.395,"l":27.165,"n":1240,"o":27.37,"t":"2025-05-09T04:00:00Z","v":442165,"vw":27.248113},{"c":28.13,"h":28.135,"l":27.865,"n":1729,"o":28.06,"t":"2025-05-12T04:00:00Z","v":560226,"vw":28.019871},{"c":28.34,"h":28.45,"l":28.155,"n":2070,"o":28.19,"t":"2025-05-13T04:00:00Z","v":843847,"vw":28.377083},{"c":28.36,"h":28.44,"l":28.28,"n":1827,"o":28.41,"t":"2025-05-14T04:00:00Z","v":689769,"vw":28.361347},{"c":28.5,"h":28.5101,"l":28.24,"n":2577,"o":28.27,"t":"2025-05-15T04:00:00Z","v":781208,"vw":28.422552},{"c":28.7,"h":28.7,"l":28.45,"n":2616,"o":28.54,"t":"2025-05-16T04:00:00Z","v":712647,"vw":28.588648},{"c":28.72,"h":28.74,"l":28.38,"n":3662,"o":28.38,"t":"2025-05-19T04:00:00Z","v":813542,"vw":28.631148},{"c":28.6,"h":28.67,"l":28.46,"n":3003,"o":28.64,"t":"2025-05-20T04:00:00Z","v":653017,"vw":28.578909},{"c":28.11,"h":28.585,"l":28.06,"n":2944,"o":28.43,"t":"2025-05-21T04:00:00Z","v":738495,"vw":28.332383},{"c":28.12,"h":28.29,"l":28.045,"n":2770,"o":28.08,"t":"2025-05-22T04:00:00Z","v":782923,"vw":28.163468},{"c":27.95,"h":28.06,"l":27.76,"n":2965,"o":27.78,"t":"2025-05-23T04:00:00Z","v":804359,"vw":27.92926},{"c":28.51,"h":28.53,"l":28.19,"n":2545,"o":28.26,"t":"2025-05-27T04:00:00Z","v":815515,"vw":28.444559},{"c":28.36,"h":28.595,"l":28.32,"n":2555,"o":28.52,"t":"2025-05-28T04:00:00Z","v":864804,"vw":28.438033},{"c":28.47,"h":28.62,"l":28.27,"n":2883,"o":28.62,"t":"2025-05-29T04:00:00Z","v":788464,"vw":28.425529},{"c":28.45,"h":28.505,"l":28.13,"n":4002,"o":28.38,"t":"2025-05-30T04:00:00Z","v":1233380,"vw":28.333758},{"c":28.59,"h":28.59,"l":28.21,"n":2915,"o":28.37,"t":"2025-06-02T04:00:00Z","v":766924,"vw":28.437523},{"c":28.77,"h":28.815,"l":28.545,"n":2624,"o":28.59,"t":"2025-06-03T04:00:00Z","v":798694,"vw":28.730632},{"c":28.77,"h":28.86,"l":28.735,"n":2398,"o":28.83,"t":"2025-06-04T04:00:00Z","v":675378,"vw":28.814704},{"c":28.63,"h":28.915,"l":28.54,"n":3823,"o":28.86,"t":"2025-06-05T04:00:00Z","v":1010397,"vw":28.734501},{"c":28.92,"h":29,"l":28.825,"n":3168,"o":28.9,"t":"2025-06-06T04:00:00Z","v":876734,"vw":28.926034},{"c":28.95,"h":29.03,"l":28.9,"n":2483,"o":28.98,"t":"2025-06-09T04:00:00Z","v":953789,"vw":28.981283},{"c":29.11,"h":29.12,"l":28.92,"n":2620,"o":28.97,"t":"2025-06-10T04:00:00Z","v":769154,"vw":29.036418},{"c":29.03,"h":29.2,"l":28.93,"n":2134,"o":29.18,"t":"2025-06-11T04:00:00Z","v":853798,"vw":29.072118},{"c":29.12,"h":29.125,"l":28.93,"n":1992,"o":28.96,"t":"2025-06-12T04:00:00Z","v":764283,"vw":29.078418},{"c":28.78,"h":29.0265,"l":28.72,"n":3128,"o":28.88,"t":"2025-06-13T04:00:00Z","v":1200774,"vw":28.870132},{"c":29.07,"h":29.15,"l":28.96,"n":1798,"o":28.96,"t":"2025-06-16T04:00:00Z","v":853536,"vw":29.073307},{"c":28.82,"h":29.02,"l":28.79,"n":1748,"o":28.93,"t":"2025-06-17T04:00:00Z","v":2351283,"vw":28.912372},{"c":28.83,"h":29.01,"l":28.79,"n":1501,"o":28.85,"t":"2025-06-18T04:00:00Z","v":506513,"vw":28.907272},{"c":28.78,"h":29.02,"l":28.7,"n":1799,"o":28.98,"t":"2025-06-20T04:00:00Z","v":2340339,"vw":28.807227},{"c":29.04,"h":29.065,"l":28.65,"n":2138,"o":28.78,"t":"2025-06-23T04:00:00Z","v":834793,"vw":28.889265},{"c":29.37,"h":29.43,"l":29.215,"n":1295,"o":29.24,"t":"2025-06-24T04:00:00Z","v":481713,"vw":29.333744},{"c":29.28,"h":29.37,"l":29.22,"n":1931,"o":29.37,"t":"2025-06-25T04:00:00Z","v":1080911,"vw":29.279616},{"c":29.52,"h":29.55,"l":29.35,"n":1356,"o":29.4,"t":"2025-06-26T04:00:00Z","v":529937,"vw":29.465357},{"c":29.67,"h":29.755,"l":29.485,"n":1737,"o":29.6,"t":"2025-06-27T04:00:00Z","v":616140,"vw":29.642781},{"c":29.82,"h":29.875,"l":29.685,"n":1894,"o":29.8,"t":"2025-06-30T04:00:00Z","v":873270,"vw":29.764252},{"c":29.8,"h":29.86,"l":29.7,"n":1752,"o":29.73,"t":"2025-07-01T04:00:00Z","v":626247,"vw":29.799991},{"c":29.96,"h":29.965,"l":29.76,"n":1751,"o":29.8,"t":"2025-07-02T04:00:00Z","v":514058,"vw":29.890753},{"c":30.2,"h":30.245,"l":30.04,"n":1209,"o":30.04,"t":"2025-07-03T04:00:00Z","v":341224,"vw":30.184888},{"c":29.97,"h":30.135,"l":29.835,"n":2418,"o":30.08,"t":"2025-07-07T04:00:00Z","v":929374,"vw":29.988284},{"c":29.96,"h":30.0433,"l":29.92,"n":2281,"o":30.02,"t":"2025-07-08T04:00:00Z","v":764611,"vw":29.974658},{"c":30.15,"h":30.17,"l":29.99,"n":1805,"o":30.08,"t":"2025-07-09T04:00:00Z","v":751207,"vw":30.071323},{"c":30.23,"h":30.28,"l":30.09,"n":1347,"o":30.16,"t":"2025-07-10T04:00:00Z","v":398376,"vw":30.198745},{"c":30.11,"h":30.1667,"l":30.015,"n":1686,"o":30.08,"t":"2025-07-11T04:00:00Z","v":579375,"vw":30.11855},{"c":30.18,"h":30.1976,"l":30.03,"n":1195,"o":30.09,"t":"2025-07-14T04:00:00Z","v":327047,"vw":30.127125},{"c":30.03,"h":30.32,"l":30.02,"n":1660,"o":30.32,"t":"2025-07-15T04:00:00Z","v":598850,"vw":30.144955},{"c":30.13,"h":30.16,"l":29.83,"n":1529,"o":30.08,"t":"2025-07-16T04:00:00Z","v":653112,"vw":30.028981},{"c":30.32,"h":30.3451,"l":30.14,"n":1127,"o":30.14,"t":"2025-07-17T04:00:00Z","v":405228,"vw":30.267213},{"c":30.32,"h":30.42,"l":30.255,"n":1403,"o":30.42,"t":"2025-07-18T04:00:00Z","v":507210,"vw":30.310818},{"c":30.35,"h":30.495,"l":30.335,"n":1398,"o":30.39,"t":"2025-07-21T04:00:00Z","v":440341,"vw":30.415874},{"c":30.37,"h":30.4099,"l":30.24,"n":1662,"o":30.37,"t":"2025-07-22T04:00:00Z","v":778965,"vw":30.332743},{"c":30.61,"h":30.615,"l":30.41,"n":2135,"o":30.49,"t":"2025-07-23T04:00:00Z","v":1234522,"vw":30.517201},{"c":30.61,"h":30.7,"l":30.61,"n":1953,"o":30.64,"t":"2025-07-24T04:00:00Z","v":825049,"vw":30.651033},{"c":30.76,"h":30.7868,"l":30.635,"n":1494,"o":30.66,"t":"2025-07-25T04:00:00Z","v":469771,"vw":30.723571},{"c":30.76,"h":30.81,"l":30.69,"n":1870,"o":30.8,"t":"2025-07-28T04:00:00Z","v":559472,"vw":30.750079},{"c":30.67,"h":30.85,"l":30.63,"n":2368,"o":30.82,"t":"2025-07-29T04:00:00Z","v":929664,"vw":30.700535},{"c":30.64,"h":30.79,"l":30.495,"n":2729,"o":30.72,"t":"2025-07-30T04:00:00Z","v":1017404,"vw":30.671437},{"c":30.51,"h":30.895,"l":30.46,"n":3330,"o":30.87,"t":"2025-07-31T04:00:00Z","v":1008826,"vw":30.700776},{"c":30,"h":30.22,"l":29.8852,"n":6205,"o":30.21,"t":"2025-08-01T04:00:00Z","v":2796611,"vw":30.031445},{"c":30.47,"h":30.47,"l":30.21,"n":2953,"o":30.21,"t":"2025-08-04T04:00:00Z","v":2029940,"vw":30.389719},{"c":30.33,"h":30.545,"l":30.2601,"n":3661,"o":30.48,"t":"2025-08-05T04:00:00Z","v":1403015,"vw":30.356631},{"c":30.52,"h":30.5686,"l":30.3101,"n":3056,"o":30.37,"t":"2025-08-06T04:00:00Z","v":1339489,"vw":30.456901},{"c":30.52,"h":30.745,"l":30.36,"n":3897,"o":30.72,"t":"2025-08-07T04:00:00Z","v":1319289,"vw":30.498415},{"c":30.73,"h":30.75,"l":30.6,"n":2934,"o":30.6,"t":"2025-08-08T04:00:00Z","v":2093691,"vw":30.696094},{"c":30.66,"h":30.8017,"l":30.6,"n":2328,"o":30.74,"t":"2025-08-11T04:00:00Z","v":1358722,"vw":30.702698},{"c":31.01,"h":31.015,"l":30.705,"n":2849,"o":30.79,"t":"2025-08-12T04:00:00Z","v":1144659,"vw":30.847278},{"c":31.13,"h":31.1696,"l":31.015,"n":3340,"o":31.09,"t":"2025-08-13T04:00:00Z","v":2310042,"vw":31.076271},{"c":31.11,"h":31.135,"l":30.99,"n":2661,"o":31.02,"t":"2025-08-14T04:00:00Z","v":930662,"vw":31.06067},{"c":31.04,"h":31.17,"l":30.99,"n":3083,"o":31.17,"t":"2025-08-15T04:00:00Z","v":1337062,"vw":31.063882},{"c":31.03,"h":31.06,"l":30.98,"n":2661,"o":30.99,"t":"2025-08-18T04:00:00Z","v":1354624,"vw":31.021112},{"c":30.86,"h":31.075,"l":30.805,"n":3275,"o":31.04,"t":"2025-08-19T04:00:00Z","v":1264319,"vw":30.913295},{"c":30.78,"h":30.83,"l":30.52,"n":3626,"o":30.83,"t":"2025-08-20T04:00:00Z","v":2845461,"vw":30.669456},{"c":30.66,"h":30.77,"l":30.58,"n":2348,"o":30.67,"t":"2025-08-21T04:00:00Z","v":1436519,"vw":30.678182},{"c":31.16,"h":31.225,"l":30.75,"n":3189,"o":30.75,"t":"2025-08-22T04:00:00Z","v":2579774,"vw":31.140504},{"c":31.03,"h":31.1502,"l":31.015,"n":2337,"o":31.12,"t":"2025-08-25T04:00:00Z","v":2156791,"vw":31.1078},{"c":31.15,"h":31.165,"l":30.99,"n":1405,"o":31,"t":"2025-08-26T04:00:00Z","v":482272,"vw":31.080102},{"c":31.24,"h":31.27,"l":31.13,"n":1658,"o":31.14,"t":"2025-08-27T04:00:00Z","v":1550803,"vw":31.219934},{"c":31.35,"h":31.3772,"l":31.19,"n":1520,"o":31.29,"t":"2025-08-28T04:00:00Z","v":681112,"vw":31.291419},{"c":31.17,"h":31.3,"l":31.0799,"n":2865,"o":31.3,"t":"2025-08-29T04:00:00Z","v":2610834,"vw":31.133397},{"c":30.94,"h":30.95,"l":30.675,"n":3317,"o":30.79,"t":"2025-09-02T04:00:00Z","v":2277564,"vw":30.816485},{"c":31.09,"h":31.1185,"l":30.935,"n":2899,"o":31.05,"t":"2025-09-03T04:00:00Z","v":2600700,"vw":31.02248},{"c":31.35,"h":31.36,"l":31.08,"n":2110,"o":31.11,"t":"2025-09-04T04:00:00Z","v":1861437,"vw":31.207037},{"c":31.29,"h":31.52,"l":31.09,"n":3764,"o":31.49,"t":"2025-09-05T04:00:00Z","v":2827703,"vw":31.243119},{"c":31.37,"h":31.4199,"l":31.29,"n":2440,"o":31.36,"t":"2025-09-08T04:00:00Z","v":1979795,"vw":31.352978},{"c":31.42,"h":31.45,"l":31.28,"n":2026,"o":31.39,"t":"2025-09-09T04:00:00Z","v":1122618,"vw":31.3683},{"c":31.51,"h":31.63,"l":31.44,"n":2452,"o":31.6,"t":"2025-09-10T04:00:00Z","v":1781805,"vw":31.526435},{"c":31.79,"h":31.815,"l":31.585,"n":2229,"o":31.62,"t":"2025-09-11T04:00:00Z","v":1407868,"vw":31.75635},{"c":31.75,"h":31.84,"l":31.735,"n":1815,"o":31.79,"t":"2025-09-12T04:00:00Z","v":1232929,"vw":31.78746},{"c":31.9,"h":31.9298,"l":31.84,"n":1812,"o":31.84,"t":"2025-09-15T04:00:00Z","v":937381,"vw":31.889516},{"c":31.87,"h":31.96,"l":31.815,"n":1813,"o":31.96,"t":"2025-09-16T04:00:00Z","v":1328512,"vw":31.865595},{"c":31.84,"h":31.97,"l":31.6,"n":3480,"o":31.88,"t":"2025-09-17T04:00:00Z","v":2292950,"vw":31.840774},{"c":32,"h":32.125,"l":31.91,"n":2484,"o":31.98,"t":"2025-09-18T04:00:00Z","v":1813011,"vw":32.048708},{"c":32.14,"h":32.18,"l":31.9802,"n":2037,"o":32.1,"t":"2025-09-19T04:00:00Z","v":1232421,"vw":32.073369},{"c":32.29,"h":32.3099,"l":32.065,"n":2216,"o":32.07,"t":"2025-09-22T04:00:00Z","v":1357867,"vw":32.210707},{"c":32.1,"h":32.32,"l":32.06,"n":2417,"o":32.29,"t":"2025-09-23T04:00:00Z","v":1566118,"vw":32.192045},{"c":31.9,"h":32.07,"l":31.8301,"n":2580,"o":32.07,"t":"2025-09-24T04:00:00Z","v":1285973,"vw":31.918803},{"c":31.73,"h":31.8,"l":31.56,"n":3331,"o":31.72,"t":"2025-09-25T04:00:00Z","v":1878156,"vw":31.734561},{"c":31.93,"h":31.945,"l":31.735,"n":2970,"o":31.82,"t":"2025-09-26T04:00:00Z","v":1833914,"vw":31.825988},{"c":32.01,"h":32.0801,"l":31.935,"n":2250,"o":32.05,"t":"2025-09-29T04:00:00Z","v":1803259,"vw":32.004321},{"c":32.12,"h":32.145,"l":31.9,"n":3128,"o":31.99,"t":"2025-09-30T04:00:00Z","v":2037878,"vw":31.975793},{"c":32.24,"h":32.27,"l":31.98,"n":2201,"o":31.98,"t":"2025-10-01T04:00:00Z","v":1552468,"vw":32.176241},{"c":32.27,"h":32.35,"l":32.155,"n":2037,"o":32.35,"t":"2025-10-02T04:00:00Z","v":1620630,"vw":32.244357},{"c":32.29,"h":32.45,"l":32.2251,"n":2407,"o":32.34,"t":"2025-10-03T04:00:00Z","v":1636034,"vw":32.340085},{"c":32.41,"h":32.465,"l":32.3001,"n":2318,"o":32.42,"t":"2025-10-06T04:00:00Z","v":1517368,"vw":32.409207},{"c":32.26,"h":32.47,"l":32.1751,"n":3019,"o":32.46,"t":"2025-10-07T04:00:00Z","v":2356554,"vw":32.260523},{"c":32.48,"h":32.48,"l":32.29,"n":2366,"o":32.35,"t":"2025-10-08T04:00:00Z","v":1295692,"vw":32.438545},{"c":32.37,"h":32.51,"l":32.2748,"n":3375,"o":32.49,"t":"2025-10-09T04:00:00Z","v":1888181,"vw":32.345432},{"c":31.49,"h":32.5,"l":31.48,"n":6485,"o":32.43,"t":"2025-10-10T04:00:00Z","v":2047136,"vw":31.963346},{"c":32,"h":32.06,"l":31.83,"n":4020,"o":31.88,"t":"2025-10-13T04:00:00Z","v":1192282,"vw":31.948107},{"c":31.96,"h":32.1401,"l":31.52,"n":3801,"o":31.7,"t":"2025-10-14T04:00:00Z","v":2329294,"vw":31.973263},{"c":32.11,"h":32.36,"l":31.81,"n":3575,"o":32.22,"t":"2025-10-15T04:00:00Z","v":2402104,"vw":32.110231},{"c":31.88,"h":32.27,"l":31.7,"n":4205,"o":32.21,"t":"2025-10-16T04:00:00Z","v":1883785,"vw":32.015171},{"c":32.02,"h":32.09,"l":31.73,"n":4298,"o":31.79,"t":"2025-10-17T04:00:00Z","v":1530283,"vw":31.922059},{"c":32.38,"h":32.42,"l":32.17,"n":2146,"o":32.17,"t":"2025-10-20T04:00:00Z","v":859044,"vw":32.350931},{"c":32.38,"h":32.4591,"l":32.3,"n":1345,"o":32.38,"t":"2025-10-21T04:00:00Z","v":1103551,"vw":32.406913},{"c":32.17,"h":32.3944,"l":31.955,"n":4576,"o":32.39,"t":"2025-10-22T04:00:00Z","v":2773408,"vw":32.161885},{"c":32.39,"h":32.4399,"l":32.19,"n":1729,"o":32.19,"t":"2025-10-23T04:00:00Z","v":1192236,"vw":32.324461},{"c":32.66,"h":32.725,"l":32.6176,"n":1733,"o":32.64,"t":"2025-10-24T04:00:00Z","v":922779,"vw":32.681273},{"c":33.03,"h":33.0482,"l":32.91,"n":1620,"o":32.95,"t":"2025-10-27T04:00:00Z","v":909765,"vw":32.972898},{"c":33.1,"h":33.18,"l":33.01,"n":2001,"o":33.12,"t":"2025-10-28T04:00:00Z","v":1367250,"vw":33.096904},{"c":33.09,"h":33.21,"l":32.9,"n":2769,"o":33.15,"t":"2025-10-29T04:00:00Z","v":1776202,"vw":33.111895},{"c":32.74,"h":33.0299,"l":32.725,"n":2800,"o":32.91,"t":"2025-10-30T04:00:00Z","v":955889,"vw":32.908266},{"c":32.85,"h":33,"l":32.7142,"n":2656,"o":33,"t":"2025-10-31T04:00:00Z","v":1575054,"vw":32.863582},{"c":32.9,"h":33.02,"l":32.73,"n":2219,"o":33.02,"t":"2025-11-03T05:00:00Z","v":1630430,"vw":32.892483},{"c":32.49,"h":32.7315,"l":32.465,"n":3402,"o":32.52,"t":"2025-11-04T05:00:00Z","v":2554448,"vw":32.568983},{"c":32.62,"h":32.7799,"l":32.46,"n":1699,"o":32.5,"t":"2025-11-05T05:00:00Z","v":654812,"vw":32.667754},{"c":32.26,"h":32.62,"l":32.185,"n":2780,"o":32.59,"t":"2025-11-06T05:00:00Z","v":1176309,"vw":32.320816},{"c":32.32,"h":32.32,"l":31.8282,"n":3844,"o":32.1,"t":"2025-11-07T05:00:00Z","v":2592720,"vw":32.036861},{"c":32.82,"h":32.855,"l":32.52,"n":2299,"o":32.64,"t":"2025-11-10T05:00:00Z","v":1113233,"vw":32.662831},{"c":32.87,"h":32.9099,"l":32.6801,"n":1857,"o":32.73,"t":"2025-11-11T05:00:00Z","v":824914,"vw":32.774787},{"c":32.9,"h":32.9899,"l":32.795,"n":1979,"o":32.97,"t":"2025-11-12T05:00:00Z","v":890211,"vw":32.88404},{"c":32.31,"h":32.75,"l":32.25,"n":4778,"o":32.75,"t":"2025-11-13T05:00:00Z","v":2396384,"vw":32.450352},{"c":32.3,"h":32.4999,"l":31.89,"n":3695,"o":31.99,"t":"2025-11-14T05:00:00Z","v":2169410,"vw":32.343158},{"c":31.99,"h":32.386,"l":31.8199,"n":3902,"o":32.2,"t":"2025-11-17T05:00:00Z","v":3060614,"vw":32.142726},{"c":31.74,"h":31.9701,"l":31.53,"n":5066,"o":31.78,"t":"2025-11-18T05:00:00Z","v":2625730,"vw":31.779786},{"c":31.86,"h":32.0768,"l":31.67,"n":4046,"o":31.77,"t":"2025-11-19T05:00:00Z","v":2194390,"vw":31.838384},{"c":31.34,"h":32.4715,"l":31.315,"n":5546,"o":32.38,"t":"2025-11-20T05:00:00Z","v":2966110,"vw":31.782817},{"c":31.67,"h":31.935,"l":31.26,"n":4806,"o":31.45,"t":"2025-11-21T05:00:00Z","v":2820192,"vw":31.608176},{"c":32.15,"h":32.205,"l":31.8,"n":2533,"o":31.84,"t":"2025-11-24T05:00:00Z","v":1318914,"vw":32.094877},{"c":32.47,"h":32.5201,"l":31.95,"n":2596,"o":32.14,"t":"2025-11-25T05:00:00Z","v":1082068,"vw":32.298233},{"c":32.71,"h":32.8,"l":32.57,"n":2457,"o":32.6,"t":"2025-11-26T05:00:00Z","v":1927372,"vw":32.747318},{"c":32.89,"h":32.9,"l":32.7599,"n":856,"o":32.77,"t":"2025-11-28T05:00:00Z","v":225464,"vw":32.841992},{"c":32.73,"h":32.8708,"l":32.66,"n":3728,"o":32.66,"t":"2025-12-01T05:00:00Z","v":2128621,"vw":32.797561},{"c":32.79,"h":32.9099,"l":32.6999,"n":2747,"o":32.85,"t":"2025-12-02T05:00:00Z","v":1118394,"vw":32.824917},{"c":32.92,"h":32.9683,"l":32.72,"n":2417,"o":32.77,"t":"2025-12-03T05:00:00Z","v":1453691,"vw":32.900036},{"c":32.96,"h":33,"l":32.8239,"n":2222,"o":33,"t":"2025-12-04T05:00:00Z","v":2253531,"vw":32.920639},{"c":33.03,"h":33.1499,"l":32.97,"n":2096,"o":33.02,"t":"2025-12-05T05:00:00Z","v":1099782,"vw":33.035572},{"c":32.92,"h":33.07,"l":32.83,"n":2328,"o":33.07,"t":"2025-12-08T05:00:00Z","v":1482549,"vw":32.895761},{"c":32.88,"h":33.0101,"l":32.88,"n":1638,"o":32.9,"t":"2025-12-09T05:00:00Z","v":755193,"vw":32.954948},{"c":33.03,"h":33.095,"l":32.72,"n":2920,"o":32.79,"t":"2025-12-10T05:00:00Z","v":2007097,"vw":32.872754},{"c":33.12,"h":33.125,"l":32.785,"n":3540,"o":32.92,"t":"2025-12-11T05:00:00Z","v":2016428,"vw":32.982385},{"c":32.74,"h":33.1,"l":32.6212,"n":3904,"o":33.08,"t":"2025-12-12T05:00:00Z","v":1511695,"vw":32.785185},{"c":32.67,"h":32.93,"l":32.62,"n":2668,"o":32.93,"t":"2025-12-15T05:00:00Z","v":1462814,"vw":32.709515},{"c":32.59,"h":32.69,"l":32.4,"n":3427,"o":32.62,"t":"2025-12-16T05:00:00Z","v":1480784,"vw":32.536691},{"c":32.23,"h":32.66,"l":32.22,"n":3490,"o":32.65,"t":"2025-12-17T05:00:00Z","v":2501930,"vw":32.341697},{"c":32.48,"h":32.68,"l":32.3977,"n":2662,"o":32.52,"t":"2025-12-18T05:00:00Z","v":1467441,"vw":32.574835},{"c":32.78,"h":32.8056,"l":32.58,"n":2378,"o":32.59,"t":"2025-12-19T05:00:00Z","v":1758772,"vw":32.762201},{"c":33,"h":33.0236,"l":32.8999,"n":2246,"o":32.93,"t":"2025-12-22T05:00:00Z","v":1444864,"vw":32.982873},{"c":33.13,"h":33.13,"l":32.95,"n":1493,"o":32.96,"t":"2025-12-23T05:00:00Z","v":748168,"vw":33.073695},{"c":33.22,"h":33.255,"l":33.11,"n":975,"o":33.11,"t":"2025-12-24T05:00:00Z","v":460319,"vw":33.208683},{"c":33.22,"h":33.286,"l":33.175,"n":1509,"o":33.25,"t":"2025-12-26T05:00:00Z","v":814064,"vw":33.214719},{"c":33.11,"h":33.17,"l":33.02,"n":2033,"o":33.1,"t":"2025-12-29T05:00:00Z","v":1105222,"vw":33.079862},{"c":33.06,"h":33.1399,"l":33.0301,"n":1778,"o":33.1,"t":"2025-12-30T05:00:00Z","v":1165054,"vw":33.079111},{"c":32.8,"h":33.07,"l":32.7911,"n":1727,"o":33.07,"t":"2025-12-31T05:00:00Z","v":507947,"vw":32.938738},{"c":32.89,"h":33.035,"l":32.72,"n":2890,"o":32.97,"t":"2026-01-02T05:00:00Z","v":878924,"vw":32.857224},{"c":33.12,"h":33.2012,"l":33.05,"n":2581,"o":33.05,"t":"2026-01-05T05:00:00Z","v":728458,"vw":33.144878},{"c":33.36,"h":33.37,"l":33.1301,"n":1601,"o":33.14,"t":"2026-01-06T05:00:00Z","v":544588,"vw":33.276599},{"c":33.25,"h":33.446,"l":33.23,"n":1789,"o":33.35,"t":"2026-01-07T05:00:00Z","v":625966,"vw":33.34478},{"c":33.23,"h":33.2875,"l":33.14,"n":1995,"o":33.2,"t":"2026-01-08T05:00:00Z","v":694095,"vw":33.214426},{"c":33.44,"h":33.5059,"l":33.22,"n":2094,"o":33.3,"t":"2026-01-09T05:00:00Z","v":1135108,"vw":33.410182},{"c":33.51,"h":33.5484,"l":33.29,"n":1551,"o":33.29,"t":"2026-01-12T05:00:00Z","v":401881,"vw":33.469},{"c":33.45,"h":33.56,"l":33.3382,"n":2246,"o":33.53,"t":"2026-01-13T05:00:00Z","v":831781,"vw":33.424071},{"c":33.29,"h":33.35,"l":33.09,"n":2749,"o":33.32,"t":"2026-01-14T05:00:00Z","v":1012271,"vw":33.19491},{"c":33.39,"h":33.5503,"l":33.355,"n":2057,"o":33.49,"t":"2026-01-15T05:00:00Z","v":702660,"vw":33.468257},{"c":33.37,"h":33.485,"l":33.3,"n":2049,"o":33.46,"t":"2026-01-16T05:00:00Z","v":711165,"vw":33.404713},{"c":32.7,"h":33.04,"l":32.66,"n":3676,"o":32.9,"t":"2026-01-20T05:00:00Z","v":902801,"vw":32.862801},{"c":33.07,"h":33.23,"l":32.73,"n":3689,"o":32.8,"t":"2026-01-21T05:00:00Z","v":1235700,"vw":33.008755},{"c":33.26,"h":33.3594,"l":33.15,"n":1768,"o":33.29,"t":"2026-01-22T05:00:00Z","v":510501,"vw":33.275314},{"c":33.23,"h":33.315,"l":33.16,"n":1925,"o":33.23,"t":"2026-01-23T05:00:00Z","v":525340,"vw":33.242082},{"c":33.39,"h":33.455,"l":33.27,"n":1540,"o":33.27,"t":"2026-01-26T05:00:00Z","v":482765,"vw":33.404389},{"c":33.51,"h":33.56,"l":33.42,"n":1303,"o":33.47,"t":"2026-01-27T05:00:00Z","v":462893,"vw":33.523751},{"c":33.5,"h":33.621,"l":33.44,"n":2197,"o":33.6,"t":"2026-01-28T05:00:00Z","v":1371268,"vw":33.520523},{"c":33.43,"h":33.575,"l":32.9999,"n":2453,"o":33.56,"t":"2026-01-29T05:00:00Z","v":1008383,"vw":33.271816},{"c":33.26,"h":33.4,"l":33.055,"n":3636,"o":33.3,"t":"2026-01-30T05:00:00Z","v":1406873,"vw":33.24026},{"c":33.45,"h":33.522,"l":33.1674,"n":2426,"o":33.17,"t":"2026-02-02T05:00:00Z","v":1159404,"vw":33.445088},{"c":33.18,"h":33.53,"l":32.8987,"n":2771,"o":33.5,"t":"2026-02-03T05:00:00Z","v":2907438,"vw":33.160492},{"c":33.02,"h":33.25,"l":32.79,"n":3187,"o":33.22,"t":"2026-02-04T05:00:00Z","v":1041037,"vw":33.018092},{"c":32.6,"h":32.9,"l":32.52,"n":3625,"o":32.76,"t":"2026-02-05T05:00:00Z","v":1522656,"vw":32.680734},{"c":33.28,"h":33.345,"l":32.79,"n":2564,"o":32.79,"t":"2026-02-06T05:00:00Z","v":1504268,"vw":33.171707},{"c":33.45,"h":33.5316,"l":33.17,"n":2338,"o":33.21,"t":"2026-02-09T05:00:00Z","v":1175798,"vw":33.465526},{"c":33.35,"h":33.5665,"l":33.34,"n":2854,"o":33.48,"t":"2026-02-10T05:00:00Z","v":1946969,"vw":33.48543},{"c":33.34,"h":33.59,"l":33.2,"n":2511,"o":33.58,"t":"2026-02-11T05:00:00Z","v":805618,"vw":33.348942},{"c":32.81,"h":33.51,"l":32.7682,"n":4344,"o":33.46,"t":"2026-02-12T05:00:00Z","v":2364848,"vw":32.998275},{"c":32.86,"h":33.07,"l":32.6265,"n":3322,"o":32.84,"t":"2026-02-13T05:00:00Z","v":1795162,"vw":32.951069},{"c":32.9,"h":33.005,"l":32.56,"n":4591,"o":32.77,"t":"2026-02-17T05:00:00Z","v":3596999,"vw":32.846325},{"c":33.09,"h":33.2235,"l":32.915,"n":2950,"o":32.96,"t":"2026-02-18T05:00:00Z","v":2879375,"vw":33.132695},{"c":33,"h":33.07,"l":32.86,"n":2946,"o":32.97,"t":"2026-02-19T05:00:00Z","v":2649399,"vw":32.952616},{"c":33.23,"h":33.25,"l":32.87,"n":4705,"o":32.9,"t":"2026-02-20T05:00:00Z","v":3905561,"vw":33.143771},{"c":32.85,"h":33.23,"l":32.755,"n":4171,"o":33.13,"t":"2026-02-23T05:00:00Z","v":3918650,"vw":32.850385},{"c":33.11,"h":33.1516,"l":32.765,"n":2731,"o":32.83,"t":"2026-02-24T05:00:00Z","v":2238768,"vw":33.072159},{"c":33.39,"h":33.4065,"l":33.23,"n":1568,"o":33.23,"t":"2026-02-25T05:00:00Z","v":1163764,"vw":33.337905},{"c":33.23,"h":33.4,"l":32.9801,"n":3369,"o":33.4,"t":"2026-02-26T05:00:00Z","v":3414746,"vw":33.128858},{"c":33.07,"h":33.09,"l":32.85,"n":4129,"o":32.93,"t":"2026-02-27T05:00:00Z","v":2953968,"vw":32.97722},{"c":33.1,"h":33.1916,"l":32.675,"n":4268,"o":32.69,"t":"2026-03-02T05:00:00Z","v":3329036,"vw":33.049922},{"c":32.77,"h":32.8933,"l":32.23,"n":6102,"o":32.52,"t":"2026-03-03T05:00:00Z","v":3136566,"vw":32.600486},{"c":33.01,"h":33.0901,"l":32.7399,"n":2780,"o":32.86,"t":"2026-03-04T05:00:00Z","v":2179329,"vw":32.993153},{"c":32.81,"h":33.03,"l":32.53,"n":6042,"o":32.85,"t":"2026-03-05T05:00:00Z","v":3779298,"vw":32.715753},{"c":32.36,"h":32.53,"l":32.23,"n":6594,"o":32.41,"t":"2026-03-06T05:00:00Z","v":2985608,"vw":32.422205},{"c":32.65,"h":32.725,"l":31.86,"n":8005,"o":32.05,"t":"2026-03-09T04:00:00Z","v":4738555,"vw":32.237495},{"c":32.57,"h":32.9001,"l":32.48,"n":5767,"o":32.64,"t":"2026-03-10T04:00:00Z","v":2969746,"vw":32.703988},{"c":32.54,"h":32.7153,"l":32.4,"n":2850,"o":32.59,"t":"2026-03-11T04:00:00Z","v":2290393,"vw":32.508697},{"c":32.03,"h":32.31,"l":32.025,"n":3382,"o":32.3,"t":"2026-03-12T04:00:00Z","v":1629008,"vw":32.161772},{"c":31.85,"h":32.33,"l":31.805,"n":4166,"o":32.17,"t":"2026-03-13T04:00:00Z","v":2542957,"vw":31.980006},{"c":32.18,"h":32.32,"l":32.0901,"n":2810,"o":32.14,"t":"2026-03-16T04:00:00Z","v":1591038,"vw":32.204698},{"c":32.28,"h":32.45,"l":32.25,"n":2430,"o":32.34,"t":"2026-03-17T04:00:00Z","v":2306552,"vw":32.331575},{"c":31.85,"h":32.23,"l":31.83,"n":2811,"o":32.17,"t":"2026-03-18T04:00:00Z","v":1553892,"vw":32.026951},{"c":31.77,"h":31.92,"l":31.52,"n":6118,"o":31.61,"t":"2026-03-19T04:00:00Z","v":4222481,"vw":31.709257},{"c":31.28,"h":31.7,"l":31.115,"n":3934,"o":31.7,"t":"2026-03-20T04:00:00Z","v":1548241,"vw":31.444762},{"c":31.65,"h":31.995,"l":31.58,"n":4887,"o":31.74,"t":"2026-03-23T04:00:00Z","v":2346732,"vw":31.787956},{"c":31.54,"h":31.7299,"l":31.37,"n":3501,"o":31.45,"t":"2026-03-24T04:00:00Z","v":1529241,"vw":31.579188},{"c":31.64,"h":31.8302,"l":31.515,"n":2431,"o":31.73,"t":"2026-03-25T04:00:00Z","v":1349739,"vw":31.670634},{"c":31.09,"h":31.555,"l":31.075,"n":2549,"o":31.39,"t":"2026-03-26T04:00:00Z","v":967229,"vw":31.295047},{"c":30.56,"h":30.96,"l":30.5,"n":2772,"o":30.96,"t":"2026-03-27T04:00:00Z","v":1001650,"vw":30.705516},{"c":30.42,"h":30.83,"l":30.3,"n":4535,"o":30.82,"t":"2026-03-30T04:00:00Z","v":3126298,"vw":30.609907},{"c":31.33,"h":31.385,"l":30.73,"n":3792,"o":30.76,"t":"2026-03-31T04:00:00Z","v":2611558,"vw":31.051635},{"c":31.56,"h":31.7379,"l":31.47,"n":4553,"o":31.5,"t":"2026-04-01T04:00:00Z","v":2208732,"vw":31.600668},{"c":31.61,"h":31.71,"l":31.07,"n":3386,"o":31.15,"t":"2026-04-02T04:00:00Z","v":2053981,"vw":31.476192},{"c":31.74,"h":31.77,"l":31.5801,"n":2896,"o":31.62,"t":"2026-04-06T04:00:00Z","v":1198586,"vw":31.682171},{"c":31.76,"h":31.77,"l":31.385,"n":2879,"o":31.66,"t":"2026-04-07T04:00:00Z","v":1355814,"vw":31.590182},{"c":32.57,"h":32.6599,"l":32.37,"n":2444,"o":32.63,"t":"2026-04-08T04:00:00Z","v":1098952,"vw":32.52315},{"c":32.75,"h":32.801,"l":32.455,"n":2159,"o":32.53,"t":"2026-04-09T04:00:00Z","v":1411666,"vw":32.636863},{"c":32.71,"h":32.835,"l":32.6683,"n":1804,"o":32.83,"t":"2026-04-10T04:00:00Z","v":1172921,"vw":32.72903},{"c":33.06,"h":33.0699,"l":32.585,"n":1622,"o":32.6,"t":"2026-04-13T04:00:00Z","v":733628,"vw":32.83304},{"c":33.46,"h":33.4697,"l":33.16,"n":1671,"o":33.17,"t":"2026-04-14T04:00:00Z","v":1221840,"vw":33.387922},{"c":33.71,"h":33.725,"l":33.45,"n":1613,"o":33.53,"t":"2026-04-15T04:00:00Z","v":540969,"vw":33.608294},{"c":33.79,"h":33.8402,"l":33.65,"n":1737,"o":33.79,"t":"2026-04-16T04:00:00Z","v":536855,"vw":33.76527},{"c":34.21,"h":34.335,"l":34.01,"n":2323,"o":34.02,"t":"2026-04-17T04:00:00Z","v":1236077,"vw":34.225661},{"c":34.17,"h":34.21,"l":34.04,"n":1589,"o":34.15,"t":"2026-04-20T04:00:00Z","v":696301,"vw":34.137723},{"c":33.95,"h":34.32,"l":33.9,"n":1922,"o":34.28,"t":"2026-04-21T04:00:00Z","v":596403,"vw":34.082697},{"c":34.29,"h":34.29,"l":34.16,"n":1324,"o":34.2,"t":"2026-04-22T04:00:00Z","v":357648,"vw":34.211843},{"c":34.13,"h":34.325,"l":33.83,"n":2273,"o":34.21,"t":"2026-04-23T04:00:00Z","v":676736,"vw":34.094728},{"c":34.39,"h":34.405,"l":34.15,"n":1680,"o":34.26,"t":"2026-04-24T04:00:00Z","v":406835,"vw":34.330106},{"c":34.44,"h":34.46,"l":34.305,"n":1549,"o":34.34,"t":"2026-04-27T04:00:00Z","v":509330,"vw":34.391224},{"c":34.24,"h":34.305,"l":34.13,"n":1744,"o":34.27,"t":"2026-04-28T04:00:00Z","v":414177,"vw":34.221043},{"c":34.22,"h":34.2601,"l":34.1,"n":1400,"o":34.25,"t":"2026-04-29T04:00:00Z","v":462592,"vw":34.179633},{"c":34.59,"h":34.63,"l":34.205,"n":1752,"o":34.38,"t":"2026-04-30T04:00:00Z","v":3243849,"vw":34.425588},{"c":34.69,"h":34.88,"l":34.69,"n":2305,"o":34.75,"t":"2026-05-01T04:00:00Z","v":890450,"vw":34.774732},{"c":34.57,"h":34.775,"l":34.425,"n":1938,"o":34.68,"t":"2026-05-04T04:00:00Z","v":688141,"vw":34.566237},{"c":34.85,"h":34.9101,"l":34.74,"n":1219,"o":34.74,"t":"2026-05-05T04:00:00Z","v":346943,"vw":34.830771},{"c":35.35,"h":35.38,"l":35.075,"n":1523,"o":35.09,"t":"2026-05-06T04:00:00Z","v":479558,"vw":35.255578},{"c":35.19,"h":35.44,"l":35.12,"n":2037,"o":35.44,"t":"2026-05-07T04:00:00Z","v":595526,"vw":35.237688},{"c":35.47,"h":35.485,"l":35.3204,"n":1513,"o":35.36,"t":"2026-05-08T04:00:00Z","v":322533,"vw":35.4418},{"c":35.55,"h":35.6101,"l":35.39,"n":1458,"o":35.39,"t":"2026-05-11T04:00:00Z","v":334219,"vw":35.543459},{"c":35.46,"h":35.4951,"l":35.17,"n":1778,"o":35.45,"t":"2026-05-12T04:00:00Z","v":385457,"vw":35.353512},{"c":35.65,"h":35.7299,"l":35.34,"n":1223,"o":35.47,"t":"2026-05-13T04:00:00Z","v":280504,"vw":35.59005},{"c":35.94,"h":36.005,"l":35.72,"n":1368,"o":35.73,"t":"2026-05-14T04:00:00Z","v":251843,"vw":35.91206},{"c":35.49,"h":35.6901,"l":35.435,"n":2164,"o":35.65,"t":"2026-05-15T04:00:00Z","v":567492,"vw":35.554492},{"c":35.45,"h":35.6001,"l":35.22,"n":2669,"o":35.52,"t":"2026-05-18T04:00:00Z","v":729246,"vw":35.383207},{"c":35.23,"h":35.405,"l":35.11,"n":3425,"o":35.28,"t":"2026-05-19T04:00:00Z","v":1031845,"vw":35.244426},{"c":35.63,"h":35.64,"l":35.25,"n":2856,"o":35.32,"t":"2026-05-20T04:00:00Z","v":902353,"vw":35.510166},{"c":35.69,"h":35.79,"l":35.43,"n":3647,"o":35.48,"t":"2026-05-21T04:00:00Z","v":1768356,"vw":35.566819},{"c":35.84,"h":36,"l":35.8,"n":2755,"o":35.84,"t":"2026-05-22T04:00:00Z","v":938617,"vw":35.910829},{"c":36.1,"h":36.18,"l":36.01,"n":2227,"o":36.07,"t":"2026-05-26T04:00:00Z","v":567794,"vw":36.076166},{"c":36.1,"h":36.16,"l":36.005,"n":2549,"o":36.15,"t":"2026-05-27T04:00:00Z","v":825013,"vw":36.078654},{"c":36.31,"h":36.34,"l":36.045,"n":2121,"o":36.07,"t":"2026-05-28T04:00:00Z","v":580384,"vw":36.207747},{"c":36.4,"h":36.475,"l":36.32,"n":2906,"o":36.37,"t":"2026-05-29T04:00:00Z","v":1044431,"vw":36.409388},{"c":36.5,"h":36.6,"l":36.31,"n":3401,"o":36.34,"t":"2026-06-01T04:00:00Z","v":1069563,"vw":36.47439},{"c":36.59,"h":36.625,"l":36.45,"n":1827,"o":36.47,"t":"2026-06-02T04:00:00Z","v":453492,"vw":36.567961},{"c":36.32,"h":36.56,"l":36.31,"n":2579,"o":36.56,"t":"2026-06-03T04:00:00Z","v":748810,"vw":36.394416},{"c":36.5,"h":36.55,"l":36.205,"n":1953,"o":36.21,"t":"2026-06-04T04:00:00Z","v":551685,"vw":36.425401},{"c":35.52,"h":36.27,"l":35.43,"n":4333,"o":36.25,"t":"2026-06-05T04:00:00Z","v":1344444,"vw":35.859472},{"c":35.61,"h":35.91,"l":35.58,"n":4910,"o":35.79,"t":"2026-06-08T04:00:00Z","v":2276912,"vw":35.747928},{"c":35.53,"h":36.01,"l":34.805,"n":3874,"o":35.84,"t":"2026-06-09T04:00:00Z","v":1202623,"vw":35.307757},{"c":34.97,"h":35.59,"l":34.95,"n":2744,"o":35.32,"t":"2026-06-10T04:00:00Z","v":983649,"vw":35.193488},{"c":35.59,"h":35.68,"l":34.94,"n":3044,"o":35.12,"t":"2026-06-11T04:00:00Z","v":1126899,"vw":35.280699},{"c":35.78,"h":35.905,"l":35.47,"n":2725,"o":35.71,"t":"2026-06-12T04:00:00Z","v":875989,"vw":35.739145},{"c":36.39,"h":36.4899,"l":36.25,"n":2185,"o":36.25,"t":"2026-06-15T04:00:00Z","v":676298,"vw":36.400403},{"c":36.18,"h":36.44,"l":36.155,"n":1996,"o":36.36,"t":"2026-06-16T04:00:00Z","v":531308,"vw":36.278133},{"c":35.74,"h":36.27,"l":35.66,"n":3613,"o":36.23,"t":"2026-06-17T04:00:00Z","v":1740567,"vw":35.9865},{"c":36.13,"h":36.18,"l":35.97,"n":2298,"o":36.16,"t":"2026-06-18T04:00:00Z","v":680363,"vw":36.104148},{"c":36.01,"h":36.27,"l":35.945,"n":1988,"o":36.16,"t":"2026-06-22T04:00:00Z","v":588989,"vw":36.046311},{"c":35.5,"h":35.77,"l":35.42,"n":1345,"o":35.46,"t":"2026-06-23T04:00:00Z","v":351559,"vw":35.595223},{"c":35.38,"h":35.72,"l":35.29,"n":2477,"o":35.45,"t":"2026-06-24T04:00:00Z","v":738127,"vw":35.45071},{"c":35.4,"h":35.68,"l":35.25,"n":2034,"o":35.65,"t":"2026-06-25T04:00:00Z","v":789736,"vw":35.42763},{"c":35.32,"h":35.5514,"l":35.11,"n":2263,"o":35.17,"t":"2026-06-26T04:00:00Z","v":618683,"vw":35.407326},{"c":35.8,"h":35.815,"l":35.36,"n":1780,"o":35.59,"t":"2026-06-29T04:00:00Z","v":942456,"vw":35.693351},{"c":36.06,"h":36.13,"l":35.7901,"n":1703,"o":35.8,"t":"2026-06-30T04:00:00Z","v":498026,"vw":36.044679},{"c":36.01,"h":36.21,"l":35.87,"n":1569,"o":35.99,"t":"2026-07-01T04:00:00Z","v":406622,"vw":36.102462},{"c":35.97,"h":36.295,"l":35.74,"n":2323,"o":36.1,"t":"2026-07-02T04:00:00Z","v":373737,"vw":35.918247},{"c":36.27,"h":36.3301,"l":36.11,"n":1923,"o":36.16,"t":"2026-07-06T04:00:00Z","v":663638,"vw":36.265492},{"c":36.09,"h":36.25,"l":35.9651,"n":1903,"o":36.22,"t":"2026-07-07T04:00:00Z","v":851440,"vw":36.100256},{"c":35.96,"h":35.98,"l":35.67,"n":1524,"o":35.88,"t":"2026-07-08T04:00:00Z","v":303931,"vw":35.877854},{"c":36.27,"h":36.2973,"l":35.99,"n":1467,"o":36.03,"t":"2026-07-09T04:00:00Z","v":514233,"vw":36.235547},{"c":36.4,"h":36.415,"l":36.09,"n":1660,"o":36.27,"t":"2026-07-10T04:00:00Z","v":535345,"vw":36.337273},{"c":36.12,"h":36.3499,"l":36.065,"n":1998,"o":36.27,"t":"2026-07-13T04:00:00Z","v":846036,"vw":36.165177},{"c":36.26,"h":36.325,"l":36.12,"n":2182,"o":36.2,"t":"2026-07-14T04:00:00Z","v":957547,"vw":36.261081},{"c":36.39,"h":36.4301,"l":36.165,"n":2088,"o":36.35,"t":"2026-07-15T04:00:00Z","v":1038602,"vw":36.302302},{"c":36.2,"h":36.37,"l":36.055,"n":2001,"o":36.25,"t":"2026-07-16T04:00:00Z","v":894284,"vw":36.219761},{"c":35.84,"h":36.025,"l":35.72,"n":2581,"o":35.76,"t":"2026-07-17T04:00:00Z","v":852260,"vw":35.90831},{"c":35.77,"h":36.08,"l":35.75,"n":2176,"o":36.01,"t":"2026-07-20T04:00:00Z","v":1130244,"vw":35.868937},{"c":36.07,"h":36.1,"l":35.88,"n":1739,"o":35.97,"t":"2026-07-21T04:00:00Z","v":796692,"vw":36.060657},{"c":36.02,"h":36.1495,"l":35.98,"n":1468,"o":36,"t":"2026-07-22T04:00:00Z","v":730626,"vw":36.074755},{"c":35.59,"h":35.78,"l":35.46,"n":1997,"o":35.63,"t":"2026-07-23T04:00:00Z","v":614035,"vw":35.59},{"c":35.63,"h":35.8501,"l":35.555,"n":1750,"o":35.6,"t":"2026-07-24T04:00:00Z","v":740401,"vw":35.670864},{"c":35.66,"h":35.96,"l":35.5,"n":2429,"o":35.94,"t":"2026-07-27T04:00:00Z","v":1008917,"vw":35.610397},{"c":35.74,"h":35.825,"l":35.5,"n":2029,"o":35.62,"t":"2026-07-28T04:00:00Z","v":835903,"vw":35.724821},{"c":35.2,"h":35.82,"l":35.18,"n":2671,"o":35.7,"t":"2026-07-29T04:00:00Z","v":482800,"vw":35.474261},{"c":35.78,"h":35.7943,"l":35.43,"n":2255,"o":35.5,"t":"2026-07-30T04:00:00Z","v":762766,"vw":35.680902},{"c":36,"h":36.09,"l":35.58,"n":2985,"o":35.93,"t":"2026-07-31T04:00:00Z","v":931840,"vw":35.93314},{"c":36.51,"h":36.57,"l":36.08,"n":2483,"o":36.08,"t":"2026-08-03T04:00:00Z","v":818587,"vw":36.475509},{"c":37.18,"h":37.295,"l":36.65,"n":3636,"o":36.66,"t":"2026-08-04T04:00:00Z","v":1029243,"vw":37.143526},{"c":37.12,"h":37.45,"l":37.11,"n":3820,"o":37.41,"t":"2026-08-05T04:00:00Z","v":1032600,"vw":37.223476},{"c":37.06,"h":37.23,"l":37.01,"n":2774,"o":37.13,"t":"2026-08-06T04:00:00Z","v":608080,"vw":37.077836},{"c":37.31,"h":37.34,"l":37.14,"n":3478,"o":37.21,"t":"2026-08-07T04:00:00Z","v":763451,"vw":37.266354},{"c":37.3,"h":37.3969,"l":37.243,"n":3550,"o":37.3,"t":"2026-08-10T04:00:00Z","v":1039968,"vw":37.299631},{"c":37.2,"h":37.3855,"l":37.15,"n":1815,"o":37.36,"t":"2026-08-11T04:00:00Z","v":684783,"vw":37.212543},{"c":37.31,"h":37.42,"l":37.245,"n":1663,"o":37.42,"t":"2026-08-12T04:00:00Z","v":927621,"vw":37.319803},{"c":37.56,"h":37.6199,"l":37.3962,"n":1909,"o":37.4,"t":"2026-08-13T04:00:00Z","v":1184029,"vw":37.529331},{"c":37.49,"h":37.61,"l":37.44,"n":2481,"o":37.61,"t":"2026-08-14T04:00:00Z","v":939230,"vw":37.477744},{"c":37.31,"h":37.54,"l":37.3,"n":1723,"o":37.49,"t":"2026-08-17T04:00:00Z","v":788635,"vw":37.36431},{"c":37.04,"h":37.15,"l":37.01,"n":1577,"o":37.11,"t":"2026-08-18T04:00:00Z","v":774025,"vw":37.072288},{"c":37.11,"h":37.265,"l":37.07,"n":1796,"o":37.16,"t":"2026-08-19T04:00:00Z","v":2301914,"vw":37.113417},{"c":36.79,"h":37.05,"l":36.78,"n":2540,"o":36.99,"t":"2026-08-20T04:00:00Z","v":1934168,"vw":36.902753},{"c":36.96,"h":37.0501,"l":36.8897,"n":2643,"o":36.98,"t":"2026-08-21T04:00:00Z","v":1372317,"vw":36.976815},{"c":36.85,"h":36.94,"l":36.78,"n":1891,"o":36.9,"t":"2026-08-24T04:00:00Z","v":1126924,"vw":36.860707},{"c":36.94,"h":37,"l":36.825,"n":2432,"o":36.97,"t":"2026-08-25T04:00:00Z","v":2311310,"vw":36.912305},{"c":36.95,"h":37.0299,"l":36.8606,"n":2269,"o":36.91,"t":"2026-08-26T04:00:00Z","v":2342818,"vw":36.938757},{"c":37.2,"h":37.265,"l":37.03,"n":2459,"o":37.09,"t":"2026-08-27T04:00:00Z","v":2315292,"vw":37.183231},{"c":37.09,"h":37.3799,"l":37.055,"n":2386,"o":37.26,"t":"2026-08-28T04:00:00Z","v":2055737,"vw":37.192345},{"c":36.97,"h":37.02,"l":36.8601,"n":2923,"o":37.02,"t":"2026-08-31T04:00:00Z","v":2202305,"vw":36.920511},{"c":36.69,"h":36.845,"l":36.61,"n":2643,"o":36.75,"t":"2026-09-01T04:00:00Z","v":2080108,"vw":36.743762},{"c":36.87,"h":36.92,"l":36.6961,"n":2045,"o":36.74,"t":"2026-09-02T04:00:00Z","v":1635960,"vw":36.861069},{"c":37.27,"h":37.31,"l":36.99,"n":2098,"o":37.01,"t":"2026-09-03T04:00:00Z","v":1562302,"vw":37.213146},{"c":37.14,"h":37.24,"l":37.08,"n":2159,"o":37.19,"t":"2026-09-04T04:00:00Z","v":1597379,"vw":37.132389},{"c":36.93,"h":37.1196,"l":36.89,"n":2323,"o":37.08,"t":"2026-09-08T04:00:00Z","v":1578090,"vw":36.996116},{"c":36.73,"h":36.85,"l":36.6792,"n":1955,"o":36.85,"t":"2026-09-09T04:00:00Z","v":1830648,"vw":36.753455},{"c":36.5,"h":36.62,"l":36.47,"n":2365,"o":36.52,"t":"2026-09-10T04:00:00Z","v":1252714,"vw":36.54253},{"c":36.82,"h":36.9228,"l":36.7885,"n":2163,"o":36.82,"t":"2026-09-11T04:00:00Z","v":1208147,"vw":36.859439},{"c":36.66,"h":36.7862,"l":36.5199,"n":2451,"o":36.55,"t":"2026-09-14T04:00:00Z","v":2164582,"vw":36.679963},{"c":36.48,"h":36.64,"l":36.435,"n":2019,"o":36.6,"t":"2026-09-15T04:00:00Z","v":1608881,"vw":36.482942},{"c":36.31,"h":36.685,"l":36.0999,"n":2627,"o":36.57,"t":"2026-09-16T04:00:00Z","v":1575739,"vw":36.474749},{"c":36.72,"h":36.8143,"l":36.615,"n":1683,"o":36.76,"t":"2026-09-17T04:00:00Z","v":767842,"vw":36.709131},{"c":36.76,"h":36.82,"l":36.59,"n":1964,"o":36.77,"t":"2026-09-18T04:00:00Z","v":1442467,"vw":36.674157},{"c":37.31,"h":37.375,"l":36.96,"n":1780,"o":36.98,"t":"2026-09-21T04:00:00Z","v":4318590,"vw":37.303004},{"c":37.32,"h":37.4,"l":37.2899,"n":1910,"o":37.36,"t":"2026-09-22T04:00:00Z","v":1567548,"vw":37.329716},{"c":36.94,"h":37.21,"l":36.89,"n":2573,"o":37.21,"t":"2026-09-23T04:00:00Z","v":1872527,"vw":36.988517},{"c":36.91,"h":36.99,"l":36.73,"n":2639,"o":36.77,"t":"2026-09-24T04:00:00Z","v":1471952,"vw":36.861034},{"c":37.09,"h":37.1301,"l":36.865,"n":2421,"o":37.01,"t":"2026-09-25T04:00:00Z","v":1688091,"vw":37.04965},{"c":36.79,"h":36.99,"l":36.7199,"n":2731,"o":36.95,"t":"2026-09-28T04:00:00Z","v":1591792,"vw":36.853577},{"c":36.74,"h":36.93,"l":36.6473,"n":2243,"o":36.88,"t":"2026-09-29T04:00:00Z","v":1549364,"vw":36.719104},{"c":36.66,"h":36.99,"l":36.66,"n":2861,"o":36.84,"t":"2026-09-30T04:00:00Z","v":1919722,"vw":36.884937},{"c":36.76,"h":36.825,"l":36.5,"n":2953,"o":36.76,"t":"2026-10-01T04:00:00Z","v":1612333,"vw":36.695743},{"c":37.02,"h":37.1701,"l":36.91,"n":2404,"o":37.06,"t":"2026-10-02T04:00:00Z","v":1276106,"vw":37.031726},{"c":37.3,"h":37.375,"l":37.0171,"n":1842,"o":37.05,"t":"2026-10-05T04:00:00Z","v":948806,"vw":37.269269},{"c":37.49,"h":37.618,"l":37.45,"n":2056,"o":37.45,"t":"2026-10-06T04:00:00Z","v":1333309,"vw":37.532964},{"c":37.36,"h":37.3885,"l":37.19,"n":1758,"o":37.32,"t":"2026-10-07T04:00:00Z","v":938635,"vw":37.329358},{"c":37.19,"h":37.33,"l":37.03,"n":2392,"o":37.25,"t":"2026-10-08T04:00:00Z","v":1674873,"vw":37.179926},{"c":37.43,"h":37.47,"l":37.27,"n":1723,"o":37.29,"t":"2026-10-09T04:00:00Z","v":1045244,"vw":37.406642},{"c":37.39,"h":37.47,"l":37.3401,"n":1316,"o":37.43,"t":"2026-10-12T04:00:00Z","v":666395,"vw":37.392503},{"c":37.37,"h":37.415,"l":37.27,"n":1707,"o":37.36,"t":"2026-10-13T04:00:00Z","v":980661,"vw":37.34464},{"c":36.93,"h":37.26,"l":36.8001,"n":2670,"o":37.21,"t":"2026-10-14T04:00:00Z","v":1695253,"vw":36.920627},{"c":37.06,"h":37.1101,"l":36.68,"n":2410,"o":36.77,"t":"2026-10-15T04:00:00Z","v":2040988,"vw":36.985135},{"c":36.63,"h":37.16,"l":36.5001,"n":2830,"o":37.16,"t":"2026-10-16T04:00:00Z","v":1741374,"vw":36.718068},{"c":36.8,"h":36.98,"l":36.755,"n":2628,"o":36.81,"t":"2026-10-19T04:00:00Z","v":2108035,"vw":36.852611},{"c":36.94,"h":37.0801,"l":36.69,"n":2826,"o":36.76,"t":"2026-10-20T04:00:00Z","v":2276358,"vw":36.944129},{"c":37.15,"h":37.21,"l":36.94,"n":2169,"o":37.04,"t":"2026-10-21T04:00:00Z","v":1733246,"vw":37.123474},{"c":36.69,"h":36.86,"l":36.5524,"n":3120,"o":36.82,"t":"2026-10-22T04:00:00Z","v":1869288,"vw":36.643167}],"volatilityBars":[{"c":36.76,"h":36.76,"l":36.76,"n":5,"o":36.76,"t":"2026-09-21T11:00:00Z","v":780,"vw":36.76},{"c":37,"h":37.01,"l":36.96,"n":176,"o":36.98,"t":"2026-09-21T13:30:00Z","v":16799,"vw":36.991218},{"c":37.035,"h":37.0499,"l":37.0024,"n":43,"o":37.0024,"t":"2026-09-21T13:45:00Z","v":10496,"vw":37.030209},{"c":37.04,"h":37.045,"l":37.0251,"n":39,"o":37.0401,"t":"2026-09-21T14:00:00Z","v":3852,"vw":37.037303},{"c":37.12,"h":37.1201,"l":37.0776,"n":61,"o":37.0776,"t":"2026-09-21T14:15:00Z","v":15689,"vw":37.115881},{"c":37.11,"h":37.14,"l":37.11,"n":47,"o":37.1101,"t":"2026-09-21T14:30:00Z","v":58283,"vw":37.125889},{"c":37.12,"h":37.125,"l":37.0924,"n":53,"o":37.0924,"t":"2026-09-21T14:45:00Z","v":85451,"vw":37.109893},{"c":37.14,"h":37.14,"l":37.1124,"n":33,"o":37.1199,"t":"2026-09-21T15:00:00Z","v":49667,"vw":37.129307},{"c":37.1522,"h":37.1601,"l":37.15,"n":31,"o":37.16,"t":"2026-09-21T15:15:00Z","v":14333,"vw":37.159192},{"c":37.185,"h":37.185,"l":37.155,"n":25,"o":37.155,"t":"2026-09-21T15:30:00Z","v":17515,"vw":37.176551},{"c":37.19,"h":37.2101,"l":37.1801,"n":51,"o":37.2,"t":"2026-09-21T15:45:00Z","v":69445,"vw":37.193734},{"c":37.23,"h":37.235,"l":37.185,"n":122,"o":37.1901,"t":"2026-09-21T16:00:00Z","v":174587,"vw":37.215008},{"c":37.2401,"h":37.25,"l":37.2201,"n":66,"o":37.2399,"t":"2026-09-21T16:15:00Z","v":68990,"vw":37.233668},{"c":37.2499,"h":37.275,"l":37.2399,"n":49,"o":37.25,"t":"2026-09-21T16:30:00Z","v":59503,"vw":37.257424},{"c":37.2499,"h":37.259,"l":37.2499,"n":42,"o":37.25,"t":"2026-09-21T16:45:00Z","v":43614,"vw":37.250054},{"c":37.275,"h":37.2799,"l":37.255,"n":52,"o":37.26,"t":"2026-09-21T17:00:00Z","v":65000,"vw":37.262734},{"c":37.2799,"h":37.285,"l":37.2699,"n":24,"o":37.2801,"t":"2026-09-21T17:15:00Z","v":38842,"vw":37.279232},{"c":37.2699,"h":37.2801,"l":37.25,"n":53,"o":37.2801,"t":"2026-09-21T17:30:00Z","v":44888,"vw":37.268331},{"c":37.28,"h":37.295,"l":37.2799,"n":47,"o":37.29,"t":"2026-09-21T17:45:00Z","v":45126,"vw":37.282738},{"c":37.3,"h":37.305,"l":37.285,"n":29,"o":37.2899,"t":"2026-09-21T18:00:00Z","v":26145,"vw":37.29095},{"c":37.3301,"h":37.3301,"l":37.3,"n":44,"o":37.3,"t":"2026-09-21T18:15:00Z","v":23385,"vw":37.3181},{"c":37.34,"h":37.34,"l":37.3199,"n":32,"o":37.33,"t":"2026-09-21T18:30:00Z","v":28895,"vw":37.324513},{"c":37.3499,"h":37.3601,"l":37.34,"n":61,"o":37.34,"t":"2026-09-21T18:45:00Z","v":88838,"vw":37.353209},{"c":37.35,"h":37.36,"l":37.34,"n":60,"o":37.3501,"t":"2026-09-21T19:00:00Z","v":1191903,"vw":37.340398},{"c":37.35,"h":37.355,"l":37.3399,"n":75,"o":37.355,"t":"2026-09-21T19:15:00Z","v":86832,"vw":37.345785},{"c":37.3599,"h":37.375,"l":37.34,"n":65,"o":37.3408,"t":"2026-09-21T19:30:00Z","v":32438,"vw":37.365904},{"c":37.31,"h":37.3624,"l":37.31,"n":114,"o":37.36,"t":"2026-09-21T19:45:00Z","v":1949095,"vw":37.320476},{"c":37.31,"h":37.31,"l":37.31,"n":7,"o":37.31,"t":"2026-09-21T20:00:00Z","v":3979,"vw":37.31},{"c":37.438,"h":37.438,"l":37.438,"n":1,"o":37.438,"t":"2026-09-22T12:30:00Z","v":191,"vw":37.438},{"c":37.365,"h":37.4,"l":37.31,"n":149,"o":37.36,"t":"2026-09-22T13:30:00Z","v":28244,"vw":37.371472},{"c":37.35,"h":37.375,"l":37.34,"n":65,"o":37.36,"t":"2026-09-22T13:45:00Z","v":24493,"vw":37.362453},{"c":37.37,"h":37.39,"l":37.35,"n":19,"o":37.355,"t":"2026-09-22T14:00:00Z","v":10147,"vw":37.359076},{"c":37.3299,"h":37.37,"l":37.3299,"n":24,"o":37.37,"t":"2026-09-22T14:15:00Z","v":27195,"vw":37.332954},{"c":37.3,"h":37.355,"l":37.295,"n":86,"o":37.3299,"t":"2026-09-22T14:30:00Z","v":63161,"vw":37.32842},{"c":37.31,"h":37.3301,"l":37.3,"n":54,"o":37.31,"t":"2026-09-22T14:45:00Z","v":30903,"vw":37.319379},{"c":37.3238,"h":37.33,"l":37.3099,"n":67,"o":37.32,"t":"2026-09-22T15:00:00Z","v":82132,"vw":37.315555},{"c":37.315,"h":37.3301,"l":37.315,"n":39,"o":37.3301,"t":"2026-09-22T15:15:00Z","v":26872,"vw":37.326209},{"c":37.29,"h":37.31,"l":37.2899,"n":47,"o":37.31,"t":"2026-09-22T15:30:00Z","v":52771,"vw":37.296893},{"c":37.3,"h":37.3001,"l":37.29,"n":39,"o":37.2999,"t":"2026-09-22T15:45:00Z","v":52564,"vw":37.296804},{"c":37.3199,"h":37.3201,"l":37.3001,"n":64,"o":37.31,"t":"2026-09-22T16:00:00Z","v":78668,"vw":37.315135},{"c":37.2999,"h":37.315,"l":37.295,"n":49,"o":37.3108,"t":"2026-09-22T16:15:00Z","v":46270,"vw":37.305272},{"c":37.305,"h":37.31,"l":37.3,"n":25,"o":37.31,"t":"2026-09-22T16:30:00Z","v":207688,"vw":37.300419},{"c":37.3399,"h":37.345,"l":37.3099,"n":90,"o":37.31,"t":"2026-09-22T16:45:00Z","v":110208,"vw":37.329256},{"c":37.3201,"h":37.3301,"l":37.3199,"n":61,"o":37.3301,"t":"2026-09-22T17:00:00Z","v":88160,"vw":37.323441},{"c":37.3299,"h":37.33,"l":37.3101,"n":16,"o":37.315,"t":"2026-09-22T17:15:00Z","v":34623,"vw":37.321425},{"c":37.3199,"h":37.325,"l":37.3101,"n":59,"o":37.3231,"t":"2026-09-22T17:30:00Z","v":42640,"vw":37.318934},{"c":37.355,"h":37.3601,"l":37.3299,"n":130,"o":37.33,"t":"2026-09-22T17:45:00Z","v":126651,"vw":37.346516},{"c":37.355,"h":37.36,"l":37.345,"n":40,"o":37.3599,"t":"2026-09-22T18:00:00Z","v":37461,"vw":37.351001},{"c":37.365,"h":37.37,"l":37.351,"n":23,"o":37.355,"t":"2026-09-22T18:15:00Z","v":33082,"vw":37.363302},{"c":37.36,"h":37.3601,"l":37.345,"n":50,"o":37.36,"t":"2026-09-22T18:30:00Z","v":52909,"vw":37.357574},{"c":37.3399,"h":37.36,"l":37.3399,"n":54,"o":37.36,"t":"2026-09-22T18:45:00Z","v":33422,"vw":37.344806},{"c":37.3599,"h":37.3599,"l":37.3399,"n":45,"o":37.34,"t":"2026-09-22T19:00:00Z","v":88530,"vw":37.342526},{"c":37.37,"h":37.375,"l":37.35,"n":69,"o":37.3599,"t":"2026-09-22T19:15:00Z","v":53136,"vw":37.360622},{"c":37.37,"h":37.395,"l":37.37,"n":102,"o":37.37,"t":"2026-09-22T19:30:00Z","v":36934,"vw":37.377749},{"c":37.32,"h":37.4,"l":37.32,"n":188,"o":37.3899,"t":"2026-09-22T19:45:00Z","v":89058,"vw":37.353316},{"c":37.32,"h":37.32,"l":37.32,"n":6,"o":37.32,"t":"2026-09-22T20:00:00Z","v":5880,"vw":37.32},{"c":37.3223,"h":37.3223,"l":37.3223,"n":2,"o":37.3223,"t":"2026-09-22T21:00:00Z","v":159,"vw":37.3223},{"c":37.33,"h":37.33,"l":37.33,"n":4,"o":37.33,"t":"2026-09-22T22:30:00Z","v":243,"vw":37.33},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-09-22T23:15:00Z","v":260,"vw":37.33},{"c":37.15,"h":37.21,"l":37.1424,"n":91,"o":37.21,"t":"2026-09-23T13:30:00Z","v":8865,"vw":37.19314},{"c":37.08,"h":37.12,"l":37.08,"n":31,"o":37.12,"t":"2026-09-23T13:45:00Z","v":8496,"vw":37.095801},{"c":37.04,"h":37.095,"l":37.03,"n":43,"o":37.095,"t":"2026-09-23T14:00:00Z","v":6616,"vw":37.055626},{"c":37,"h":37.04,"l":36.98,"n":124,"o":37.04,"t":"2026-09-23T14:15:00Z","v":46615,"vw":36.997269},{"c":37.0199,"h":37.0401,"l":36.9901,"n":109,"o":37,"t":"2026-09-23T14:30:00Z","v":124943,"vw":37.013532},{"c":37.0699,"h":37.08,"l":36.995,"n":347,"o":37.0101,"t":"2026-09-23T14:45:00Z","v":225634,"vw":37.048627},{"c":37.05,"h":37.07,"l":37.04,"n":115,"o":37.07,"t":"2026-09-23T15:00:00Z","v":130907,"vw":37.054287},{"c":37.02,"h":37.0601,"l":37.0199,"n":102,"o":37.0499,"t":"2026-09-23T15:15:00Z","v":85928,"vw":37.044912},{"c":37.0224,"h":37.0224,"l":37.0099,"n":39,"o":37.02,"t":"2026-09-23T15:30:00Z","v":57563,"vw":37.01329},{"c":37,"h":37.025,"l":36.9799,"n":80,"o":37.025,"t":"2026-09-23T15:45:00Z","v":94404,"vw":36.999082},{"c":36.995,"h":36.995,"l":36.9801,"n":48,"o":36.9899,"t":"2026-09-23T16:00:00Z","v":45010,"vw":36.989978},{"c":36.98,"h":36.9999,"l":36.9701,"n":89,"o":36.9999,"t":"2026-09-23T16:15:00Z","v":100583,"vw":36.983519},{"c":36.97,"h":37.0001,"l":36.9699,"n":53,"o":37,"t":"2026-09-23T16:30:00Z","v":53670,"vw":36.984148},{"c":36.9399,"h":36.955,"l":36.925,"n":60,"o":36.955,"t":"2026-09-23T16:45:00Z","v":46794,"vw":36.934712},{"c":36.9101,"h":36.9403,"l":36.8999,"n":53,"o":36.9401,"t":"2026-09-23T17:00:00Z","v":47892,"vw":36.917743},{"c":36.9299,"h":36.955,"l":36.915,"n":71,"o":36.92,"t":"2026-09-23T17:15:00Z","v":111284,"vw":36.931206},{"c":36.98,"h":36.98,"l":36.9101,"n":107,"o":36.9101,"t":"2026-09-23T17:30:00Z","v":97096,"vw":36.929797},{"c":36.9899,"h":36.99,"l":36.975,"n":111,"o":36.99,"t":"2026-09-23T17:45:00Z","v":123168,"vw":36.980771},{"c":36.9799,"h":37.0001,"l":36.9699,"n":108,"o":37.0001,"t":"2026-09-23T18:00:00Z","v":59853,"vw":36.983181},{"c":36.9601,"h":36.995,"l":36.9601,"n":71,"o":36.98,"t":"2026-09-23T18:15:00Z","v":64873,"vw":36.978231},{"c":36.9501,"h":36.9699,"l":36.94,"n":58,"o":36.9699,"t":"2026-09-23T18:30:00Z","v":76752,"vw":36.95023},{"c":36.965,"h":36.9699,"l":36.9401,"n":47,"o":36.9501,"t":"2026-09-23T18:45:00Z","v":34220,"vw":36.956942},{"c":36.9601,"h":36.97,"l":36.95,"n":45,"o":36.97,"t":"2026-09-23T19:00:00Z","v":45593,"vw":36.962892},{"c":36.94,"h":36.95,"l":36.9301,"n":36,"o":36.95,"t":"2026-09-23T19:15:00Z","v":15403,"vw":36.94309},{"c":36.93,"h":36.9601,"l":36.925,"n":84,"o":36.935,"t":"2026-09-23T19:30:00Z","v":63656,"vw":36.947399},{"c":36.935,"h":36.95,"l":36.89,"n":217,"o":36.94,"t":"2026-09-23T19:45:00Z","v":84352,"vw":36.910107},{"c":36.94,"h":36.94,"l":36.94,"n":7,"o":36.94,"t":"2026-09-23T20:00:00Z","v":8778,"vw":36.94},{"c":36.794,"h":36.794,"l":36.794,"n":1,"o":36.794,"t":"2026-09-24T11:15:00Z","v":759,"vw":36.794},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-09-24T11:45:00Z","v":1770,"vw":36.75},{"c":36.785,"h":36.8099,"l":36.75,"n":128,"o":36.77,"t":"2026-09-24T13:30:00Z","v":30482,"vw":36.78905},{"c":36.82,"h":36.82,"l":36.78,"n":62,"o":36.79,"t":"2026-09-24T13:45:00Z","v":62576,"vw":36.792405},{"c":36.8505,"h":36.88,"l":36.82,"n":31,"o":36.82,"t":"2026-09-24T14:00:00Z","v":8087,"vw":36.850043},{"c":36.855,"h":36.86,"l":36.84,"n":23,"o":36.845,"t":"2026-09-24T14:15:00Z","v":4968,"vw":36.849942},{"c":36.8162,"h":36.8601,"l":36.8162,"n":64,"o":36.85,"t":"2026-09-24T14:30:00Z","v":72420,"vw":36.844796},{"c":36.7799,"h":36.83,"l":36.7799,"n":51,"o":36.8101,"t":"2026-09-24T14:45:00Z","v":18432,"vw":36.815919},{"c":36.73,"h":36.7901,"l":36.73,"n":73,"o":36.7799,"t":"2026-09-24T15:00:00Z","v":65350,"vw":36.770604},{"c":36.74,"h":36.7751,"l":36.73,"n":91,"o":36.73,"t":"2026-09-24T15:15:00Z","v":37108,"vw":36.755247},{"c":36.75,"h":36.75,"l":36.73,"n":35,"o":36.73,"t":"2026-09-24T15:30:00Z","v":22196,"vw":36.741542},{"c":36.7699,"h":36.7701,"l":36.7538,"n":38,"o":36.7601,"t":"2026-09-24T15:45:00Z","v":71223,"vw":36.767082},{"c":36.77,"h":36.77,"l":36.7399,"n":116,"o":36.76,"t":"2026-09-24T16:00:00Z","v":139099,"vw":36.747273},{"c":36.9101,"h":36.95,"l":36.78,"n":470,"o":36.78,"t":"2026-09-24T16:15:00Z","v":230120,"vw":36.849435},{"c":36.985,"h":36.99,"l":36.8799,"n":89,"o":36.9099,"t":"2026-09-24T16:30:00Z","v":42013,"vw":36.912911},{"c":36.98,"h":36.9838,"l":36.92,"n":64,"o":36.92,"t":"2026-09-24T16:45:00Z","v":72543,"vw":36.963813},{"c":36.9799,"h":36.9801,"l":36.9399,"n":203,"o":36.945,"t":"2026-09-24T17:00:00Z","v":92790,"vw":36.953641},{"c":36.915,"h":36.9701,"l":36.8899,"n":57,"o":36.9701,"t":"2026-09-24T17:15:00Z","v":53481,"vw":36.937772},{"c":36.87,"h":36.9301,"l":36.87,"n":57,"o":36.92,"t":"2026-09-24T17:30:00Z","v":58420,"vw":36.904276},{"c":36.9001,"h":36.9001,"l":36.8701,"n":88,"o":36.8799,"t":"2026-09-24T17:45:00Z","v":78875,"vw":36.884119},{"c":36.9076,"h":36.9076,"l":36.84,"n":54,"o":36.895,"t":"2026-09-24T18:00:00Z","v":24531,"vw":36.870611},{"c":36.94,"h":36.9401,"l":36.895,"n":108,"o":36.9,"t":"2026-09-24T18:15:00Z","v":54745,"vw":36.92074},{"c":36.93,"h":36.95,"l":36.9,"n":89,"o":36.9301,"t":"2026-09-24T18:30:00Z","v":41810,"vw":36.929435},{"c":36.9401,"h":36.96,"l":36.92,"n":40,"o":36.9251,"t":"2026-09-24T18:45:00Z","v":50371,"vw":36.948321},{"c":36.915,"h":36.945,"l":36.905,"n":75,"o":36.94,"t":"2026-09-24T19:00:00Z","v":19010,"vw":36.926546},{"c":36.925,"h":36.94,"l":36.92,"n":50,"o":36.92,"t":"2026-09-24T19:15:00Z","v":15344,"vw":36.929827},{"c":36.9308,"h":36.9407,"l":36.925,"n":53,"o":36.9251,"t":"2026-09-24T19:30:00Z","v":4557,"vw":36.930551},{"c":36.92,"h":36.95,"l":36.91,"n":146,"o":36.93,"t":"2026-09-24T19:45:00Z","v":92843,"vw":36.929978},{"c":36.91,"h":36.91,"l":36.91,"n":6,"o":36.91,"t":"2026-09-24T20:00:00Z","v":2089,"vw":36.91},{"c":36.87,"h":36.88,"l":36.87,"n":3,"o":36.88,"t":"2026-09-24T20:15:00Z","v":600,"vw":36.874},{"c":37.05,"h":37.05,"l":37.05,"n":1,"o":37.05,"t":"2026-09-25T12:45:00Z","v":100,"vw":37.05},{"c":37.025,"h":37.045,"l":36.95,"n":137,"o":37.01,"t":"2026-09-25T13:30:00Z","v":24188,"vw":37.015401},{"c":37.03,"h":37.05,"l":37,"n":50,"o":37.01,"t":"2026-09-25T13:45:00Z","v":5362,"vw":37.022472},{"c":36.91,"h":37.02,"l":36.89,"n":23,"o":37.02,"t":"2026-09-25T14:00:00Z","v":1998,"vw":36.927592},{"c":36.9201,"h":36.9299,"l":36.865,"n":36,"o":36.865,"t":"2026-09-25T14:15:00Z","v":26561,"vw":36.916981},{"c":36.9251,"h":36.9601,"l":36.9099,"n":116,"o":36.91,"t":"2026-09-25T14:30:00Z","v":92247,"vw":36.940913},{"c":36.96,"h":36.97,"l":36.92,"n":68,"o":36.93,"t":"2026-09-25T14:45:00Z","v":110230,"vw":36.952143},{"c":36.9801,"h":37.0201,"l":36.9501,"n":86,"o":36.97,"t":"2026-09-25T15:00:00Z","v":73017,"vw":36.993156},{"c":36.98,"h":37,"l":36.965,"n":103,"o":36.98,"t":"2026-09-25T15:15:00Z","v":72531,"vw":36.982503},{"c":36.95,"h":37.02,"l":36.94,"n":100,"o":36.98,"t":"2026-09-25T15:30:00Z","v":77808,"vw":37.00441},{"c":37.0176,"h":37.0176,"l":36.91,"n":42,"o":36.92,"t":"2026-09-25T15:45:00Z","v":27662,"vw":36.94404},{"c":37.1301,"h":37.1301,"l":37.03,"n":66,"o":37.03,"t":"2026-09-25T16:00:00Z","v":62643,"vw":37.109003},{"c":37.104,"h":37.1201,"l":37.045,"n":147,"o":37.1104,"t":"2026-09-25T16:15:00Z","v":129687,"vw":37.074485},{"c":37.0801,"h":37.12,"l":37.075,"n":342,"o":37.11,"t":"2026-09-25T16:30:00Z","v":292392,"vw":37.093172},{"c":37.07,"h":37.0938,"l":37.0599,"n":50,"o":37.0938,"t":"2026-09-25T16:45:00Z","v":57794,"vw":37.073586},{"c":37.09,"h":37.095,"l":37.06,"n":50,"o":37.0601,"t":"2026-09-25T17:00:00Z","v":84852,"vw":37.075197},{"c":37.0999,"h":37.1,"l":37.085,"n":26,"o":37.085,"t":"2026-09-25T17:15:00Z","v":21771,"vw":37.094857},{"c":37.0901,"h":37.1001,"l":37.0601,"n":45,"o":37.1,"t":"2026-09-25T17:30:00Z","v":37202,"vw":37.089183},{"c":37.0901,"h":37.0999,"l":37.0762,"n":44,"o":37.0999,"t":"2026-09-25T17:45:00Z","v":37673,"vw":37.089412},{"c":37.1001,"h":37.1001,"l":37.0812,"n":32,"o":37.09,"t":"2026-09-25T18:00:00Z","v":32385,"vw":37.09073},{"c":37.065,"h":37.105,"l":37.065,"n":41,"o":37.105,"t":"2026-09-25T18:15:00Z","v":23289,"vw":37.088384},{"c":37.0799,"h":37.0999,"l":37.065,"n":62,"o":37.09,"t":"2026-09-25T18:30:00Z","v":66985,"vw":37.082121},{"c":37.07,"h":37.085,"l":37.0699,"n":28,"o":37.085,"t":"2026-09-25T18:45:00Z","v":59685,"vw":37.073338},{"c":37.08,"h":37.08,"l":37.055,"n":52,"o":37.07,"t":"2026-09-25T19:00:00Z","v":30895,"vw":37.065862},{"c":37.0499,"h":37.095,"l":37.0499,"n":62,"o":37.09,"t":"2026-09-25T19:15:00Z","v":48325,"vw":37.059673},{"c":37.09,"h":37.09,"l":37.0499,"n":114,"o":37.05,"t":"2026-09-25T19:30:00Z","v":94374,"vw":37.059916},{"c":37.09,"h":37.1301,"l":37.09,"n":158,"o":37.095,"t":"2026-09-25T19:45:00Z","v":88154,"vw":37.115058},{"c":37.09,"h":37.09,"l":37.09,"n":5,"o":37.09,"t":"2026-09-25T20:00:00Z","v":2596,"vw":37.09},{"c":37.13,"h":37.13,"l":37.11,"n":4,"o":37.11,"t":"2026-09-25T21:15:00Z","v":600,"vw":37.116},{"c":36.89,"h":36.95,"l":36.87,"n":213,"o":36.95,"t":"2026-09-28T13:30:00Z","v":33908,"vw":36.928649},{"c":36.91,"h":36.94,"l":36.895,"n":29,"o":36.895,"t":"2026-09-28T13:45:00Z","v":3161,"vw":36.922241},{"c":36.8999,"h":36.94,"l":36.8951,"n":61,"o":36.94,"t":"2026-09-28T14:00:00Z","v":129156,"vw":36.909946},{"c":36.8999,"h":36.9192,"l":36.89,"n":43,"o":36.89,"t":"2026-09-28T14:15:00Z","v":32414,"vw":36.902778},{"c":36.8001,"h":36.8892,"l":36.8,"n":77,"o":36.8892,"t":"2026-09-28T14:30:00Z","v":65920,"vw":36.839842},{"c":36.7432,"h":36.7799,"l":36.7199,"n":88,"o":36.779,"t":"2026-09-28T14:45:00Z","v":71977,"vw":36.746836},{"c":36.8,"h":36.8101,"l":36.735,"n":50,"o":36.74,"t":"2026-09-28T15:00:00Z","v":74796,"vw":36.785711},{"c":36.7799,"h":36.7851,"l":36.7599,"n":106,"o":36.7851,"t":"2026-09-28T15:15:00Z","v":70031,"vw":36.770135},{"c":36.7699,"h":36.8101,"l":36.7699,"n":99,"o":36.78,"t":"2026-09-28T15:30:00Z","v":98718,"vw":36.784606},{"c":36.7999,"h":36.7999,"l":36.7601,"n":117,"o":36.77,"t":"2026-09-28T15:45:00Z","v":80610,"vw":36.775943},{"c":36.799,"h":36.82,"l":36.78,"n":95,"o":36.7901,"t":"2026-09-28T16:00:00Z","v":87974,"vw":36.797591},{"c":36.986,"h":36.99,"l":36.795,"n":220,"o":36.8,"t":"2026-09-28T16:15:00Z","v":147542,"vw":36.894892},{"c":36.8699,"h":36.96,"l":36.869,"n":114,"o":36.96,"t":"2026-09-28T16:30:00Z","v":78824,"vw":36.917648},{"c":36.88,"h":36.89,"l":36.86,"n":65,"o":36.89,"t":"2026-09-28T16:45:00Z","v":35914,"vw":36.874231},{"c":36.96,"h":36.98,"l":36.855,"n":224,"o":36.8701,"t":"2026-09-28T17:00:00Z","v":221583,"vw":36.906098},{"c":36.88,"h":36.95,"l":36.8792,"n":131,"o":36.94,"t":"2026-09-28T17:15:00Z","v":58593,"vw":36.901224},{"c":36.88,"h":36.8999,"l":36.875,"n":54,"o":36.88,"t":"2026-09-28T17:30:00Z","v":35124,"vw":36.883551},{"c":36.8868,"h":36.891,"l":36.8799,"n":80,"o":36.8824,"t":"2026-09-28T17:45:00Z","v":38299,"vw":36.883428},{"c":36.9,"h":36.9,"l":36.8801,"n":25,"o":36.885,"t":"2026-09-28T18:00:00Z","v":16206,"vw":36.88782},{"c":36.875,"h":36.9,"l":36.875,"n":20,"o":36.9,"t":"2026-09-28T18:15:00Z","v":6321,"vw":36.885894},{"c":36.875,"h":36.875,"l":36.8599,"n":26,"o":36.87,"t":"2026-09-28T18:30:00Z","v":5172,"vw":36.868721},{"c":36.885,"h":36.89,"l":36.87,"n":57,"o":36.875,"t":"2026-09-28T18:45:00Z","v":28127,"vw":36.882225},{"c":36.8224,"h":36.87,"l":36.8224,"n":63,"o":36.855,"t":"2026-09-28T19:00:00Z","v":67101,"vw":36.855996},{"c":36.825,"h":36.84,"l":36.8192,"n":50,"o":36.82,"t":"2026-09-28T19:15:00Z","v":13423,"vw":36.828382},{"c":36.8,"h":36.83,"l":36.8,"n":56,"o":36.82,"t":"2026-09-28T19:30:00Z","v":10556,"vw":36.817345},{"c":36.8,"h":36.8151,"l":36.77,"n":187,"o":36.8,"t":"2026-09-28T19:45:00Z","v":72293,"vw":36.797198},{"c":36.79,"h":36.79,"l":36.79,"n":6,"o":36.79,"t":"2026-09-28T20:00:00Z","v":539,"vw":36.79},{"c":36.79,"h":36.79,"l":36.79,"n":1,"o":36.79,"t":"2026-09-28T21:15:00Z","v":3697,"vw":36.79},{"c":36.79,"h":36.93,"l":36.79,"n":160,"o":36.88,"t":"2026-09-29T13:30:00Z","v":21171,"vw":36.857687},{"c":36.78,"h":36.805,"l":36.78,"n":59,"o":36.79,"t":"2026-09-29T13:45:00Z","v":17096,"vw":36.796837},{"c":36.78,"h":36.81,"l":36.78,"n":44,"o":36.81,"t":"2026-09-29T14:00:00Z","v":5056,"vw":36.783958},{"c":36.795,"h":36.8103,"l":36.7801,"n":78,"o":36.79,"t":"2026-09-29T14:15:00Z","v":39496,"vw":36.791853},{"c":36.77,"h":36.81,"l":36.77,"n":70,"o":36.7999,"t":"2026-09-29T14:30:00Z","v":46342,"vw":36.791657},{"c":36.8,"h":36.8001,"l":36.765,"n":53,"o":36.78,"t":"2026-09-29T14:45:00Z","v":52737,"vw":36.787877},{"c":36.7301,"h":36.765,"l":36.7199,"n":84,"o":36.765,"t":"2026-09-29T15:00:00Z","v":83199,"vw":36.736905},{"c":36.675,"h":36.74,"l":36.6699,"n":69,"o":36.74,"t":"2026-09-29T15:15:00Z","v":39576,"vw":36.692754},{"c":36.72,"h":36.7201,"l":36.68,"n":62,"o":36.68,"t":"2026-09-29T15:30:00Z","v":62204,"vw":36.711965},{"c":36.69,"h":36.735,"l":36.68,"n":122,"o":36.71,"t":"2026-09-29T15:45:00Z","v":98873,"vw":36.710047},{"c":36.6801,"h":36.69,"l":36.6699,"n":65,"o":36.6801,"t":"2026-09-29T16:00:00Z","v":102393,"vw":36.675712},{"c":36.7,"h":36.701,"l":36.675,"n":50,"o":36.6801,"t":"2026-09-29T16:15:00Z","v":37814,"vw":36.690405},{"c":36.6699,"h":36.6999,"l":36.6699,"n":40,"o":36.6901,"t":"2026-09-29T16:30:00Z","v":56251,"vw":36.683785},{"c":36.6692,"h":36.695,"l":36.655,"n":51,"o":36.66,"t":"2026-09-29T16:45:00Z","v":54556,"vw":36.67936},{"c":36.66,"h":36.6751,"l":36.6473,"n":41,"o":36.67,"t":"2026-09-29T17:00:00Z","v":58459,"vw":36.659753},{"c":36.6854,"h":36.6854,"l":36.6573,"n":56,"o":36.6601,"t":"2026-09-29T17:15:00Z","v":75390,"vw":36.670762},{"c":36.6875,"h":36.6999,"l":36.67,"n":50,"o":36.6899,"t":"2026-09-29T17:30:00Z","v":56946,"vw":36.684865},{"c":36.66,"h":36.695,"l":36.65,"n":114,"o":36.69,"t":"2026-09-29T17:45:00Z","v":89545,"vw":36.675345},{"c":36.7,"h":36.72,"l":36.665,"n":136,"o":36.67,"t":"2026-09-29T18:00:00Z","v":105529,"vw":36.682931},{"c":36.73,"h":36.745,"l":36.715,"n":35,"o":36.725,"t":"2026-09-29T18:15:00Z","v":35988,"vw":36.730316},{"c":36.76,"h":36.78,"l":36.7101,"n":66,"o":36.72,"t":"2026-09-29T18:30:00Z","v":70038,"vw":36.745871},{"c":36.765,"h":36.7688,"l":36.7499,"n":46,"o":36.7688,"t":"2026-09-29T18:45:00Z","v":37448,"vw":36.753503},{"c":36.75,"h":36.77,"l":36.75,"n":37,"o":36.7601,"t":"2026-09-29T19:00:00Z","v":28956,"vw":36.761848},{"c":36.75,"h":36.764,"l":36.74,"n":95,"o":36.7451,"t":"2026-09-29T19:15:00Z","v":89701,"vw":36.75201},{"c":36.74,"h":36.7699,"l":36.74,"n":109,"o":36.75,"t":"2026-09-29T19:30:00Z","v":134521,"vw":36.752796},{"c":36.74,"h":36.76,"l":36.73,"n":183,"o":36.73,"t":"2026-09-29T19:45:00Z","v":45616,"vw":36.739977},{"c":36.74,"h":36.74,"l":36.74,"n":5,"o":36.74,"t":"2026-09-29T20:00:00Z","v":1539,"vw":36.74},{"c":36.86,"h":36.8965,"l":36.84,"n":94,"o":36.84,"t":"2026-09-30T13:30:00Z","v":12554,"vw":36.854572},{"c":36.8867,"h":36.895,"l":36.84,"n":40,"o":36.865,"t":"2026-09-30T13:45:00Z","v":6280,"vw":36.873954},{"c":36.93,"h":36.97,"l":36.93,"n":57,"o":36.94,"t":"2026-09-30T14:00:00Z","v":7423,"vw":36.944026},{"c":36.92,"h":36.97,"l":36.915,"n":34,"o":36.94,"t":"2026-09-30T14:15:00Z","v":12095,"vw":36.941031},{"c":36.9201,"h":36.945,"l":36.89,"n":121,"o":36.91,"t":"2026-09-30T14:30:00Z","v":101235,"vw":36.920716},{"c":36.96,"h":36.99,"l":36.9,"n":112,"o":36.9189,"t":"2026-09-30T14:45:00Z","v":118545,"vw":36.949563},{"c":36.93,"h":36.9501,"l":36.9199,"n":190,"o":36.95,"t":"2026-09-30T15:00:00Z","v":121178,"vw":36.933025},{"c":36.9499,"h":36.9601,"l":36.92,"n":60,"o":36.9499,"t":"2026-09-30T15:15:00Z","v":28090,"vw":36.938425},{"c":36.915,"h":36.9601,"l":36.915,"n":71,"o":36.96,"t":"2026-09-30T15:30:00Z","v":43755,"vw":36.946456},{"c":36.9432,"h":36.9701,"l":36.92,"n":47,"o":36.92,"t":"2026-09-30T15:45:00Z","v":41453,"vw":36.94191},{"c":36.9686,"h":36.9701,"l":36.945,"n":119,"o":36.95,"t":"2026-09-30T16:00:00Z","v":69309,"vw":36.961616},{"c":36.93,"h":36.9601,"l":36.9299,"n":97,"o":36.9601,"t":"2026-09-30T16:15:00Z","v":130624,"vw":36.940146},{"c":36.94,"h":36.94,"l":36.91,"n":65,"o":36.9199,"t":"2026-09-30T16:30:00Z","v":80083,"vw":36.923279},{"c":36.935,"h":36.9427,"l":36.915,"n":55,"o":36.9427,"t":"2026-09-30T16:45:00Z","v":69925,"vw":36.924578},{"c":36.9099,"h":36.9401,"l":36.9041,"n":28,"o":36.9401,"t":"2026-09-30T17:00:00Z","v":60182,"vw":36.928015},{"c":36.875,"h":36.9001,"l":36.8499,"n":117,"o":36.9001,"t":"2026-09-30T17:15:00Z","v":154298,"vw":36.875989},{"c":36.8901,"h":36.91,"l":36.875,"n":36,"o":36.8869,"t":"2026-09-30T17:30:00Z","v":47468,"vw":36.887672},{"c":36.9076,"h":36.92,"l":36.8897,"n":77,"o":36.89,"t":"2026-09-30T17:45:00Z","v":71044,"vw":36.904114},{"c":36.89,"h":36.905,"l":36.8701,"n":85,"o":36.905,"t":"2026-09-30T18:00:00Z","v":106958,"vw":36.889894},{"c":36.8573,"h":36.886,"l":36.8473,"n":102,"o":36.88,"t":"2026-09-30T18:15:00Z","v":97903,"vw":36.869281},{"c":36.8699,"h":36.8699,"l":36.835,"n":72,"o":36.8676,"t":"2026-09-30T18:30:00Z","v":74218,"vw":36.85167},{"c":36.85,"h":36.8627,"l":36.82,"n":68,"o":36.8627,"t":"2026-09-30T18:45:00Z","v":65906,"vw":36.842216},{"c":36.86,"h":36.8699,"l":36.8501,"n":80,"o":36.8501,"t":"2026-09-30T19:00:00Z","v":67296,"vw":36.857542},{"c":36.8401,"h":36.865,"l":36.835,"n":51,"o":36.865,"t":"2026-09-30T19:15:00Z","v":35707,"vw":36.851139},{"c":36.81,"h":36.8401,"l":36.805,"n":96,"o":36.84,"t":"2026-09-30T19:30:00Z","v":25314,"vw":36.822665},{"c":36.675,"h":36.815,"l":36.675,"n":315,"o":36.815,"t":"2026-09-30T19:45:00Z","v":223709,"vw":36.759832},{"c":36.66,"h":36.66,"l":36.66,"n":6,"o":36.66,"t":"2026-09-30T20:00:00Z","v":28310,"vw":36.66},{"c":36.3773,"h":36.3773,"l":36.3721,"n":2,"o":36.3721,"t":"2026-09-30T21:30:00Z","v":12238,"vw":36.373272},{"c":36.71,"h":36.79,"l":36.71,"n":137,"o":36.76,"t":"2026-10-01T13:30:00Z","v":20690,"vw":36.760955},{"c":36.6699,"h":36.73,"l":36.6699,"n":46,"o":36.71,"t":"2026-10-01T13:45:00Z","v":11701,"vw":36.700787},{"c":36.575,"h":36.64,"l":36.535,"n":162,"o":36.64,"t":"2026-10-01T14:00:00Z","v":52517,"vw":36.578246},{"c":36.56,"h":36.59,"l":36.56,"n":35,"o":36.59,"t":"2026-10-01T14:15:00Z","v":4098,"vw":36.575253},{"c":36.6101,"h":36.6399,"l":36.57,"n":79,"o":36.58,"t":"2026-10-01T14:30:00Z","v":43676,"vw":36.609113},{"c":36.56,"h":36.6401,"l":36.5501,"n":169,"o":36.62,"t":"2026-10-01T14:45:00Z","v":108701,"vw":36.592573},{"c":36.54,"h":36.5799,"l":36.5,"n":91,"o":36.5799,"t":"2026-10-01T15:00:00Z","v":24951,"vw":36.519539},{"c":36.58,"h":36.6,"l":36.57,"n":91,"o":36.59,"t":"2026-10-01T15:15:00Z","v":57569,"vw":36.590278},{"c":36.53,"h":36.58,"l":36.529,"n":104,"o":36.555,"t":"2026-10-01T15:30:00Z","v":69119,"vw":36.538055},{"c":36.58,"h":36.59,"l":36.52,"n":111,"o":36.54,"t":"2026-10-01T15:45:00Z","v":41850,"vw":36.56744},{"c":36.59,"h":36.62,"l":36.58,"n":48,"o":36.58,"t":"2026-10-01T16:00:00Z","v":17494,"vw":36.604437},{"c":36.63,"h":36.6401,"l":36.59,"n":48,"o":36.59,"t":"2026-10-01T16:15:00Z","v":42906,"vw":36.63526},{"c":36.66,"h":36.6801,"l":36.6499,"n":60,"o":36.6499,"t":"2026-10-01T16:30:00Z","v":50442,"vw":36.667348},{"c":36.6,"h":36.665,"l":36.57,"n":41,"o":36.655,"t":"2026-10-01T16:45:00Z","v":29944,"vw":36.651158},{"c":36.65,"h":36.655,"l":36.6,"n":55,"o":36.6,"t":"2026-10-01T17:00:00Z","v":25324,"vw":36.640797},{"c":36.74,"h":36.745,"l":36.645,"n":53,"o":36.645,"t":"2026-10-01T17:15:00Z","v":58816,"vw":36.691013},{"c":36.7899,"h":36.7924,"l":36.74,"n":281,"o":36.74,"t":"2026-10-01T17:30:00Z","v":215878,"vw":36.770489},{"c":36.715,"h":36.81,"l":36.715,"n":229,"o":36.8,"t":"2026-10-01T17:45:00Z","v":89687,"vw":36.758036},{"c":36.7101,"h":36.73,"l":36.665,"n":84,"o":36.73,"t":"2026-10-01T18:00:00Z","v":82873,"vw":36.705872},{"c":36.75,"h":36.75,"l":36.71,"n":160,"o":36.73,"t":"2026-10-01T18:15:00Z","v":145897,"vw":36.727206},{"c":36.7699,"h":36.8,"l":36.74,"n":74,"o":36.75,"t":"2026-10-01T18:30:00Z","v":87954,"vw":36.772397},{"c":36.7799,"h":36.78,"l":36.755,"n":60,"o":36.76,"t":"2026-10-01T18:45:00Z","v":42027,"vw":36.766255},{"c":36.7768,"h":36.78,"l":36.76,"n":49,"o":36.77,"t":"2026-10-01T19:00:00Z","v":48434,"vw":36.769652},{"c":36.77,"h":36.78,"l":36.7699,"n":76,"o":36.775,"t":"2026-10-01T19:15:00Z","v":47861,"vw":36.773626},{"c":36.78,"h":36.79,"l":36.7601,"n":72,"o":36.7775,"t":"2026-10-01T19:30:00Z","v":32121,"vw":36.773924},{"c":36.76,"h":36.825,"l":36.725,"n":235,"o":36.775,"t":"2026-10-01T19:45:00Z","v":149352,"vw":36.751339},{"c":36.76,"h":36.76,"l":36.76,"n":7,"o":36.76,"t":"2026-10-01T20:00:00Z","v":7406,"vw":36.76},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-02T12:45:00Z","v":3000,"vw":37.15},{"c":37.1,"h":37.219,"l":37.1,"n":2,"o":37.219,"t":"2026-10-02T13:15:00Z","v":616,"vw":37.138636},{"c":37.115,"h":37.115,"l":37.055,"n":163,"o":37.06,"t":"2026-10-02T13:30:00Z","v":56356,"vw":37.071396},{"c":37.05,"h":37.14,"l":37.01,"n":122,"o":37.115,"t":"2026-10-02T13:45:00Z","v":31800,"vw":37.09937},{"c":37.12,"h":37.1394,"l":37.07,"n":73,"o":37.07,"t":"2026-10-02T14:00:00Z","v":16343,"vw":37.108957},{"c":37.15,"h":37.1599,"l":37.115,"n":62,"o":37.1195,"t":"2026-10-02T14:15:00Z","v":20646,"vw":37.14275},{"c":37.15,"h":37.1701,"l":37.115,"n":109,"o":37.14,"t":"2026-10-02T14:30:00Z","v":58056,"vw":37.139672},{"c":37.12,"h":37.17,"l":37.11,"n":69,"o":37.15,"t":"2026-10-02T14:45:00Z","v":20407,"vw":37.143845},{"c":36.98,"h":37.105,"l":36.9799,"n":161,"o":37.0999,"t":"2026-10-02T15:00:00Z","v":91690,"vw":37.040515},{"c":37,"h":37,"l":36.91,"n":239,"o":36.99,"t":"2026-10-02T15:15:00Z","v":78489,"vw":36.953107},{"c":37.005,"h":37.02,"l":36.9615,"n":112,"o":36.985,"t":"2026-10-02T15:30:00Z","v":87332,"vw":36.992972},{"c":37,"h":37.015,"l":36.99,"n":57,"o":37.0099,"t":"2026-10-02T15:45:00Z","v":46577,"vw":37.006926},{"c":37.0301,"h":37.0401,"l":37.015,"n":126,"o":37.02,"t":"2026-10-02T16:00:00Z","v":89835,"vw":37.028841},{"c":36.9924,"h":37.035,"l":36.9924,"n":71,"o":37.03,"t":"2026-10-02T16:15:00Z","v":23366,"vw":37.02191},{"c":36.995,"h":37.03,"l":36.985,"n":57,"o":37,"t":"2026-10-02T16:30:00Z","v":50510,"vw":37.016101},{"c":37.02,"h":37.0201,"l":37,"n":30,"o":37.0101,"t":"2026-10-02T16:45:00Z","v":19074,"vw":37.016328},{"c":37.01,"h":37.0501,"l":37.01,"n":61,"o":37.02,"t":"2026-10-02T17:00:00Z","v":51917,"vw":37.033687},{"c":36.97,"h":37.03,"l":36.97,"n":60,"o":37.02,"t":"2026-10-02T17:15:00Z","v":13438,"vw":36.988353},{"c":36.9899,"h":37.0025,"l":36.9799,"n":44,"o":36.9799,"t":"2026-10-02T17:30:00Z","v":32370,"vw":36.988607},{"c":37.015,"h":37.025,"l":36.99,"n":79,"o":37.0001,"t":"2026-10-02T17:45:00Z","v":58998,"vw":37.008548},{"c":37.01,"h":37.0101,"l":36.9999,"n":33,"o":37.01,"t":"2026-10-02T18:00:00Z","v":44140,"vw":37.008589},{"c":36.9999,"h":37.0101,"l":36.975,"n":48,"o":37.0101,"t":"2026-10-02T18:15:00Z","v":34186,"vw":36.99466},{"c":37.01,"h":37.0101,"l":36.995,"n":57,"o":37,"t":"2026-10-02T18:30:00Z","v":38379,"vw":37.000983},{"c":37.0199,"h":37.02,"l":37.01,"n":25,"o":37.0114,"t":"2026-10-02T18:45:00Z","v":29702,"vw":37.01381},{"c":37.005,"h":37.02,"l":37.0024,"n":42,"o":37.02,"t":"2026-10-02T19:00:00Z","v":12499,"vw":37.010151},{"c":37.015,"h":37.025,"l":37.01,"n":47,"o":37.01,"t":"2026-10-02T19:15:00Z","v":30090,"vw":37.019339},{"c":37.03,"h":37.05,"l":37.02,"n":75,"o":37.02,"t":"2026-10-02T19:30:00Z","v":186452,"vw":37.048939},{"c":37.02,"h":37.0499,"l":37.02,"n":92,"o":37.04,"t":"2026-10-02T19:45:00Z","v":42602,"vw":37.027915},{"c":37.02,"h":37.02,"l":37.02,"n":4,"o":37.02,"t":"2026-10-02T20:00:00Z","v":3862,"vw":37.02},{"c":37.1148,"h":37.1148,"l":37.1148,"n":4,"o":37.1148,"t":"2026-10-05T11:00:00Z","v":391,"vw":37.1148},{"c":37.07,"h":37.09,"l":37.0171,"n":265,"o":37.05,"t":"2026-10-05T13:30:00Z","v":43223,"vw":37.059589},{"c":37.08,"h":37.08,"l":37.06,"n":45,"o":37.065,"t":"2026-10-05T13:45:00Z","v":15327,"vw":37.069294},{"c":37.15,"h":37.155,"l":37.05,"n":79,"o":37.07,"t":"2026-10-05T14:00:00Z","v":9088,"vw":37.107396},{"c":37.18,"h":37.2,"l":37.16,"n":43,"o":37.16,"t":"2026-10-05T14:15:00Z","v":4370,"vw":37.181505},{"c":37.16,"h":37.186,"l":37.1391,"n":41,"o":37.186,"t":"2026-10-05T14:30:00Z","v":8183,"vw":37.1598},{"c":37.19,"h":37.19,"l":37.1598,"n":23,"o":37.165,"t":"2026-10-05T14:45:00Z","v":3457,"vw":37.166124},{"c":37.17,"h":37.195,"l":37.17,"n":32,"o":37.19,"t":"2026-10-05T15:00:00Z","v":4500,"vw":37.182898},{"c":37.19,"h":37.19,"l":37.17,"n":32,"o":37.17,"t":"2026-10-05T15:15:00Z","v":6246,"vw":37.185686},{"c":37.22,"h":37.22,"l":37.2,"n":28,"o":37.2,"t":"2026-10-05T15:30:00Z","v":46921,"vw":37.214287},{"c":37.2201,"h":37.2201,"l":37.205,"n":33,"o":37.2099,"t":"2026-10-05T15:45:00Z","v":32762,"vw":37.219046},{"c":37.205,"h":37.2299,"l":37.2001,"n":21,"o":37.2299,"t":"2026-10-05T16:00:00Z","v":32787,"vw":37.21251},{"c":37.235,"h":37.235,"l":37.1999,"n":41,"o":37.21,"t":"2026-10-05T16:15:00Z","v":58774,"vw":37.221089},{"c":37.275,"h":37.275,"l":37.235,"n":23,"o":37.24,"t":"2026-10-05T16:30:00Z","v":13217,"vw":37.264627},{"c":37.26,"h":37.28,"l":37.26,"n":40,"o":37.2701,"t":"2026-10-05T16:45:00Z","v":49174,"vw":37.269713},{"c":37.255,"h":37.2601,"l":37.2407,"n":49,"o":37.2599,"t":"2026-10-05T17:00:00Z","v":39832,"vw":37.253321},{"c":37.27,"h":37.2799,"l":37.265,"n":35,"o":37.265,"t":"2026-10-05T17:15:00Z","v":40637,"vw":37.271647},{"c":37.2799,"h":37.28,"l":37.265,"n":57,"o":37.27,"t":"2026-10-05T17:30:00Z","v":33775,"vw":37.272277},{"c":37.2901,"h":37.305,"l":37.2807,"n":76,"o":37.305,"t":"2026-10-05T17:45:00Z","v":38315,"vw":37.293519},{"c":37.2999,"h":37.3,"l":37.285,"n":41,"o":37.3,"t":"2026-10-05T18:00:00Z","v":26202,"vw":37.29205},{"c":37.315,"h":37.315,"l":37.2901,"n":41,"o":37.295,"t":"2026-10-05T18:15:00Z","v":35518,"vw":37.305975},{"c":37.305,"h":37.315,"l":37.3001,"n":57,"o":37.31,"t":"2026-10-05T18:30:00Z","v":33261,"vw":37.31017},{"c":37.3299,"h":37.3376,"l":37.305,"n":67,"o":37.305,"t":"2026-10-05T18:45:00Z","v":49487,"vw":37.322657},{"c":37.36,"h":37.3601,"l":37.335,"n":60,"o":37.335,"t":"2026-10-05T19:00:00Z","v":85053,"vw":37.342943},{"c":37.3504,"h":37.375,"l":37.3504,"n":62,"o":37.365,"t":"2026-10-05T19:15:00Z","v":60530,"vw":37.362887},{"c":37.3364,"h":37.3501,"l":37.3299,"n":88,"o":37.35,"t":"2026-10-05T19:30:00Z","v":69240,"vw":37.342676},{"c":37.29,"h":37.33,"l":37.255,"n":156,"o":37.33,"t":"2026-10-05T19:45:00Z","v":100533,"vw":37.281335},{"c":37.3,"h":37.3,"l":37.3,"n":5,"o":37.3,"t":"2026-10-05T20:00:00Z","v":4483,"vw":37.3},{"c":37.4,"h":37.4,"l":37.4,"n":3,"o":37.4,"t":"2026-10-06T11:00:00Z","v":618,"vw":37.4},{"c":37.48,"h":37.5,"l":37.45,"n":158,"o":37.45,"t":"2026-10-06T13:30:00Z","v":20410,"vw":37.46906},{"c":37.54,"h":37.54,"l":37.48,"n":41,"o":37.4899,"t":"2026-10-06T13:45:00Z","v":11570,"vw":37.501678},{"c":37.54,"h":37.57,"l":37.535,"n":44,"o":37.555,"t":"2026-10-06T14:00:00Z","v":6182,"vw":37.546085},{"c":37.49,"h":37.54,"l":37.49,"n":46,"o":37.54,"t":"2026-10-06T14:15:00Z","v":6069,"vw":37.513315},{"c":37.53,"h":37.53,"l":37.4705,"n":57,"o":37.48,"t":"2026-10-06T14:30:00Z","v":25847,"vw":37.513471},{"c":37.55,"h":37.55,"l":37.52,"n":29,"o":37.5351,"t":"2026-10-06T14:45:00Z","v":2504,"vw":37.534455},{"c":37.5799,"h":37.58,"l":37.5599,"n":47,"o":37.5599,"t":"2026-10-06T15:00:00Z","v":29811,"vw":37.57266},{"c":37.6177,"h":37.618,"l":37.595,"n":53,"o":37.605,"t":"2026-10-06T15:15:00Z","v":4543,"vw":37.610674},{"c":37.6,"h":37.61,"l":37.5901,"n":26,"o":37.6,"t":"2026-10-06T15:30:00Z","v":7270,"vw":37.60033},{"c":37.59,"h":37.5964,"l":37.585,"n":40,"o":37.585,"t":"2026-10-06T15:45:00Z","v":45548,"vw":37.590067},{"c":37.585,"h":37.5999,"l":37.5699,"n":229,"o":37.5999,"t":"2026-10-06T16:00:00Z","v":149262,"vw":37.585014},{"c":37.55,"h":37.5801,"l":37.5499,"n":62,"o":37.5801,"t":"2026-10-06T16:15:00Z","v":83843,"vw":37.559493},{"c":37.55,"h":37.555,"l":37.535,"n":51,"o":37.5401,"t":"2026-10-06T16:30:00Z","v":48737,"vw":37.542823},{"c":37.53,"h":37.5501,"l":37.526,"n":35,"o":37.5501,"t":"2026-10-06T16:45:00Z","v":25566,"vw":37.537979},{"c":37.5199,"h":37.535,"l":37.5099,"n":83,"o":37.5301,"t":"2026-10-06T17:00:00Z","v":112354,"vw":37.521199},{"c":37.5099,"h":37.5101,"l":37.4899,"n":102,"o":37.51,"t":"2026-10-06T17:15:00Z","v":101080,"vw":37.501117},{"c":37.5299,"h":37.5361,"l":37.51,"n":74,"o":37.51,"t":"2026-10-06T17:30:00Z","v":77145,"vw":37.524656},{"c":37.5199,"h":37.535,"l":37.5101,"n":53,"o":37.5213,"t":"2026-10-06T17:45:00Z","v":65166,"vw":37.519734},{"c":37.535,"h":37.545,"l":37.5299,"n":40,"o":37.53,"t":"2026-10-06T18:00:00Z","v":32833,"vw":37.539365},{"c":37.52,"h":37.545,"l":37.515,"n":59,"o":37.54,"t":"2026-10-06T18:15:00Z","v":73498,"vw":37.53285},{"c":37.525,"h":37.5272,"l":37.5101,"n":62,"o":37.52,"t":"2026-10-06T18:30:00Z","v":58452,"vw":37.519139},{"c":37.535,"h":37.54,"l":37.5114,"n":55,"o":37.52,"t":"2026-10-06T18:45:00Z","v":48183,"vw":37.5224},{"c":37.5266,"h":37.535,"l":37.5159,"n":80,"o":37.535,"t":"2026-10-06T19:00:00Z","v":74557,"vw":37.523492},{"c":37.515,"h":37.5287,"l":37.51,"n":135,"o":37.5287,"t":"2026-10-06T19:15:00Z","v":138921,"vw":37.518125},{"c":37.505,"h":37.515,"l":37.5,"n":52,"o":37.51,"t":"2026-10-06T19:30:00Z","v":21113,"vw":37.503294},{"c":37.5,"h":37.505,"l":37.48,"n":85,"o":37.5,"t":"2026-10-06T19:45:00Z","v":56862,"vw":37.491141},{"c":37.49,"h":37.49,"l":37.49,"n":5,"o":37.49,"t":"2026-10-06T20:00:00Z","v":2558,"vw":37.49},{"c":37.4511,"h":37.4511,"l":37.4511,"n":1,"o":37.4511,"t":"2026-10-06T23:45:00Z","v":135,"vw":37.4511},{"c":37.25,"h":37.32,"l":37.25,"n":127,"o":37.32,"t":"2026-10-07T13:30:00Z","v":13401,"vw":37.295498},{"c":37.2476,"h":37.26,"l":37.22,"n":62,"o":37.25,"t":"2026-10-07T13:45:00Z","v":5965,"vw":37.250248},{"c":37.21,"h":37.24,"l":37.2076,"n":55,"o":37.24,"t":"2026-10-07T14:00:00Z","v":10486,"vw":37.223889},{"c":37.22,"h":37.25,"l":37.215,"n":36,"o":37.215,"t":"2026-10-07T14:15:00Z","v":3697,"vw":37.231832},{"c":37.21,"h":37.245,"l":37.21,"n":50,"o":37.23,"t":"2026-10-07T14:30:00Z","v":14773,"vw":37.222607},{"c":37.21,"h":37.21,"l":37.19,"n":32,"o":37.2,"t":"2026-10-07T14:45:00Z","v":3152,"vw":37.198187},{"c":37.255,"h":37.255,"l":37.19,"n":41,"o":37.205,"t":"2026-10-07T15:00:00Z","v":6340,"vw":37.223733},{"c":37.23,"h":37.25,"l":37.215,"n":31,"o":37.25,"t":"2026-10-07T15:15:00Z","v":38283,"vw":37.229539},{"c":37.28,"h":37.28,"l":37.2409,"n":16,"o":37.245,"t":"2026-10-07T15:30:00Z","v":33959,"vw":37.278886},{"c":37.3199,"h":37.3201,"l":37.3,"n":49,"o":37.3,"t":"2026-10-07T15:45:00Z","v":41543,"vw":37.313294},{"c":37.32,"h":37.3201,"l":37.2801,"n":81,"o":37.31,"t":"2026-10-07T16:00:00Z","v":90644,"vw":37.311818},{"c":37.33,"h":37.34,"l":37.3199,"n":55,"o":37.325,"t":"2026-10-07T16:15:00Z","v":69989,"vw":37.327186},{"c":37.315,"h":37.3301,"l":37.3101,"n":49,"o":37.3301,"t":"2026-10-07T16:30:00Z","v":60966,"vw":37.326942},{"c":37.3099,"h":37.33,"l":37.3001,"n":50,"o":37.325,"t":"2026-10-07T16:45:00Z","v":43221,"vw":37.318301},{"c":37.3507,"h":37.36,"l":37.3001,"n":74,"o":37.3001,"t":"2026-10-07T17:00:00Z","v":65349,"vw":37.338966},{"c":37.3587,"h":37.38,"l":37.3416,"n":72,"o":37.3416,"t":"2026-10-07T17:15:00Z","v":78780,"vw":37.366283},{"c":37.365,"h":37.365,"l":37.355,"n":23,"o":37.3599,"t":"2026-10-07T17:30:00Z","v":27255,"vw":37.359797},{"c":37.355,"h":37.3701,"l":37.3417,"n":53,"o":37.37,"t":"2026-10-07T17:45:00Z","v":23613,"vw":37.35619},{"c":37.36,"h":37.365,"l":37.3439,"n":18,"o":37.3501,"t":"2026-10-07T18:00:00Z","v":14427,"vw":37.357213},{"c":37.37,"h":37.37,"l":37.3501,"n":52,"o":37.36,"t":"2026-10-07T18:15:00Z","v":47336,"vw":37.362376},{"c":37.36,"h":37.3701,"l":37.345,"n":38,"o":37.37,"t":"2026-10-07T18:30:00Z","v":26285,"vw":37.362183},{"c":37.375,"h":37.375,"l":37.36,"n":16,"o":37.36,"t":"2026-10-07T18:45:00Z","v":6848,"vw":37.372367},{"c":37.355,"h":37.3885,"l":37.345,"n":76,"o":37.3885,"t":"2026-10-07T19:00:00Z","v":80283,"vw":37.357501},{"c":37.34,"h":37.351,"l":37.34,"n":71,"o":37.35,"t":"2026-10-07T19:15:00Z","v":26304,"vw":37.346756},{"c":37.35,"h":37.355,"l":37.3399,"n":39,"o":37.3499,"t":"2026-10-07T19:30:00Z","v":8898,"vw":37.347028},{"c":37.35,"h":37.3699,"l":37.3399,"n":164,"o":37.35,"t":"2026-10-07T19:45:00Z","v":90714,"vw":37.356151},{"c":37.36,"h":37.36,"l":37.36,"n":8,"o":37.36,"t":"2026-10-07T20:00:00Z","v":1798,"vw":37.36},{"c":37.225,"h":37.25,"l":37.191,"n":173,"o":37.25,"t":"2026-10-08T13:30:00Z","v":34451,"vw":37.236948},{"c":37.26,"h":37.27,"l":37.22,"n":63,"o":37.22,"t":"2026-10-08T13:45:00Z","v":9221,"vw":37.254969},{"c":37.27,"h":37.27,"l":37.2501,"n":10,"o":37.26,"t":"2026-10-08T14:00:00Z","v":4294,"vw":37.263456},{"c":37.31,"h":37.31,"l":37.2701,"n":27,"o":37.2701,"t":"2026-10-08T14:15:00Z","v":2869,"vw":37.299787},{"c":37.29,"h":37.31,"l":37.29,"n":10,"o":37.3,"t":"2026-10-08T14:30:00Z","v":2793,"vw":37.300007},{"c":37.25,"h":37.28,"l":37.245,"n":17,"o":37.28,"t":"2026-10-08T14:45:00Z","v":3176,"vw":37.257425},{"c":37.21,"h":37.241,"l":37.21,"n":21,"o":37.241,"t":"2026-10-08T15:00:00Z","v":29074,"vw":37.23939},{"c":37.22,"h":37.22,"l":37.19,"n":39,"o":37.2,"t":"2026-10-08T15:15:00Z","v":5790,"vw":37.198914},{"c":37.2001,"h":37.21,"l":37.19,"n":40,"o":37.21,"t":"2026-10-08T15:30:00Z","v":14319,"vw":37.200637},{"c":37.205,"h":37.215,"l":37.1999,"n":68,"o":37.2099,"t":"2026-10-08T15:45:00Z","v":65864,"vw":37.206231},{"c":37.2201,"h":37.225,"l":37.1999,"n":58,"o":37.2,"t":"2026-10-08T16:00:00Z","v":77988,"vw":37.209797},{"c":37.26,"h":37.33,"l":37.2101,"n":239,"o":37.2101,"t":"2026-10-08T16:15:00Z","v":262397,"vw":37.249454},{"c":37.2299,"h":37.2701,"l":37.2299,"n":71,"o":37.2599,"t":"2026-10-08T16:30:00Z","v":79155,"vw":37.254433},{"c":37.15,"h":37.23,"l":37.14,"n":96,"o":37.23,"t":"2026-10-08T16:45:00Z","v":41476,"vw":37.155055},{"c":37.15,"h":37.15,"l":37.1,"n":75,"o":37.13,"t":"2026-10-08T17:00:00Z","v":12945,"vw":37.118643},{"c":37.04,"h":37.1601,"l":37.03,"n":150,"o":37.16,"t":"2026-10-08T17:15:00Z","v":70404,"vw":37.117419},{"c":37.135,"h":37.135,"l":37.0799,"n":45,"o":37.08,"t":"2026-10-08T17:30:00Z","v":25599,"vw":37.089083},{"c":37.105,"h":37.1201,"l":37.0779,"n":80,"o":37.12,"t":"2026-10-08T17:45:00Z","v":71734,"vw":37.094541},{"c":37.135,"h":37.135,"l":37.08,"n":63,"o":37.1001,"t":"2026-10-08T18:00:00Z","v":47948,"vw":37.102521},{"c":37.165,"h":37.1901,"l":37.145,"n":97,"o":37.15,"t":"2026-10-08T18:15:00Z","v":140240,"vw":37.169844},{"c":37.145,"h":37.165,"l":37.1302,"n":106,"o":37.165,"t":"2026-10-08T18:30:00Z","v":129359,"vw":37.146873},{"c":37.1501,"h":37.1601,"l":37.14,"n":87,"o":37.145,"t":"2026-10-08T18:45:00Z","v":131096,"vw":37.155866},{"c":37.1601,"h":37.1601,"l":37.135,"n":108,"o":37.145,"t":"2026-10-08T19:00:00Z","v":173807,"vw":37.146896},{"c":37.1701,"h":37.2,"l":37.14,"n":97,"o":37.155,"t":"2026-10-08T19:15:00Z","v":107604,"vw":37.165653},{"c":37.17,"h":37.18,"l":37.155,"n":69,"o":37.18,"t":"2026-10-08T19:30:00Z","v":29473,"vw":37.167618},{"c":37.195,"h":37.2,"l":37.17,"n":160,"o":37.1793,"t":"2026-10-08T19:45:00Z","v":94789,"vw":37.184982},{"c":37.19,"h":37.19,"l":37.19,"n":6,"o":37.19,"t":"2026-10-08T20:00:00Z","v":3597,"vw":37.19},{"c":37.4021,"h":37.5879,"l":37.4021,"n":2,"o":37.5879,"t":"2026-10-09T11:45:00Z","v":2000,"vw":37.495},{"c":37.28,"h":37.34,"l":37.28,"n":162,"o":37.29,"t":"2026-10-09T13:30:00Z","v":31772,"vw":37.299257},{"c":37.2964,"h":37.2964,"l":37.27,"n":28,"o":37.27,"t":"2026-10-09T13:45:00Z","v":3335,"vw":37.287451},{"c":37.315,"h":37.315,"l":37.28,"n":52,"o":37.3,"t":"2026-10-09T14:00:00Z","v":17660,"vw":37.301174},{"c":37.33,"h":37.34,"l":37.32,"n":36,"o":37.325,"t":"2026-10-09T14:15:00Z","v":9892,"vw":37.33556},{"c":37.315,"h":37.3276,"l":37.315,"n":22,"o":37.3276,"t":"2026-10-09T14:30:00Z","v":2364,"vw":37.322194},{"c":37.365,"h":37.365,"l":37.33,"n":26,"o":37.33,"t":"2026-10-09T14:45:00Z","v":8378,"vw":37.347808},{"c":37.36,"h":37.37,"l":37.34,"n":61,"o":37.37,"t":"2026-10-09T15:00:00Z","v":28410,"vw":37.364614},{"c":37.3701,"h":37.39,"l":37.36,"n":45,"o":37.36,"t":"2026-10-09T15:15:00Z","v":29450,"vw":37.377945},{"c":37.37,"h":37.3799,"l":37.345,"n":52,"o":37.36,"t":"2026-10-09T15:30:00Z","v":43713,"vw":37.35611},{"c":37.38,"h":37.3801,"l":37.355,"n":76,"o":37.36,"t":"2026-10-09T15:45:00Z","v":70604,"vw":37.364575},{"c":37.3799,"h":37.3801,"l":37.3501,"n":53,"o":37.3501,"t":"2026-10-09T16:00:00Z","v":48163,"vw":37.370162},{"c":37.41,"h":37.41,"l":37.385,"n":55,"o":37.3899,"t":"2026-10-09T16:15:00Z","v":37289,"vw":37.398939},{"c":37.4001,"h":37.415,"l":37.3918,"n":57,"o":37.41,"t":"2026-10-09T16:30:00Z","v":36206,"vw":37.406707},{"c":37.415,"h":37.4301,"l":37.4099,"n":63,"o":37.41,"t":"2026-10-09T16:45:00Z","v":90428,"vw":37.416579},{"c":37.4099,"h":37.425,"l":37.4099,"n":32,"o":37.4199,"t":"2026-10-09T17:00:00Z","v":39610,"vw":37.41606},{"c":37.4,"h":37.41,"l":37.3999,"n":32,"o":37.41,"t":"2026-10-09T17:15:00Z","v":55223,"vw":37.400075},{"c":37.41,"h":37.41,"l":37.405,"n":13,"o":37.41,"t":"2026-10-09T17:30:00Z","v":1551,"vw":37.40763},{"c":37.425,"h":37.4277,"l":37.41,"n":62,"o":37.42,"t":"2026-10-09T17:45:00Z","v":66333,"vw":37.420512},{"c":37.4394,"h":37.4394,"l":37.4199,"n":43,"o":37.43,"t":"2026-10-09T18:00:00Z","v":46319,"vw":37.421238},{"c":37.4401,"h":37.4473,"l":37.432,"n":41,"o":37.44,"t":"2026-10-09T18:15:00Z","v":27104,"vw":37.440483},{"c":37.43,"h":37.445,"l":37.43,"n":16,"o":37.445,"t":"2026-10-09T18:30:00Z","v":2471,"vw":37.43849},{"c":37.4436,"h":37.47,"l":37.4299,"n":97,"o":37.43,"t":"2026-10-09T18:45:00Z","v":135805,"vw":37.439924},{"c":37.46,"h":37.46,"l":37.45,"n":16,"o":37.45,"t":"2026-10-09T19:00:00Z","v":18656,"vw":37.459265},{"c":37.4585,"h":37.47,"l":37.455,"n":51,"o":37.46,"t":"2026-10-09T19:15:00Z","v":31078,"vw":37.459974},{"c":37.44,"h":37.4568,"l":37.44,"n":80,"o":37.455,"t":"2026-10-09T19:30:00Z","v":78141,"vw":37.450303},{"c":37.43,"h":37.44,"l":37.4239,"n":137,"o":37.4399,"t":"2026-10-09T19:45:00Z","v":78042,"vw":37.431705},{"c":37.43,"h":37.43,"l":37.43,"n":5,"o":37.43,"t":"2026-10-09T20:00:00Z","v":1962,"vw":37.43},{"c":37.34,"h":37.4,"l":37.19,"n":22,"o":37.4,"t":"2026-10-12T11:00:00Z","v":36729,"vw":37.367426},{"c":37.455,"h":37.47,"l":37.4057,"n":169,"o":37.43,"t":"2026-10-12T13:30:00Z","v":18905,"vw":37.452358},{"c":37.43,"h":37.4596,"l":37.42,"n":58,"o":37.4596,"t":"2026-10-12T13:45:00Z","v":10453,"vw":37.436719},{"c":37.39,"h":37.43,"l":37.39,"n":18,"o":37.43,"t":"2026-10-12T14:00:00Z","v":3675,"vw":37.423378},{"c":37.4,"h":37.4001,"l":37.39,"n":31,"o":37.4,"t":"2026-10-12T14:15:00Z","v":4833,"vw":37.395758},{"c":37.4,"h":37.4,"l":37.385,"n":33,"o":37.39,"t":"2026-10-12T14:30:00Z","v":5090,"vw":37.394686},{"c":37.41,"h":37.41,"l":37.39,"n":30,"o":37.39,"t":"2026-10-12T14:45:00Z","v":10946,"vw":37.398249},{"c":37.41,"h":37.4176,"l":37.41,"n":18,"o":37.4176,"t":"2026-10-12T15:00:00Z","v":2796,"vw":37.412928},{"c":37.4,"h":37.42,"l":37.4,"n":28,"o":37.42,"t":"2026-10-12T15:15:00Z","v":63026,"vw":37.400931},{"c":37.42,"h":37.42,"l":37.4001,"n":15,"o":37.4001,"t":"2026-10-12T15:30:00Z","v":23550,"vw":37.41613},{"c":37.4301,"h":37.4301,"l":37.42,"n":8,"o":37.42,"t":"2026-10-12T15:45:00Z","v":3663,"vw":37.421683},{"c":37.435,"h":37.4501,"l":37.4301,"n":56,"o":37.4301,"t":"2026-10-12T16:00:00Z","v":49780,"vw":37.441481},{"c":37.405,"h":37.43,"l":37.3999,"n":24,"o":37.43,"t":"2026-10-12T16:15:00Z","v":14048,"vw":37.402154},{"c":37.405,"h":37.415,"l":37.405,"n":40,"o":37.41,"t":"2026-10-12T16:30:00Z","v":50274,"vw":37.410097},{"c":37.38,"h":37.405,"l":37.37,"n":32,"o":37.405,"t":"2026-10-12T16:45:00Z","v":30822,"vw":37.381907},{"c":37.38,"h":37.38,"l":37.375,"n":7,"o":37.375,"t":"2026-10-12T17:00:00Z","v":340,"vw":37.378333},{"c":37.385,"h":37.385,"l":37.38,"n":10,"o":37.38,"t":"2026-10-12T17:15:00Z","v":22579,"vw":37.380263},{"c":37.375,"h":37.3899,"l":37.37,"n":61,"o":37.38,"t":"2026-10-12T17:30:00Z","v":46460,"vw":37.379892},{"c":37.39,"h":37.39,"l":37.3797,"n":16,"o":37.3797,"t":"2026-10-12T17:45:00Z","v":13274,"vw":37.380581},{"c":37.38,"h":37.3801,"l":37.3699,"n":33,"o":37.38,"t":"2026-10-12T18:00:00Z","v":29021,"vw":37.374628},{"c":37.366,"h":37.3701,"l":37.3601,"n":22,"o":37.3701,"t":"2026-10-12T18:15:00Z","v":32170,"vw":37.368048},{"c":37.365,"h":37.3676,"l":37.36,"n":13,"o":37.3676,"t":"2026-10-12T18:30:00Z","v":4962,"vw":37.363333},{"c":37.3501,"h":37.365,"l":37.3401,"n":61,"o":37.365,"t":"2026-10-12T18:45:00Z","v":60780,"vw":37.348758},{"c":37.35,"h":37.3599,"l":37.35,"n":9,"o":37.35,"t":"2026-10-12T19:00:00Z","v":1235,"vw":37.353814},{"c":37.3588,"h":37.36,"l":37.3588,"n":9,"o":37.36,"t":"2026-10-12T19:15:00Z","v":1215,"vw":37.359467},{"c":37.38,"h":37.38,"l":37.355,"n":44,"o":37.355,"t":"2026-10-12T19:30:00Z","v":28584,"vw":37.369733},{"c":37.395,"h":37.395,"l":37.38,"n":144,"o":37.38,"t":"2026-10-12T19:45:00Z","v":91978,"vw":37.389689},{"c":37.39,"h":37.39,"l":37.39,"n":5,"o":37.39,"t":"2026-10-12T20:00:00Z","v":1771,"vw":37.39},{"c":37.415,"h":37.415,"l":37.32,"n":95,"o":37.36,"t":"2026-10-13T13:30:00Z","v":10776,"vw":37.345928},{"c":37.3999,"h":37.3999,"l":37.3976,"n":3,"o":37.3976,"t":"2026-10-13T13:45:00Z","v":443,"vw":37.39812},{"c":37.35,"h":37.36,"l":37.335,"n":22,"o":37.35,"t":"2026-10-13T14:00:00Z","v":1772,"vw":37.349958},{"c":37.345,"h":37.36,"l":37.34,"n":30,"o":37.35,"t":"2026-10-13T14:15:00Z","v":4160,"vw":37.352164},{"c":37.35,"h":37.35,"l":37.335,"n":14,"o":37.34,"t":"2026-10-13T14:30:00Z","v":1658,"vw":37.340202},{"c":37.32,"h":37.35,"l":37.32,"n":21,"o":37.35,"t":"2026-10-13T14:45:00Z","v":24309,"vw":37.321626},{"c":37.3201,"h":37.33,"l":37.31,"n":24,"o":37.3151,"t":"2026-10-13T15:00:00Z","v":9289,"vw":37.320019},{"c":37.28,"h":37.33,"l":37.28,"n":32,"o":37.33,"t":"2026-10-13T15:15:00Z","v":7380,"vw":37.300702},{"c":37.285,"h":37.285,"l":37.2701,"n":42,"o":37.2701,"t":"2026-10-13T15:30:00Z","v":11338,"vw":37.279182},{"c":37.3,"h":37.3001,"l":37.27,"n":68,"o":37.285,"t":"2026-10-13T15:45:00Z","v":73336,"vw":37.286577},{"c":37.3194,"h":37.325,"l":37.305,"n":95,"o":37.305,"t":"2026-10-13T16:00:00Z","v":68937,"vw":37.315745},{"c":37.3399,"h":37.34,"l":37.32,"n":92,"o":37.32,"t":"2026-10-13T16:15:00Z","v":68285,"vw":37.32971},{"c":37.36,"h":37.36,"l":37.345,"n":24,"o":37.345,"t":"2026-10-13T16:30:00Z","v":19880,"vw":37.35041},{"c":37.335,"h":37.365,"l":37.335,"n":54,"o":37.365,"t":"2026-10-13T16:45:00Z","v":61285,"vw":37.355728},{"c":37.3301,"h":37.335,"l":37.33,"n":14,"o":37.33,"t":"2026-10-13T17:00:00Z","v":12721,"vw":37.330571},{"c":37.325,"h":37.335,"l":37.3209,"n":30,"o":37.33,"t":"2026-10-13T17:15:00Z","v":37694,"vw":37.330508},{"c":37.3476,"h":37.3476,"l":37.3201,"n":29,"o":37.3224,"t":"2026-10-13T17:30:00Z","v":20182,"vw":37.330447},{"c":37.31,"h":37.345,"l":37.3099,"n":91,"o":37.345,"t":"2026-10-13T17:45:00Z","v":69991,"vw":37.320819},{"c":37.375,"h":37.38,"l":37.315,"n":112,"o":37.32,"t":"2026-10-13T18:00:00Z","v":122464,"vw":37.346285},{"c":37.3701,"h":37.3701,"l":37.355,"n":38,"o":37.37,"t":"2026-10-13T18:15:00Z","v":36618,"vw":37.365057},{"c":37.3576,"h":37.38,"l":37.355,"n":59,"o":37.38,"t":"2026-10-13T18:30:00Z","v":73811,"vw":37.363071},{"c":37.365,"h":37.365,"l":37.3401,"n":27,"o":37.3599,"t":"2026-10-13T18:45:00Z","v":40531,"vw":37.350305},{"c":37.385,"h":37.385,"l":37.3601,"n":16,"o":37.3601,"t":"2026-10-13T19:00:00Z","v":4752,"vw":37.37308},{"c":37.3901,"h":37.395,"l":37.385,"n":48,"o":37.39,"t":"2026-10-13T19:15:00Z","v":34517,"vw":37.390554},{"c":37.385,"h":37.4001,"l":37.38,"n":102,"o":37.395,"t":"2026-10-13T19:30:00Z","v":93502,"vw":37.394931},{"c":37.37,"h":37.395,"l":37.365,"n":134,"o":37.39,"t":"2026-10-13T19:45:00Z","v":65561,"vw":37.374153},{"c":37.37,"h":37.37,"l":37.37,"n":7,"o":37.37,"t":"2026-10-13T20:00:00Z","v":474,"vw":37.37},{"c":37.23,"h":37.26,"l":37.19,"n":100,"o":37.21,"t":"2026-10-14T13:30:00Z","v":14402,"vw":37.230034},{"c":37.135,"h":37.26,"l":37.135,"n":52,"o":37.26,"t":"2026-10-14T13:45:00Z","v":8192,"vw":37.240857},{"c":37.12,"h":37.15,"l":37.11,"n":51,"o":37.14,"t":"2026-10-14T14:00:00Z","v":19664,"vw":37.116817},{"c":37.1176,"h":37.13,"l":37.1,"n":42,"o":37.125,"t":"2026-10-14T14:15:00Z","v":7595,"vw":37.11248},{"c":37.11,"h":37.12,"l":37.08,"n":87,"o":37.11,"t":"2026-10-14T14:30:00Z","v":31906,"vw":37.09524},{"c":37.09,"h":37.1,"l":37.055,"n":22,"o":37.1,"t":"2026-10-14T14:45:00Z","v":34252,"vw":37.069458},{"c":37.0484,"h":37.09,"l":37.02,"n":82,"o":37.09,"t":"2026-10-14T15:00:00Z","v":13676,"vw":37.046062},{"c":37.04,"h":37.065,"l":37.04,"n":44,"o":37.04,"t":"2026-10-14T15:15:00Z","v":4917,"vw":37.053322},{"c":36.98,"h":37.04,"l":36.975,"n":66,"o":37.04,"t":"2026-10-14T15:30:00Z","v":50788,"vw":36.997382},{"c":37,"h":37.02,"l":36.985,"n":55,"o":36.985,"t":"2026-10-14T15:45:00Z","v":76329,"vw":36.996643},{"c":36.93,"h":37.01,"l":36.93,"n":71,"o":37,"t":"2026-10-14T16:00:00Z","v":55593,"vw":36.974984},{"c":36.935,"h":36.935,"l":36.92,"n":98,"o":36.93,"t":"2026-10-14T16:15:00Z","v":68791,"vw":36.927911},{"c":36.975,"h":36.9801,"l":36.9199,"n":118,"o":36.9299,"t":"2026-10-14T16:30:00Z","v":96653,"vw":36.951966},{"c":36.965,"h":36.9799,"l":36.9499,"n":113,"o":36.9701,"t":"2026-10-14T16:45:00Z","v":116862,"vw":36.96298},{"c":36.9399,"h":36.9899,"l":36.925,"n":64,"o":36.9701,"t":"2026-10-14T17:00:00Z","v":49436,"vw":36.95653},{"c":36.879,"h":36.935,"l":36.87,"n":109,"o":36.93,"t":"2026-10-14T17:15:00Z","v":85146,"vw":36.908283},{"c":36.8799,"h":36.896,"l":36.8699,"n":135,"o":36.88,"t":"2026-10-14T17:30:00Z","v":169182,"vw":36.880365},{"c":36.83,"h":36.87,"l":36.825,"n":184,"o":36.87,"t":"2026-10-14T17:45:00Z","v":109570,"vw":36.84732},{"c":36.87,"h":36.875,"l":36.8001,"n":104,"o":36.8199,"t":"2026-10-14T18:00:00Z","v":82576,"vw":36.838308},{"c":36.8652,"h":36.8724,"l":36.85,"n":80,"o":36.87,"t":"2026-10-14T18:15:00Z","v":37720,"vw":36.864471},{"c":36.85,"h":36.86,"l":36.8399,"n":73,"o":36.8501,"t":"2026-10-14T18:30:00Z","v":63735,"vw":36.852969},{"c":36.8501,"h":36.87,"l":36.8399,"n":120,"o":36.8499,"t":"2026-10-14T18:45:00Z","v":126044,"vw":36.856929},{"c":36.8499,"h":36.865,"l":36.82,"n":76,"o":36.85,"t":"2026-10-14T19:00:00Z","v":52892,"vw":36.849123},{"c":36.8999,"h":36.9076,"l":36.845,"n":131,"o":36.855,"t":"2026-10-14T19:15:00Z","v":130574,"vw":36.88369},{"c":36.91,"h":36.93,"l":36.8899,"n":131,"o":36.9,"t":"2026-10-14T19:30:00Z","v":74380,"vw":36.90892},{"c":36.935,"h":36.94,"l":36.885,"n":205,"o":36.9001,"t":"2026-10-14T19:45:00Z","v":111318,"vw":36.907987},{"c":36.93,"h":36.93,"l":36.93,"n":8,"o":36.93,"t":"2026-10-14T20:00:00Z","v":388,"vw":36.93},{"c":36.8,"h":36.81,"l":36.73,"n":152,"o":36.77,"t":"2026-10-15T13:30:00Z","v":24342,"vw":36.768435},{"c":36.6876,"h":36.775,"l":36.68,"n":56,"o":36.775,"t":"2026-10-15T13:45:00Z","v":12895,"vw":36.747819},{"c":36.81,"h":36.85,"l":36.73,"n":57,"o":36.73,"t":"2026-10-15T14:00:00Z","v":7461,"vw":36.809769},{"c":36.83,"h":36.845,"l":36.81,"n":50,"o":36.82,"t":"2026-10-15T14:15:00Z","v":7950,"vw":36.823864},{"c":36.91,"h":36.92,"l":36.81,"n":57,"o":36.82,"t":"2026-10-15T14:30:00Z","v":10061,"vw":36.84543},{"c":36.94,"h":36.94,"l":36.89,"n":65,"o":36.9,"t":"2026-10-15T14:45:00Z","v":32653,"vw":36.900906},{"c":37,"h":37,"l":36.93,"n":30,"o":36.93,"t":"2026-10-15T15:00:00Z","v":5235,"vw":36.963548},{"c":36.985,"h":37.01,"l":36.985,"n":37,"o":37,"t":"2026-10-15T15:15:00Z","v":22942,"vw":37.001114},{"c":36.97,"h":36.971,"l":36.95,"n":34,"o":36.96,"t":"2026-10-15T15:30:00Z","v":13136,"vw":36.963564},{"c":36.9899,"h":36.9899,"l":36.9399,"n":72,"o":36.96,"t":"2026-10-15T15:45:00Z","v":63801,"vw":36.966026},{"c":36.9561,"h":36.9901,"l":36.945,"n":89,"o":36.98,"t":"2026-10-15T16:00:00Z","v":90968,"vw":36.966403},{"c":36.93,"h":36.9495,"l":36.9199,"n":87,"o":36.9495,"t":"2026-10-15T16:15:00Z","v":196508,"vw":36.930425},{"c":36.9599,"h":36.9699,"l":36.92,"n":139,"o":36.925,"t":"2026-10-15T16:30:00Z","v":136828,"vw":36.945841},{"c":36.9499,"h":36.976,"l":36.9297,"n":108,"o":36.97,"t":"2026-10-15T16:45:00Z","v":114110,"vw":36.947305},{"c":36.9799,"h":36.9899,"l":36.9405,"n":141,"o":36.9601,"t":"2026-10-15T17:00:00Z","v":140434,"vw":36.967978},{"c":36.981,"h":36.995,"l":36.98,"n":103,"o":36.98,"t":"2026-10-15T17:15:00Z","v":113060,"vw":36.986777},{"c":37.0401,"h":37.041,"l":36.9899,"n":88,"o":36.9899,"t":"2026-10-15T17:30:00Z","v":110814,"vw":37.016057},{"c":37.03,"h":37.05,"l":37.0299,"n":90,"o":37.0399,"t":"2026-10-15T17:45:00Z","v":105417,"vw":37.037984},{"c":36.9576,"h":37.035,"l":36.95,"n":131,"o":37.03,"t":"2026-10-15T18:00:00Z","v":142412,"vw":36.99643},{"c":36.945,"h":36.9699,"l":36.9399,"n":103,"o":36.9599,"t":"2026-10-15T18:15:00Z","v":125587,"vw":36.948847},{"c":36.97,"h":36.9799,"l":36.9501,"n":70,"o":36.9501,"t":"2026-10-15T18:30:00Z","v":78351,"vw":36.962235},{"c":37.005,"h":37.005,"l":36.9699,"n":66,"o":36.9699,"t":"2026-10-15T18:45:00Z","v":70026,"vw":36.987727},{"c":37.07,"h":37.08,"l":37.0199,"n":68,"o":37.0199,"t":"2026-10-15T19:00:00Z","v":114334,"vw":37.046977},{"c":37.08,"h":37.1101,"l":37.08,"n":84,"o":37.0839,"t":"2026-10-15T19:15:00Z","v":54057,"vw":37.094067},{"c":37.0852,"h":37.0901,"l":37.069,"n":71,"o":37.075,"t":"2026-10-15T19:30:00Z","v":99643,"vw":37.079197},{"c":37.07,"h":37.1001,"l":37.0599,"n":177,"o":37.0999,"t":"2026-10-15T19:45:00Z","v":145488,"vw":37.078913},{"c":37.06,"h":37.06,"l":37.06,"n":8,"o":37.06,"t":"2026-10-15T20:00:00Z","v":861,"vw":37.06},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-16T11:00:00Z","v":225,"vw":37.08},{"c":37.03,"h":37.16,"l":37.03,"n":123,"o":37.16,"t":"2026-10-16T13:30:00Z","v":11536,"vw":37.127047},{"c":37.04,"h":37.08,"l":37.025,"n":73,"o":37.08,"t":"2026-10-16T13:45:00Z","v":17126,"vw":37.051957},{"c":37.01,"h":37.052,"l":37.01,"n":51,"o":37.03,"t":"2026-10-16T14:00:00Z","v":27644,"vw":37.033434},{"c":37.01,"h":37.03,"l":37.005,"n":58,"o":37.02,"t":"2026-10-16T14:15:00Z","v":5483,"vw":37.013267},{"c":37.061,"h":37.07,"l":37.005,"n":47,"o":37.01,"t":"2026-10-16T14:30:00Z","v":12159,"vw":37.032884},{"c":37.03,"h":37.09,"l":37.021,"n":39,"o":37.08,"t":"2026-10-16T14:45:00Z","v":23344,"vw":37.057733},{"c":36.95,"h":37.02,"l":36.93,"n":83,"o":37.02,"t":"2026-10-16T15:00:00Z","v":19203,"vw":36.984286},{"c":36.91,"h":36.95,"l":36.89,"n":97,"o":36.95,"t":"2026-10-16T15:15:00Z","v":42455,"vw":36.926942},{"c":36.8999,"h":36.9301,"l":36.895,"n":44,"o":36.9,"t":"2026-10-16T15:30:00Z","v":44256,"vw":36.916536},{"c":36.8401,"h":36.926,"l":36.8401,"n":41,"o":36.8976,"t":"2026-10-16T15:45:00Z","v":43144,"vw":36.89447},{"c":36.8499,"h":36.8499,"l":36.8,"n":108,"o":36.8299,"t":"2026-10-16T16:00:00Z","v":110438,"vw":36.824341},{"c":36.83,"h":36.8701,"l":36.83,"n":96,"o":36.86,"t":"2026-10-16T16:15:00Z","v":95356,"vw":36.846499},{"c":36.7915,"h":36.835,"l":36.78,"n":135,"o":36.8279,"t":"2026-10-16T16:30:00Z","v":100731,"vw":36.801529},{"c":36.77,"h":36.8,"l":36.75,"n":119,"o":36.795,"t":"2026-10-16T16:45:00Z","v":86420,"vw":36.765513},{"c":36.6699,"h":36.7701,"l":36.6501,"n":130,"o":36.7701,"t":"2026-10-16T17:00:00Z","v":107536,"vw":36.692072},{"c":36.67,"h":36.6801,"l":36.605,"n":150,"o":36.66,"t":"2026-10-16T17:15:00Z","v":146419,"vw":36.633594},{"c":36.725,"h":36.75,"l":36.6699,"n":179,"o":36.6701,"t":"2026-10-16T17:30:00Z","v":140788,"vw":36.69877},{"c":36.64,"h":36.73,"l":36.63,"n":151,"o":36.73,"t":"2026-10-16T17:45:00Z","v":137567,"vw":36.671687},{"c":36.62,"h":36.635,"l":36.5801,"n":101,"o":36.6301,"t":"2026-10-16T18:00:00Z","v":85046,"vw":36.613221},{"c":36.5899,"h":36.64,"l":36.57,"n":91,"o":36.6199,"t":"2026-10-16T18:15:00Z","v":77197,"vw":36.589656},{"c":36.5873,"h":36.6099,"l":36.5501,"n":95,"o":36.57,"t":"2026-10-16T18:30:00Z","v":91808,"vw":36.584007},{"c":36.5601,"h":36.5999,"l":36.5299,"n":89,"o":36.5899,"t":"2026-10-16T18:45:00Z","v":92752,"vw":36.563819},{"c":36.61,"h":36.61,"l":36.5001,"n":160,"o":36.56,"t":"2026-10-16T19:00:00Z","v":72545,"vw":36.54295},{"c":36.61,"h":36.63,"l":36.57,"n":92,"o":36.61,"t":"2026-10-16T19:15:00Z","v":43975,"vw":36.607813},{"c":36.5699,"h":36.64,"l":36.5601,"n":108,"o":36.63,"t":"2026-10-16T19:30:00Z","v":43682,"vw":36.593918},{"c":36.635,"h":36.6599,"l":36.5798,"n":151,"o":36.5898,"t":"2026-10-16T19:45:00Z","v":58575,"vw":36.625254},{"c":36.63,"h":36.63,"l":36.63,"n":5,"o":36.63,"t":"2026-10-16T20:00:00Z","v":558,"vw":36.63},{"c":36.82,"h":36.87,"l":36.8,"n":206,"o":36.81,"t":"2026-10-19T13:30:00Z","v":36521,"vw":36.831264},{"c":36.78,"h":36.81,"l":36.78,"n":51,"o":36.81,"t":"2026-10-19T13:45:00Z","v":3061,"vw":36.799611},{"c":36.845,"h":36.845,"l":36.755,"n":36,"o":36.7751,"t":"2026-10-19T14:00:00Z","v":10856,"vw":36.779546},{"c":36.87,"h":36.8801,"l":36.87,"n":17,"o":36.87,"t":"2026-10-19T14:15:00Z","v":2867,"vw":36.872813},{"c":36.8299,"h":36.87,"l":36.8199,"n":77,"o":36.87,"t":"2026-10-19T14:30:00Z","v":53070,"vw":36.831593},{"c":36.86,"h":36.865,"l":36.8299,"n":93,"o":36.83,"t":"2026-10-19T14:45:00Z","v":90277,"vw":36.845078},{"c":36.9101,"h":36.9101,"l":36.8699,"n":67,"o":36.8699,"t":"2026-10-19T15:00:00Z","v":78447,"vw":36.890942},{"c":36.9599,"h":36.96,"l":36.8999,"n":44,"o":36.9,"t":"2026-10-19T15:15:00Z","v":100077,"vw":36.91926},{"c":36.965,"h":36.98,"l":36.9301,"n":60,"o":36.9501,"t":"2026-10-19T15:30:00Z","v":57396,"vw":36.965856},{"c":36.94,"h":36.96,"l":36.934,"n":103,"o":36.96,"t":"2026-10-19T15:45:00Z","v":72178,"vw":36.947515},{"c":36.9,"h":36.93,"l":36.8699,"n":104,"o":36.93,"t":"2026-10-19T16:00:00Z","v":43121,"vw":36.87634},{"c":36.8699,"h":36.9,"l":36.8601,"n":85,"o":36.895,"t":"2026-10-19T16:15:00Z","v":66238,"vw":36.879777},{"c":36.8699,"h":36.875,"l":36.85,"n":90,"o":36.86,"t":"2026-10-19T16:30:00Z","v":118680,"vw":36.863426},{"c":36.8399,"h":36.865,"l":36.8301,"n":83,"o":36.8601,"t":"2026-10-19T16:45:00Z","v":103838,"vw":36.850692},{"c":36.835,"h":36.8459,"l":36.8199,"n":62,"o":36.8299,"t":"2026-10-19T17:00:00Z","v":83784,"vw":36.828584},{"c":36.84,"h":36.8476,"l":36.82,"n":94,"o":36.835,"t":"2026-10-19T17:15:00Z","v":125425,"vw":36.832808},{"c":36.83,"h":36.845,"l":36.8194,"n":103,"o":36.8301,"t":"2026-10-19T17:30:00Z","v":96210,"vw":36.829408},{"c":36.8401,"h":36.8401,"l":36.8,"n":126,"o":36.82,"t":"2026-10-19T17:45:00Z","v":98324,"vw":36.817355},{"c":36.8401,"h":36.8501,"l":36.815,"n":160,"o":36.845,"t":"2026-10-19T18:00:00Z","v":157636,"vw":36.836732},{"c":36.82,"h":36.855,"l":36.805,"n":111,"o":36.8499,"t":"2026-10-19T18:15:00Z","v":111557,"vw":36.835934},{"c":36.83,"h":36.835,"l":36.795,"n":146,"o":36.8216,"t":"2026-10-19T18:30:00Z","v":148693,"vw":36.824121},{"c":36.84,"h":36.855,"l":36.825,"n":176,"o":36.8399,"t":"2026-10-19T18:45:00Z","v":198811,"vw":36.837633},{"c":36.8401,"h":36.8599,"l":36.8301,"n":36,"o":36.84,"t":"2026-10-19T19:00:00Z","v":31385,"vw":36.841998},{"c":36.865,"h":36.8899,"l":36.8499,"n":68,"o":36.85,"t":"2026-10-19T19:15:00Z","v":80450,"vw":36.86496},{"c":36.8701,"h":36.8799,"l":36.865,"n":48,"o":36.865,"t":"2026-10-19T19:30:00Z","v":33103,"vw":36.87318},{"c":36.785,"h":36.8695,"l":36.775,"n":187,"o":36.865,"t":"2026-10-19T19:45:00Z","v":101846,"vw":36.822314},{"c":36.8,"h":36.8,"l":36.8,"n":5,"o":36.8,"t":"2026-10-19T20:00:00Z","v":486,"vw":36.8},{"c":36.82,"h":36.82,"l":36.82,"n":1,"o":36.82,"t":"2026-10-19T22:15:00Z","v":100,"vw":36.82},{"c":36.8,"h":36.8,"l":36.8,"n":2,"o":36.8,"t":"2026-10-20T10:30:00Z","v":301,"vw":36.8},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-20T10:45:00Z","v":300,"vw":36.8},{"c":36.699,"h":36.7875,"l":36.6989,"n":144,"o":36.76,"t":"2026-10-20T13:30:00Z","v":31102,"vw":36.7525},{"c":36.85,"h":36.85,"l":36.69,"n":42,"o":36.69,"t":"2026-10-20T13:45:00Z","v":6032,"vw":36.744435},{"c":36.89,"h":36.89,"l":36.85,"n":29,"o":36.85,"t":"2026-10-20T14:00:00Z","v":944,"vw":36.867205},{"c":36.99,"h":37,"l":36.94,"n":20,"o":36.94,"t":"2026-10-20T14:15:00Z","v":4107,"vw":36.977836},{"c":37.045,"h":37.0676,"l":37.0196,"n":69,"o":37.0676,"t":"2026-10-20T14:30:00Z","v":45683,"vw":37.037414},{"c":37.07,"h":37.0801,"l":37.035,"n":105,"o":37.04,"t":"2026-10-20T14:45:00Z","v":110341,"vw":37.05972},{"c":36.92,"h":37.0601,"l":36.885,"n":214,"o":37.06,"t":"2026-10-20T15:00:00Z","v":178763,"vw":37.016637},{"c":36.935,"h":36.9799,"l":36.92,"n":151,"o":36.92,"t":"2026-10-20T15:15:00Z","v":171708,"vw":36.950459},{"c":36.9701,"h":36.9701,"l":36.905,"n":96,"o":36.94,"t":"2026-10-20T15:30:00Z","v":71707,"vw":36.924866},{"c":36.965,"h":36.971,"l":36.925,"n":109,"o":36.94,"t":"2026-10-20T15:45:00Z","v":109661,"vw":36.947695},{"c":36.94,"h":36.965,"l":36.9299,"n":90,"o":36.96,"t":"2026-10-20T16:00:00Z","v":98300,"vw":36.949084},{"c":36.94,"h":36.945,"l":36.8999,"n":69,"o":36.92,"t":"2026-10-20T16:15:00Z","v":89785,"vw":36.910313},{"c":36.945,"h":36.965,"l":36.936,"n":92,"o":36.9401,"t":"2026-10-20T16:30:00Z","v":87282,"vw":36.94747},{"c":36.9099,"h":36.955,"l":36.8999,"n":86,"o":36.9476,"t":"2026-10-20T16:45:00Z","v":138708,"vw":36.92859},{"c":36.9101,"h":36.9203,"l":36.895,"n":117,"o":36.9099,"t":"2026-10-20T17:00:00Z","v":92271,"vw":36.908622},{"c":36.9599,"h":36.9599,"l":36.91,"n":68,"o":36.9199,"t":"2026-10-20T17:15:00Z","v":90006,"vw":36.936487},{"c":36.96,"h":36.97,"l":36.94,"n":59,"o":36.9601,"t":"2026-10-20T17:30:00Z","v":50485,"vw":36.959894},{"c":36.96,"h":36.9701,"l":36.9524,"n":127,"o":36.96,"t":"2026-10-20T17:45:00Z","v":97840,"vw":36.962837},{"c":36.9599,"h":36.9668,"l":36.9401,"n":105,"o":36.96,"t":"2026-10-20T18:00:00Z","v":145501,"vw":36.955918},{"c":36.94,"h":36.9651,"l":36.93,"n":77,"o":36.9651,"t":"2026-10-20T18:15:00Z","v":85716,"vw":36.944035},{"c":36.8901,"h":36.9481,"l":36.8899,"n":88,"o":36.9401,"t":"2026-10-20T18:30:00Z","v":79801,"vw":36.918056},{"c":36.9201,"h":36.9401,"l":36.8899,"n":125,"o":36.8899,"t":"2026-10-20T18:45:00Z","v":152362,"vw":36.920653},{"c":36.91,"h":36.9301,"l":36.91,"n":61,"o":36.92,"t":"2026-10-20T19:00:00Z","v":68131,"vw":36.925321},{"c":36.8901,"h":36.9176,"l":36.8799,"n":104,"o":36.91,"t":"2026-10-20T19:15:00Z","v":129989,"vw":36.892469},{"c":36.91,"h":36.91,"l":36.875,"n":93,"o":36.8876,"t":"2026-10-20T19:30:00Z","v":47580,"vw":36.891943},{"c":36.92,"h":36.92,"l":36.895,"n":208,"o":36.9199,"t":"2026-10-20T19:45:00Z","v":83980,"vw":36.908529},{"c":37,"h":37,"l":36.94,"n":8,"o":36.94,"t":"2026-10-20T20:00:00Z","v":4281,"vw":36.944211},{"c":37.2092,"h":37.2092,"l":37.2092,"n":1,"o":37.2092,"t":"2026-10-21T11:00:00Z","v":200,"vw":37.2092},{"c":37.04,"h":37.0989,"l":36.99,"n":123,"o":37.04,"t":"2026-10-21T13:30:00Z","v":20118,"vw":37.045779},{"c":37.06,"h":37.06,"l":37.03,"n":34,"o":37.035,"t":"2026-10-21T13:45:00Z","v":8817,"vw":37.048109},{"c":36.96,"h":37.04,"l":36.94,"n":34,"o":37.03,"t":"2026-10-21T14:00:00Z","v":5515,"vw":36.96062},{"c":36.97,"h":36.97,"l":36.945,"n":38,"o":36.9476,"t":"2026-10-21T14:15:00Z","v":8234,"vw":36.965539},{"c":37.0201,"h":37.0201,"l":36.99,"n":40,"o":37.005,"t":"2026-10-21T14:30:00Z","v":28913,"vw":37.013306},{"c":37.05,"h":37.0601,"l":37.0199,"n":85,"o":37.0199,"t":"2026-10-21T14:45:00Z","v":148278,"vw":37.048762},{"c":37.0599,"h":37.0701,"l":37.0499,"n":87,"o":37.05,"t":"2026-10-21T15:00:00Z","v":111107,"vw":37.052777},{"c":37.1001,"h":37.105,"l":37.05,"n":97,"o":37.0799,"t":"2026-10-21T15:15:00Z","v":90568,"vw":37.07818},{"c":37.1201,"h":37.1301,"l":37.095,"n":52,"o":37.105,"t":"2026-10-21T15:30:00Z","v":44922,"vw":37.110307},{"c":37.135,"h":37.1401,"l":37.1299,"n":31,"o":37.13,"t":"2026-10-21T15:45:00Z","v":26260,"vw":37.137914},{"c":37.1199,"h":37.1354,"l":37.1199,"n":52,"o":37.1299,"t":"2026-10-21T16:00:00Z","v":72534,"vw":37.126368},{"c":37.1099,"h":37.1239,"l":37.1099,"n":53,"o":37.1201,"t":"2026-10-21T16:15:00Z","v":63450,"vw":37.118624},{"c":37.1399,"h":37.18,"l":37.1099,"n":91,"o":37.115,"t":"2026-10-21T16:30:00Z","v":83331,"vw":37.131396},{"c":37.169,"h":37.1701,"l":37.1399,"n":54,"o":37.1501,"t":"2026-10-21T16:45:00Z","v":88574,"vw":37.152549},{"c":37.185,"h":37.185,"l":37.1501,"n":66,"o":37.1701,"t":"2026-10-21T17:00:00Z","v":94972,"vw":37.169298},{"c":37.19,"h":37.205,"l":37.185,"n":90,"o":37.1899,"t":"2026-10-21T17:15:00Z","v":114812,"vw":37.194092},{"c":37.1901,"h":37.1901,"l":37.1699,"n":46,"o":37.1801,"t":"2026-10-21T17:30:00Z","v":53914,"vw":37.179512},{"c":37.1839,"h":37.2,"l":37.18,"n":64,"o":37.19,"t":"2026-10-21T17:45:00Z","v":42086,"vw":37.190533},{"c":37.195,"h":37.1976,"l":37.174,"n":26,"o":37.18,"t":"2026-10-21T18:00:00Z","v":20718,"vw":37.180211},{"c":37.208,"h":37.21,"l":37.2,"n":39,"o":37.2,"t":"2026-10-21T18:15:00Z","v":30587,"vw":37.20133},{"c":37.2001,"h":37.21,"l":37.2001,"n":28,"o":37.21,"t":"2026-10-21T18:30:00Z","v":31987,"vw":37.205216},{"c":37.095,"h":37.205,"l":37.09,"n":121,"o":37.205,"t":"2026-10-21T18:45:00Z","v":126025,"vw":37.161273},{"c":37.0699,"h":37.09,"l":37.02,"n":109,"o":37.09,"t":"2026-10-21T19:00:00Z","v":80992,"vw":37.064448},{"c":37.145,"h":37.145,"l":37.08,"n":115,"o":37.08,"t":"2026-10-21T19:15:00Z","v":101747,"vw":37.101509},{"c":37.14,"h":37.1451,"l":37.1299,"n":142,"o":37.14,"t":"2026-10-21T19:30:00Z","v":114127,"vw":37.137959},{"c":37.15,"h":37.1701,"l":37.14,"n":211,"o":37.15,"t":"2026-10-21T19:45:00Z","v":113344,"vw":37.155855},{"c":37.3925,"h":37.3925,"l":37.15,"n":7,"o":37.15,"t":"2026-10-21T20:00:00Z","v":3075,"vw":37.157899},{"c":37.1059,"h":37.1059,"l":37.1059,"n":1,"o":37.1059,"t":"2026-10-21T21:45:00Z","v":100,"vw":37.1059},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-21T23:15:00Z","v":100,"vw":37},{"c":36.4232,"h":36.4232,"l":36.4232,"n":1,"o":36.4232,"t":"2026-10-22T11:30:00Z","v":100,"vw":36.4232},{"c":36.82,"h":36.86,"l":36.762,"n":140,"o":36.82,"t":"2026-10-22T13:30:00Z","v":17513,"vw":36.826231},{"c":36.84,"h":36.84,"l":36.7673,"n":70,"o":36.8,"t":"2026-10-22T13:45:00Z","v":5859,"vw":36.799911},{"c":36.79,"h":36.85,"l":36.79,"n":22,"o":36.85,"t":"2026-10-22T14:00:00Z","v":1881,"vw":36.81168},{"c":36.65,"h":36.78,"l":36.65,"n":74,"o":36.76,"t":"2026-10-22T14:15:00Z","v":8404,"vw":36.70452},{"c":36.6201,"h":36.6301,"l":36.5999,"n":90,"o":36.62,"t":"2026-10-22T14:30:00Z","v":81635,"vw":36.617769},{"c":36.645,"h":36.65,"l":36.6001,"n":78,"o":36.62,"t":"2026-10-22T14:45:00Z","v":64281,"vw":36.620839},{"c":36.62,"h":36.6601,"l":36.6001,"n":127,"o":36.66,"t":"2026-10-22T15:00:00Z","v":84183,"vw":36.631968},{"c":36.6601,"h":36.7199,"l":36.6201,"n":95,"o":36.6201,"t":"2026-10-22T15:15:00Z","v":75294,"vw":36.67718},{"c":36.66,"h":36.6699,"l":36.61,"n":146,"o":36.6351,"t":"2026-10-22T15:30:00Z","v":112476,"vw":36.65035},{"c":36.7201,"h":36.7201,"l":36.6499,"n":84,"o":36.6499,"t":"2026-10-22T15:45:00Z","v":49727,"vw":36.66883},{"c":36.7399,"h":36.75,"l":36.7099,"n":75,"o":36.73,"t":"2026-10-22T16:00:00Z","v":35110,"vw":36.731572},{"c":36.75,"h":36.7701,"l":36.74,"n":103,"o":36.74,"t":"2026-10-22T16:15:00Z","v":89499,"vw":36.759355},{"c":36.64,"h":36.74,"l":36.64,"n":71,"o":36.74,"t":"2026-10-22T16:30:00Z","v":41583,"vw":36.694909},{"c":36.67,"h":36.68,"l":36.595,"n":99,"o":36.64,"t":"2026-10-22T16:45:00Z","v":69045,"vw":36.632961},{"c":36.62,"h":36.675,"l":36.6,"n":71,"o":36.675,"t":"2026-10-22T17:00:00Z","v":18776,"vw":36.643159},{"c":36.65,"h":36.65,"l":36.6199,"n":79,"o":36.63,"t":"2026-10-22T17:15:00Z","v":43594,"vw":36.635759},{"c":36.6699,"h":36.686,"l":36.645,"n":127,"o":36.655,"t":"2026-10-22T17:30:00Z","v":131217,"vw":36.663258},{"c":36.6201,"h":36.67,"l":36.6201,"n":96,"o":36.66,"t":"2026-10-22T17:45:00Z","v":85023,"vw":36.639644},{"c":36.62,"h":36.6301,"l":36.565,"n":148,"o":36.6202,"t":"2026-10-22T18:00:00Z","v":125826,"vw":36.609263},{"c":36.6099,"h":36.67,"l":36.6099,"n":98,"o":36.6199,"t":"2026-10-22T18:15:00Z","v":81547,"vw":36.63733},{"c":36.59,"h":36.6,"l":36.575,"n":101,"o":36.6,"t":"2026-10-22T18:30:00Z","v":67473,"vw":36.585428},{"c":36.575,"h":36.605,"l":36.575,"n":146,"o":36.6,"t":"2026-10-22T18:45:00Z","v":123060,"vw":36.591237},{"c":36.6,"h":36.6201,"l":36.5524,"n":104,"o":36.57,"t":"2026-10-22T19:00:00Z","v":82248,"vw":36.581767},{"c":36.63,"h":36.63,"l":36.6,"n":98,"o":36.6,"t":"2026-10-22T19:15:00Z","v":64024,"vw":36.612896},{"c":36.5901,"h":36.6401,"l":36.5899,"n":119,"o":36.64,"t":"2026-10-22T19:30:00Z","v":70096,"vw":36.609438},{"c":36.68,"h":36.68,"l":36.5701,"n":437,"o":36.59,"t":"2026-10-22T19:45:00Z","v":234964,"vw":36.654138},{"c":36.69,"h":36.69,"l":36.69,"n":7,"o":36.69,"t":"2026-10-22T20:00:00Z","v":1395,"vw":36.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4,"strike":40.388263066043265,"iv":0.36518973539849664,"gamma":0.0746912623039727,"theta":-0.019017656434447222,"vega":0.02893373536273437,"rho":0.0052458613044342834,"breakevenPct":11.169972924620508},{"delta":0.25,"premium":0.4057851229068956,"strike":38.92286502790806,"iv":0.2742358912596808,"gamma":0.11239160220850673,"theta":-0.016555493160437078,"vega":0.03280148444575019,"rho":0.006561771250731619,"breakevenPct":7.191742030021684},{"delta":0.3,"premium":0.4537721089211791,"strike":38.28303854771761,"iv":0.24104630625630447,"gamma":0.14065203778495872,"theta":-0.016080294292244453,"vega":0.03577578065166343,"rho":0.007878520877469663,"breakevenPct":5.578660824853623},{"delta":0.35,"premium":0.503312657341282,"strike":37.81124895105812,"iv":0.21605763121972854,"gamma":0.16650905539966815,"theta":-0.015560403641703429,"vega":0.03785695105299511,"rho":0.009202022073165797,"breakevenPct":4.427804874351063},{"delta":0.4,"premium":0.5540856410741051,"strike":37.4727623928393,"iv":0.19757470773948588,"gamma":0.19045945043122214,"theta":-0.015005059165459472,"vega":0.0392296080556088,"rho":0.010530879263554546,"breakevenPct":3.64363050943965},{"delta":0.45,"premium":0.604858624806928,"strike":37.13427583462048,"iv":0.17909178425924324,"gamma":0.21440984546277614,"theta":-0.014449714689215517,"vega":0.040602265058222495,"rho":0.011859736453943292,"breakevenPct":2.859456144528238},{"delta":0.5,"premium":0.7081236889336349,"strike":36.855437062724114,"iv":0.17279192776757557,"gamma":0.21954347309581734,"theta":-0.014196247921656401,"vega":0.04056177488716325,"rho":0.013230568255620226,"breakevenPct":2.380923280615293},{"delta":0.55,"premium":0.8459041682239333,"strike":36.61581883787142,"iv":0.17450287237049558,"gamma":0.21230440500175085,"theta":-0.014141276515029957,"vega":0.0395920900448206,"rho":0.014628999861383244,"breakevenPct":2.1033606053294003},{"delta":0.6,"premium":0.9836846475142316,"strike":36.376200613018725,"iv":0.1762138169734156,"gamma":0.2050653369076844,"theta":-0.014086305108403516,"vega":0.03862240520247796,"rho":0.01602743146714626,"breakevenPct":1.825797930043509},{"delta":0.65,"premium":1.12146512680453,"strike":36.13658238816603,"iv":0.1779247615763356,"gamma":0.1978262688136179,"theta":-0.014031333701777072,"vega":0.03765272036013531,"rho":0.01742586307290928,"breakevenPct":1.5482352547576166},{"delta":0.7,"premium":1.318948824343015,"strike":35.85131396957123,"iv":0.18178450899031812,"gamma":0.18370829875518674,"theta":-0.013732365145228216,"vega":0.03556853388658368,"rho":0.018789893631358807,"breakevenPct":1.3089746359069254},{"delta":0.75,"premium":1.5955739972337482,"strike":35.505532503457815,"iv":0.1884926694329184,"gamma":0.16047178423236516,"theta":-0.013109958506224068,"vega":0.03200698478561549,"rho":0.020108322801509065,"breakevenPct":1.1204865104703372},{"delta":0.8,"premium":1.8721991701244813,"strike":35.1597510373444,"iv":0.19520082987551868,"gamma":0.13723526970954358,"theta":-0.012487551867219917,"vega":0.028445435684647302,"rho":0.021426751971659323,"breakevenPct":0.9319983850337488},{"delta":0.85,"premium":2.3616642441860454,"strike":34.60901162790698,"iv":0.21210188953488368,"gamma":0.1071069767441861,"theta":-0.011691715116279072,"vega":0.023828488372093032,"rho":0.022599705895193844,"breakevenPct":0.7649928375389057},{"delta":0.9,"premium":3.195462328767123,"strike":33.72260273972603,"iv":0.24699828767123286,"gamma":0.06954897260273973,"theta":-0.010816780821917808,"vega":0.01809041095890411,"rho":0.023525037641043536,"breakevenPct":0.6216000776591729}],"put":[{"delta":0.1,"premium":0.4,"strike":28.734619939625194,"iv":0.7474579312443241,"gamma":0.02276949324996048,"theta":-0.02284684422942624,"vega":0.018148043823699868,"rho":-0.00332922953448136,"breakevenPct":22.772908313913334},{"delta":0.15,"premium":0.425,"strike":32.14771771511025,"iv":0.49742759802065317,"gamma":0.0455363193345431,"theta":-0.019897564918637617,"vega":0.024104089524682022,"rho":-0.004899818162786037,"breakevenPct":13.5385180836461},{"delta":0.2,"premium":0.4476389080564092,"strike":33.905556322256366,"iv":0.36964209455427843,"gamma":0.0734763787372456,"theta":-0.017444198870429185,"vega":0.028938247762110382,"rho":-0.006488962164464434,"breakevenPct":8.809164856364244},{"delta":0.25,"premium":0.49226860057507144,"strike":34.845372011501425,"iv":0.30719533708183944,"gamma":0.10065020309995684,"theta":-0.016113860813060054,"vega":0.03280247564853454,"rho":-0.00809237741328591,"breakevenPct":6.369301142201257},{"delta":0.3,"premium":0.523449904939836,"strike":35.46899809879672,"iv":0.2612359467739749,"gamma":0.13173431165182314,"theta":-0.014486496932555494,"vega":0.03567453242657796,"rho":-0.009699709875381792,"breakevenPct":4.754570199354356},{"delta":0.35,"premium":0.5531896453179276,"strike":36.015948226589636,"iv":0.21975897085522197,"gamma":0.16300232784505345,"theta":-0.012831500211487788,"vega":0.03823545290630484,"rho":-0.011304282163939179,"breakevenPct":3.3448934824973686},{"delta":0.4,"premium":0.6052558767153013,"strike":36.27627938357651,"iv":0.20305024840675054,"gamma":0.18472128873260546,"theta":-0.011791420790459273,"vega":0.03899326959775858,"rho":-0.012855615237825399,"breakevenPct":2.777259452545082},{"delta":0.45,"premium":0.6573221081126749,"strike":36.53661054056337,"iv":0.18634152595827913,"gamma":0.20644024962015745,"theta":-0.010751341369430758,"vega":0.039751086289212326,"rho":-0.014406948311711618,"breakevenPct":2.2096254225927963},{"delta":0.5,"premium":0.7093883395100485,"strike":36.796941697550245,"iv":0.1696328035098077,"gamma":0.22815921050770943,"theta":-0.009711261948402243,"vega":0.040508902980666076,"rho":-0.015958281385597836,"breakevenPct":1.64199139264051},{"delta":0.55,"premium":0.7758317025440313,"strike":37.043052837573384,"iv":0.1556614481409002,"gamma":0.2433348336594912,"theta":-0.008671819960861056,"vega":0.04059628180039139,"rho":-0.017503782293005095,"breakevenPct":1.1522999862922965},{"delta":0.6,"premium":0.8932485322896281,"strike":37.23874755381605,"iv":0.15139530332681017,"gamma":0.23531135029354208,"theta":-0.007634637964774952,"vega":0.03830665362035225,"rho":-0.019028605519259664,"breakevenPct":0.9389506090857982},{"delta":0.65,"premium":1.010665362035225,"strike":37.43444227005871,"iv":0.14712915851272015,"gamma":0.22728786692759295,"theta":-0.006597455968688845,"vega":0.03601702544031311,"rho":-0.020553428745514236,"breakevenPct":0.7256012318792994},{"delta":0.7,"premium":1.128082191780822,"strike":37.630136986301366,"iv":0.14286301369863014,"gamma":0.21926438356164385,"theta":-0.005560273972602741,"vega":0.033727397260273975,"rho":-0.022078251971768804,"breakevenPct":0.5122518546728011},{"delta":0.75,"premium":1.245499021526419,"strike":37.82583170254403,"iv":0.13859686888454012,"gamma":0.21124090019569472,"theta":-0.004523091976516634,"vega":0.03143776908023483,"rho":-0.023603075198023377,"breakevenPct":0.2989024774663023},{"delta":0.8,"premium":1.5687500000000025,"strike":38.208333333333336,"iv":0.15184166666666687,"gamma":0.1859124999999998,"theta":-0.004225000000000007,"vega":0.028920833333333326,"rho":-0.025236744851024773,"breakevenPct":0.13741255564640323},{"delta":0.85,"premium":3.4219780219780196,"strike":40.02197802197802,"iv":0.27639120879120865,"gamma":0.08167582417582422,"theta":-0.00772197802197802,"vega":0.024153846153846158,"rho":-0.02783988388837157,"breakevenPct":0.24529844644316248}]},"raw":{"call":[{"delta":0.2,"premium":0.4,"strike":40.388263066043265,"iv":0.36518973539849664,"gamma":0.0746912623039727,"theta":-0.019017656434447222,"vega":0.02893373536273437,"rho":0.0052458613044342834,"breakevenPct":11.169972924620508},{"delta":0.25,"premium":0.4057851229068956,"strike":38.92286502790806,"iv":0.2742358912596808,"gamma":0.11239160220850673,"theta":-0.016555493160437078,"vega":0.03280148444575019,"rho":0.006561771250731619,"breakevenPct":7.191742030021684},{"delta":0.3,"premium":0.4537721089211791,"strike":38.28303854771761,"iv":0.24104630625630447,"gamma":0.14065203778495872,"theta":-0.016080294292244453,"vega":0.03577578065166343,"rho":0.007878520877469663,"breakevenPct":5.578660824853623},{"delta":0.35,"premium":0.503312657341282,"strike":37.81124895105812,"iv":0.21605763121972854,"gamma":0.16650905539966815,"theta":-0.015560403641703429,"vega":0.03785695105299511,"rho":0.009202022073165797,"breakevenPct":4.427804874351063},{"delta":0.4,"premium":0.5540856410741051,"strike":37.4727623928393,"iv":0.19757470773948588,"gamma":0.19045945043122214,"theta":-0.015005059165459472,"vega":0.0392296080556088,"rho":0.010530879263554546,"breakevenPct":3.64363050943965},{"delta":0.45,"premium":0.604858624806928,"strike":37.13427583462048,"iv":0.17909178425924324,"gamma":0.21440984546277614,"theta":-0.014449714689215517,"vega":0.040602265058222495,"rho":0.011859736453943292,"breakevenPct":2.859456144528238},{"delta":0.5,"premium":0.7081236889336349,"strike":36.855437062724114,"iv":0.17279192776757557,"gamma":0.21954347309581734,"theta":-0.014196247921656401,"vega":0.04056177488716325,"rho":0.013230568255620226,"breakevenPct":2.380923280615293},{"delta":0.55,"premium":0.8459041682239333,"strike":36.61581883787142,"iv":0.17450287237049558,"gamma":0.21230440500175085,"theta":-0.014141276515029957,"vega":0.0395920900448206,"rho":0.014628999861383244,"breakevenPct":2.1033606053294003},{"delta":0.6,"premium":0.9836846475142316,"strike":36.376200613018725,"iv":0.1762138169734156,"gamma":0.2050653369076844,"theta":-0.014086305108403516,"vega":0.03862240520247796,"rho":0.01602743146714626,"breakevenPct":1.825797930043509},{"delta":0.65,"premium":1.12146512680453,"strike":36.13658238816603,"iv":0.1779247615763356,"gamma":0.1978262688136179,"theta":-0.014031333701777072,"vega":0.03765272036013531,"rho":0.01742586307290928,"breakevenPct":1.5482352547576166},{"delta":0.7,"premium":1.318948824343015,"strike":35.85131396957123,"iv":0.18178450899031812,"gamma":0.18370829875518674,"theta":-0.013732365145228216,"vega":0.03556853388658368,"rho":0.018789893631358807,"breakevenPct":1.3089746359069254},{"delta":0.75,"premium":1.5955739972337482,"strike":35.505532503457815,"iv":0.1884926694329184,"gamma":0.16047178423236516,"theta":-0.013109958506224068,"vega":0.03200698478561549,"rho":0.020108322801509065,"breakevenPct":1.1204865104703372},{"delta":0.8,"premium":1.8721991701244813,"strike":35.1597510373444,"iv":0.19520082987551868,"gamma":0.13723526970954358,"theta":-0.012487551867219917,"vega":0.028445435684647302,"rho":0.021426751971659323,"breakevenPct":0.9319983850337488},{"delta":0.85,"premium":2.3616642441860454,"strike":34.60901162790698,"iv":0.21210188953488368,"gamma":0.1071069767441861,"theta":-0.011691715116279072,"vega":0.023828488372093032,"rho":0.022599705895193844,"breakevenPct":0.7649928375389057},{"delta":0.9,"premium":3.195462328767123,"strike":33.72260273972603,"iv":0.24699828767123286,"gamma":0.06954897260273973,"theta":-0.010816780821917808,"vega":0.01809041095890411,"rho":0.023525037641043536,"breakevenPct":0.6216000776591729}],"put":[{"delta":0.1,"premium":0.4,"strike":28.734619939625194,"iv":0.7474579312443241,"gamma":0.02276949324996048,"theta":-0.02284684422942624,"vega":0.018148043823699868,"rho":-0.00332922953448136,"breakevenPct":22.772908313913334},{"delta":0.15,"premium":0.425,"strike":32.14771771511025,"iv":0.49742759802065317,"gamma":0.0455363193345431,"theta":-0.019897564918637617,"vega":0.024104089524682022,"rho":-0.004899818162786037,"breakevenPct":13.5385180836461},{"delta":0.2,"premium":0.4476389080564092,"strike":33.905556322256366,"iv":0.36964209455427843,"gamma":0.0734763787372456,"theta":-0.017444198870429185,"vega":0.028938247762110382,"rho":-0.006488962164464434,"breakevenPct":8.809164856364244},{"delta":0.25,"premium":0.49226860057507144,"strike":34.845372011501425,"iv":0.30719533708183944,"gamma":0.10065020309995684,"theta":-0.016113860813060054,"vega":0.03280247564853454,"rho":-0.00809237741328591,"breakevenPct":6.369301142201257},{"delta":0.3,"premium":0.523449904939836,"strike":35.46899809879672,"iv":0.2612359467739749,"gamma":0.13173431165182314,"theta":-0.014486496932555494,"vega":0.03567453242657796,"rho":-0.009699709875381792,"breakevenPct":4.754570199354356},{"delta":0.35,"premium":0.5531896453179276,"strike":36.015948226589636,"iv":0.21975897085522197,"gamma":0.16300232784505345,"theta":-0.012831500211487788,"vega":0.03823545290630484,"rho":-0.011304282163939179,"breakevenPct":3.3448934824973686},{"delta":0.4,"premium":0.6052558767153013,"strike":36.27627938357651,"iv":0.20305024840675054,"gamma":0.18472128873260546,"theta":-0.011791420790459273,"vega":0.03899326959775858,"rho":-0.012855615237825399,"breakevenPct":2.777259452545082},{"delta":0.45,"premium":0.6573221081126749,"strike":36.53661054056337,"iv":0.18634152595827913,"gamma":0.20644024962015745,"theta":-0.010751341369430758,"vega":0.039751086289212326,"rho":-0.014406948311711618,"breakevenPct":2.2096254225927963},{"delta":0.5,"premium":0.7093883395100485,"strike":36.796941697550245,"iv":0.1696328035098077,"gamma":0.22815921050770943,"theta":-0.009711261948402243,"vega":0.040508902980666076,"rho":-0.015958281385597836,"breakevenPct":1.64199139264051},{"delta":0.55,"premium":0.7758317025440313,"strike":37.043052837573384,"iv":0.1556614481409002,"gamma":0.2433348336594912,"theta":-0.008671819960861056,"vega":0.04059628180039139,"rho":-0.017503782293005095,"breakevenPct":1.1522999862922965},{"delta":0.6,"premium":0.8932485322896281,"strike":37.23874755381605,"iv":0.15139530332681017,"gamma":0.23531135029354208,"theta":-0.007634637964774952,"vega":0.03830665362035225,"rho":-0.019028605519259664,"breakevenPct":0.9389506090857982},{"delta":0.65,"premium":1.010665362035225,"strike":37.43444227005871,"iv":0.14712915851272015,"gamma":0.22728786692759295,"theta":-0.006597455968688845,"vega":0.03601702544031311,"rho":-0.020553428745514236,"breakevenPct":0.7256012318792994},{"delta":0.7,"premium":1.128082191780822,"strike":37.630136986301366,"iv":0.14286301369863014,"gamma":0.21926438356164385,"theta":-0.005560273972602741,"vega":0.033727397260273975,"rho":-0.022078251971768804,"breakevenPct":0.5122518546728011},{"delta":0.75,"premium":1.245499021526419,"strike":37.82583170254403,"iv":0.13859686888454012,"gamma":0.21124090019569472,"theta":-0.004523091976516634,"vega":0.03143776908023483,"rho":-0.023603075198023377,"breakevenPct":0.2989024774663023},{"delta":0.8,"premium":1.5687500000000025,"strike":38.208333333333336,"iv":0.15184166666666687,"gamma":0.1859124999999998,"theta":-0.004225000000000007,"vega":0.028920833333333326,"rho":-0.025236744851024773,"breakevenPct":0.13741255564640323},{"delta":0.85,"premium":3.4219780219780196,"strike":40.02197802197802,"iv":0.27639120879120865,"gamma":0.08167582417582422,"theta":-0.00772197802197802,"vega":0.024153846153846158,"rho":-0.02783988388837157,"breakevenPct":0.24529844644316248}]}},"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"}}